550503000|1987-06-12 13:30:00|2.006|2.086|1.96|2.052|50524500|0.118
550762200|1987-06-15 13:30:00|2.109|2.12|2.052|2.063|17435700|0.1186
550848600|1987-06-16 13:30:00|2.063|2.063|1.972|1.983|14803500|0.114
550935000|1987-06-17 13:30:00|2.006|2.006|1.972|1.995|4269000|0.1147
551021400|1987-06-18 13:30:00|1.995|2.086|1.995|2.086|8513100|0.1199
551107800|1987-06-19 13:30:00|2.074|2.223|2.052|2.177|13926600|0.1252
551367000|1987-06-22 13:30:00|2.188|2.257|2.188|2.257|11842800|0.1297
551453400|1987-06-23 13:30:00|2.245|2.245|2.188|2.223|4224000|0.1278
551539800|1987-06-24 13:30:00|2.109|2.166|2.109|2.109|2629800|0.1774|divid|0.70375
551626200|1987-06-25 13:30:00|2.143|2.223|2.143|2.2|8265000|0.1851
551712600|1987-06-26 13:30:00|2.211|2.223|2.177|2.188|6135000|0.1841
551971800|1987-06-29 13:30:00|2.188|2.188|2.143|2.188|1931100|0.1841
552058200|1987-06-30 13:30:00|2.166|2.166|2.131|2.143|3530400|0.1803
552144600|1987-07-01 13:30:00|2.166|2.166|2.074|2.086|5263800|0.1755
552231000|1987-07-02 13:30:00|2.074|2.109|2.063|2.074|2306100|0.1745
552576600|1987-07-06 13:30:00|2.097|2.131|2.097|2.12|2130300|0.1784
552663000|1987-07-07 13:30:00|2.12|2.177|2.12|2.154|4453200|0.1812
552749400|1987-07-08 13:30:00|2.166|2.223|2.097|2.211|10006200|0.186
552835800|1987-07-09 13:30:00|2.223|2.291|2.211|2.268|14255400|0.1908
552922200|1987-07-10 13:30:00|2.302|2.314|2.234|2.234|7438500|0.1879
553181400|1987-07-13 13:30:00|2.211|2.223|2.2|2.223|4944300|0.187
553267800|1987-07-14 13:30:00|2.211|2.223|2.188|2.2|5697600|0.1851
553354200|1987-07-15 13:30:00|2.223|2.302|2.211|2.291|9824100|0.1927
553440600|1987-07-16 13:30:00|2.314|2.416|2.314|2.416|12719700|0.2033
553527000|1987-07-17 13:30:00|2.451|2.508|2.451|2.485|15680700|0.209
553786200|1987-07-20 13:30:00|2.485|2.485|2.439|2.439|7804500|0.2052
553872600|1987-07-21 13:30:00|2.416|2.439|2.405|2.405|9785100|0.2023
553959000|1987-07-22 13:30:00|2.382|2.394|2.314|2.314|4134000|0.1947
554045400|1987-07-23 13:30:00|2.348|2.394|2.337|2.337|6952500|0.1966
554131800|1987-07-24 13:30:00|2.348|2.451|2.348|2.382|6714000|0.2004
554391000|1987-07-27 13:30:00|2.405|2.439|2.359|2.371|3587100|0.1995
554477400|1987-07-28 13:30:00|2.394|2.451|2.394|2.439|4315200|0.2052
554563800|1987-07-29 13:30:00|2.496|2.519|2.473|2.508|8654700|0.211
554650200|1987-07-30 13:30:00|2.542|2.553|2.519|2.519|4573500|0.2119
554736600|1987-07-31 13:30:00|2.565|2.644|2.565|2.644|4290600|0.2225
554995800|1987-08-03 13:30:00|2.644|2.667|2.576|2.576|1613400|0.2167
555082200|1987-08-04 13:30:00|2.587|2.61|2.542|2.61|3100200|0.2196
555168600|1987-08-05 13:30:00|2.553|2.553|2.508|2.508|6600300|0.211
555255000|1987-08-06 13:30:00|2.53|2.53|2.496|2.508|1740900|0.211
555341400|1987-08-07 13:30:00|2.53|2.644|2.53|2.61|2832600|0.2196
555600600|1987-08-10 13:30:00|2.656|2.69|2.644|2.667|3490800|0.2244
555687000|1987-08-11 13:30:00|2.679|2.679|2.622|2.667|3762000|0.2244
555773400|1987-08-12 13:30:00|2.679|2.679|2.644|2.656|3193500|0.2234
555859800|1987-08-13 13:30:00|2.622|2.633|2.599|2.61|1414500|0.2196
555946200|1987-08-14 13:30:00|2.633|2.633|2.542|2.553|4561800|0.2148
556205400|1987-08-17 13:30:00|2.542|2.542|2.508|2.519|2293800|0.2119
556291800|1987-08-18 13:30:00|2.542|2.542|2.508|2.53|1815900|0.2129
556378200|1987-08-19 13:30:00|2.508|2.508|2.485|2.496|2121900|0.21
556464600|1987-08-20 13:30:00|2.53|2.53|2.485|2.519|2467200|0.2119
556551000|1987-08-21 13:30:00|2.542|2.542|2.508|2.53|650400|0.2129
556810200|1987-08-24 13:30:00|2.542|2.61|2.542|2.576|856200|0.2167
556896600|1987-08-25 13:30:00|2.587|2.599|2.576|2.587|3304200|0.2177
556983000|1987-08-26 13:30:00|2.599|2.599|2.553|2.553|2932200|0.2148
557069400|1987-08-27 13:30:00|2.565|2.61|2.553|2.599|3109500|0.2186
557155800|1987-08-28 13:30:00|2.587|2.644|2.553|2.587|1435800|0.2177
557415000|1987-08-31 13:30:00|2.61|2.622|2.599|2.599|1068900|0.2186
557501400|1987-09-01 13:30:00|2.599|2.61|2.553|2.553|1172100|0.2148
557587800|1987-09-02 13:30:00|2.553|2.553|2.496|2.508|4225800|0.211
557674200|1987-09-03 13:30:00|2.473|2.496|2.462|2.496|1092300|0.21
557760600|1987-09-04 13:30:00|2.53|2.599|2.53|2.576|10754400|0.2167
558106200|1987-09-08 13:30:00|2.576|2.576|2.508|2.519|6426600|0.2119
558192600|1987-09-09 13:30:00|2.519|2.519|2.485|2.508|2090400|0.211
558279000|1987-09-10 13:30:00|2.542|2.542|2.53|2.542|2556900|0.2138
558365400|1987-09-11 13:30:00|2.553|2.576|2.542|2.565|1559100|0.2158
558624600|1987-09-14 13:30:00|2.599|2.622|2.587|2.622|1863600|0.2206
558711000|1987-09-15 13:30:00|2.599|2.599|2.553|2.587|2149200|0.2177
558797400|1987-09-16 13:30:00|2.587|2.587|2.565|2.565|1305900|0.2158
558883800|1987-09-17 13:30:00|2.587|2.587|2.576|2.576|2331300|0.2167
558970200|1987-09-18 13:30:00|2.599|2.61|2.542|2.542|3990600|0.2138
559229400|1987-09-21 13:30:00|2.565|2.565|2.496|2.519|3417300|0.2119
559315800|1987-09-22 13:30:00|2.508|2.508|2.428|2.462|1236300|0.2071
559402200|1987-09-23 13:30:00|2.462|2.473|2.451|2.473|2660400|0.2081
559488600|1987-09-24 13:30:00|2.462|2.473|2.451|2.451|684300|0.2062
559575000|1987-09-25 13:30:00|2.451|2.451|2.405|2.416|1570500|0.2033
559834200|1987-09-28 13:30:00|2.405|2.508|2.405|2.462|2102100|0.2071
559920600|1987-09-29 13:30:00|2.496|2.519|2.485|2.496|1137300|0.21
560007000|1987-09-30 13:30:00|2.439|2.462|2.439|2.451|1645200|0.2062
560093400|1987-10-01 13:30:00|2.473|2.496|2.462|2.485|1547400|0.209
560179800|1987-10-02 13:30:00|2.485|2.496|2.473|2.485|2691300|0.209
560439000|1987-10-05 13:30:00|2.519|2.519|2.496|2.519|1563300|0.2119
560525400|1987-10-06 13:30:00|2.508|2.519|2.439|2.451|2236500|0.2062
560611800|1987-10-07 13:30:00|2.451|2.451|2.416|2.416|1533600|0.2033
560698200|1987-10-08 13:30:00|2.439|2.439|2.416|2.416|971700|0.2033
560784600|1987-10-09 13:30:00|2.428|2.428|2.348|2.348|1740000|0.1975
561043800|1987-10-12 13:30:00|2.337|2.348|2.234|2.257|2875500|0.1899
561130200|1987-10-13 13:30:00|2.325|2.394|2.325|2.394|4077300|0.2014
561216600|1987-10-14 13:30:00|2.394|2.394|2.337|2.337|2914500|0.1966
561303000|1987-10-15 13:30:00|2.382|2.382|2.348|2.359|6953700|0.1985
561389400|1987-10-16 13:30:00|2.405|2.405|2.337|2.348|11404200|0.1975
561648600|1987-10-19 13:30:00|2.188|2.188|1.983|2.006|7667700|0.1688
561735000|1987-10-20 13:30:00|2.052|2.074|1.459|2.074|11075400|0.1745
561821400|1987-10-21 13:30:00|1.96|2.063|1.949|2.029|7821300|0.1707
561907800|1987-10-22 13:30:00|1.96|1.96|1.733|1.892|7008600|0.1592
561994200|1987-10-23 13:30:00|1.824|1.915|1.824|1.903|2732100|0.1601
562257000|1987-10-26 14:30:00|1.733|1.733|1.562|1.573|3997200|0.1323
562343400|1987-10-27 14:30:00|1.778|1.778|1.664|1.733|6756900|0.1458
562429800|1987-10-28 14:30:00|1.619|1.744|1.607|1.63|5477100|0.1371
562516200|1987-10-29 14:30:00|1.562|1.778|1.55|1.698|7116300|0.1429
562602600|1987-10-30 14:30:00|1.846|1.846|1.767|1.824|5669700|0.1534
562861800|1987-11-02 14:30:00|1.835|2.006|1.835|1.995|3855600|0.1678
562948200|1987-11-03 14:30:00|1.938|1.96|1.881|1.903|4701300|0.1601
563034600|1987-11-04 14:30:00|1.846|1.892|1.846|1.881|1805400|0.1582
563121000|1987-11-05 14:30:00|1.881|2.017|1.881|1.949|1918200|0.164
563207400|1987-11-06 14:30:00|1.892|1.938|1.892|1.915|697800|0.1611
563466600|1987-11-09 14:30:00|1.903|1.903|1.778|1.801|1148100|0.1515
563553000|1987-11-10 14:30:00|1.733|1.733|1.676|1.698|4280400|0.1429
563639400|1987-11-11 14:30:00|1.744|1.812|1.71|1.812|2400900|0.1525
563725800|1987-11-12 14:30:00|1.96|1.96|1.892|1.926|1968000|0.1621
563812200|1987-11-13 14:30:00|1.926|1.926|1.824|1.858|1979100|0.1563
564071400|1987-11-16 14:30:00|1.869|1.892|1.858|1.869|1036200|0.1573
564157800|1987-11-17 14:30:00|1.846|1.846|1.824|1.824|3017400|0.1534
564244200|1987-11-18 14:30:00|1.812|1.869|1.812|1.858|1805400|0.1563
564330600|1987-11-19 14:30:00|1.846|1.869|1.846|1.858|1046700|0.1563
564417000|1987-11-20 14:30:00|1.846|1.881|1.835|1.869|2197800|0.1573
564676200|1987-11-23 14:30:00|1.892|1.938|1.892|1.938|1188900|0.163
564762600|1987-11-24 14:30:00|1.938|1.938|1.892|1.892|2240100|0.1592
564849000|1987-11-25 14:30:00|1.892|1.915|1.892|1.892|560400|0.1592
565021800|1987-11-27 14:30:00|1.869|1.949|1.869|1.915|597600|0.1611
565281000|1987-11-30 14:30:00|1.881|1.892|1.824|1.869|2023800|0.1573
565367400|1987-12-01 14:30:00|1.858|1.869|1.846|1.858|1557900|0.1563
565453800|1987-12-02 14:30:00|1.824|1.846|1.812|1.835|939900|0.1544
565540200|1987-12-03 14:30:00|1.835|1.846|1.778|1.79|1773000|0.1505
565626600|1987-12-04 14:30:00|1.755|1.778|1.755|1.755|931200|0.1477
565885800|1987-12-07 14:30:00|1.744|1.79|1.744|1.778|1799100|0.1496
565972200|1987-12-08 14:30:00|1.767|1.79|1.755|1.79|2015400|0.1505
566058600|1987-12-09 14:30:00|1.79|1.846|1.79|1.824|1415400|0.1534
566145000|1987-12-10 14:30:00|1.79|1.938|1.79|1.915|1521000|0.1611
566231400|1987-12-11 14:30:00|1.869|1.938|1.869|1.938|993000|0.163
566490600|1987-12-14 14:30:00|1.938|1.938|1.892|1.926|731700|0.1621
566577000|1987-12-15 14:30:00|1.926|1.926|1.915|1.926|1387200|0.1621
566663400|1987-12-16 14:30:00|1.915|1.972|1.915|1.949|2870400|0.164
566749800|1987-12-17 14:30:00|2.052|2.109|2.04|2.097|2643300|0.1764
566836200|1987-12-18 14:30:00|2.097|2.131|2.04|2.097|2769300|0.1764
567095400|1987-12-21 14:30:00|2.109|2.154|2.109|2.131|1069800|0.1793
567181800|1987-12-22 14:30:00|2.143|2.143|2.12|2.12|1724100|0.1784
567268200|1987-12-23 14:30:00|2.131|2.154|2.12|2.143|2091300|0.1803
567354600|1987-12-24 14:30:00|2.12|2.2|2.12|2.188|420300|0.1841
567700200|1987-12-28 14:30:00|2.166|2.166|1.983|2.029|1555800|0.1707
567786600|1987-12-29 14:30:00|2.017|2.04|2.017|2.029|728400|0.1707
567873000|1987-12-30 14:30:00|2.017|2.074|2.017|2.074|846900|0.1745
567959400|1987-12-31 14:30:00|2.052|2.074|2.029|2.04|1530600|0.1716
568305000|1988-01-04 14:30:00|2.04|2.109|2.04|2.109|909300|0.1817|divid|0.04815
568391400|1988-01-05 14:30:00|2.223|2.234|2.188|2.188|1284900|0.1886
568477800|1988-01-06 14:30:00|2.188|2.223|2.188|2.223|1730400|0.1915
568564200|1988-01-07 14:30:00|2.188|2.188|2.154|2.188|3772500|0.1886
568650600|1988-01-08 14:30:00|2.177|2.2|1.983|1.983|2022000|0.1709
568909800|1988-01-11 14:30:00|2.097|2.166|2.074|2.154|2495400|0.1856
568996200|1988-01-12 14:30:00|2.143|2.154|2.074|2.074|2657400|0.1787
569082600|1988-01-13 14:30:00|2.086|2.131|2.074|2.097|1682700|0.1807
569169000|1988-01-14 14:30:00|2.097|2.166|2.097|2.166|924000|0.1866
569255400|1988-01-15 14:30:00|2.257|2.257|2.177|2.211|1484100|0.1905
569514600|1988-01-18 14:30:00|2.143|2.177|2.143|2.143|1767300|0.1846
569601000|1988-01-19 14:30:00|2.143|2.143|2.074|2.074|3392100|0.1787
569687400|1988-01-20 14:30:00|2.063|2.097|2.052|2.063|4264500|0.1778
569773800|1988-01-21 14:30:00|2.052|2.063|2.04|2.04|1578900|0.1758
569860200|1988-01-22 14:30:00|2.052|2.097|2.052|2.097|3104400|0.1807
570119400|1988-01-25 14:30:00|2.097|2.143|2.097|2.109|2270400|0.1817
570205800|1988-01-26 14:30:00|2.109|2.12|2.097|2.109|926100|0.1817
570292200|1988-01-27 14:30:00|2.12|2.131|2.097|2.12|2694300|0.1827
570378600|1988-01-28 14:30:00|2.131|2.188|2.12|2.188|6162000|0.1886
570465000|1988-01-29 14:30:00|2.211|2.223|2.166|2.177|4626600|0.1876
570724200|1988-02-01 14:30:00|2.154|2.166|2.086|2.086|4864200|0.1797
570810600|1988-02-02 14:30:00|2.086|2.131|2.086|2.097|3876900|0.1807
570897000|1988-02-03 14:30:00|2.097|2.097|2.052|2.063|4144500|0.1778
570983400|1988-02-04 14:30:00|2.086|2.086|2.063|2.074|1175100|0.1787
571069800|1988-02-05 14:30:00|2.086|2.086|2.074|2.074|807000|0.1787
571329000|1988-02-08 14:30:00|2.074|2.097|2.074|2.086|786000|0.1797
571415400|1988-02-09 14:30:00|2.097|2.097|2.063|2.074|1617900|0.1787
571501800|1988-02-10 14:30:00|2.086|2.086|2.052|2.063|2403600|0.1778
571588200|1988-02-11 14:30:00|2.063|2.063|2.052|2.063|1433400|0.1778
571674600|1988-02-12 14:30:00|2.052|2.063|2.029|2.04|3459000|0.1758
572020200|1988-02-16 14:30:00|2.052|2.052|2.029|2.04|483900|0.1758
572106600|1988-02-17 14:30:00|2.04|2.074|2.029|2.04|1227900|0.1758
572193000|1988-02-18 14:30:00|2.052|2.052|2.04|2.052|440700|0.1768
572279400|1988-02-19 14:30:00|2.052|2.063|2.052|2.063|680700|0.1778
572538600|1988-02-22 14:30:00|2.074|2.074|2.052|2.063|721800|0.1778
572625000|1988-02-23 14:30:00|2.04|2.063|2.04|2.04|1011600|0.1758
572711400|1988-02-24 14:30:00|2.063|2.097|2.052|2.086|1859400|0.1797
572797800|1988-02-25 14:30:00|2.086|2.086|2.063|2.063|1415400|0.1778
572884200|1988-02-26 14:30:00|2.063|2.097|2.063|2.086|1390500|0.1797
573143400|1988-02-29 14:30:00|2.086|2.097|2.074|2.086|340500|0.1797
573229800|1988-03-01 14:30:00|2.12|2.12|2.063|2.074|1912200|0.1787
573316200|1988-03-02 14:30:00|2.086|2.12|2.086|2.12|1998600|0.1827
573402600|1988-03-03 14:30:00|2.143|2.154|2.131|2.143|1744500|0.1846
573489000|1988-03-04 14:30:00|2.143|2.143|2.131|2.143|689400|0.1846
573748200|1988-03-07 14:30:00|2.131|2.188|2.131|2.177|1949100|0.1876
573834600|1988-03-08 14:30:00|2.177|2.188|2.166|2.177|458400|0.1876
573921000|1988-03-09 14:30:00|2.188|2.211|2.188|2.188|1077300|0.1886
574007400|1988-03-10 14:30:00|2.177|2.177|2.154|2.154|2608500|0.1856
574093800|1988-03-11 14:30:00|2.143|2.143|2.097|2.12|1483200|0.1827
574353000|1988-03-14 14:30:00|2.131|2.131|2.12|2.131|161100|0.1837
574439400|1988-03-15 14:30:00|2.143|2.143|2.12|2.143|408900|0.1846
574525800|1988-03-16 14:30:00|2.143|2.143|2.12|2.131|228000|0.1837
574612200|1988-03-17 14:30:00|2.131|2.143|2.109|2.12|643800|0.1827
574698600|1988-03-18 14:30:00|2.131|2.154|2.131|2.143|582600|0.1846
574957800|1988-03-21 14:30:00|2.143|2.154|2.12|2.154|685200|0.1856
575044200|1988-03-22 14:30:00|2.131|2.143|2.109|2.131|611100|0.1837
575130600|1988-03-23 14:30:00|2.143|2.143|2.131|2.131|669300|0.1837
575217000|1988-03-24 14:30:00|2.109|2.143|2.109|2.109|983700|0.1817
575303400|1988-03-25 14:30:00|2.097|2.109|2.052|2.052|3079800|0.1768
575562600|1988-03-28 14:30:00|2.052|2.063|2.029|2.04|1650300|0.1758
575649000|1988-03-29 14:30:00|2.063|2.063|2.04|2.063|5925000|0.1778
575735400|1988-03-30 14:30:00|2.052|2.063|2.052|2.052|800100|0.1768
575821800|1988-03-31 14:30:00|2.052|2.086|2.04|2.086|607200|0.1797
576163800|1988-04-04 13:30:00|2.074|2.12|2.074|2.097|931200|0.1807
576250200|1988-04-05 13:30:00|2.097|2.131|2.097|2.12|2052600|0.1827
576336600|1988-04-06 13:30:00|2.12|2.12|2.086|2.097|1177800|0.1807
576423000|1988-04-07 13:30:00|2.097|2.12|2.097|2.109|1218600|0.1817
576509400|1988-04-08 13:30:00|2.109|2.109|2.097|2.097|743100|0.1807
576768600|1988-04-11 13:30:00|2.12|2.131|2.109|2.131|2021100|0.1837
576855000|1988-04-12 13:30:00|2.143|2.143|2.12|2.131|1291500|0.1837
576941400|1988-04-13 13:30:00|2.131|2.131|2.12|2.131|816000|0.1837
577027800|1988-04-14 13:30:00|2.097|2.12|2.063|2.063|2543100|0.1778
577114200|1988-04-15 13:30:00|2.063|2.086|2.04|2.086|2521500|0.1797
577373400|1988-04-18 13:30:00|2.086|2.086|2.074|2.086|521400|0.1797
577459800|1988-04-19 13:30:00|2.086|2.154|2.086|2.143|3954900|0.1846
577546200|1988-04-20 13:30:00|2.12|2.131|2.109|2.109|851700|0.1817
577632600|1988-04-21 13:30:00|2.12|2.131|2.109|2.12|951900|0.1827
577719000|1988-04-22 13:30:00|2.12|2.131|2.12|2.131|226500|0.1837
577978200|1988-04-25 13:30:00|2.131|2.131|2.12|2.12|334200|0.1827
578064600|1988-04-26 13:30:00|2.12|2.131|2.109|2.12|866700|0.1827
578151000|1988-04-27 13:30:00|2.109|2.12|2.109|2.12|2041500|0.1827
578237400|1988-04-28 13:30:00|2.12|2.131|2.12|2.12|726300|0.1827
578323800|1988-04-29 13:30:00|2.131|2.131|2.109|2.12|805800|0.1827
578583000|1988-05-02 13:30:00|2.109|2.131|2.097|2.12|3241200|0.1827
578669400|1988-05-03 13:30:00|2.12|2.211|2.12|2.188|3803100|0.1886
578755800|1988-05-04 13:30:00|2.234|2.257|2.211|2.211|1647300|0.1905
578842200|1988-05-05 13:30:00|2.211|2.211|2.188|2.188|1144500|0.1886
578928600|1988-05-06 13:30:00|2.211|2.211|2.166|2.166|2367300|0.1866
579187800|1988-05-09 13:30:00|2.166|2.166|2.143|2.143|980100|0.1846
579274200|1988-05-10 13:30:00|2.131|2.143|2.12|2.131|2030100|0.1837
579360600|1988-05-11 13:30:00|2.097|2.097|2.04|2.04|1714500|0.1758
579447000|1988-05-12 13:30:00|2.04|2.063|2.04|2.063|369000|0.1778
579533400|1988-05-13 13:30:00|2.063|2.097|2.063|2.086|489000|0.1797
579792600|1988-05-16 13:30:00|2.097|2.12|2.097|2.109|1146900|0.1817
579879000|1988-05-17 13:30:00|2.143|2.154|2.131|2.131|6042900|0.1837
579965400|1988-05-18 13:30:00|2.12|2.131|2.097|2.097|3383400|0.1807
580051800|1988-05-19 13:30:00|2.097|2.109|2.097|2.109|2773200|0.1817
580138200|1988-05-20 13:30:00|2.109|2.12|2.097|2.109|475200|0.1817
580397400|1988-05-23 13:30:00|2.097|2.109|2.086|2.086|1500000|0.1797
580483800|1988-05-24 13:30:00|2.086|2.109|2.086|2.109|663000|0.1817
580570200|1988-05-25 13:30:00|2.143|2.154|2.131|2.143|4665300|0.1846
580656600|1988-05-26 13:30:00|2.131|2.143|2.12|2.131|2865300|0.1837
580743000|1988-05-27 13:30:00|2.12|2.131|2.12|2.131|3375000|0.1837
581088600|1988-05-31 13:30:00|2.143|2.211|2.143|2.2|2756400|0.1895
581175000|1988-06-01 13:30:00|2.245|2.257|2.245|2.245|3752400|0.1935
581261400|1988-06-02 13:30:00|2.234|2.257|2.234|2.257|1377600|0.1945
581347800|1988-06-03 13:30:00|2.291|2.359|2.291|2.325|2469900|0.2003
581607000|1988-06-06 13:30:00|2.325|2.337|2.314|2.325|2746800|0.2003
581693400|1988-06-07 13:30:00|2.314|2.359|2.314|2.337|3108600|0.2013
581779800|1988-06-08 13:30:00|2.337|2.394|2.337|2.359|8351100|0.2033
581866200|1988-06-09 13:30:00|2.348|2.348|2.314|2.337|3292800|0.2013
581952600|1988-06-10 13:30:00|2.337|2.359|2.325|2.348|2692200|0.2023
582211800|1988-06-13 13:30:00|2.337|2.337|2.314|2.337|4495800|0.2013
582298200|1988-06-14 13:30:00|2.348|2.348|2.314|2.325|1569600|0.2003
582384600|1988-06-15 13:30:00|2.325|2.325|2.302|2.302|3153000|0.1984
582471000|1988-06-16 13:30:00|2.291|2.302|2.268|2.28|4332000|0.1964
582557400|1988-06-17 13:30:00|2.291|2.325|2.291|2.302|14681100|0.1984
582816600|1988-06-20 13:30:00|2.28|2.291|2.268|2.268|3819000|0.1954
582903000|1988-06-21 13:30:00|2.28|2.28|2.245|2.268|4517700|0.1954
582989400|1988-06-22 13:30:00|2.268|2.28|2.245|2.28|6540900|0.1964
583075800|1988-06-23 13:30:00|2.302|2.302|2.28|2.28|4944300|0.1964
583162200|1988-06-24 13:30:00|2.291|2.302|2.268|2.28|4046700|0.1964
583421400|1988-06-27 13:30:00|2.291|2.302|2.28|2.28|8918400|0.1964
583507800|1988-06-28 13:30:00|2.234|2.291|2.234|2.268|11196600|0.2005|divid|0.05708
583594200|1988-06-29 13:30:00|2.291|2.337|2.28|2.325|5813400|0.2055
583680600|1988-06-30 13:30:00|2.348|2.359|2.314|2.325|18942900|0.2055
583767000|1988-07-01 13:30:00|2.314|2.314|2.291|2.302|4649700|0.2035
584112600|1988-07-05 13:30:00|2.257|2.268|2.245|2.257|6151800|0.1994
584199000|1988-07-06 13:30:00|2.268|2.28|2.245|2.245|3211500|0.1984
584285400|1988-07-07 13:30:00|2.268|2.268|2.234|2.234|1996200|0.1974
584371800|1988-07-08 13:30:00|2.245|2.257|2.223|2.245|4334100|0.1984
584631000|1988-07-11 13:30:00|2.257|2.257|2.234|2.257|2493600|0.1994
584717400|1988-07-12 13:30:00|2.245|2.245|2.234|2.234|2002800|0.1974
584803800|1988-07-13 13:30:00|2.234|2.245|2.223|2.234|1345800|0.1974
584890200|1988-07-14 13:30:00|2.234|2.245|2.223|2.223|2915700|0.1964
584976600|1988-07-15 13:30:00|2.223|2.234|2.211|2.223|3138000|0.1964
585235800|1988-07-18 13:30:00|2.223|2.223|2.166|2.188|3734400|0.1934
585322200|1988-07-19 13:30:00|2.154|2.177|2.154|2.166|3649800|0.1914
585408600|1988-07-20 13:30:00|2.2|2.268|2.2|2.234|2955600|0.1974
585495000|1988-07-21 13:30:00|2.245|2.257|2.234|2.234|1971900|0.1974
585581400|1988-07-22 13:30:00|2.234|2.28|2.223|2.234|2444100|0.1974
585840600|1988-07-25 13:30:00|2.234|2.28|2.211|2.211|4831800|0.1954
585927000|1988-07-26 13:30:00|2.2|2.223|2.2|2.211|1722900|0.1954
586013400|1988-07-27 13:30:00|2.223|2.234|2.211|2.223|1175100|0.1964
586099800|1988-07-28 13:30:00|2.223|2.223|2.188|2.2|1525200|0.1944
586186200|1988-07-29 13:30:00|2.211|2.234|2.211|2.234|966600|0.1974
586445400|1988-08-01 13:30:00|2.223|2.223|2.211|2.211|784200|0.1954
586531800|1988-08-02 13:30:00|2.223|2.234|2.211|2.234|1053300|0.1974
586618200|1988-08-03 13:30:00|2.211|2.223|2.211|2.223|2977500|0.1964
586704600|1988-08-04 13:30:00|2.223|2.245|2.211|2.234|3751200|0.1974
586791000|1988-08-05 13:30:00|2.234|2.234|2.223|2.234|833700|0.1974
587050200|1988-08-08 13:30:00|2.234|2.245|2.223|2.234|2026800|0.1974
587136600|1988-08-09 13:30:00|2.234|2.234|2.188|2.2|2995500|0.1944
587223000|1988-08-10 13:30:00|2.177|2.177|2.131|2.166|2523300|0.1914
587309400|1988-08-11 13:30:00|2.177|2.177|2.143|2.143|2178000|0.1894
587395800|1988-08-12 13:30:00|2.154|2.166|2.143|2.154|784200|0.1904
587655000|1988-08-15 13:30:00|2.143|2.143|2.109|2.109|2680200|0.1864
587741400|1988-08-16 13:30:00|2.109|2.143|2.109|2.143|1999500|0.1894
587827800|1988-08-17 13:30:00|2.131|2.143|2.12|2.12|747600|0.1874
587914200|1988-08-18 13:30:00|2.131|2.154|2.131|2.154|639900|0.1904
588000600|1988-08-19 13:30:00|2.143|2.143|2.131|2.143|3630300|0.1894
588259800|1988-08-22 13:30:00|2.131|2.143|2.109|2.109|2347200|0.1864
588346200|1988-08-23 13:30:00|2.12|2.131|2.109|2.109|3504600|0.1864
588432600|1988-08-24 13:30:00|2.109|2.109|2.086|2.109|3468900|0.1864
588519000|1988-08-25 13:30:00|2.097|2.097|2.017|2.063|15757500|0.1823
588605400|1988-08-26 13:30:00|2.052|2.063|2.029|2.063|6755100|0.1823
588864600|1988-08-29 13:30:00|2.052|2.052|2.04|2.052|1361700|0.1813
588951000|1988-08-30 13:30:00|2.052|2.052|2.04|2.052|939900|0.1813
589037400|1988-08-31 13:30:00|2.052|2.052|2.029|2.029|2451300|0.1793
589123800|1988-09-01 13:30:00|2.029|2.029|2.006|2.017|1263900|0.1783
589210200|1988-09-02 13:30:00|2.029|2.052|2.006|2.052|6291000|0.1813
589555800|1988-09-06 13:30:00|2.063|2.074|2.052|2.052|591300|0.1813
589642200|1988-09-07 13:30:00|2.063|2.063|2.04|2.052|832800|0.1813
589728600|1988-09-08 13:30:00|2.052|2.063|2.052|2.063|1585200|0.1823
589815000|1988-09-09 13:30:00|2.052|2.052|2.017|2.029|2166000|0.1793
590074200|1988-09-12 13:30:00|2.017|2.029|2.017|2.017|1066500|0.1783
590160600|1988-09-13 13:30:00|2.017|2.029|2.017|2.029|905100|0.1793
590247000|1988-09-14 13:30:00|2.017|2.017|2.006|2.017|841500|0.1783
590333400|1988-09-15 13:30:00|2.029|2.052|2.029|2.04|914400|0.1803
590419800|1988-09-16 13:30:00|2.052|2.063|2.04|2.063|346500|0.1823
590679000|1988-09-19 13:30:00|2.052|2.052|2.029|2.04|2191200|0.1803
590765400|1988-09-20 13:30:00|2.029|2.029|1.995|2.006|3216300|0.1773
590851800|1988-09-21 13:30:00|2.006|2.006|1.983|1.995|3598500|0.1763
590938200|1988-09-22 13:30:00|1.995|1.995|1.983|1.983|1229100|0.1753
591024600|1988-09-23 13:30:00|1.983|1.983|1.949|1.96|2120700|0.1733
591283800|1988-09-26 13:30:00|1.972|1.972|1.949|1.96|2635500|0.1733
591370200|1988-09-27 13:30:00|1.96|1.983|1.96|1.983|3630300|0.1753
591456600|1988-09-28 13:30:00|1.972|2.017|1.972|2.017|3263700|0.1783
591543000|1988-09-29 13:30:00|2.04|2.063|2.029|2.063|2283000|0.1823
591629400|1988-09-30 13:30:00|2.063|2.074|2.063|2.074|1548300|0.1833
591888600|1988-10-03 13:30:00|2.063|2.063|2.029|2.04|3197100|0.1803
591975000|1988-10-04 13:30:00|2.04|2.052|2.017|2.029|3610800|0.1793
592061400|1988-10-05 13:30:00|2.017|2.04|2.017|2.04|5852100|0.1803
592147800|1988-10-06 13:30:00|2.029|2.063|2.029|2.063|4452000|0.1823
592234200|1988-10-07 13:30:00|2.074|2.097|2.074|2.086|4504200|0.1843
592493400|1988-10-10 13:30:00|2.097|2.109|2.097|2.109|1122300|0.1864
592579800|1988-10-11 13:30:00|2.109|2.109|2.086|2.097|3493800|0.1853
592666200|1988-10-12 13:30:00|2.086|2.12|2.086|2.097|2740800|0.1853
592752600|1988-10-13 13:30:00|2.109|2.154|2.109|2.131|2983800|0.1884
592839000|1988-10-14 13:30:00|2.131|2.2|2.131|2.188|4194000|0.1934
593098200|1988-10-17 13:30:00|2.2|2.211|2.188|2.188|3380700|0.1934
593184600|1988-10-18 13:30:00|2.188|2.188|2.166|2.188|2128200|0.1934
593271000|1988-10-19 13:30:00|2.188|2.2|2.143|2.166|5040300|0.1914
593357400|1988-10-20 13:30:00|2.154|2.177|2.154|2.166|1261500|0.1914
593443800|1988-10-21 13:30:00|2.166|2.166|2.143|2.143|3079800|0.1894
593703000|1988-10-24 13:30:00|2.166|2.166|2.166|2.166|3477300|0.1914
593789400|1988-10-25 13:30:00|2.154|2.154|2.143|2.154|4619100|0.1904
593875800|1988-10-26 13:30:00|2.154|2.166|2.143|2.154|2505600|0.1904
593962200|1988-10-27 13:30:00|2.154|2.154|2.131|2.143|3370500|0.1894
594048600|1988-10-28 13:30:00|2.143|2.143|2.131|2.131|2431500|0.1884
594311400|1988-10-31 14:30:00|2.143|2.154|2.131|2.143|1284000|0.1894
594397800|1988-11-01 14:30:00|2.154|2.188|2.154|2.166|2672100|0.1914
594484200|1988-11-02 14:30:00|2.166|2.177|2.154|2.166|2306100|0.1914
594570600|1988-11-03 14:30:00|2.177|2.188|2.166|2.177|1650300|0.1924
594657000|1988-11-04 14:30:00|2.166|2.177|2.143|2.166|2676300|0.1914
594916200|1988-11-07 14:30:00|2.143|2.143|2.12|2.12|3666900|0.1874
595002600|1988-11-08 14:30:00|2.143|2.166|2.131|2.166|1803300|0.1914
595089000|1988-11-09 14:30:00|2.166|2.188|2.166|2.188|2342400|0.1934
595175400|1988-11-10 14:30:00|2.166|2.188|2.166|2.177|3312300|0.1924
595261800|1988-11-11 14:30:00|2.166|2.177|2.143|2.154|2974500|0.1904
595521000|1988-11-14 14:30:00|2.154|2.154|2.097|2.109|5005800|0.1864
595607400|1988-11-15 14:30:00|2.109|2.12|2.086|2.097|4457700|0.1853
595693800|1988-11-16 14:30:00|2.097|2.097|2.063|2.086|4276500|0.1843
595780200|1988-11-17 14:30:00|2.086|2.109|2.074|2.097|5259900|0.1853
595866600|1988-11-18 14:30:00|2.097|2.109|2.086|2.109|612300|0.1864
596125800|1988-11-21 14:30:00|2.12|2.131|2.097|2.109|2867100|0.1864
596212200|1988-11-22 14:30:00|2.109|2.131|2.109|2.12|1828800|0.1874
596298600|1988-11-23 14:30:00|2.12|2.131|2.109|2.131|1714500|0.1884
596471400|1988-11-25 14:30:00|2.131|2.143|2.12|2.143|1485300|0.1894
596730600|1988-11-28 14:30:00|2.131|2.143|2.12|2.131|790200|0.1884
596817000|1988-11-29 14:30:00|2.143|2.154|2.131|2.131|1098300|0.1884
596903400|1988-11-30 14:30:00|2.143|2.143|2.109|2.109|1641600|0.1864
596989800|1988-12-01 14:30:00|2.097|2.097|2.074|2.074|1379700|0.1833
597076200|1988-12-02 14:30:00|2.052|2.086|2.052|2.074|2648700|0.1833
597335400|1988-12-05 14:30:00|2.052|2.074|2.052|2.063|2272800|0.1823
597421800|1988-12-06 14:30:00|2.063|2.086|2.063|2.074|1521900|0.1833
597508200|1988-12-07 14:30:00|2.097|2.109|2.086|2.097|2702400|0.1853
597594600|1988-12-08 14:30:00|2.097|2.109|2.086|2.086|3481800|0.1843
597681000|1988-12-09 14:30:00|2.074|2.086|2.063|2.063|753300|0.1823
597940200|1988-12-12 14:30:00|2.086|2.086|2.052|2.063|1561200|0.1823
598026600|1988-12-13 14:30:00|2.063|2.063|2.052|2.063|1812000|0.1823
598113000|1988-12-14 14:30:00|2.052|2.109|2.052|2.097|1411800|0.1853
598199400|1988-12-15 14:30:00|2.097|2.109|2.097|2.109|564000|0.1864
598285800|1988-12-16 14:30:00|2.109|2.131|2.097|2.131|680700|0.1884
598545000|1988-12-19 14:30:00|2.131|2.143|2.097|2.109|1881600|0.1864
598631400|1988-12-20 14:30:00|2.12|2.131|2.086|2.086|2852100|0.1843
598717800|1988-12-21 14:30:00|2.109|2.131|2.109|2.109|3234000|0.1864
598804200|1988-12-22 14:30:00|2.12|2.143|2.12|2.143|990900|0.1894
598890600|1988-12-23 14:30:00|2.109|2.109|2.086|2.109|1515000|0.1864
599236200|1988-12-27 14:30:00|2.097|2.12|2.086|2.109|2215800|0.1864
599322600|1988-12-28 14:30:00|2.12|2.12|2.109|2.109|499800|0.1864
599409000|1988-12-29 14:30:00|2.12|2.131|2.109|2.131|1319700|0.1884
599495400|1988-12-30 14:30:00|2.12|2.177|2.12|2.154|780600|0.1904
599841000|1989-01-03 14:30:00|2.154|2.166|2.131|2.143|3840300|0.1894
599927400|1989-01-04 14:30:00|2.143|2.154|2.131|2.143|2843700|0.1894
600013800|1989-01-05 14:30:00|2.143|2.2|2.143|2.188|3784200|0.1934
600100200|1989-01-06 14:30:00|2.188|2.223|2.188|2.211|1431300|0.1954
600359400|1989-01-09 14:30:00|2.223|2.223|2.2|2.2|2398800|0.1944
600445800|1989-01-10 14:30:00|2.2|2.223|2.2|2.211|2975700|0.1954
600532200|1989-01-11 14:30:00|2.223|2.257|2.2|2.234|2927100|0.1974
600618600|1989-01-12 14:30:00|2.257|2.268|2.234|2.268|2833500|0.2005
600705000|1989-01-13 14:30:00|2.257|2.268|2.245|2.257|1850100|0.1994
600964200|1989-01-16 14:30:00|2.257|2.302|2.245|2.302|5819400|0.2035
601050600|1989-01-17 14:30:00|2.291|2.302|2.28|2.302|2293800|0.2035
601137000|1989-01-18 14:30:00|2.28|2.314|2.28|2.314|5253900|0.2045
601223400|1989-01-19 14:30:00|2.314|2.314|2.291|2.302|2390700|0.2035
601309800|1989-01-20 14:30:00|2.291|2.302|2.28|2.302|3876900|0.2035
601569000|1989-01-23 14:30:00|2.28|2.28|2.234|2.268|2978700|0.2005
601655400|1989-01-24 14:30:00|2.177|2.2|2.177|2.2|3480900|0.1985|divid|0.04669
601741800|1989-01-25 14:30:00|2.188|2.2|2.177|2.2|3181200|0.1985
601828200|1989-01-26 14:30:00|2.188|2.223|2.188|2.223|2117700|0.2006
601914600|1989-01-27 14:30:00|2.223|2.28|2.223|2.245|6618300|0.2026
602173800|1989-01-30 14:30:00|2.245|2.257|2.234|2.245|4453200|0.2026
602260200|1989-01-31 14:30:00|2.257|2.257|2.223|2.245|5492700|0.2026
602346600|1989-02-01 14:30:00|2.234|2.234|2.211|2.211|5510700|0.1995
602433000|1989-02-02 14:30:00|2.211|2.257|2.188|2.245|9806400|0.2026
602519400|1989-02-03 14:30:00|2.245|2.257|2.234|2.234|7942800|0.2016
602778600|1989-02-06 14:30:00|2.234|2.268|2.234|2.257|6586800|0.2036
602865000|1989-02-07 14:30:00|2.257|2.268|2.245|2.268|3117900|0.2047
602951400|1989-02-08 14:30:00|2.257|2.268|2.245|2.257|3555300|0.2036
603037800|1989-02-09 14:30:00|2.245|2.257|2.211|2.223|11182800|0.2006
603124200|1989-02-10 14:30:00|2.2|2.211|2.188|2.2|6910800|0.1985
603383400|1989-02-13 14:30:00|2.188|2.188|2.166|2.166|4715700|0.1954
603469800|1989-02-14 14:30:00|2.177|2.223|2.177|2.211|5101200|0.1995
603556200|1989-02-15 14:30:00|2.223|2.234|2.2|2.211|4855200|0.1995
603642600|1989-02-16 14:30:00|2.211|2.234|2.211|2.211|3679500|0.1995
603729000|1989-02-17 14:30:00|2.211|2.234|2.2|2.234|2853300|0.2016
604074600|1989-02-21 14:30:00|2.245|2.245|2.211|2.211|4509300|0.1995
604161000|1989-02-22 14:30:00|2.211|2.223|2.188|2.188|3755700|0.1975
604247400|1989-02-23 14:30:00|2.2|2.211|2.177|2.2|1599900|0.1985
604333800|1989-02-24 14:30:00|2.188|2.188|2.166|2.177|2718300|0.1964
604593000|1989-02-27 14:30:00|2.177|2.177|2.143|2.154|1741800|0.1944
604679400|1989-02-28 14:30:00|2.154|2.154|2.143|2.154|821700|0.1944
604765800|1989-03-01 14:30:00|2.143|2.154|2.131|2.143|1962600|0.1934
604852200|1989-03-02 14:30:00|2.143|2.177|2.131|2.177|5326200|0.1964
604938600|1989-03-03 14:30:00|2.166|2.188|2.154|2.154|5456700|0.1944
605197800|1989-03-06 14:30:00|2.154|2.188|2.154|2.177|4508400|0.1964
605284200|1989-03-07 14:30:00|2.177|2.2|2.166|2.188|3744300|0.1975
605370600|1989-03-08 14:30:00|2.2|2.234|2.177|2.211|5901600|0.1995
605457000|1989-03-09 14:30:00|2.223|2.234|2.211|2.223|2086200|0.2006
605543400|1989-03-10 14:30:00|2.211|2.223|2.211|2.211|861000|0.1995
605802600|1989-03-13 14:30:00|2.211|2.223|2.2|2.2|1897500|0.1985
605889000|1989-03-14 14:30:00|2.2|2.211|2.177|2.2|3645000|0.1985
605975400|1989-03-15 14:30:00|2.2|2.2|2.177|2.188|4238100|0.1975
606061800|1989-03-16 14:30:00|2.177|2.188|2.166|2.188|2965200|0.1975
606148200|1989-03-17 14:30:00|2.166|2.166|2.143|2.154|1814100|0.1944
606407400|1989-03-20 14:30:00|2.143|2.154|2.12|2.131|1416600|0.1923
606493800|1989-03-21 14:30:00|2.143|2.154|2.131|2.131|1409100|0.1923
606580200|1989-03-22 14:30:00|2.143|2.143|2.12|2.12|1539000|0.1913
606666600|1989-03-23 14:30:00|2.131|2.143|2.109|2.131|1508100|0.1923
607012200|1989-03-27 14:30:00|2.131|2.131|2.109|2.12|1087800|0.1913
607098600|1989-03-28 14:30:00|2.131|2.131|2.12|2.12|731700|0.1913
607185000|1989-03-29 14:30:00|2.109|2.109|2.086|2.097|4095300|0.1892
607271400|1989-03-30 14:30:00|2.086|2.12|2.086|2.12|2549400|0.1913
607357800|1989-03-31 14:30:00|2.131|2.143|2.12|2.143|2945100|0.1934
607613400|1989-04-03 13:30:00|2.154|2.188|2.143|2.188|2046000|0.1975
607699800|1989-04-04 13:30:00|2.188|2.223|2.188|2.223|4168800|0.2006
607786200|1989-04-05 13:30:00|2.223|2.234|2.211|2.223|1620000|0.2006
607872600|1989-04-06 13:30:00|2.211|2.223|2.211|2.223|1453500|0.2006
607959000|1989-04-07 13:30:00|2.211|2.223|2.188|2.211|4005600|0.1995
608218200|1989-04-10 13:30:00|2.2|2.223|2.2|2.211|1937400|0.1995
608304600|1989-04-11 13:30:00|2.211|2.223|2.188|2.211|1991100|0.1995
608391000|1989-04-12 13:30:00|2.211|2.211|2.2|2.211|2454000|0.1995
608477400|1989-04-13 13:30:00|2.2|2.211|2.2|2.211|603000|0.1995
608563800|1989-04-14 13:30:00|2.2|2.223|2.2|2.211|2321100|0.1995
608823000|1989-04-17 13:30:00|2.211|2.223|2.2|2.211|1348800|0.1995
608909400|1989-04-18 13:30:00|2.223|2.223|2.188|2.2|3387300|0.1985
608995800|1989-04-19 13:30:00|2.2|2.223|2.2|2.211|2717100|0.1995
609082200|1989-04-20 13:30:00|2.211|2.223|2.211|2.211|2019600|0.1995
609168600|1989-04-21 13:30:00|2.211|2.257|2.211|2.211|1968000|0.1995
609427800|1989-04-24 13:30:00|2.211|2.223|2.211|2.211|1913100|0.1995
609514200|1989-04-25 13:30:00|2.223|2.223|2.2|2.211|957900|0.1995
609600600|1989-04-26 13:30:00|2.223|2.223|2.188|2.2|848700|0.1985
609687000|1989-04-27 13:30:00|2.2|2.2|2.177|2.2|1340700|0.1985
609773400|1989-04-28 13:30:00|2.2|2.2|2.166|2.188|3255900|0.1975
610032600|1989-05-01 13:30:00|2.188|2.188|2.166|2.166|889200|0.1954
610119000|1989-05-02 13:30:00|2.177|2.188|2.166|2.177|3306300|0.1964
610205400|1989-05-03 13:30:00|2.177|2.188|2.166|2.188|2047800|0.1975
610291800|1989-05-04 13:30:00|2.188|2.188|2.177|2.177|2657400|0.1964
610378200|1989-05-05 13:30:00|2.177|2.188|2.166|2.166|2623500|0.1954
610637400|1989-05-08 13:30:00|2.166|2.177|2.143|2.143|983700|0.1934
610723800|1989-05-09 13:30:00|2.154|2.154|2.131|2.143|1633500|0.1934
610810200|1989-05-10 13:30:00|2.143|2.154|2.131|2.154|385800|0.1944
610896600|1989-05-11 13:30:00|2.143|2.154|2.131|2.143|2248500|0.1934
610983000|1989-05-12 13:30:00|2.143|2.154|2.074|2.097|5088000|0.1892
611242200|1989-05-15 13:30:00|2.097|2.12|2.086|2.109|3766200|0.1903
611328600|1989-05-16 13:30:00|2.097|2.109|2.097|2.109|4070400|0.1903
611415000|1989-05-17 13:30:00|2.097|2.12|2.097|2.109|13121100|0.1903
611501400|1989-05-18 13:30:00|2.12|2.177|2.12|2.166|3522600|0.1954
611587800|1989-05-19 13:30:00|2.166|2.177|2.143|2.166|9890700|0.1954
611847000|1989-05-22 13:30:00|2.166|2.177|2.143|2.166|8482200|0.1954
611933400|1989-05-23 13:30:00|2.166|2.166|2.154|2.154|3493800|0.1944
612019800|1989-05-24 13:30:00|2.143|2.154|2.143|2.154|2879400|0.1944
612106200|1989-05-25 13:30:00|2.143|2.188|2.143|2.177|5289600|0.1964
612192600|1989-05-26 13:30:00|2.166|2.177|2.154|2.154|3300300|0.1944
612538200|1989-05-30 13:30:00|2.131|2.131|2.097|2.097|6827400|0.1892
612624600|1989-05-31 13:30:00|2.097|2.12|2.097|2.109|4176300|0.1903
612711000|1989-06-01 13:30:00|2.109|2.131|2.109|2.131|4908900|0.1923
612797400|1989-06-02 13:30:00|2.143|2.154|2.131|2.143|4059600|0.1934
613056600|1989-06-05 13:30:00|2.143|2.143|2.109|2.109|7793700|0.1903
613143000|1989-06-06 13:30:00|2.074|2.086|2.063|2.086|3996300|0.1882
613229400|1989-06-07 13:30:00|2.097|2.097|2.063|2.074|5312400|0.1872
613315800|1989-06-08 13:30:00|2.086|2.12|2.074|2.109|9192600|0.1903
613402200|1989-06-09 13:30:00|2.12|2.154|2.097|2.143|2121900|0.1934
613661400|1989-06-12 13:30:00|2.131|2.154|2.131|2.154|3210300|0.1944
613747800|1989-06-13 13:30:00|2.154|2.154|2.131|2.143|4755900|0.1934
613834200|1989-06-14 13:30:00|2.143|2.154|2.131|2.143|4007400|0.1934
613920600|1989-06-15 13:30:00|2.143|2.177|2.131|2.177|4696200|0.1964
614007000|1989-06-16 13:30:00|2.166|2.177|2.143|2.166|5154300|0.1954
614266200|1989-06-19 13:30:00|2.177|2.2|2.166|2.188|1845900|0.1975
614352600|1989-06-20 13:30:00|2.177|2.234|2.177|2.211|5795700|0.1995
614439000|1989-06-21 13:30:00|2.223|2.223|2.2|2.211|4318200|0.1995
614525400|1989-06-22 13:30:00|2.2|2.211|2.188|2.211|2418600|0.1995
614611800|1989-06-23 13:30:00|2.2|2.234|2.2|2.223|3042300|0.2006
614871000|1989-06-26 13:30:00|2.223|2.223|2.2|2.211|2809200|0.1995
614957400|1989-06-27 13:30:00|2.223|2.234|2.211|2.234|2226900|0.2016
615043800|1989-06-28 13:30:00|2.234|2.234|2.2|2.223|3247800|0.2006
615130200|1989-06-29 13:30:00|2.223|2.223|2.2|2.223|1796100|0.2006
615216600|1989-06-30 13:30:00|2.211|2.211|2.154|2.211|1924500|0.1995
615475800|1989-07-03 13:30:00|2.188|2.223|2.188|2.211|2047800|0.1995
615648600|1989-07-05 13:30:00|2.211|2.234|2.2|2.223|1479900|0.2006
615735000|1989-07-06 13:30:00|2.211|2.234|2.2|2.2|4983000|0.1985
615821400|1989-07-07 13:30:00|2.223|2.234|2.211|2.223|4635900|0.2006
616080600|1989-07-10 13:30:00|2.223|2.234|2.211|2.234|2616000|0.2016
616167000|1989-07-11 13:30:00|2.234|2.257|2.223|2.245|4923600|0.2026
616253400|1989-07-12 13:30:00|2.245|2.257|2.234|2.257|1189800|0.2036
616339800|1989-07-13 13:30:00|2.257|2.268|2.245|2.257|2923800|0.2036
616426200|1989-07-14 13:30:00|2.257|2.268|2.223|2.234|6420300|0.2016
616685400|1989-07-17 13:30:00|2.234|2.234|2.211|2.211|3885600|0.1995
616771800|1989-07-18 13:30:00|2.2|2.211|2.188|2.211|4524000|0.1995
616858200|1989-07-19 13:30:00|2.2|2.234|2.2|2.234|2978700|0.2016
616944600|1989-07-20 13:30:00|2.234|2.234|2.2|2.2|8297700|0.1985
617031000|1989-07-21 13:30:00|2.188|2.223|2.188|2.211|2884800|0.1995
617290200|1989-07-24 13:30:00|2.154|2.177|2.143|2.177|2727000|0.2012|divid|0.05198
617376600|1989-07-25 13:30:00|2.166|2.2|2.166|2.188|3058200|0.2022
617463000|1989-07-26 13:30:00|2.2|2.2|2.177|2.188|1223400|0.2022
617549400|1989-07-27 13:30:00|2.2|2.223|2.2|2.211|3893700|0.2043
617635800|1989-07-28 13:30:00|2.211|2.245|2.211|2.245|2032200|0.2075
617895000|1989-07-31 13:30:00|2.245|2.257|2.245|2.257|1035000|0.2085
617981400|1989-08-01 13:30:00|2.257|2.291|2.257|2.28|2348400|0.2106
618067800|1989-08-02 13:30:00|2.28|2.337|2.28|2.325|3579300|0.2149
618154200|1989-08-03 13:30:00|2.325|2.348|2.325|2.337|3804900|0.2159
618240600|1989-08-04 13:30:00|2.314|2.314|2.291|2.302|3880800|0.2128
618499800|1989-08-07 13:30:00|2.302|2.302|2.234|2.291|3756600|0.2117
618586200|1989-08-08 13:30:00|2.291|2.302|2.28|2.302|1833000|0.2128
618672600|1989-08-09 13:30:00|2.28|2.314|2.268|2.314|3354900|0.2138
618759000|1989-08-10 13:30:00|2.325|2.337|2.314|2.314|3251700|0.2138
618845400|1989-08-11 13:30:00|2.325|2.337|2.314|2.314|5107800|0.2138
619104600|1989-08-14 13:30:00|2.302|2.337|2.291|2.325|4119300|0.2149
619191000|1989-08-15 13:30:00|2.325|2.359|2.314|2.359|4049700|0.218
619277400|1989-08-16 13:30:00|2.359|2.428|2.359|2.416|7942800|0.2233
619363800|1989-08-17 13:30:00|2.416|2.428|2.405|2.416|4139700|0.2233
619450200|1989-08-18 13:30:00|2.405|2.416|2.394|2.416|3231000|0.2233
619709400|1989-08-21 13:30:00|2.405|2.416|2.394|2.405|2301300|0.2222
619795800|1989-08-22 13:30:00|2.394|2.394|2.359|2.371|3600900|0.2191
619882200|1989-08-23 13:30:00|2.359|2.359|2.348|2.359|2129400|0.218
619968600|1989-08-24 13:30:00|2.359|2.382|2.359|2.359|1690200|0.218
620055000|1989-08-25 13:30:00|2.371|2.382|2.359|2.371|3079800|0.2191
620314200|1989-08-28 13:30:00|2.359|2.371|2.359|2.371|1671000|0.2191
620400600|1989-08-29 13:30:00|2.371|2.394|2.359|2.394|1648200|0.2212
620487000|1989-08-30 13:30:00|2.382|2.394|2.371|2.382|2117700|0.2201
620573400|1989-08-31 13:30:00|2.382|2.382|2.359|2.371|1763400|0.2191
620659800|1989-09-01 13:30:00|2.371|2.371|2.348|2.348|1493700|0.217
621005400|1989-09-05 13:30:00|2.325|2.359|2.268|2.28|2569200|0.2106
621091800|1989-09-06 13:30:00|2.28|2.302|2.28|2.302|1343100|0.2128
621178200|1989-09-07 13:30:00|2.291|2.302|2.28|2.302|1662300|0.2128
621264600|1989-09-08 13:30:00|2.302|2.302|2.268|2.291|4019100|0.2117
621523800|1989-09-11 13:30:00|2.291|2.314|2.291|2.314|1787700|0.2138
621610200|1989-09-12 13:30:00|2.302|2.337|2.291|2.314|2517600|0.2138
621696600|1989-09-13 13:30:00|2.325|2.337|2.314|2.314|2796300|0.2138
621783000|1989-09-14 13:30:00|2.325|2.337|2.314|2.314|2454900|0.2138
621869400|1989-09-15 13:30:00|2.28|2.314|2.268|2.314|3828000|0.2138
622128600|1989-09-18 13:30:00|2.291|2.302|2.291|2.302|1857300|0.2128
622215000|1989-09-19 13:30:00|2.302|2.314|2.291|2.302|1970100|0.2128
622301400|1989-09-20 13:30:00|2.314|2.337|2.291|2.337|4456500|0.2159
622387800|1989-09-21 13:30:00|2.325|2.382|2.325|2.382|6158100|0.2201
622474200|1989-09-22 13:30:00|2.382|2.405|2.382|2.394|2775600|0.2212
622733400|1989-09-25 13:30:00|2.405|2.451|2.394|2.451|3476100|0.2264
622819800|1989-09-26 13:30:00|2.451|2.519|2.451|2.508|9949800|0.2317
622906200|1989-09-27 13:30:00|2.508|2.542|2.508|2.519|8282700|0.2328
622992600|1989-09-28 13:30:00|2.508|2.508|2.462|2.473|4661100|0.2286
623079000|1989-09-29 13:30:00|2.473|2.485|2.462|2.473|3400200|0.2286
623338200|1989-10-02 13:30:00|2.485|2.485|2.428|2.428|2412600|0.2243
623424600|1989-10-03 13:30:00|2.439|2.451|2.428|2.439|2471700|0.2254
623511000|1989-10-04 13:30:00|2.439|2.451|2.382|2.405|1839000|0.2222
623597400|1989-10-05 13:30:00|2.394|2.405|2.382|2.394|1671000|0.2212
623683800|1989-10-06 13:30:00|2.394|2.405|2.382|2.405|1890900|0.2222
623943000|1989-10-09 13:30:00|2.416|2.416|2.405|2.416|841500|0.2233
624029400|1989-10-10 13:30:00|2.405|2.416|2.382|2.405|2586900|0.2222
624115800|1989-10-11 13:30:00|2.394|2.394|2.348|2.359|3383400|0.218
624202200|1989-10-12 13:30:00|2.371|2.394|2.359|2.394|2603700|0.2212
624288600|1989-10-13 13:30:00|2.405|2.405|2.211|2.234|3381600|0.2064
624547800|1989-10-16 13:30:00|2.166|2.325|2.109|2.314|5985000|0.2138
624634200|1989-10-17 13:30:00|2.291|2.337|2.28|2.325|3186600|0.2149
624720600|1989-10-18 13:30:00|2.337|2.359|2.325|2.337|3681900|0.2159
624807000|1989-10-19 13:30:00|2.348|2.371|2.337|2.371|1681800|0.2191
624893400|1989-10-20 13:30:00|2.359|2.359|2.325|2.348|1890900|0.217
625152600|1989-10-23 13:30:00|2.337|2.348|2.314|2.348|1278300|0.217
625239000|1989-10-24 13:30:00|2.337|2.337|2.268|2.337|3200400|0.2159
625325400|1989-10-25 13:30:00|2.337|2.371|2.337|2.371|3876900|0.2191
625411800|1989-10-26 13:30:00|2.359|2.359|2.314|2.314|2918700|0.2138
625498200|1989-10-27 13:30:00|2.314|2.325|2.291|2.314|3606900|0.2138
625761000|1989-10-30 14:30:00|2.325|2.337|2.314|2.325|814200|0.2149
625847400|1989-10-31 14:30:00|2.314|2.348|2.314|2.348|2088900|0.217
625933800|1989-11-01 14:30:00|2.348|2.371|2.348|2.348|684300|0.217
626020200|1989-11-02 14:30:00|2.348|2.348|2.291|2.291|2244000|0.2117
626106600|1989-11-03 14:30:00|2.28|2.302|2.268|2.302|813300|0.2128
626365800|1989-11-06 14:30:00|2.28|2.28|2.234|2.257|2088000|0.2085
626452200|1989-11-07 14:30:00|2.245|2.257|2.211|2.257|1441800|0.2085
626538600|1989-11-08 14:30:00|2.245|2.257|2.245|2.257|1260600|0.2085
626625000|1989-11-09 14:30:00|2.245|2.257|2.211|2.223|1172100|0.2054
626711400|1989-11-10 14:30:00|2.223|2.234|2.2|2.223|1248000|0.2054
626970600|1989-11-13 14:30:00|2.2|2.234|2.2|2.234|1293300|0.2064
627057000|1989-11-14 14:30:00|2.223|2.245|2.2|2.234|1729500|0.2064
627143400|1989-11-15 14:30:00|2.223|2.223|2.2|2.211|3355800|0.2043
627229800|1989-11-16 14:30:00|2.188|2.2|2.166|2.177|4047600|0.2012
627316200|1989-11-17 14:30:00|2.177|2.177|2.131|2.166|6405300|0.2001
627575400|1989-11-20 14:30:00|2.154|2.177|2.143|2.166|2349300|0.2001
627661800|1989-11-21 14:30:00|2.166|2.188|2.166|2.177|4799100|0.2012
627748200|1989-11-22 14:30:00|2.188|2.2|2.177|2.188|2595600|0.2022
627921000|1989-11-24 14:30:00|2.188|2.211|2.188|2.211|846900|0.2043
628180200|1989-11-27 14:30:00|2.2|2.211|2.188|2.2|975000|0.2033
628266600|1989-11-28 14:30:00|2.177|2.188|2.177|2.177|1597800|0.2012
628353000|1989-11-29 14:30:00|2.177|2.177|2.154|2.166|956700|0.2001
628439400|1989-11-30 14:30:00|2.166|2.177|2.143|2.177|881700|0.2012
628525800|1989-12-01 14:30:00|2.188|2.211|2.177|2.2|3218100|0.2033
628785000|1989-12-04 14:30:00|2.188|2.211|2.177|2.211|1082400|0.2043
628871400|1989-12-05 14:30:00|2.211|2.211|2.188|2.188|2569200|0.2022
628957800|1989-12-06 14:30:00|2.211|2.211|2.188|2.2|994800|0.2033
629044200|1989-12-07 14:30:00|2.2|2.2|2.166|2.188|1766400|0.2022
629130600|1989-12-08 14:30:00|2.188|2.2|2.177|2.188|1293300|0.2022
629389800|1989-12-11 14:30:00|2.2|2.2|2.188|2.2|875400|0.2033
629476200|1989-12-12 14:30:00|2.211|2.234|2.2|2.234|1594800|0.2064
629562600|1989-12-13 14:30:00|2.234|2.234|2.211|2.223|1805400|0.2054
629649000|1989-12-14 14:30:00|2.223|2.234|2.2|2.2|3729300|0.2033
629735400|1989-12-15 14:30:00|2.211|2.211|2.188|2.2|1726800|0.2033
629994600|1989-12-18 14:30:00|2.211|2.223|2.154|2.166|847800|0.2001
630081000|1989-12-19 14:30:00|2.177|2.177|2.097|2.109|5428800|0.1949
630167400|1989-12-20 14:30:00|2.109|2.12|2.097|2.12|1511700|0.1959
630253800|1989-12-21 14:30:00|2.12|2.143|2.12|2.131|3554400|0.197
630340200|1989-12-22 14:30:00|2.12|2.166|2.12|2.154|1773000|0.1991
630685800|1989-12-26 14:30:00|2.166|2.2|2.166|2.2|1027500|0.2033
630772200|1989-12-27 14:30:00|2.211|2.234|2.211|2.234|3589200|0.2064
630858600|1989-12-28 14:30:00|2.234|2.245|2.223|2.245|847800|0.2075
630945000|1989-12-29 14:30:00|2.245|2.245|2.223|2.245|3632100|0.2075
631290600|1990-01-02 14:30:00|2.245|2.302|2.245|2.28|6831000|0.2106
631377000|1990-01-03 14:30:00|2.291|2.337|2.291|2.325|4609800|0.2149
631463400|1990-01-04 14:30:00|2.325|2.337|2.268|2.291|5214300|0.2117
631549800|1990-01-05 14:30:00|2.291|2.291|2.257|2.28|1424100|0.2106
631809000|1990-01-08 14:30:00|2.28|2.28|2.245|2.257|1625700|0.2085
631895400|1990-01-09 14:30:00|2.257|2.268|2.245|2.245|1095000|0.2075
631981800|1990-01-10 14:30:00|2.234|2.257|2.223|2.234|1807800|0.2064
632068200|1990-01-11 14:30:00|2.245|2.257|2.245|2.257|1416600|0.2085
632154600|1990-01-12 14:30:00|2.223|2.234|2.188|2.2|944400|0.2033
632413800|1990-01-15 14:30:00|2.188|2.2|2.177|2.188|882600|0.2022
632500200|1990-01-16 14:30:00|2.154|2.211|2.12|2.2|1851900|0.2033
632586600|1990-01-17 14:30:00|2.2|2.2|2.166|2.177|1786500|0.2012
632673000|1990-01-18 14:30:00|2.166|2.166|2.131|2.143|1359900|0.198
632759400|1990-01-19 14:30:00|2.143|2.154|2.131|2.154|1488000|0.1991
633018600|1990-01-22 14:30:00|2.154|2.166|2.143|2.143|1328100|0.198
633105000|1990-01-23 14:30:00|2.154|2.177|2.143|2.166|795600|0.2001
633191400|1990-01-24 14:30:00|2.166|2.177|2.12|2.177|2523300|0.2012
633277800|1990-01-25 14:30:00|2.143|2.143|2.109|2.12|27039600|0.2002|divid|0.04723
633364200|1990-01-26 14:30:00|2.097|2.109|2.086|2.097|120263100|0.1981
633623400|1990-01-29 14:30:00|2.097|2.12|2.086|2.097|20433900|0.1981
633709800|1990-01-30 14:30:00|2.086|2.12|2.074|2.109|2700300|0.1992
633796200|1990-01-31 14:30:00|2.097|2.188|2.097|2.188|1213200|0.2067
633882600|1990-02-01 14:30:00|2.188|2.211|2.177|2.211|1493700|0.2089
633969000|1990-02-02 14:30:00|2.2|2.257|2.188|2.245|2618700|0.2121
634228200|1990-02-05 14:30:00|2.257|2.268|2.245|2.257|975000|0.2132
634314600|1990-02-06 14:30:00|2.245|2.268|2.234|2.257|888000|0.2132
634401000|1990-02-07 14:30:00|2.234|2.245|2.223|2.245|767400|0.2121
634487400|1990-02-08 14:30:00|2.245|2.245|2.188|2.2|2181900|0.2078
634573800|1990-02-09 14:30:00|2.188|2.211|2.177|2.177|1250400|0.2056
634833000|1990-02-12 14:30:00|2.188|2.2|2.143|2.2|1324800|0.2078
634919400|1990-02-13 14:30:00|2.177|2.177|2.154|2.154|1989300|0.2035
635005800|1990-02-14 14:30:00|2.154|2.188|2.154|2.154|1290000|0.2035
635092200|1990-02-15 14:30:00|2.166|2.188|2.166|2.177|1016100|0.2056
635178600|1990-02-16 14:30:00|2.188|2.211|2.188|2.211|1243800|0.2089
635524200|1990-02-20 14:30:00|2.188|2.188|2.12|2.131|1333200|0.2013
635610600|1990-02-21 14:30:00|2.109|2.143|2.097|2.131|1661400|0.2013
635697000|1990-02-22 14:30:00|2.131|2.188|2.131|2.166|2796300|0.2046
635783400|1990-02-23 14:30:00|2.12|2.154|2.12|2.143|1869600|0.2024
636042600|1990-02-26 14:30:00|2.109|2.131|2.086|2.12|1443000|0.2002
636129000|1990-02-27 14:30:00|2.131|2.131|2.097|2.12|1565100|0.2002
636215400|1990-02-28 14:30:00|2.12|2.131|2.109|2.12|3944400|0.2002
636301800|1990-03-01 14:30:00|2.12|2.131|2.097|2.109|1925700|0.1992
636388200|1990-03-02 14:30:00|2.109|2.143|2.109|2.109|2965200|0.1992
636647400|1990-03-05 14:30:00|2.12|2.131|2.109|2.109|2940900|0.1992
636733800|1990-03-06 14:30:00|2.12|2.154|2.12|2.154|1588500|0.2035
636820200|1990-03-07 14:30:00|2.166|2.177|2.131|2.131|2467200|0.2013
636906600|1990-03-08 14:30:00|2.143|2.166|2.143|2.166|791400|0.2046
636993000|1990-03-09 14:30:00|2.143|2.166|2.143|2.154|2781600|0.2035
637252200|1990-03-12 14:30:00|2.154|2.166|2.143|2.154|945600|0.2035
637338600|1990-03-13 14:30:00|2.154|2.166|2.143|2.154|496500|0.2035
637425000|1990-03-14 14:30:00|2.143|2.154|2.109|2.12|3906300|0.2002
637511400|1990-03-15 14:30:00|2.12|2.154|2.109|2.154|3017400|0.2035
637597800|1990-03-16 14:30:00|2.154|2.223|2.154|2.177|4378800|0.2056
637857000|1990-03-19 14:30:00|2.177|2.211|2.143|2.188|1264800|0.2067
637943400|1990-03-20 14:30:00|2.211|2.211|2.166|2.177|1209300|0.2056
638029800|1990-03-21 14:30:00|2.188|2.188|2.177|2.188|1499100|0.2067
638116200|1990-03-22 14:30:00|2.166|2.166|2.143|2.154|1958700|0.2035
638202600|1990-03-23 14:30:00|2.143|2.166|2.143|2.154|855300|0.2035
638461800|1990-03-26 14:30:00|2.166|2.177|2.154|2.166|741000|0.2046
638548200|1990-03-27 14:30:00|2.154|2.166|2.143|2.143|1134000|0.2024
638634600|1990-03-28 14:30:00|2.143|2.154|2.131|2.154|786900|0.2035
638721000|1990-03-29 14:30:00|2.131|2.131|2.12|2.12|3904200|0.2002
638807400|1990-03-30 14:30:00|2.109|2.109|2.086|2.097|2838300|0.1981
639063000|1990-04-02 13:30:00|2.04|2.052|2.017|2.052|4407000|0.1938
639149400|1990-04-03 13:30:00|2.063|2.063|2.04|2.052|4057800|0.1938
639235800|1990-04-04 13:30:00|2.04|2.063|2.04|2.04|2657400|0.1927
639322200|1990-04-05 13:30:00|2.052|2.074|2.04|2.063|936000|0.1949
639408600|1990-04-06 13:30:00|2.074|2.086|2.063|2.086|1796100|0.197
639667800|1990-04-09 13:30:00|2.074|2.097|2.074|2.086|2106000|0.197
639754200|1990-04-10 13:30:00|2.12|2.131|2.097|2.12|4444200|0.2002
639840600|1990-04-11 13:30:00|2.143|2.166|2.143|2.143|3024300|0.2024
639927000|1990-04-12 13:30:00|2.166|2.211|2.166|2.188|2923800|0.2067
640272600|1990-04-16 13:30:00|2.177|2.211|2.177|2.2|1896600|0.2078
640359000|1990-04-17 13:30:00|2.211|2.234|2.211|2.234|4937700|0.211
640445400|1990-04-18 13:30:00|2.234|2.245|2.211|2.223|4639800|0.2099
640531800|1990-04-19 13:30:00|2.223|2.223|2.2|2.211|657900|0.2089
640618200|1990-04-20 13:30:00|2.211|2.211|2.166|2.177|5722200|0.2056
640877400|1990-04-23 13:30:00|2.154|2.166|2.12|2.131|7550700|0.2013
640963800|1990-04-24 13:30:00|2.131|2.143|2.109|2.109|5446800|0.1992
641050200|1990-04-25 13:30:00|2.12|2.131|2.097|2.12|6023700|0.2002
641136600|1990-04-26 13:30:00|2.12|2.131|2.097|2.109|4635900|0.1992
641223000|1990-04-27 13:30:00|2.097|2.109|2.086|2.086|905100|0.197
641482200|1990-04-30 13:30:00|2.086|2.097|2.074|2.097|837600|0.1981
641568600|1990-05-01 13:30:00|2.086|2.097|2.063|2.063|1496700|0.1949
641655000|1990-05-02 13:30:00|2.063|2.086|2.052|2.086|1417800|0.197
641741400|1990-05-03 13:30:00|2.086|2.097|2.086|2.086|1464300|0.197
641827800|1990-05-04 13:30:00|2.097|2.109|2.086|2.097|2706000|0.1981
642087000|1990-05-07 13:30:00|2.109|2.131|2.109|2.131|2857500|0.2013
642173400|1990-05-08 13:30:00|2.131|2.143|2.12|2.12|3631200|0.2002
642259800|1990-05-09 13:30:00|2.131|2.131|2.109|2.131|4554600|0.2013
642346200|1990-05-10 13:30:00|2.12|2.131|2.109|2.131|4066500|0.2013
642432600|1990-05-11 13:30:00|2.12|2.131|2.109|2.131|7781100|0.2013
642691800|1990-05-14 13:30:00|2.131|2.143|2.12|2.143|4899000|0.2024
642778200|1990-05-15 13:30:00|2.143|2.154|2.131|2.143|3796500|0.2024
642864600|1990-05-16 13:30:00|2.131|2.177|2.12|2.166|6109200|0.2046
642951000|1990-05-17 13:30:00|2.177|2.211|2.166|2.2|3846600|0.2078
643037400|1990-05-18 13:30:00|2.2|2.2|2.177|2.188|7602900|0.2067
643296600|1990-05-21 13:30:00|2.177|2.177|2.143|2.154|5531700|0.2035
643383000|1990-05-22 13:30:00|2.143|2.143|2.12|2.12|4756800|0.2002
643469400|1990-05-23 13:30:00|2.131|2.131|2.109|2.109|3261300|0.1992
643555800|1990-05-24 13:30:00|2.12|2.131|2.109|2.109|3967500|0.1992
643642200|1990-05-25 13:30:00|2.12|2.12|2.097|2.097|1455300|0.1981
643987800|1990-05-29 13:30:00|2.109|2.109|2.097|2.109|1783200|0.1992
644074200|1990-05-30 13:30:00|2.12|2.131|2.109|2.131|4035900|0.2013
644160600|1990-05-31 13:30:00|2.143|2.143|2.12|2.131|2446200|0.2013
644247000|1990-06-01 13:30:00|2.143|2.166|2.131|2.166|6403200|0.2046
644506200|1990-06-04 13:30:00|2.154|2.188|2.154|2.188|3285600|0.2067
644592600|1990-06-05 13:30:00|2.2|2.234|2.188|2.211|4946700|0.2089
644679000|1990-06-06 13:30:00|2.211|2.211|2.2|2.2|1765200|0.2078
644765400|1990-06-07 13:30:00|2.2|2.211|2.188|2.188|1413600|0.2067
644851800|1990-06-08 13:30:00|2.2|2.2|2.166|2.166|3483600|0.2046
645111000|1990-06-11 13:30:00|2.166|2.177|2.154|2.166|3315300|0.2046
645197400|1990-06-12 13:30:00|2.177|2.188|2.166|2.177|3060000|0.2056
645283800|1990-06-13 13:30:00|2.188|2.188|2.177|2.188|1215300|0.2067
645370200|1990-06-14 13:30:00|2.188|2.2|2.177|2.177|2966100|0.2056
645456600|1990-06-15 13:30:00|2.188|2.211|2.188|2.188|2308800|0.2067
645715800|1990-06-18 13:30:00|2.188|2.211|2.188|2.188|7561800|0.2067
645802200|1990-06-19 13:30:00|2.2|2.257|2.2|2.257|4107900|0.2132
645888600|1990-06-20 13:30:00|2.268|2.314|2.268|2.314|4926600|0.2186
645975000|1990-06-21 13:30:00|2.325|2.348|2.314|2.337|6117000|0.2207
646061400|1990-06-22 13:30:00|2.337|2.348|2.291|2.291|3018900|0.2164
646320600|1990-06-25 13:30:00|2.291|2.314|2.28|2.291|4144500|0.2164
646407000|1990-06-26 13:30:00|2.291|2.302|2.291|2.302|2709000|0.2175
646493400|1990-06-27 13:30:00|2.291|2.325|2.291|2.325|3258900|0.2196
646579800|1990-06-28 13:30:00|2.325|2.325|2.302|2.314|2971800|0.2186
646666200|1990-06-29 13:30:00|2.314|2.314|2.28|2.28|1764300|0.2153
646925400|1990-07-02 13:30:00|2.291|2.325|2.291|2.314|6260100|0.2186
647011800|1990-07-03 13:30:00|2.325|2.462|2.325|2.439|6226500|0.2304
647184600|1990-07-05 13:30:00|2.439|2.439|2.416|2.428|5254800|0.2293
647271000|1990-07-06 13:30:00|2.428|2.428|2.371|2.416|2152800|0.2282
647530200|1990-07-09 13:30:00|2.428|2.428|2.394|2.416|1809000|0.2282
647616600|1990-07-10 13:30:00|2.416|2.439|2.405|2.405|2288400|0.2272
647703000|1990-07-11 13:30:00|2.405|2.416|2.405|2.405|2062800|0.2272
647789400|1990-07-12 13:30:00|2.416|2.439|2.416|2.439|3958800|0.2304
647875800|1990-07-13 13:30:00|2.439|2.451|2.428|2.428|3113700|0.2293
648135000|1990-07-16 13:30:00|2.451|2.519|2.451|2.473|3024300|0.2336
648221400|1990-07-17 13:30:00|2.553|2.565|2.508|2.565|5478000|0.2422
648307800|1990-07-18 13:30:00|2.587|2.587|2.565|2.576|4318200|0.2433
648394200|1990-07-19 13:30:00|2.565|2.622|2.565|2.61|5516100|0.2465
648480600|1990-07-20 13:30:00|2.644|2.679|2.61|2.622|8727300|0.2476
648739800|1990-07-23 13:30:00|2.599|2.61|2.53|2.553|17424600|0.2412
648826200|1990-07-24 13:30:00|2.519|2.565|2.519|2.553|14521200|0.2473|divid|0.06319
648912600|1990-07-25 13:30:00|2.576|2.576|2.53|2.553|13670400|0.2473
648999000|1990-07-26 13:30:00|2.553|2.565|2.53|2.565|11220600|0.2484
649085400|1990-07-27 13:30:00|2.553|2.565|2.542|2.553|13962300|0.2473
649344600|1990-07-30 13:30:00|2.565|2.565|2.542|2.553|29243100|0.2473
649431000|1990-07-31 13:30:00|2.519|2.53|2.508|2.519|3503700|0.244
649517400|1990-08-01 13:30:00|2.496|2.508|2.485|2.485|3315300|0.2407
649603800|1990-08-02 13:30:00|2.416|2.439|2.394|2.405|4973100|0.2329
649690200|1990-08-03 13:30:00|2.382|2.382|2.257|2.337|3467700|0.2263
649949400|1990-08-06 13:30:00|2.154|2.268|2.154|2.245|4176300|0.2175
650035800|1990-08-07 13:30:00|2.325|2.348|2.268|2.302|4977300|0.223
650122200|1990-08-08 13:30:00|2.28|2.325|2.268|2.325|3936000|0.2252
650208600|1990-08-09 13:30:00|2.325|2.337|2.291|2.325|1663200|0.2252
650295000|1990-08-10 13:30:00|2.325|2.325|2.302|2.314|1084800|0.2241
650554200|1990-08-13 13:30:00|2.291|2.337|2.291|2.325|3071400|0.2252
650640600|1990-08-14 13:30:00|2.325|2.371|2.325|2.371|4328100|0.2296
650727000|1990-08-15 13:30:00|2.394|2.451|2.394|2.439|1372200|0.2362
650813400|1990-08-16 13:30:00|2.451|2.451|2.416|2.428|1248000|0.2351
650899800|1990-08-17 13:30:00|2.371|2.394|2.359|2.382|2233500|0.2307
651159000|1990-08-20 13:30:00|2.371|2.394|2.359|2.382|1648200|0.2307
651245400|1990-08-21 13:30:00|2.337|2.337|2.257|2.28|2627400|0.2208
651331800|1990-08-22 13:30:00|2.302|2.325|2.302|2.314|1645200|0.2241
651418200|1990-08-23 13:30:00|2.211|2.257|2.211|2.245|3144300|0.2175
651504600|1990-08-24 13:30:00|2.302|2.314|2.234|2.28|6309600|0.2208
651763800|1990-08-27 13:30:00|2.371|2.405|2.371|2.405|2670300|0.2329
651850200|1990-08-28 13:30:00|2.382|2.394|2.371|2.371|3054300|0.2296
651936600|1990-08-29 13:30:00|2.359|2.382|2.348|2.371|1405200|0.2296
652023000|1990-08-30 13:30:00|2.359|2.371|2.314|2.325|2291700|0.2252
652109400|1990-08-31 13:30:00|2.314|2.325|2.291|2.291|1099200|0.2219
652455000|1990-09-04 13:30:00|2.268|2.291|2.268|2.28|1970100|0.2208
652541400|1990-09-05 13:30:00|2.28|2.314|2.28|2.302|2587800|0.223
652627800|1990-09-06 13:30:00|2.302|2.314|2.291|2.291|658800|0.2219
652714200|1990-09-07 13:30:00|2.291|2.325|2.291|2.314|1083300|0.2241
652973400|1990-09-10 13:30:00|2.337|2.337|2.314|2.325|1248000|0.2252
653059800|1990-09-11 13:30:00|2.325|2.337|2.314|2.325|1568400|0.2252
653146200|1990-09-12 13:30:00|2.337|2.348|2.337|2.337|2327400|0.2263
653232600|1990-09-13 13:30:00|2.325|2.325|2.302|2.314|1950300|0.2241
653319000|1990-09-14 13:30:00|2.314|2.337|2.314|2.337|3333900|0.2263
653578200|1990-09-17 13:30:00|2.325|2.337|2.314|2.314|5969100|0.2241
653664600|1990-09-18 13:30:00|2.314|2.325|2.302|2.325|5231100|0.2252
653751000|1990-09-19 13:30:00|2.337|2.337|2.314|2.325|1196400|0.2252
653837400|1990-09-20 13:30:00|2.325|2.325|2.302|2.302|3276000|0.223
653923800|1990-09-21 13:30:00|2.302|2.325|2.291|2.302|4506000|0.223
654183000|1990-09-24 13:30:00|2.291|2.291|2.234|2.257|2109000|0.2186
654269400|1990-09-25 13:30:00|2.245|2.268|2.245|2.245|1999500|0.2175
654355800|1990-09-26 13:30:00|2.245|2.245|2.2|2.211|2117700|0.2142
654442200|1990-09-27 13:30:00|2.234|2.234|2.211|2.223|1156200|0.2153
654528600|1990-09-28 13:30:00|2.166|2.166|2.109|2.154|9948300|0.2086
654787800|1990-10-01 13:30:00|2.234|2.257|2.188|2.257|3414300|0.2186
654874200|1990-10-02 13:30:00|2.302|2.302|2.268|2.268|2713800|0.2197
654960600|1990-10-03 13:30:00|2.291|2.291|2.268|2.28|3909600|0.2208
655047000|1990-10-04 13:30:00|2.268|2.28|2.245|2.257|4139700|0.2186
655133400|1990-10-05 13:30:00|2.223|2.28|2.211|2.268|1422000|0.2197
655392600|1990-10-08 13:30:00|2.28|2.28|2.257|2.257|1954200|0.2186
655479000|1990-10-09 13:30:00|2.211|2.211|2.177|2.188|6439200|0.212
655565400|1990-10-10 13:30:00|2.166|2.223|2.166|2.177|2049900|0.2108
655651800|1990-10-11 13:30:00|2.188|2.188|2.131|2.143|3052500|0.2075
655738200|1990-10-12 13:30:00|2.166|2.177|2.131|2.166|1245600|0.2097
655997400|1990-10-15 13:30:00|2.177|2.2|2.177|2.2|1713600|0.2131
656083800|1990-10-16 13:30:00|2.211|2.211|2.188|2.2|1746300|0.2131
656170200|1990-10-17 13:30:00|2.223|2.257|2.211|2.234|1401000|0.2164
656256600|1990-10-18 13:30:00|2.268|2.302|2.268|2.302|2716200|0.223
656343000|1990-10-19 13:30:00|2.314|2.314|2.268|2.28|1872900|0.2208
656602200|1990-10-22 13:30:00|2.28|2.302|2.268|2.302|1067700|0.223
656688600|1990-10-23 13:30:00|2.337|2.382|2.337|2.359|1782300|0.2285
656775000|1990-10-24 13:30:00|2.348|2.394|2.348|2.371|2277900|0.2296
656861400|1990-10-25 13:30:00|2.394|2.405|2.382|2.382|1124700|0.2307
656947800|1990-10-26 13:30:00|2.348|2.359|2.348|2.348|1140300|0.2274
657210600|1990-10-29 14:30:00|2.337|2.337|2.28|2.291|1639800|0.2219
657297000|1990-10-30 14:30:00|2.257|2.268|2.234|2.268|1833000|0.2197
657383400|1990-10-31 14:30:00|2.291|2.291|2.268|2.268|1842600|0.2197
657469800|1990-11-01 14:30:00|2.245|2.268|2.245|2.268|1270800|0.2197
657556200|1990-11-02 14:30:00|2.268|2.28|2.257|2.268|1608900|0.2197
657815400|1990-11-05 14:30:00|2.291|2.337|2.28|2.337|801900|0.2263
657901800|1990-11-06 14:30:00|2.325|2.325|2.314|2.314|822600|0.2241
657988200|1990-11-07 14:30:00|2.337|2.359|2.257|2.291|5231100|0.2219
658074600|1990-11-08 14:30:00|2.28|2.314|2.28|2.302|821700|0.223
658161000|1990-11-09 14:30:00|2.302|2.325|2.291|2.325|768300|0.2252
658420200|1990-11-12 14:30:00|2.348|2.371|2.348|2.371|3986400|0.2296
658506600|1990-11-13 14:30:00|2.348|2.359|2.325|2.348|2003700|0.2274
658593000|1990-11-14 14:30:00|2.337|2.405|2.337|2.405|2980200|0.2329
658679400|1990-11-15 14:30:00|2.371|2.405|2.371|2.382|6549600|0.2307
658765800|1990-11-16 14:30:00|2.405|2.416|2.394|2.416|3940200|0.234
659025000|1990-11-19 14:30:00|2.428|2.451|2.416|2.416|2457000|0.234
659111400|1990-11-20 14:30:00|2.416|2.428|2.405|2.405|2083800|0.2329
659197800|1990-11-21 14:30:00|2.416|2.428|2.394|2.416|3630300|0.234
659370600|1990-11-23 14:30:00|2.405|2.416|2.394|2.405|1058100|0.2329
659629800|1990-11-26 14:30:00|2.371|2.394|2.359|2.394|1484100|0.2318
659716200|1990-11-27 14:30:00|2.394|2.405|2.382|2.405|1431300|0.2329
659802600|1990-11-28 14:30:00|2.405|2.405|2.382|2.382|493500|0.2307
659889000|1990-11-29 14:30:00|2.371|2.394|2.348|2.348|1252200|0.2274
659975400|1990-11-30 14:30:00|2.359|2.394|2.348|2.394|2106000|0.2318
660234600|1990-12-03 14:30:00|2.394|2.394|2.359|2.359|1220400|0.2285
660321000|1990-12-04 14:30:00|2.371|2.382|2.359|2.382|1641600|0.2307
660407400|1990-12-05 14:30:00|2.382|2.394|2.371|2.371|2021100|0.2296
660493800|1990-12-06 14:30:00|2.405|2.416|2.382|2.382|1812000|0.2307
660580200|1990-12-07 14:30:00|2.405|2.439|2.394|2.439|6518400|0.2362
660839400|1990-12-10 14:30:00|2.416|2.439|2.405|2.428|6269700|0.2351
660925800|1990-12-11 14:30:00|2.416|2.428|2.405|2.416|2780700|0.234
661012200|1990-12-12 14:30:00|2.428|2.439|2.405|2.439|4117800|0.2362
661098600|1990-12-13 14:30:00|2.451|2.473|2.439|2.451|2441400|0.2373
661185000|1990-12-14 14:30:00|2.439|2.439|2.428|2.428|2599500|0.2351
661444200|1990-12-17 14:30:00|2.428|2.428|2.405|2.416|3440100|0.234
661530600|1990-12-18 14:30:00|2.428|2.451|2.428|2.451|2677200|0.2373
661617000|1990-12-19 14:30:00|2.428|2.439|2.416|2.428|3183600|0.2351
661703400|1990-12-20 14:30:00|2.382|2.405|2.371|2.394|2406600|0.2318
661789800|1990-12-21 14:30:00|2.382|2.394|2.359|2.359|915300|0.2285
662049000|1990-12-24 14:30:00|2.348|2.359|2.302|2.325|610200|0.2252
662221800|1990-12-26 14:30:00|2.348|2.359|2.337|2.337|873000|0.2263
662308200|1990-12-27 14:30:00|2.348|2.348|2.337|2.337|820800|0.2263
662394600|1990-12-28 14:30:00|2.348|2.394|2.348|2.382|1214100|0.2307
662653800|1990-12-31 14:30:00|2.394|2.405|2.382|2.405|694800|0.2329
662826600|1991-01-02 14:30:00|2.405|2.428|2.394|2.416|1432500|0.234
662913000|1991-01-03 14:30:00|2.462|2.462|2.439|2.439|4078200|0.2362
662999400|1991-01-04 14:30:00|2.451|2.451|2.428|2.439|2820600|0.2362
663258600|1991-01-07 14:30:00|2.405|2.416|2.382|2.382|2096400|0.2307
663345000|1991-01-08 14:30:00|2.394|2.394|2.382|2.382|1613400|0.2307
663431400|1991-01-09 14:30:00|2.439|2.473|2.382|2.382|2277900|0.2307
663517800|1991-01-10 14:30:00|2.428|2.428|2.405|2.416|1237200|0.234
663604200|1991-01-11 14:30:00|2.405|2.428|2.405|2.428|2005200|0.2351
663863400|1991-01-14 14:30:00|2.382|2.428|2.382|2.416|1775400|0.234
663949800|1991-01-15 14:30:00|2.405|2.405|2.382|2.382|771000|0.2307
664036200|1991-01-16 14:30:00|2.371|2.371|2.337|2.359|1787700|0.2285
664122600|1991-01-17 14:30:00|2.508|2.519|2.473|2.473|6056400|0.2396
664209000|1991-01-18 14:30:00|2.462|2.485|2.451|2.485|1200600|0.2407
664468200|1991-01-21 14:30:00|2.462|2.485|2.462|2.485|2760600|0.2407
664554600|1991-01-22 14:30:00|2.485|2.496|2.473|2.485|2820600|0.2407
664641000|1991-01-23 14:30:00|2.485|2.496|2.473|2.496|1230000|0.2418
664727400|1991-01-24 14:30:00|2.496|2.542|2.496|2.53|3837900|0.2451
664813800|1991-01-25 14:30:00|2.53|2.553|2.53|2.542|2002800|0.2462
665073000|1991-01-28 14:30:00|2.542|2.565|2.542|2.553|2566500|0.2473
665159400|1991-01-29 14:30:00|2.565|2.576|2.553|2.565|4628400|0.2484
665245800|1991-01-30 14:30:00|2.576|2.61|2.576|2.587|14589600|0.2506
665332200|1991-01-31 14:30:00|2.599|2.633|2.599|2.622|3027300|0.2539
665418600|1991-02-01 14:30:00|2.622|2.622|2.565|2.61|2775600|0.2528
665677800|1991-02-04 14:30:00|2.622|2.679|2.622|2.667|9144000|0.2583
665764200|1991-02-05 14:30:00|2.667|2.679|2.656|2.667|3964500|0.2583
665850600|1991-02-06 14:30:00|2.679|2.69|2.667|2.69|3348000|0.2605
665937000|1991-02-07 14:30:00|2.69|2.713|2.679|2.701|3605100|0.2616
666023400|1991-02-08 14:30:00|2.701|2.724|2.69|2.713|2562900|0.2627
666282600|1991-02-11 14:30:00|2.713|2.747|2.69|2.736|7797000|0.2704|divid|0.05471
666369000|1991-02-12 14:30:00|2.724|2.736|2.713|2.724|5655000|0.2693
666455400|1991-02-13 14:30:00|2.713|2.724|2.679|2.713|6217200|0.2681
666541800|1991-02-14 14:30:00|2.713|2.724|2.69|2.701|5531700|0.267
666628200|1991-02-15 14:30:00|2.701|2.736|2.701|2.724|3636000|0.2693
666973800|1991-02-19 14:30:00|2.713|2.713|2.667|2.69|6212400|0.2659
667060200|1991-02-20 14:30:00|2.667|2.667|2.644|2.644|4448400|0.2614
667146600|1991-02-21 14:30:00|2.667|2.679|2.656|2.679|5182800|0.2648
667233000|1991-02-22 14:30:00|2.69|2.713|2.679|2.69|3047100|0.2659
667492200|1991-02-25 14:30:00|2.701|2.724|2.667|2.69|2702400|0.2659
667578600|1991-02-26 14:30:00|2.644|2.667|2.644|2.656|3960000|0.2625
667665000|1991-02-27 14:30:00|2.667|2.701|2.656|2.701|3295500|0.267
667751400|1991-02-28 14:30:00|2.701|2.713|2.679|2.679|2315400|0.2648
667837800|1991-03-01 14:30:00|2.667|2.69|2.656|2.667|2964300|0.2636
668097000|1991-03-04 14:30:00|2.656|2.679|2.644|2.656|3112800|0.2625
668183400|1991-03-05 14:30:00|2.667|2.701|2.667|2.69|2843700|0.2659
668269800|1991-03-06 14:30:00|2.736|2.736|2.679|2.69|3356700|0.2659
668356200|1991-03-07 14:30:00|2.69|2.701|2.656|2.667|3279600|0.2636
668442600|1991-03-08 14:30:00|2.69|2.69|2.656|2.667|2733000|0.2636
668701800|1991-03-11 14:30:00|2.656|2.679|2.633|2.633|2707200|0.2603
668788200|1991-03-12 14:30:00|2.644|2.679|2.644|2.656|1515900|0.2625
668874600|1991-03-13 14:30:00|2.656|2.679|2.644|2.679|1844700|0.2648
668961000|1991-03-14 14:30:00|2.679|2.713|2.679|2.679|1694100|0.2648
669047400|1991-03-15 14:30:00|2.724|2.736|2.713|2.713|2518500|0.2681
669306600|1991-03-18 14:30:00|2.724|2.747|2.713|2.736|4661100|0.2704
669393000|1991-03-19 14:30:00|2.713|2.713|2.667|2.679|2983800|0.2648
669479400|1991-03-20 14:30:00|2.656|2.69|2.656|2.679|1999500|0.2648
669565800|1991-03-21 14:30:00|2.679|2.701|2.633|2.644|3933900|0.2614
669652200|1991-03-22 14:30:00|2.633|2.644|2.622|2.633|2137800|0.2603
669911400|1991-03-25 14:30:00|2.633|2.679|2.633|2.667|1209300|0.2636
669997800|1991-03-26 14:30:00|2.644|2.644|2.622|2.644|1554600|0.2614
670084200|1991-03-27 14:30:00|2.61|2.61|2.565|2.61|3790800|0.258
670170600|1991-03-28 14:30:00|2.599|2.61|2.599|2.61|871200|0.258
670516200|1991-04-01 14:30:00|2.599|2.61|2.587|2.61|804900|0.258
670602600|1991-04-02 14:30:00|2.599|2.622|2.587|2.622|2559000|0.2591
670689000|1991-04-03 14:30:00|2.633|2.667|2.622|2.633|3033300|0.2603
670775400|1991-04-04 14:30:00|2.644|2.656|2.633|2.656|1868700|0.2625
670861800|1991-04-05 14:30:00|2.656|2.667|2.622|2.656|2250300|0.2625
671117400|1991-04-08 13:30:00|2.622|2.633|2.599|2.61|2219700|0.258
671203800|1991-04-09 13:30:00|2.622|2.633|2.61|2.61|1134000|0.258
671290200|1991-04-10 13:30:00|2.622|2.633|2.61|2.61|2113200|0.258
671376600|1991-04-11 13:30:00|2.622|2.679|2.622|2.667|1740000|0.2636
671463000|1991-04-12 13:30:00|2.69|2.69|2.633|2.633|2982000|0.2603
671722200|1991-04-15 13:30:00|2.656|2.667|2.633|2.656|2327400|0.2625
671808600|1991-04-16 13:30:00|2.656|2.679|2.644|2.679|1183500|0.2648
671895000|1991-04-17 13:30:00|2.679|2.679|2.644|2.644|2348400|0.2614
671981400|1991-04-18 13:30:00|2.633|2.633|2.61|2.61|1415400|0.258
672067800|1991-04-19 13:30:00|2.61|2.61|2.565|2.565|2180100|0.2535
672327000|1991-04-22 13:30:00|2.53|2.542|2.519|2.519|1810200|0.249
672413400|1991-04-23 13:30:00|2.53|2.553|2.53|2.542|2078700|0.2512
672499800|1991-04-24 13:30:00|2.542|2.542|2.519|2.542|861900|0.2512
672586200|1991-04-25 13:30:00|2.53|2.53|2.508|2.53|1780200|0.2501
672672600|1991-04-26 13:30:00|2.53|2.53|2.519|2.53|544800|0.2501
672931800|1991-04-29 13:30:00|2.508|2.508|2.485|2.508|1238100|0.2479
673018200|1991-04-30 13:30:00|2.508|2.565|2.508|2.553|2067900|0.2524
673104600|1991-05-01 13:30:00|2.565|2.587|2.565|2.576|1028400|0.2546
673191000|1991-05-02 13:30:00|2.599|2.61|2.587|2.599|2938800|0.2569
673277400|1991-05-03 13:30:00|2.576|2.587|2.553|2.576|3087300|0.2546
673536600|1991-05-06 13:30:00|2.576|2.587|2.565|2.576|1744500|0.2546
673623000|1991-05-07 13:30:00|2.587|2.61|2.587|2.61|1536900|0.258
673709400|1991-05-08 13:30:00|2.61|2.633|2.599|2.61|1630500|0.258
673795800|1991-05-09 13:30:00|2.633|2.667|2.622|2.656|1645200|0.2625
673882200|1991-05-10 13:30:00|2.667|2.69|2.656|2.656|1561200|0.2625
674141400|1991-05-13 13:30:00|2.656|2.69|2.656|2.679|861900|0.2648
674227800|1991-05-14 13:30:00|2.679|2.701|2.679|2.701|2921100|0.267
674314200|1991-05-15 13:30:00|2.633|2.644|2.61|2.61|5433600|0.258
674400600|1991-05-16 13:30:00|2.633|2.656|2.622|2.644|4590300|0.2614
674487000|1991-05-17 13:30:00|2.633|2.656|2.622|2.633|2550600|0.2603
674746200|1991-05-20 13:30:00|2.633|2.644|2.622|2.644|717900|0.2614
674832600|1991-05-21 13:30:00|2.644|2.656|2.633|2.644|2901900|0.2614
674919000|1991-05-22 13:30:00|2.644|2.656|2.644|2.656|1740900|0.2625
675005400|1991-05-23 13:30:00|2.644|2.667|2.644|2.644|1154400|0.2614
675091800|1991-05-24 13:30:00|2.656|2.656|2.599|2.633|3381600|0.2603
675437400|1991-05-28 13:30:00|2.622|2.656|2.622|2.656|1931100|0.2625
675523800|1991-05-29 13:30:00|2.656|2.656|2.61|2.61|1586400|0.258
675610200|1991-05-30 13:30:00|2.61|2.633|2.61|2.633|2249400|0.2603
675696600|1991-05-31 13:30:00|2.622|2.633|2.61|2.61|1493700|0.258
675955800|1991-06-03 13:30:00|2.61|2.61|2.587|2.599|1309200|0.2569
676042200|1991-06-04 13:30:00|2.587|2.622|2.587|2.599|4266600|0.2569
676128600|1991-06-05 13:30:00|2.61|2.622|2.61|2.61|2438100|0.258
676215000|1991-06-06 13:30:00|2.61|2.622|2.542|2.565|5123700|0.2535
676301400|1991-06-07 13:30:00|2.542|2.553|2.519|2.53|5470800|0.2501
676560600|1991-06-10 13:30:00|2.53|2.542|2.508|2.53|4225800|0.2501
676647000|1991-06-11 13:30:00|2.519|2.53|2.508|2.53|3176700|0.2501
676733400|1991-06-12 13:30:00|2.519|2.519|2.496|2.508|3070200|0.2479
676819800|1991-06-13 13:30:00|2.485|2.485|2.462|2.473|5300700|0.2445
676906200|1991-06-14 13:30:00|2.462|2.462|2.439|2.462|2680200|0.2434
677165400|1991-06-17 13:30:00|2.428|2.428|2.394|2.405|2783400|0.2377
677251800|1991-06-18 13:30:00|2.394|2.405|2.359|2.371|7823700|0.2343
677338200|1991-06-19 13:30:00|2.371|2.405|2.348|2.394|6726000|0.2366
677424600|1991-06-20 13:30:00|2.394|2.416|2.382|2.405|3970800|0.2377
677511000|1991-06-21 13:30:00|2.394|2.405|2.371|2.394|2207400|0.2366
677770200|1991-06-24 13:30:00|2.359|2.382|2.359|2.359|1154400|0.2332
677856600|1991-06-25 13:30:00|2.382|2.394|2.382|2.394|1127700|0.2366
677943000|1991-06-26 13:30:00|2.382|2.405|2.382|2.394|3856800|0.2366
678029400|1991-06-27 13:30:00|2.394|2.416|2.394|2.405|1859400|0.2377
678115800|1991-06-28 13:30:00|2.394|2.394|2.371|2.371|1577100|0.2343
678375000|1991-07-01 13:30:00|2.371|2.371|2.348|2.359|1540800|0.2332
678461400|1991-07-02 13:30:00|2.348|2.348|2.325|2.337|3066300|0.231
678547800|1991-07-03 13:30:00|2.325|2.348|2.314|2.337|2387700|0.231
678720600|1991-07-05 13:30:00|2.337|2.348|2.325|2.325|1401900|0.2298
678979800|1991-07-08 13:30:00|2.325|2.325|2.291|2.314|2555100|0.2287
679066200|1991-07-09 13:30:00|2.325|2.325|2.302|2.314|1781100|0.2287
679152600|1991-07-10 13:30:00|2.302|2.325|2.291|2.314|3217200|0.2287
679239000|1991-07-11 13:30:00|2.302|2.302|2.268|2.28|2373000|0.2253
679325400|1991-07-12 13:30:00|2.291|2.371|2.291|2.359|3827100|0.2332
679584600|1991-07-15 13:30:00|2.359|2.359|2.337|2.348|835800|0.2321
679671000|1991-07-16 13:30:00|2.348|2.359|2.325|2.359|4074300|0.2332
679757400|1991-07-17 13:30:00|2.348|2.382|2.337|2.371|2743800|0.2343
679843800|1991-07-18 13:30:00|2.382|2.405|2.382|2.405|2937900|0.2377
679930200|1991-07-19 13:30:00|2.416|2.428|2.405|2.428|1883700|0.24
680189400|1991-07-22 13:30:00|2.428|2.451|2.428|2.451|2205900|0.2422
680275800|1991-07-23 13:30:00|2.473|2.473|2.451|2.451|2463000|0.2422
680362200|1991-07-24 13:30:00|2.451|2.473|2.451|2.473|1120500|0.2445
680448600|1991-07-25 13:30:00|2.394|2.394|2.371|2.382|1868700|0.2409|divid|0.05571
680535000|1991-07-26 13:30:00|2.405|2.405|2.348|2.348|4197000|0.2374
680794200|1991-07-29 13:30:00|2.371|2.394|2.359|2.382|1743600|0.2409
680880600|1991-07-30 13:30:00|2.371|2.394|2.371|2.371|3063900|0.2397
680967000|1991-07-31 13:30:00|2.359|2.371|2.348|2.359|2659200|0.2386
681053400|1991-08-01 13:30:00|2.371|2.405|2.359|2.382|3622800|0.2409
681139800|1991-08-02 13:30:00|2.394|2.462|2.394|2.451|3556200|0.2478
681399000|1991-08-05 13:30:00|2.451|2.462|2.428|2.439|730500|0.2467
681485400|1991-08-06 13:30:00|2.428|2.508|2.428|2.508|1694100|0.2536
681571800|1991-08-07 13:30:00|2.508|2.519|2.473|2.519|4916100|0.2547
681658200|1991-08-08 13:30:00|2.508|2.53|2.496|2.519|1379700|0.2547
681744600|1991-08-09 13:30:00|2.496|2.508|2.485|2.496|1032900|0.2524
682003800|1991-08-12 13:30:00|2.473|2.496|2.462|2.496|1712700|0.2524
682090200|1991-08-13 13:30:00|2.485|2.519|2.485|2.496|2783400|0.2524
682176600|1991-08-14 13:30:00|2.496|2.508|2.485|2.496|2067000|0.2524
682263000|1991-08-15 13:30:00|2.485|2.519|2.473|2.485|1895400|0.2513
682349400|1991-08-16 13:30:00|2.485|2.485|2.439|2.462|1561200|0.249
682608600|1991-08-19 13:30:00|2.257|2.371|2.245|2.348|4998600|0.2374
682695000|1991-08-20 13:30:00|2.405|2.416|2.348|2.394|4896000|0.242
682781400|1991-08-21 13:30:00|2.428|2.519|2.428|2.508|2760600|0.2536
682867800|1991-08-22 13:30:00|2.508|2.508|2.462|2.473|785100|0.2501
682954200|1991-08-23 13:30:00|2.462|2.462|2.439|2.439|983700|0.2467
683213400|1991-08-26 13:30:00|2.439|2.462|2.428|2.439|927300|0.2467
683299800|1991-08-27 13:30:00|2.428|2.462|2.428|2.462|1936500|0.249
683386200|1991-08-28 13:30:00|2.462|2.485|2.451|2.473|3034800|0.2501
683472600|1991-08-29 13:30:00|2.462|2.473|2.405|2.428|3106500|0.2455
683559000|1991-08-30 13:30:00|2.462|2.462|2.416|2.439|4117800|0.2467
683904600|1991-09-03 13:30:00|2.462|2.485|2.451|2.473|1369500|0.2501
683991000|1991-09-04 13:30:00|2.473|2.485|2.462|2.485|2990400|0.2513
684077400|1991-09-05 13:30:00|2.485|2.508|2.485|2.508|2052600|0.2536
684163800|1991-09-06 13:30:00|2.508|2.565|2.508|2.553|6643800|0.2582
684423000|1991-09-09 13:30:00|2.565|2.599|2.565|2.599|3490800|0.2628
684509400|1991-09-10 13:30:00|2.587|2.587|2.553|2.565|2022000|0.2593
684595800|1991-09-11 13:30:00|2.565|2.565|2.542|2.565|3620100|0.2593
684682200|1991-09-12 13:30:00|2.565|2.61|2.565|2.61|2843700|0.2639
684768600|1991-09-13 13:30:00|2.622|2.667|2.622|2.644|5136600|0.2674
685027800|1991-09-16 13:30:00|2.644|2.701|2.644|2.701|6731400|0.2732
685114200|1991-09-17 13:30:00|2.736|2.77|2.724|2.77|12944700|0.2801
685200600|1991-09-18 13:30:00|2.781|2.929|2.781|2.918|24257400|0.2951
685287000|1991-09-19 13:30:00|2.918|3.169|2.918|3.134|50396400|0.317
685373400|1991-09-20 13:30:00|3.077|3.077|2.998|3.02|19880700|0.3054
685632600|1991-09-23 13:30:00|2.964|2.998|2.941|2.975|8714400|0.3008
685719000|1991-09-24 13:30:00|2.941|2.952|2.884|2.929|7810500|0.2962
685805400|1991-09-25 13:30:00|2.929|2.952|2.918|2.918|4538700|0.2951
685891800|1991-09-26 13:30:00|2.907|2.929|2.895|2.907|3548400|0.2939
685978200|1991-09-27 13:30:00|2.872|2.907|2.872|2.884|4871100|0.2916
686237400|1991-09-30 13:30:00|2.907|2.975|2.907|2.952|5519100|0.2985
686323800|1991-10-01 13:30:00|2.975|2.986|2.952|2.964|3266700|0.2997
686410200|1991-10-02 13:30:00|2.952|2.964|2.929|2.941|3637800|0.2974
686496600|1991-10-03 13:30:00|2.952|3.043|2.952|3.009|19770300|0.3043
686583000|1991-10-04 13:30:00|3.032|3.077|3.02|3.066|16386300|0.3101
686842200|1991-10-07 13:30:00|3.055|3.089|3.043|3.077|7705200|0.3112
686928600|1991-10-08 13:30:00|3.055|3.055|3.009|3.02|6942600|0.3054
687015000|1991-10-09 13:30:00|3.009|3.043|2.998|3.02|5662200|0.3054
687101400|1991-10-10 13:30:00|3.032|3.1|3.032|3.032|5342100|0.3066
687187800|1991-10-11 13:30:00|3.032|3.032|3.009|3.02|3253800|0.3054
687447000|1991-10-14 13:30:00|3.02|3.032|3.009|3.02|3747000|0.3054
687533400|1991-10-15 13:30:00|2.998|3.009|2.952|3.009|7505100|0.3043
687619800|1991-10-16 13:30:00|3.009|3.02|2.998|3.009|7295400|0.3043
687706200|1991-10-17 13:30:00|2.998|3.02|2.986|3.009|5269800|0.3043
687792600|1991-10-18 13:30:00|3.112|3.146|3.1|3.112|14383800|0.3147
688051800|1991-10-21 13:30:00|3.157|3.237|3.157|3.214|14815200|0.325
688138200|1991-10-22 13:30:00|3.283|3.305|3.191|3.191|20276400|0.3227
688224600|1991-10-23 13:30:00|3.214|3.226|3.157|3.169|10988700|0.3204
688311000|1991-10-24 13:30:00|3.157|3.169|3.134|3.134|7861200|0.317
688397400|1991-10-25 13:30:00|3.134|3.169|3.123|3.157|4973100|0.3193
688660200|1991-10-28 14:30:00|3.169|3.214|3.169|3.203|4614600|0.3239
688746600|1991-10-29 14:30:00|3.226|3.294|3.214|3.26|10299900|0.3296
688833000|1991-10-30 14:30:00|3.283|3.294|3.271|3.283|7124100|0.332
688919400|1991-10-31 14:30:00|3.283|3.294|3.271|3.283|2504700|0.332
689005800|1991-11-01 14:30:00|3.283|3.317|3.271|3.294|4554600|0.3331
689265000|1991-11-04 14:30:00|3.283|3.294|3.214|3.226|3996300|0.3262
689351400|1991-11-05 14:30:00|3.248|3.26|3.248|3.26|3404100|0.3296
689437800|1991-11-06 14:30:00|3.271|3.271|3.226|3.237|4302300|0.3273
689524200|1991-11-07 14:30:00|3.248|3.248|3.191|3.226|2539200|0.3262
689610600|1991-11-08 14:30:00|3.237|3.248|3.214|3.226|2973600|0.3262
689869800|1991-11-11 14:30:00|3.18|3.203|3.169|3.191|2001600|0.3227
689956200|1991-11-12 14:30:00|3.203|3.237|3.191|3.237|3459000|0.3273
690042600|1991-11-13 14:30:00|3.203|3.226|3.203|3.226|2609700|0.3262
690129000|1991-11-14 14:30:00|3.214|3.226|3.18|3.214|1943700|0.325
690215400|1991-11-15 14:30:00|3.226|3.226|3.1|3.112|3827100|0.3147
690474600|1991-11-18 14:30:00|3.134|3.18|3.112|3.18|4185600|0.3216
690561000|1991-11-19 14:30:00|3.157|3.157|3.123|3.146|1939200|0.3181
690647400|1991-11-20 14:30:00|3.157|3.18|3.134|3.134|2776800|0.317
690733800|1991-11-21 14:30:00|3.146|3.169|3.134|3.157|1995000|0.3193
690820200|1991-11-22 14:30:00|3.146|3.18|3.1|3.157|3292800|0.3193
691079400|1991-11-25 14:30:00|3.146|3.157|3.134|3.146|2373000|0.3181
691165800|1991-11-26 14:30:00|3.157|3.157|3.134|3.157|3210300|0.3193
691252200|1991-11-27 14:30:00|3.146|3.157|3.134|3.134|2315400|0.317
691425000|1991-11-29 14:30:00|3.146|3.169|3.146|3.146|520500|0.3181
691684200|1991-12-02 14:30:00|3.123|3.169|3.112|3.169|3442500|0.3204
691770600|1991-12-03 14:30:00|3.157|3.169|3.146|3.146|2692200|0.3181
691857000|1991-12-04 14:30:00|3.169|3.203|3.157|3.18|4313400|0.3216
691943400|1991-12-05 14:30:00|3.203|3.214|3.18|3.214|2553300|0.325
692029800|1991-12-06 14:30:00|3.237|3.271|3.226|3.248|5455800|0.3285
692289000|1991-12-09 14:30:00|3.26|3.283|3.248|3.248|3842100|0.3285
692375400|1991-12-10 14:30:00|3.248|3.26|3.214|3.226|3207600|0.3262
692461800|1991-12-11 14:30:00|3.226|3.248|3.226|3.226|2568300|0.3262
692548200|1991-12-12 14:30:00|3.26|3.283|3.26|3.283|1777200|0.332
692634600|1991-12-13 14:30:00|3.305|3.317|3.305|3.305|1986000|0.3343
692893800|1991-12-16 14:30:00|3.317|3.351|3.294|3.34|4160400|0.3377
692980200|1991-12-17 14:30:00|3.351|3.362|3.317|3.34|3905100|0.3377
693066600|1991-12-18 14:30:00|3.34|3.351|3.317|3.34|1332000|0.3377
693153000|1991-12-19 14:30:00|3.317|3.317|3.305|3.305|1767300|0.3343
693239400|1991-12-20 14:30:00|3.328|3.34|3.317|3.317|1752600|0.3354
693498600|1991-12-23 14:30:00|3.362|3.431|3.351|3.419|2639400|0.3458
693585000|1991-12-24 14:30:00|3.442|3.465|3.442|3.442|1394400|0.3481
693757800|1991-12-26 14:30:00|3.454|3.465|3.419|3.465|1014000|0.3504
693844200|1991-12-27 14:30:00|3.419|3.454|3.408|3.419|2277900|0.3458
694103400|1991-12-30 14:30:00|3.408|3.408|3.374|3.397|1533600|0.3435
694189800|1991-12-31 14:30:00|3.408|3.442|3.408|3.419|1097100|0.3458
694362600|1992-01-02 14:30:00|3.408|3.408|3.374|3.385|2694300|0.3423
694449000|1992-01-03 14:30:00|3.397|3.431|3.397|3.419|1414500|0.3458
694708200|1992-01-06 14:30:00|3.419|3.499|3.419|3.476|5833200|0.3515
694794600|1992-01-07 14:30:00|3.442|3.476|3.442|3.442|2487600|0.3481
694881000|1992-01-08 14:30:00|3.397|3.431|3.397|3.419|2901900|0.3458
694967400|1992-01-09 14:30:00|3.431|3.454|3.351|3.374|8595600|0.3412
695053800|1992-01-10 14:30:00|3.431|3.442|3.397|3.408|4607100|0.3446
695313000|1992-01-13 14:30:00|3.408|3.431|3.397|3.419|1924500|0.3458
695399400|1992-01-14 14:30:00|3.419|3.454|3.419|3.454|4560900|0.3492
695485800|1992-01-15 14:30:00|3.442|3.442|3.397|3.408|3527700|0.3446
695572200|1992-01-16 14:30:00|3.385|3.397|3.34|3.362|5003700|0.34
695658600|1992-01-17 14:30:00|3.271|3.294|3.271|3.294|15193200|0.3331
695917800|1992-01-20 14:30:00|3.317|3.328|3.283|3.294|4953600|0.3331
696004200|1992-01-21 14:30:00|3.283|3.294|3.248|3.26|6192600|0.3296
696090600|1992-01-22 14:30:00|3.26|3.283|3.248|3.283|2660400|0.332
696177000|1992-01-23 14:30:00|3.271|3.271|3.226|3.226|2535600|0.3262
696263400|1992-01-24 14:30:00|3.214|3.237|3.203|3.226|3826200|0.3262
696522600|1992-01-27 14:30:00|3.169|3.191|3.146|3.169|6895800|0.3204
696609000|1992-01-28 14:30:00|3.18|3.214|3.18|3.214|2400000|0.325
696695400|1992-01-29 14:30:00|3.203|3.214|3.157|3.169|4149900|0.3204
696781800|1992-01-30 14:30:00|3.169|3.169|3.112|3.123|4588500|0.3158
696868200|1992-01-31 14:30:00|3.1|3.134|3.077|3.134|11946000|0.317
697127400|1992-02-03 14:30:00|3.157|3.191|3.146|3.146|5647800|0.3181
697213800|1992-02-04 14:30:00|3.18|3.191|3.157|3.191|4114800|0.3227
697300200|1992-02-05 14:30:00|3.214|3.248|3.203|3.226|3048300|0.3262
697386600|1992-02-06 14:30:00|3.26|3.271|3.237|3.248|2935500|0.3285
697473000|1992-02-07 14:30:00|3.271|3.317|3.26|3.317|8026800|0.3354
697732200|1992-02-10 14:30:00|3.305|3.317|3.283|3.294|5159400|0.3385|divid|0.05243
697818600|1992-02-11 14:30:00|3.294|3.317|3.283|3.294|4733400|0.3385
697905000|1992-02-12 14:30:00|3.283|3.305|3.26|3.305|3981300|0.3396
697991400|1992-02-13 14:30:00|3.305|3.305|3.271|3.271|3220200|0.3361
698077800|1992-02-14 14:30:00|3.305|3.328|3.283|3.317|3886500|0.3408
698423400|1992-02-18 14:30:00|3.317|3.328|3.283|3.305|4677000|0.3396
698509800|1992-02-19 14:30:00|3.18|3.226|3.169|3.191|7716300|0.3279
698596200|1992-02-20 14:30:00|3.123|3.123|2.975|2.986|27316800|0.3068
698682600|1992-02-21 14:30:00|2.918|2.918|2.872|2.895|27646800|0.2975
698941800|1992-02-24 14:30:00|2.941|3.009|2.929|2.986|13068300|0.3068
699028200|1992-02-25 14:30:00|3.02|3.02|2.964|2.986|5327400|0.3068
699114600|1992-02-26 14:30:00|3.009|3.077|3.009|3.077|7438500|0.3162
699201000|1992-02-27 14:30:00|3.1|3.134|3.077|3.134|8774100|0.3221
699287400|1992-02-28 14:30:00|3.146|3.214|3.134|3.146|15041700|0.3232
699546600|1992-03-02 14:30:00|3.146|3.146|3.1|3.123|4578900|0.3209
699633000|1992-03-03 14:30:00|3.112|3.123|3.066|3.089|2715300|0.3174
699719400|1992-03-04 14:30:00|3.077|3.089|3.032|3.043|2204100|0.3127
699805800|1992-03-05 14:30:00|3.02|3.043|2.998|3.02|4853400|0.3103
699892200|1992-03-06 14:30:00|3.02|3.066|3.009|3.066|4933200|0.315
700151400|1992-03-09 14:30:00|3.089|3.134|3.077|3.134|5186100|0.3221
700237800|1992-03-10 14:30:00|3.112|3.112|3.089|3.1|3380700|0.3185
700324200|1992-03-11 14:30:00|3.089|3.089|3.043|3.066|3242100|0.315
700410600|1992-03-12 14:30:00|3.043|3.043|3.009|3.032|3556200|0.3115
700497000|1992-03-13 14:30:00|3.043|3.089|3.02|3.077|3931800|0.3162
700756200|1992-03-16 14:30:00|3.055|3.066|3.009|3.066|2489700|0.315
700842600|1992-03-17 14:30:00|3.043|3.077|3.043|3.066|4243800|0.315
700929000|1992-03-18 14:30:00|3.077|3.077|3.043|3.055|3482700|0.3139
701015400|1992-03-19 14:30:00|3.077|3.1|3.066|3.077|2843700|0.3162
701101800|1992-03-20 14:30:00|3.077|3.077|3.055|3.055|1638300|0.3139
701361000|1992-03-23 14:30:00|3.043|3.043|3.009|3.032|2421300|0.3115
701447400|1992-03-24 14:30:00|3.032|3.077|3.032|3.066|4536000|0.315
701533800|1992-03-25 14:30:00|3.077|3.123|3.077|3.112|4155600|0.3197
701620200|1992-03-26 14:30:00|3.1|3.112|3.02|3.043|5002800|0.3127
701706600|1992-03-27 14:30:00|3.043|3.055|3.02|3.02|3670200|0.3103
701965800|1992-03-30 14:30:00|3.032|3.043|3.02|3.043|5426400|0.3127
702052200|1992-03-31 14:30:00|3.02|3.02|2.998|3.009|10602000|0.3092
702138600|1992-04-01 14:30:00|2.975|3.009|2.964|2.986|4043700|0.3068
702225000|1992-04-02 14:30:00|2.986|2.998|2.952|2.952|2604600|0.3033
702311400|1992-04-03 14:30:00|2.952|2.975|2.941|2.952|2586000|0.3033
702567000|1992-04-06 13:30:00|2.952|2.964|2.929|2.964|3180000|0.3045
702653400|1992-04-07 13:30:00|2.952|2.952|2.907|2.907|2656200|0.2986
702739800|1992-04-08 13:30:00|2.884|2.884|2.815|2.827|4499700|0.2904
702826200|1992-04-09 13:30:00|2.827|2.907|2.827|2.907|3695400|0.2986
702912600|1992-04-10 13:30:00|2.941|2.952|2.907|2.918|2832600|0.2998
703171800|1992-04-13 13:30:00|2.895|2.895|2.85|2.861|1473300|0.294
703258200|1992-04-14 13:30:00|2.884|2.918|2.884|2.907|4481100|0.2986
703344600|1992-04-15 13:30:00|2.907|2.918|2.884|2.895|1881600|0.2975
703431000|1992-04-16 13:30:00|2.895|2.895|2.85|2.85|1818300|0.2928
703776600|1992-04-20 13:30:00|2.861|2.872|2.804|2.838|2353800|0.2916
703863000|1992-04-21 13:30:00|2.861|2.861|2.815|2.838|4790100|0.2916
703949400|1992-04-22 13:30:00|2.758|2.781|2.713|2.724|11203800|0.2799
704035800|1992-04-23 13:30:00|2.69|2.69|2.633|2.679|10827000|0.2752
704122200|1992-04-24 13:30:00|2.679|2.713|2.667|2.701|6520200|0.2776
704381400|1992-04-27 13:30:00|2.724|2.736|2.701|2.736|4431600|0.2811
704467800|1992-04-28 13:30:00|2.736|2.781|2.736|2.77|6535200|0.2846
704554200|1992-04-29 13:30:00|2.793|2.815|2.793|2.804|4445100|0.2881
704640600|1992-04-30 13:30:00|2.781|2.815|2.758|2.793|3943500|0.2869
704727000|1992-05-01 13:30:00|2.793|2.827|2.793|2.804|2868000|0.2881
704986200|1992-05-04 13:30:00|2.804|2.85|2.804|2.85|3016500|0.2928
705072600|1992-05-05 13:30:00|2.838|2.838|2.804|2.815|2178900|0.2893
705159000|1992-05-06 13:30:00|2.827|2.85|2.815|2.827|2649600|0.2904
705245400|1992-05-07 13:30:00|2.85|2.861|2.827|2.827|2787900|0.2904
705331800|1992-05-08 13:30:00|2.85|2.872|2.85|2.85|3270600|0.2928
705591000|1992-05-11 13:30:00|2.907|2.952|2.907|2.952|4193100|0.3033
705677400|1992-05-12 13:30:00|2.952|2.964|2.941|2.952|3252900|0.3033
705763800|1992-05-13 13:30:00|2.975|2.998|2.975|2.998|1838100|0.308
705850200|1992-05-14 13:30:00|3.02|3.02|2.975|3.009|1473300|0.3092
705936600|1992-05-15 13:30:00|2.998|2.998|2.975|2.986|861900|0.3068
706195800|1992-05-18 13:30:00|3.055|3.1|3.02|3.1|5721300|0.3185
706282200|1992-05-19 13:30:00|3.089|3.1|3.043|3.077|3917400|0.3162
706368600|1992-05-20 13:30:00|3.077|3.1|3.055|3.1|3606900|0.3185
706455000|1992-05-21 13:30:00|3.1|3.123|3.089|3.112|3464100|0.3197
706541400|1992-05-22 13:30:00|3.112|3.134|3.1|3.134|2373900|0.3221
706887000|1992-05-26 13:30:00|3.157|3.203|3.146|3.191|3501600|0.3279
706973400|1992-05-27 13:30:00|3.157|3.157|3.123|3.134|2214600|0.3221
707059800|1992-05-28 13:30:00|3.134|3.146|3.112|3.146|3747000|0.3232
707146200|1992-05-29 13:30:00|3.169|3.191|3.157|3.169|2001600|0.3256
707405400|1992-06-01 13:30:00|3.18|3.214|3.18|3.203|2512500|0.3291
707491800|1992-06-02 13:30:00|3.191|3.203|3.157|3.157|1837200|0.3244
707578200|1992-06-03 13:30:00|3.123|3.134|3.089|3.112|2732100|0.3197
707664600|1992-06-04 13:30:00|3.1|3.112|3.066|3.089|3615300|0.3174
707751000|1992-06-05 13:30:00|3.089|3.089|3.066|3.077|1605300|0.3162
708010200|1992-06-08 13:30:00|3.032|3.055|3.032|3.032|1604100|0.3115
708096600|1992-06-09 13:30:00|2.986|2.998|2.964|2.975|4829700|0.3057
708183000|1992-06-10 13:30:00|2.975|3.02|2.975|2.986|2721600|0.3068
708269400|1992-06-11 13:30:00|2.986|2.998|2.964|2.986|4167600|0.3068
708355800|1992-06-12 13:30:00|2.986|3.009|2.975|2.986|1835100|0.3068
708615000|1992-06-15 13:30:00|2.964|2.964|2.918|2.941|2452200|0.3021
708701400|1992-06-16 13:30:00|2.964|2.986|2.952|2.964|1645200|0.3045
708787800|1992-06-17 13:30:00|2.941|2.952|2.918|2.929|2249400|0.301
708874200|1992-06-18 13:30:00|2.929|2.941|2.907|2.929|1515900|0.301
708960600|1992-06-19 13:30:00|2.986|2.998|2.975|2.986|1821300|0.3068
709219800|1992-06-22 13:30:00|2.952|2.964|2.918|2.941|1388400|0.3021
709306200|1992-06-23 13:30:00|2.952|2.952|2.884|2.907|2348400|0.2986
709392600|1992-06-24 13:30:00|2.895|2.895|2.85|2.85|1659300|0.2928
709479000|1992-06-25 13:30:00|2.907|2.918|2.895|2.907|1901400|0.2986
709565400|1992-06-26 13:30:00|2.918|2.975|2.918|2.941|2345100|0.3021
709824600|1992-06-29 13:30:00|2.929|2.952|2.895|2.895|1412700|0.2975
709911000|1992-06-30 13:30:00|2.907|2.952|2.895|2.952|1701600|0.3033
709997400|1992-07-01 13:30:00|3.009|3.1|3.009|3.089|4463400|0.3174
710083800|1992-07-02 13:30:00|3.146|3.146|3.112|3.112|3279600|0.3197
710429400|1992-07-06 13:30:00|3.112|3.123|3.1|3.123|2217900|0.3209
710515800|1992-07-07 13:30:00|3.134|3.18|3.123|3.169|2169600|0.3256
710602200|1992-07-08 13:30:00|3.146|3.157|3.134|3.146|2763600|0.3232
710688600|1992-07-09 13:30:00|3.123|3.146|3.112|3.123|2112300|0.3209
710775000|1992-07-10 13:30:00|3.123|3.157|3.112|3.157|1978200|0.3244
711034200|1992-07-13 13:30:00|3.157|3.18|3.134|3.169|2469900|0.3256
711120600|1992-07-14 13:30:00|3.146|3.157|3.146|3.157|1310400|0.3244
711207000|1992-07-15 13:30:00|3.146|3.157|3.123|3.134|2574900|0.3221
711293400|1992-07-16 13:30:00|3.123|3.134|3.089|3.123|1540800|0.3209
711379800|1992-07-17 13:30:00|3.089|3.089|3.055|3.055|902100|0.3139
711639000|1992-07-20 13:30:00|2.986|3.009|2.941|2.998|2485800|0.308
711725400|1992-07-21 13:30:00|2.907|2.929|2.838|2.918|6106800|0.3059|divid|0.06018
711811800|1992-07-22 13:30:00|2.85|2.895|2.85|2.895|2079600|0.3036
711898200|1992-07-23 13:30:00|2.895|2.952|2.895|2.929|3819000|0.3071
711984600|1992-07-24 13:30:00|2.907|2.941|2.895|2.929|1841400|0.3071
712243800|1992-07-27 13:30:00|2.941|2.941|2.907|2.929|1293300|0.3071
712330200|1992-07-28 13:30:00|2.929|3.02|2.929|3.009|1425900|0.3155
712416600|1992-07-29 13:30:00|3.055|3.066|3.032|3.066|1793100|0.3215
712503000|1992-07-30 13:30:00|3.009|3.009|2.986|3.009|1363800|0.3155
712589400|1992-07-31 13:30:00|3.009|3.02|2.975|2.998|2366100|0.3143
712848600|1992-08-03 13:30:00|2.998|3.032|2.998|3.02|1451700|0.3167
712935000|1992-08-04 13:30:00|3.043|3.055|3.02|3.032|1394400|0.3179
713021400|1992-08-05 13:30:00|3.02|3.043|3.02|3.043|1623000|0.3191
713107800|1992-08-06 13:30:00|3.043|3.043|3.009|3.02|1569600|0.3167
713194200|1992-08-07 13:30:00|3.02|3.02|2.986|2.986|1040400|0.3131
713453400|1992-08-10 13:30:00|2.986|2.986|2.952|2.975|1367100|0.3119
713539800|1992-08-11 13:30:00|2.952|2.952|2.895|2.918|2144100|0.3059
713626200|1992-08-12 13:30:00|2.872|2.907|2.872|2.872|1848900|0.3012
713712600|1992-08-13 13:30:00|2.872|2.918|2.861|2.872|1779300|0.3012
713799000|1992-08-14 13:30:00|2.895|2.929|2.895|2.907|1827000|0.3048
714058200|1992-08-17 13:30:00|2.941|2.964|2.929|2.964|766500|0.3107
714144600|1992-08-18 13:30:00|2.964|2.986|2.952|2.975|2499900|0.3119
714231000|1992-08-19 13:30:00|2.998|2.998|2.975|2.998|1669500|0.3143
714317400|1992-08-20 13:30:00|2.986|2.998|2.975|2.986|1594800|0.3131
714403800|1992-08-21 13:30:00|2.986|3.009|2.975|2.998|1885500|0.3143
714663000|1992-08-24 13:30:00|3.009|3.032|2.998|3.009|2578800|0.3155
714749400|1992-08-25 13:30:00|3.009|3.02|2.986|2.986|1865700|0.3131
714835800|1992-08-26 13:30:00|2.986|3.009|2.964|2.998|907200|0.3143
714922200|1992-08-27 13:30:00|3.009|3.009|2.952|2.964|1367100|0.3107
715008600|1992-08-28 13:30:00|2.964|2.986|2.952|2.986|2845800|0.3131
715267800|1992-08-31 13:30:00|2.986|2.986|2.975|2.986|1668000|0.3131
715354200|1992-09-01 13:30:00|2.986|2.986|2.929|2.929|6516000|0.3071
715440600|1992-09-02 13:30:00|2.952|2.986|2.941|2.964|4542900|0.3107
715527000|1992-09-03 13:30:00|3.02|3.02|2.975|2.998|4228800|0.3143
715613400|1992-09-04 13:30:00|3.009|3.02|2.918|2.998|1172100|0.3143
715959000|1992-09-08 13:30:00|3.02|3.055|3.02|3.02|2511600|0.3167
716045400|1992-09-09 13:30:00|3.032|3.032|3.009|3.009|1216200|0.3155
716131800|1992-09-10 13:30:00|3.009|3.02|3.009|3.009|1620900|0.3155
716218200|1992-09-11 13:30:00|2.975|2.975|2.918|2.929|3210300|0.3071
716477400|1992-09-14 13:30:00|2.975|3.055|2.975|3.055|5059200|0.3203
716563800|1992-09-15 13:30:00|3.009|3.009|2.964|2.964|3695400|0.3107
716650200|1992-09-16 13:30:00|2.85|2.907|2.838|2.895|4886100|0.3036
716736600|1992-09-17 13:30:00|2.838|2.861|2.838|2.85|4761600|0.2988
716823000|1992-09-18 13:30:00|2.872|2.884|2.85|2.861|1798200|0.3
717082200|1992-09-21 13:30:00|2.85|2.861|2.804|2.815|3378000|0.2952
717168600|1992-09-22 13:30:00|2.758|2.758|2.701|2.736|8239800|0.2868
717255000|1992-09-23 13:30:00|2.77|2.77|2.747|2.758|7380600|0.2892
717341400|1992-09-24 13:30:00|2.724|2.747|2.701|2.724|6641100|0.2856
717427800|1992-09-25 13:30:00|2.713|2.724|2.69|2.701|6787800|0.2832
717687000|1992-09-28 13:30:00|2.701|2.701|2.656|2.679|5255700|0.2809
717773400|1992-09-29 13:30:00|2.713|2.77|2.701|2.758|4524000|0.2892
717859800|1992-09-30 13:30:00|2.758|2.77|2.724|2.736|2753400|0.2868
717946200|1992-10-01 13:30:00|2.679|2.679|2.587|2.633|5413200|0.2761
718032600|1992-10-02 13:30:00|2.519|2.542|2.485|2.496|9285300|0.2617
718291800|1992-10-05 13:30:00|2.382|2.462|2.382|2.462|9534000|0.2581
718378200|1992-10-06 13:30:00|2.439|2.496|2.428|2.485|3877800|0.2605
718464600|1992-10-07 13:30:00|2.519|2.565|2.508|2.519|2534400|0.2641
718551000|1992-10-08 13:30:00|2.53|2.576|2.53|2.565|3084300|0.2689
718637400|1992-10-09 13:30:00|2.553|2.553|2.519|2.519|1866900|0.2641
718896600|1992-10-12 13:30:00|2.53|2.53|2.496|2.53|2337000|0.2653
718983000|1992-10-13 13:30:00|2.508|2.519|2.496|2.508|2711100|0.2629
719069400|1992-10-14 13:30:00|2.485|2.485|2.348|2.348|8543700|0.2462
719155800|1992-10-15 13:30:00|2.348|2.428|2.348|2.416|4128900|0.2534
719242200|1992-10-16 13:30:00|2.439|2.439|2.359|2.371|4860300|0.2486
719501400|1992-10-19 13:30:00|2.382|2.416|2.359|2.394|7946700|0.251
719587800|1992-10-20 13:30:00|2.428|2.462|2.416|2.451|7391100|0.2569
719674200|1992-10-21 13:30:00|2.473|2.473|2.439|2.451|5121600|0.2569
719760600|1992-10-22 13:30:00|2.462|2.473|2.394|2.416|8295900|0.2534
719847000|1992-10-23 13:30:00|2.416|2.416|2.359|2.382|7008600|0.2498
720109800|1992-10-26 14:30:00|2.382|2.405|2.359|2.394|6208800|0.251
720196200|1992-10-27 14:30:00|2.394|2.394|2.371|2.394|6098100|0.251
720282600|1992-10-28 14:30:00|2.394|2.405|2.371|2.394|5256600|0.251
720369000|1992-10-29 14:30:00|2.382|2.416|2.371|2.405|7005300|0.2522
720455400|1992-10-30 14:30:00|2.394|2.405|2.382|2.405|4525200|0.2522
720714600|1992-11-02 14:30:00|2.394|2.405|2.382|2.405|5559900|0.2522
720801000|1992-11-03 14:30:00|2.416|2.451|2.405|2.451|9827100|0.2569
720887400|1992-11-04 14:30:00|2.451|2.462|2.428|2.439|3477300|0.2558
720973800|1992-11-05 14:30:00|2.428|2.439|2.394|2.416|5630400|0.2534
721060200|1992-11-06 14:30:00|2.416|2.428|2.405|2.428|3077700|0.2546
721319400|1992-11-09 14:30:00|2.428|2.439|2.416|2.416|2436300|0.2534
721405800|1992-11-10 14:30:00|2.416|2.428|2.394|2.416|3929400|0.2534
721492200|1992-11-11 14:30:00|2.428|2.439|2.405|2.416|4552800|0.2534
721578600|1992-11-12 14:30:00|2.439|2.462|2.428|2.451|6234900|0.2569
721665000|1992-11-13 14:30:00|2.508|2.508|2.473|2.496|5669700|0.2617
721924200|1992-11-16 14:30:00|2.519|2.519|2.473|2.485|4732500|0.2605
722010600|1992-11-17 14:30:00|2.496|2.508|2.485|2.496|3321000|0.2617
722097000|1992-11-18 14:30:00|2.679|2.713|2.656|2.701|13453800|0.2832
722183400|1992-11-19 14:30:00|2.758|2.77|2.701|2.724|5580300|0.2856
722269800|1992-11-20 14:30:00|2.724|2.724|2.644|2.656|2469900|0.2785
722529000|1992-11-23 14:30:00|2.644|2.644|2.587|2.599|2814300|0.2725
722615400|1992-11-24 14:30:00|2.576|2.61|2.565|2.61|3837900|0.2737
722701800|1992-11-25 14:30:00|2.633|2.667|2.633|2.667|4881000|0.2797
722874600|1992-11-27 14:30:00|2.667|2.69|2.656|2.69|1727700|0.282
723133800|1992-11-30 14:30:00|2.701|2.701|2.644|2.667|2708100|0.2797
723220200|1992-12-01 14:30:00|2.644|2.679|2.633|2.667|3552300|0.2797
723306600|1992-12-02 14:30:00|2.667|2.679|2.553|2.644|1685100|0.2773
723393000|1992-12-03 14:30:00|2.667|2.69|2.656|2.679|2910300|0.2809
723479400|1992-12-04 14:30:00|2.667|2.679|2.644|2.644|1565100|0.2773
723738600|1992-12-07 14:30:00|2.656|2.679|2.656|2.667|2310600|0.2797
723825000|1992-12-08 14:30:00|2.667|2.679|2.633|2.667|3450000|0.2797
723911400|1992-12-09 14:30:00|2.69|2.713|2.679|2.69|3936000|0.282
723997800|1992-12-10 14:30:00|2.701|2.713|2.69|2.701|3748200|0.2832
724084200|1992-12-11 14:30:00|2.701|2.713|2.69|2.701|990900|0.2832
724343400|1992-12-14 14:30:00|2.747|2.77|2.736|2.736|3687000|0.2868
724429800|1992-12-15 14:30:00|2.736|2.747|2.724|2.736|2995500|0.2868
724516200|1992-12-16 14:30:00|2.758|2.77|2.736|2.747|5312400|0.288
724602600|1992-12-17 14:30:00|2.758|2.793|2.747|2.793|3344100|0.2928
724689000|1992-12-18 14:30:00|2.804|2.827|2.781|2.827|6186600|0.2964
724948200|1992-12-21 14:30:00|2.815|2.827|2.804|2.827|2291700|0.2964
725034600|1992-12-22 14:30:00|2.827|2.827|2.804|2.815|3647100|0.2952
725121000|1992-12-23 14:30:00|2.804|2.804|2.781|2.781|2067000|0.2916
725207400|1992-12-24 14:30:00|2.77|2.793|2.77|2.781|670200|0.2916
725553000|1992-12-28 14:30:00|2.77|2.77|2.736|2.736|1479900|0.2868
725639400|1992-12-29 14:30:00|2.736|2.758|2.724|2.736|1767300|0.2868
725725800|1992-12-30 14:30:00|2.736|2.736|2.713|2.713|1749300|0.2844
725812200|1992-12-31 14:30:00|2.713|2.724|2.69|2.69|891300|0.282
726157800|1993-01-04 14:30:00|2.69|2.724|2.69|2.713|1116300|0.2844
726244200|1993-01-05 14:30:00|2.758|2.793|2.758|2.781|2308800|0.2916
726330600|1993-01-06 14:30:00|2.77|2.781|2.736|2.758|2606700|0.2892
726417000|1993-01-07 14:30:00|2.758|2.781|2.747|2.747|3492900|0.288
726503400|1993-01-08 14:30:00|2.758|2.781|2.758|2.77|1725000|0.2904
726762600|1993-01-11 14:30:00|2.781|2.781|2.736|2.747|2007900|0.288
726849000|1993-01-12 14:30:00|2.758|2.77|2.747|2.758|1718700|0.2892
726935400|1993-01-13 14:30:00|2.77|2.815|2.77|2.815|2610600|0.2952
727021800|1993-01-14 14:30:00|2.952|2.975|2.929|2.941|6427800|0.3083
727108200|1993-01-15 14:30:00|2.975|2.986|2.952|2.964|4289400|0.3107
727367400|1993-01-18 14:30:00|2.975|3.02|2.975|3.02|3261300|0.3167
727453800|1993-01-19 14:30:00|2.998|3.02|2.998|2.998|1851900|0.3143
727540200|1993-01-20 14:30:00|3.077|3.112|3.066|3.1|4122900|0.3251
727626600|1993-01-21 14:30:00|3.089|3.089|3.009|3.055|3936000|0.3203
727713000|1993-01-22 14:30:00|3.043|3.089|3.043|3.089|2379000|0.3239
727972200|1993-01-25 14:30:00|3.066|3.089|3.055|3.055|2303100|0.3203
728058600|1993-01-26 14:30:00|3.066|3.1|2.986|3.077|3000600|0.3227
728145000|1993-01-27 14:30:00|3.066|3.066|3.02|3.032|3403200|0.3179
728231400|1993-01-28 14:30:00|2.986|3.009|2.975|2.998|1545600|0.3143
728317800|1993-01-29 14:30:00|3.009|3.02|2.986|3.009|2478900|0.3155
728577000|1993-02-01 14:30:00|2.998|3.009|2.975|2.998|2014500|0.3143
728663400|1993-02-02 14:30:00|3.055|3.077|3.043|3.077|3390600|0.3227
728749800|1993-02-03 14:30:00|2.998|3.112|2.998|3.077|5699400|0.3227
728836200|1993-02-04 14:30:00|3.077|3.134|3.077|3.123|3676800|0.3275
728922600|1993-02-05 14:30:00|3.134|3.169|3.123|3.146|2838300|0.3299
729181800|1993-02-08 14:30:00|3.146|3.157|3.134|3.134|2426400|0.3287
729268200|1993-02-09 14:30:00|3.112|3.112|3.055|3.055|3946800|0.3203
729354600|1993-02-10 14:30:00|3.009|3.009|2.986|2.998|2454900|0.3205|divid|0.05927
729441000|1993-02-11 14:30:00|3.043|3.077|3.043|3.077|3784200|0.3291
729527400|1993-02-12 14:30:00|3.077|3.089|3.066|3.077|1841400|0.3291
729873000|1993-02-16 14:30:00|3.077|3.077|3.032|3.032|2221800|0.3242
729959400|1993-02-17 14:30:00|3.043|3.055|3.032|3.055|4398600|0.3266
730045800|1993-02-18 14:30:00|3.043|3.055|2.986|2.998|2314500|0.3205
730132200|1993-02-19 14:30:00|3.009|3.02|2.964|2.975|3769200|0.3181
730391400|1993-02-22 14:30:00|2.907|2.918|2.861|2.895|1374600|0.3096
730477800|1993-02-23 14:30:00|2.838|2.872|2.827|2.872|1875900|0.3071
730564200|1993-02-24 14:30:00|2.827|2.861|2.815|2.861|1938300|0.3059
730650600|1993-02-25 14:30:00|2.85|2.861|2.838|2.838|1287000|0.3035
730737000|1993-02-26 14:30:00|2.918|2.941|2.895|2.929|1742700|0.3132
730996200|1993-03-01 14:30:00|2.952|2.998|2.941|2.986|2232600|0.3193
731082600|1993-03-02 14:30:00|2.986|3.009|2.986|3.009|2496900|0.3218
731169000|1993-03-03 14:30:00|2.986|2.998|2.952|2.964|2594700|0.3169
731255400|1993-03-04 14:30:00|2.975|2.986|2.964|2.975|1500900|0.3181
731341800|1993-03-05 14:30:00|2.975|2.986|2.941|2.964|2127300|0.3169
731601000|1993-03-08 14:30:00|2.998|3.009|2.986|3.009|2175300|0.3218
731687400|1993-03-09 14:30:00|2.998|3.009|2.964|2.964|627000|0.3169
731773800|1993-03-10 14:30:00|2.986|3.02|2.975|3.02|1602000|0.323
731860200|1993-03-11 14:30:00|3.02|3.032|2.975|2.986|4178100|0.3193
731946600|1993-03-12 14:30:00|2.918|2.964|2.918|2.952|3194700|0.3157
732205800|1993-03-15 14:30:00|2.952|2.975|2.952|2.964|5508600|0.3169
732292200|1993-03-16 14:30:00|2.964|2.964|2.907|2.918|1060200|0.312
732378600|1993-03-17 14:30:00|2.895|2.929|2.884|2.907|2043900|0.3108
732465000|1993-03-18 14:30:00|2.929|2.975|2.918|2.975|1285800|0.3181
732551400|1993-03-19 14:30:00|2.964|2.975|2.964|2.975|1198500|0.3181
732810600|1993-03-22 14:30:00|2.952|2.964|2.929|2.964|1788600|0.3169
732897000|1993-03-23 14:30:00|2.998|3.009|2.986|2.998|2322000|0.3205
732983400|1993-03-24 14:30:00|3.009|3.009|2.964|2.975|2007900|0.3181
733069800|1993-03-25 14:30:00|2.998|3.009|2.986|2.998|2475900|0.3205
733156200|1993-03-26 14:30:00|3.009|3.009|2.998|2.998|1259700|0.3205
733415400|1993-03-29 14:30:00|3.009|3.032|3.009|3.009|1641600|0.3218
733501800|1993-03-30 14:30:00|3.066|3.1|3.066|3.1|1963800|0.3315
733588200|1993-03-31 14:30:00|3.112|3.134|3.112|3.123|2528400|0.3339
733674600|1993-04-01 14:30:00|3.1|3.123|3.089|3.112|1964700|0.3327
733761000|1993-04-02 14:30:00|3.1|3.1|3.066|3.066|1563300|0.3278
734016600|1993-04-05 13:30:00|3.1|3.134|3.1|3.123|3566400|0.3339
734103000|1993-04-06 13:30:00|3.1|3.112|3.1|3.1|3548400|0.3315
734189400|1993-04-07 13:30:00|3.066|3.1|3.055|3.089|3063000|0.3303
734275800|1993-04-08 13:30:00|3.112|3.112|3.032|3.043|1570500|0.3254
734621400|1993-04-12 13:30:00|3.089|3.112|3.077|3.089|2341200|0.3303
734707800|1993-04-13 13:30:00|3.123|3.134|3.112|3.134|3321900|0.3352
734794200|1993-04-14 13:30:00|3.123|3.123|3.089|3.089|951900|0.3303
734880600|1993-04-15 13:30:00|3.089|3.089|3.043|3.055|1836000|0.3266
734967000|1993-04-16 13:30:00|3.02|3.032|3.009|3.02|2038800|0.323
735226200|1993-04-19 13:30:00|3.032|3.055|3.02|3.043|2771100|0.3254
735312600|1993-04-20 13:30:00|3.043|3.043|2.998|3.032|1831800|0.3242
735399000|1993-04-21 13:30:00|3.009|3.055|3.009|3.055|2074200|0.3266
735485400|1993-04-22 13:30:00|3.055|3.077|3.043|3.055|3498600|0.3266
735571800|1993-04-23 13:30:00|3.043|3.066|3.02|3.02|1651200|0.323
735831000|1993-04-26 13:30:00|3.02|3.055|3.02|3.032|2043900|0.3242
735917400|1993-04-27 13:30:00|3.009|3.032|2.998|3.009|2746800|0.3218
736003800|1993-04-28 13:30:00|3.02|3.032|2.998|3.02|1920600|0.323
736090200|1993-04-29 13:30:00|3.043|3.043|2.998|3.02|1035000|0.323
736176600|1993-04-30 13:30:00|3.043|3.077|3.043|3.055|1402800|0.3266
736435800|1993-05-03 13:30:00|3.043|3.089|3.043|3.077|1788600|0.3291
736522200|1993-05-04 13:30:00|3.089|3.123|3.089|3.1|2919600|0.3315
736608600|1993-05-05 13:30:00|3.1|3.1|3.077|3.077|3589200|0.3291
736695000|1993-05-06 13:30:00|3.066|3.077|3.055|3.066|936000|0.3278
736781400|1993-05-07 13:30:00|3.066|3.066|3.043|3.043|948900|0.3254
737040600|1993-05-10 13:30:00|3.032|3.032|3.009|3.02|1367100|0.323
737127000|1993-05-11 13:30:00|3.02|3.02|3.009|3.02|883500|0.323
737213400|1993-05-12 13:30:00|2.998|2.998|2.975|2.986|2925000|0.3193
737299800|1993-05-13 13:30:00|3.043|3.089|3.032|3.089|11829600|0.3303
737386200|1993-05-14 13:30:00|3.077|3.089|3.066|3.077|3089700|0.3291
737645400|1993-05-17 13:30:00|3.077|3.089|3.077|3.077|3809400|0.3291
737731800|1993-05-18 13:30:00|3.1|3.1|3.089|3.089|1968000|0.3303
737818200|1993-05-19 13:30:00|3.089|3.1|3.077|3.089|3050400|0.3303
737904600|1993-05-20 13:30:00|3.089|3.1|3.077|3.1|1356300|0.3315
737991000|1993-05-21 13:30:00|3.1|3.1|3.077|3.077|1269000|0.3291
738250200|1993-05-24 13:30:00|3.077|3.089|3.077|3.077|1360800|0.3291
738336600|1993-05-25 13:30:00|3.077|3.1|3.077|3.089|2102100|0.3303
738423000|1993-05-26 13:30:00|3.089|3.089|3.055|3.077|1827000|0.3291
738509400|1993-05-27 13:30:00|3.077|3.077|3.055|3.055|2490600|0.3266
738595800|1993-05-28 13:30:00|3.043|3.055|3.032|3.032|1138200|0.3242
738941400|1993-06-01 13:30:00|3.02|3.066|3.009|3.055|1392300|0.3266
739027800|1993-06-02 13:30:00|3.077|3.089|3.066|3.066|1420800|0.3278
739114200|1993-06-03 13:30:00|3.077|3.089|3.066|3.089|1011600|0.3303
739200600|1993-06-04 13:30:00|3.055|3.066|3.043|3.055|1177800|0.3266
739459800|1993-06-07 13:30:00|3.032|3.043|2.986|2.998|2644500|0.3205
739546200|1993-06-08 13:30:00|2.998|2.998|2.964|2.986|2088900|0.3193
739632600|1993-06-09 13:30:00|3.009|3.055|3.009|3.032|1744500|0.3242
739719000|1993-06-10 13:30:00|3.032|3.055|3.032|3.032|1269900|0.3242
739805400|1993-06-11 13:30:00|3.032|3.066|3.032|3.066|2175300|0.3278
740064600|1993-06-14 13:30:00|3.055|3.066|3.032|3.032|1676100|0.3242
740151000|1993-06-15 13:30:00|3.055|3.066|3.032|3.043|2989500|0.3254
740237400|1993-06-16 13:30:00|3.032|3.032|2.998|3.02|1584300|0.323
740323800|1993-06-17 13:30:00|3.009|3.02|2.975|2.998|3843900|0.3205
740410200|1993-06-18 13:30:00|3.043|3.043|3.02|3.032|4100100|0.3242
740669400|1993-06-21 13:30:00|3.009|3.032|2.998|3.02|1115400|0.323
740755800|1993-06-22 13:30:00|3.032|3.043|3.009|3.032|1412700|0.3242
740842200|1993-06-23 13:30:00|3.032|3.032|2.998|3.009|1631400|0.3218
740928600|1993-06-24 13:30:00|2.986|2.998|2.986|2.998|1671000|0.3205
741015000|1993-06-25 13:30:00|2.964|2.986|2.964|2.964|2503800|0.3169
741274200|1993-06-28 13:30:00|2.975|2.975|2.941|2.952|2614800|0.3157
741360600|1993-06-29 13:30:00|2.964|2.964|2.929|2.941|603000|0.3144
741447000|1993-06-30 13:30:00|2.941|2.941|2.907|2.918|3550500|0.312
741533400|1993-07-01 13:30:00|2.918|2.941|2.907|2.941|1865700|0.3144
741619800|1993-07-02 13:30:00|2.929|2.929|2.895|2.918|1599000|0.312
741965400|1993-07-06 13:30:00|2.895|2.907|2.872|2.895|4688400|0.3096
742051800|1993-07-07 13:30:00|2.907|2.929|2.895|2.929|3039300|0.3132
742138200|1993-07-08 13:30:00|2.918|2.952|2.907|2.929|7638000|0.3132
742224600|1993-07-09 13:30:00|2.907|2.918|2.895|2.895|1483200|0.3096
742483800|1993-07-12 13:30:00|2.895|2.918|2.895|2.918|2372100|0.312
742570200|1993-07-13 13:30:00|2.918|2.929|2.907|2.918|832800|0.312
742656600|1993-07-14 13:30:00|2.918|2.929|2.907|2.918|2007000|0.312
742743000|1993-07-15 13:30:00|2.907|2.907|2.861|2.872|2283000|0.3071
742829400|1993-07-16 13:30:00|2.861|2.884|2.838|2.884|2872500|0.3083
743088600|1993-07-19 13:30:00|2.884|2.907|2.884|2.907|1194600|0.3108
743175000|1993-07-20 13:30:00|2.895|2.907|2.884|2.907|1926900|0.3108
743261400|1993-07-21 13:30:00|2.85|2.85|2.815|2.827|1177800|0.3075|divid|0.0497
743347800|1993-07-22 13:30:00|2.781|2.793|2.758|2.793|4534800|0.3038
743434200|1993-07-23 13:30:00|2.793|2.804|2.781|2.804|2270400|0.305
743693400|1993-07-26 13:30:00|2.804|2.815|2.781|2.793|4323300|0.3038
743779800|1993-07-27 13:30:00|2.804|2.804|2.793|2.804|3749400|0.305
743866200|1993-07-28 13:30:00|2.815|2.827|2.804|2.815|2629800|0.3063
743952600|1993-07-29 13:30:00|2.793|2.793|2.77|2.793|2592600|0.3038
744039000|1993-07-30 13:30:00|2.758|2.758|2.713|2.736|2700300|0.2976
744298200|1993-08-02 13:30:00|2.736|2.781|2.724|2.781|1896600|0.3026
744384600|1993-08-03 13:30:00|2.793|2.838|2.781|2.838|3828000|0.3088
744471000|1993-08-04 13:30:00|2.827|2.838|2.793|2.804|2753400|0.305
744557400|1993-08-05 13:30:00|2.804|2.815|2.793|2.804|2016300|0.305
744643800|1993-08-06 13:30:00|2.804|2.815|2.793|2.815|4004400|0.3063
744903000|1993-08-09 13:30:00|2.804|2.804|2.781|2.793|970800|0.3038
744989400|1993-08-10 13:30:00|2.758|2.77|2.747|2.758|1031700|0.3001
745075800|1993-08-11 13:30:00|2.747|2.77|2.747|2.77|1705200|0.3013
745162200|1993-08-12 13:30:00|2.77|2.77|2.747|2.77|943200|0.3013
745248600|1993-08-13 13:30:00|2.77|2.781|2.758|2.781|1560300|0.3026
745507800|1993-08-16 13:30:00|2.781|2.85|2.781|2.85|2207400|0.31
745594200|1993-08-17 13:30:00|2.895|2.941|2.895|2.929|5160300|0.3187
745680600|1993-08-18 13:30:00|3.02|3.089|3.02|3.089|5384100|0.336
745767000|1993-08-19 13:30:00|3.226|3.237|3.146|3.169|4734900|0.3447
745853400|1993-08-20 13:30:00|3.203|3.214|3.191|3.214|3182700|0.3497
746112600|1993-08-23 13:30:00|3.203|3.203|3.157|3.191|2712000|0.3472
746199000|1993-08-24 13:30:00|3.214|3.226|3.203|3.214|6631200|0.3497
746285400|1993-08-25 13:30:00|3.237|3.248|3.237|3.248|2652600|0.3534
746371800|1993-08-26 13:30:00|3.248|3.26|3.226|3.26|2717100|0.3546
746458200|1993-08-27 13:30:00|3.26|3.26|3.237|3.248|1978200|0.3534
746717400|1993-08-30 13:30:00|3.271|3.34|3.271|3.317|4663200|0.3608
746803800|1993-08-31 13:30:00|3.34|3.34|3.271|3.317|5786700|0.3608
746890200|1993-09-01 13:30:00|3.283|3.305|3.283|3.294|2712900|0.3583
746976600|1993-09-02 13:30:00|3.283|3.317|3.271|3.317|4101000|0.3608
747063000|1993-09-03 13:30:00|3.317|3.34|3.305|3.34|2168400|0.3633
747408600|1993-09-07 13:30:00|3.351|3.397|3.34|3.374|5313600|0.367
747495000|1993-09-08 13:30:00|3.362|3.374|3.328|3.34|2348400|0.3633
747581400|1993-09-09 13:30:00|3.374|3.385|3.34|3.374|3376800|0.367
747667800|1993-09-10 13:30:00|3.305|3.317|3.294|3.317|5987700|0.3608
747927000|1993-09-13 13:30:00|3.271|3.271|3.248|3.26|3017400|0.3546
748013400|1993-09-14 13:30:00|3.271|3.305|3.26|3.305|3872400|0.3596
748099800|1993-09-15 13:30:00|3.271|3.271|3.26|3.271|2118900|0.3559
748186200|1993-09-16 13:30:00|3.237|3.237|3.214|3.226|1729500|0.3509
748272600|1993-09-17 13:30:00|3.214|3.237|3.214|3.237|1212300|0.3521
748531800|1993-09-20 13:30:00|3.26|3.283|3.237|3.271|2579700|0.3559
748618200|1993-09-21 13:30:00|3.271|3.283|3.146|3.18|3302400|0.3459
748704600|1993-09-22 13:30:00|3.18|3.214|3.169|3.214|2249400|0.3497
748791000|1993-09-23 13:30:00|3.18|3.18|3.134|3.157|1749300|0.3435
748877400|1993-09-24 13:30:00|3.134|3.18|3.123|3.18|1000500|0.3459
749136600|1993-09-27 13:30:00|3.191|3.248|3.191|3.237|2642400|0.3521
749223000|1993-09-28 13:30:00|3.237|3.26|3.226|3.26|2214600|0.3546
749309400|1993-09-29 13:30:00|3.26|3.271|3.237|3.26|2076600|0.3546
749395800|1993-09-30 13:30:00|3.271|3.271|3.237|3.26|1308300|0.3546
749482200|1993-10-01 13:30:00|3.237|3.271|3.237|3.26|1054200|0.3546
749741400|1993-10-04 13:30:00|3.248|3.294|3.248|3.271|1627500|0.3559
749827800|1993-10-05 13:30:00|3.294|3.305|3.283|3.305|2119800|0.3596
749914200|1993-10-06 13:30:00|3.305|3.397|3.305|3.374|8298600|0.367
750000600|1993-10-07 13:30:00|3.408|3.408|3.374|3.385|5253900|0.3683
750087000|1993-10-08 13:30:00|3.431|3.442|3.431|3.442|7390200|0.3745
750346200|1993-10-11 13:30:00|3.442|3.454|3.431|3.454|5148300|0.3757
750432600|1993-10-12 13:30:00|3.454|3.488|3.442|3.488|5747100|0.3794
750519000|1993-10-13 13:30:00|3.511|3.511|3.476|3.499|2922000|0.3807
750605400|1993-10-14 13:30:00|3.511|3.545|3.499|3.522|4960200|0.3831
750691800|1993-10-15 13:30:00|3.579|3.579|3.556|3.579|4850700|0.3893
750951000|1993-10-18 13:30:00|3.602|3.602|3.568|3.579|6354900|0.3893
751037400|1993-10-19 13:30:00|3.556|3.556|3.442|3.476|3979500|0.3782
751123800|1993-10-20 13:30:00|3.499|3.545|3.499|3.533|2532600|0.3844
751210200|1993-10-21 13:30:00|3.568|3.579|3.533|3.545|1707000|0.3856
751296600|1993-10-22 13:30:00|3.579|3.625|3.579|3.602|4742700|0.3918
751555800|1993-10-25 13:30:00|3.568|3.59|3.545|3.556|1335600|0.3869
751642200|1993-10-26 13:30:00|3.533|3.545|3.511|3.522|2929200|0.3831
751728600|1993-10-27 13:30:00|3.499|3.522|3.488|3.511|2487600|0.3819
751815000|1993-10-28 13:30:00|3.511|3.533|3.499|3.533|3221400|0.3844
751901400|1993-10-29 13:30:00|3.556|3.568|3.533|3.545|1827000|0.3856
752164200|1993-11-01 14:30:00|3.545|3.556|3.545|3.545|1103700|0.3856
752250600|1993-11-02 14:30:00|3.545|3.556|3.488|3.522|2057400|0.3831
752337000|1993-11-03 14:30:00|3.522|3.533|3.499|3.511|1468500|0.3819
752423400|1993-11-04 14:30:00|3.476|3.499|3.454|3.465|1634400|0.3769
752509800|1993-11-05 14:30:00|3.397|3.419|3.374|3.419|3715500|0.372
752769000|1993-11-08 14:30:00|3.419|3.419|3.397|3.419|1315200|0.372
752855400|1993-11-09 14:30:00|3.431|3.431|3.397|3.419|1046700|0.372
752941800|1993-11-10 14:30:00|3.419|3.442|3.397|3.431|1557900|0.3732
753028200|1993-11-11 14:30:00|3.419|3.419|3.374|3.385|1736700|0.3683
753114600|1993-11-12 14:30:00|3.328|3.374|3.328|3.374|1445100|0.367
753373800|1993-11-15 14:30:00|3.374|3.385|3.351|3.362|811500|0.3658
753460200|1993-11-16 14:30:00|3.397|3.408|3.374|3.408|1819200|0.3707
753546600|1993-11-17 14:30:00|3.431|3.454|3.419|3.454|2157300|0.3757
753633000|1993-11-18 14:30:00|3.442|3.454|3.431|3.431|1054200|0.3732
753719400|1993-11-19 14:30:00|3.408|3.431|3.408|3.408|3903300|0.3707
753978600|1993-11-22 14:30:00|3.374|3.397|3.328|3.328|2182800|0.3621
754065000|1993-11-23 14:30:00|3.328|3.34|3.248|3.271|3681900|0.3559
754151400|1993-11-24 14:30:00|3.248|3.248|3.226|3.248|1268100|0.3534
754324200|1993-11-26 14:30:00|3.26|3.328|3.26|3.317|539700|0.3608
754583400|1993-11-29 14:30:00|3.294|3.294|3.26|3.271|786000|0.3559
754669800|1993-11-30 14:30:00|3.248|3.271|3.226|3.271|1660200|0.3559
754756200|1993-12-01 14:30:00|3.317|3.351|3.294|3.351|1267200|0.3645
754842600|1993-12-02 14:30:00|3.34|3.351|3.328|3.351|1097100|0.3645
754929000|1993-12-03 14:30:00|3.351|3.374|3.34|3.374|744300|0.367
755188200|1993-12-06 14:30:00|3.374|3.419|3.362|3.419|1072200|0.372
755274600|1993-12-07 14:30:00|3.419|3.442|3.408|3.442|1744500|0.3745
755361000|1993-12-08 14:30:00|3.442|3.465|3.419|3.465|958800|0.3769
755447400|1993-12-09 14:30:00|3.499|3.511|3.476|3.511|1767300|0.3819
755533800|1993-12-10 14:30:00|3.522|3.545|3.522|3.545|1489200|0.3856
755793000|1993-12-13 14:30:00|3.533|3.545|3.499|3.533|2422200|0.3844
755879400|1993-12-14 14:30:00|3.522|3.533|3.442|3.465|1921500|0.3769
755965800|1993-12-15 14:30:00|3.488|3.488|3.454|3.476|951900|0.3782
756052200|1993-12-16 14:30:00|3.488|3.511|3.476|3.511|1223400|0.3819
756138600|1993-12-17 14:30:00|3.522|3.556|3.522|3.556|2595600|0.3869
756397800|1993-12-20 14:30:00|3.545|3.602|3.545|3.59|7064700|0.3906
756484200|1993-12-21 14:30:00|3.602|3.636|3.59|3.636|4121700|0.3955
756570600|1993-12-22 14:30:00|3.625|3.659|3.625|3.647|6674400|0.3968
756657000|1993-12-23 14:30:00|3.647|3.647|3.625|3.636|3262800|0.3955
757002600|1993-12-27 14:30:00|3.613|3.647|3.602|3.647|2279100|0.3968
757089000|1993-12-28 14:30:00|3.59|3.59|3.499|3.522|1785300|0.3831
757175400|1993-12-29 14:30:00|3.476|3.499|3.442|3.465|2131200|0.3769
757261800|1993-12-30 14:30:00|3.545|3.556|3.511|3.533|1415400|0.3844
757348200|1993-12-31 14:30:00|3.522|3.568|3.522|3.556|1464300|0.3869
757607400|1994-01-03 14:30:00|3.579|3.613|3.579|3.602|1459800|0.3918
757693800|1994-01-04 14:30:00|3.625|3.636|3.602|3.636|1774500|0.3955
757780200|1994-01-05 14:30:00|3.625|3.625|3.602|3.602|1778400|0.3918
757866600|1994-01-06 14:30:00|3.602|3.602|3.568|3.568|1575000|0.3881
757953000|1994-01-07 14:30:00|3.67|3.693|3.579|3.659|10284900|0.398
758212200|1994-01-10 14:30:00|3.659|3.67|3.636|3.647|6681600|0.3968
758298600|1994-01-11 14:30:00|3.659|3.682|3.647|3.67|3939000|0.3993
758385000|1994-01-12 14:30:00|3.659|3.659|3.636|3.659|2394900|0.398
758471400|1994-01-13 14:30:00|3.636|3.647|3.625|3.647|1473300|0.3968
758557800|1994-01-14 14:30:00|3.659|3.682|3.659|3.682|5885700|0.4005
758817000|1994-01-17 14:30:00|3.693|3.693|3.647|3.67|1127700|0.3993
758903400|1994-01-18 14:30:00|3.659|3.693|3.659|3.693|5077200|0.4017
758989800|1994-01-19 14:30:00|3.727|3.75|3.716|3.739|6463500|0.4067
759076200|1994-01-20 14:30:00|3.704|3.727|3.704|3.716|1952100|0.4042
759162600|1994-01-21 14:30:00|3.704|3.704|3.647|3.647|3258000|0.3968
759421800|1994-01-24 14:30:00|3.67|3.704|3.659|3.682|1523100|0.4005
759508200|1994-01-25 14:30:00|3.716|3.727|3.716|3.716|2145300|0.4042
759594600|1994-01-26 14:30:00|3.75|3.75|3.716|3.739|4798200|0.4067
759681000|1994-01-27 14:30:00|3.807|3.83|3.796|3.807|7797900|0.4141
759767400|1994-01-28 14:30:00|3.818|3.83|3.739|3.807|7330800|0.4141
760026600|1994-01-31 14:30:00|3.841|3.932|3.841|3.932|4666200|0.4278
760113000|1994-02-01 14:30:00|3.955|3.978|3.944|3.955|4872000|0.4303
760199400|1994-02-02 14:30:00|4.058|4.115|4.046|4.103|7127400|0.4464
760285800|1994-02-03 14:30:00|4.172|4.206|4.115|4.138|7678800|0.4501
760372200|1994-02-04 14:30:00|4.16|4.183|4.024|4.035|7146600|0.4389
760631400|1994-02-07 14:30:00|4.012|4.172|4.012|4.16|3752400|0.4526
760717800|1994-02-08 14:30:00|4.16|4.172|4.103|4.16|2825100|0.4526
760804200|1994-02-09 14:30:00|4.126|4.138|4.069|4.103|3619200|0.4464
760890600|1994-02-10 14:30:00|4.058|4.081|4.024|4.024|3413400|0.4377
760977000|1994-02-11 14:30:00|3.887|3.932|3.875|3.921|2822400|0.4317|divid|0.04787
761236200|1994-02-14 14:30:00|3.932|4.001|3.91|4.001|2311500|0.4405
761322600|1994-02-15 14:30:00|3.967|4.012|3.967|4.012|100102500|0.4417
761409000|1994-02-16 14:30:00|3.989|4.001|3.967|3.989|45510600|0.4392
761495400|1994-02-17 14:30:00|4.035|4.035|3.989|4.001|3585900|0.4405
761581800|1994-02-18 14:30:00|3.989|4.001|3.91|3.91|3505800|0.4304
761927400|1994-02-22 14:30:00|3.91|3.921|3.875|3.921|3422100|0.4317
762013800|1994-02-23 14:30:00|3.955|3.955|3.898|3.921|1676100|0.4317
762100200|1994-02-24 14:30:00|3.83|3.864|3.796|3.796|2815200|0.4179
762186600|1994-02-25 14:30:00|3.841|3.864|3.83|3.853|1499100|0.4242
762445800|1994-02-28 14:30:00|3.864|3.887|3.602|3.613|10429200|0.3978
762532200|1994-03-01 14:30:00|3.704|3.716|3.647|3.67|7211100|0.4041
762618600|1994-03-02 14:30:00|3.545|3.682|3.522|3.67|6786300|0.4041
762705000|1994-03-03 14:30:00|3.67|3.739|3.647|3.682|4778400|0.4053
762791400|1994-03-04 14:30:00|3.773|3.773|3.727|3.761|7800300|0.4141
763050600|1994-03-07 14:30:00|3.818|3.841|3.807|3.83|6053700|0.4216
763137000|1994-03-08 14:30:00|3.818|3.818|3.784|3.807|4166400|0.4191
763223400|1994-03-09 14:30:00|3.807|3.818|3.773|3.807|5473800|0.4191
763309800|1994-03-10 14:30:00|3.841|3.841|3.75|3.761|6132000|0.4141
763396200|1994-03-11 14:30:00|3.773|3.796|3.761|3.784|2759700|0.4166
763655400|1994-03-14 14:30:00|3.83|3.841|3.818|3.818|3028200|0.4204
763741800|1994-03-15 14:30:00|3.818|3.853|3.727|3.784|5520000|0.4166
763828200|1994-03-16 14:30:00|3.773|3.818|3.75|3.818|3301200|0.4204
763914600|1994-03-17 14:30:00|3.818|3.818|3.784|3.807|2168400|0.4191
764001000|1994-03-18 14:30:00|3.727|3.75|3.716|3.727|2772300|0.4103
764260200|1994-03-21 14:30:00|3.682|3.693|3.625|3.636|3159900|0.4003
764346600|1994-03-22 14:30:00|3.636|3.693|3.636|3.67|3994200|0.4041
764433000|1994-03-23 14:30:00|3.67|3.693|3.659|3.682|3058200|0.4053
764519400|1994-03-24 14:30:00|3.636|3.659|3.579|3.59|4111200|0.3953
764605800|1994-03-25 14:30:00|3.568|3.579|3.533|3.533|4428300|0.389
764865000|1994-03-28 14:30:00|3.568|3.568|3.522|3.533|2623500|0.389
764951400|1994-03-29 14:30:00|3.499|3.511|3.419|3.419|3762000|0.3765
765037800|1994-03-30 14:30:00|3.374|3.374|3.237|3.237|6015000|0.3564
765124200|1994-03-31 14:30:00|3.226|3.294|3.214|3.283|2758800|0.3614
765466200|1994-04-04 13:30:00|3.226|3.226|3.157|3.203|4427400|0.3526
765552600|1994-04-05 13:30:00|3.328|3.499|3.328|3.488|5777700|0.384
765639000|1994-04-06 13:30:00|3.499|3.533|3.476|3.533|3453000|0.389
765725400|1994-04-07 13:30:00|3.545|3.579|3.522|3.579|3030600|0.394
765811800|1994-04-08 13:30:00|3.556|3.59|3.556|3.579|3703800|0.394
766071000|1994-04-11 13:30:00|3.625|3.636|3.59|3.602|3354900|0.3965
766157400|1994-04-12 13:30:00|3.59|3.59|3.533|3.556|1578000|0.3915
766243800|1994-04-13 13:30:00|3.488|3.511|3.431|3.431|1336800|0.3777
766330200|1994-04-14 13:30:00|3.419|3.488|3.419|3.454|2982900|0.3802
766416600|1994-04-15 13:30:00|3.431|3.431|3.397|3.408|1417800|0.3752
766675800|1994-04-18 13:30:00|3.408|3.408|3.317|3.34|1190700|0.3677
766762200|1994-04-19 13:30:00|3.34|3.385|3.34|3.374|1542000|0.3714
766848600|1994-04-20 13:30:00|3.397|3.408|3.317|3.328|1780200|0.3664
766935000|1994-04-21 13:30:00|3.362|3.408|3.351|3.408|2292600|0.3752
767021400|1994-04-22 13:30:00|3.465|3.511|3.465|3.511|1726800|0.3865
767280600|1994-04-25 13:30:00|3.499|3.59|3.499|3.59|1064400|0.3953
767367000|1994-04-26 13:30:00|3.625|3.636|3.613|3.636|1794300|0.4003
767539800|1994-04-28 13:30:00|3.693|3.693|3.556|3.568|2730000|0.3928
767626200|1994-04-29 13:30:00|3.579|3.716|3.579|3.716|1301700|0.4091
767885400|1994-05-02 13:30:00|3.67|3.693|3.636|3.67|1698600|0.4041
767971800|1994-05-03 13:30:00|3.625|3.636|3.602|3.613|2495400|0.3978
768058200|1994-05-04 13:30:00|3.533|3.533|3.419|3.431|3356700|0.3777
768144600|1994-05-05 13:30:00|3.431|3.545|3.431|3.522|2445300|0.3878
768231000|1994-05-06 13:30:00|3.511|3.579|3.499|3.511|1707000|0.3865
768490200|1994-05-09 13:30:00|3.476|3.488|3.442|3.454|2079600|0.3802
768576600|1994-05-10 13:30:00|3.511|3.545|3.499|3.511|2241900|0.3865
768663000|1994-05-11 13:30:00|3.522|3.545|3.499|3.499|2313600|0.3853
768749400|1994-05-12 13:30:00|3.545|3.59|3.545|3.59|5274900|0.3953
768835800|1994-05-13 13:30:00|3.602|3.602|3.568|3.59|1223400|0.3953
769095000|1994-05-16 13:30:00|3.613|3.659|3.613|3.659|2294700|0.4028
769181400|1994-05-17 13:30:00|3.67|3.784|3.67|3.773|4260600|0.4154
769267800|1994-05-18 13:30:00|3.796|3.898|3.796|3.875|4527000|0.4267
769354200|1994-05-19 13:30:00|3.853|3.91|3.841|3.91|2945100|0.4304
769440600|1994-05-20 13:30:00|3.898|3.944|3.887|3.898|3399300|0.4292
769699800|1994-05-23 13:30:00|3.91|3.91|3.887|3.898|2339100|0.4292
769786200|1994-05-24 13:30:00|3.864|3.887|3.864|3.887|3836700|0.4279
769872600|1994-05-25 13:30:00|3.784|3.807|3.761|3.796|2779500|0.4179
769959000|1994-05-26 13:30:00|3.761|3.784|3.75|3.784|1578000|0.4166
770045400|1994-05-27 13:30:00|3.727|3.796|3.704|3.796|2532600|0.4179
770391000|1994-05-31 13:30:00|3.727|3.727|3.704|3.716|1535700|0.4091
770477400|1994-06-01 13:30:00|3.647|3.647|3.568|3.602|1815900|0.3965
770563800|1994-06-02 13:30:00|3.625|3.693|3.613|3.693|1324800|0.4066
770650200|1994-06-03 13:30:00|3.761|3.853|3.727|3.818|6553200|0.4204
770909400|1994-06-06 13:30:00|3.807|3.818|3.796|3.807|3651600|0.4191
770995800|1994-06-07 13:30:00|3.773|3.796|3.739|3.739|1190700|0.4116
771082200|1994-06-08 13:30:00|3.739|3.784|3.739|3.739|2057400|0.4116
771168600|1994-06-09 13:30:00|3.716|3.739|3.716|3.727|571200|0.4103
771255000|1994-06-10 13:30:00|3.727|3.75|3.716|3.727|883500|0.4103
771514200|1994-06-13 13:30:00|3.704|3.716|3.67|3.67|1229100|0.4041
771600600|1994-06-14 13:30:00|3.739|3.784|3.704|3.784|4921800|0.4166
771687000|1994-06-15 13:30:00|3.784|3.807|3.716|3.739|2361000|0.4116
771773400|1994-06-16 13:30:00|3.682|3.704|3.659|3.67|1206600|0.4041
771859800|1994-06-17 13:30:00|3.659|3.659|3.636|3.647|1044300|0.4016
772119000|1994-06-20 13:30:00|3.533|3.636|3.522|3.625|2329500|0.3991
772205400|1994-06-21 13:30:00|3.625|3.625|3.465|3.488|2072400|0.384
772291800|1994-06-22 13:30:00|3.59|3.613|3.579|3.613|1227900|0.3978
772378200|1994-06-23 13:30:00|3.613|3.647|3.602|3.636|783300|0.4003
772464600|1994-06-24 13:30:00|3.647|3.682|3.602|3.613|1636800|0.3978
772723800|1994-06-27 13:30:00|3.647|3.659|3.625|3.647|6552300|0.4016
772810200|1994-06-28 13:30:00|3.67|3.693|3.636|3.67|2534400|0.4041
772896600|1994-06-29 13:30:00|3.67|3.739|3.67|3.739|3101100|0.4116
772983000|1994-06-30 13:30:00|3.727|3.727|3.67|3.67|1605300|0.4041
773069400|1994-07-01 13:30:00|3.693|3.704|3.682|3.682|1176300|0.4053
773415000|1994-07-05 13:30:00|3.704|3.727|3.704|3.704|1302900|0.4078
773501400|1994-07-06 13:30:00|3.704|3.75|3.704|3.727|767400|0.4103
773587800|1994-07-07 13:30:00|3.716|3.761|3.716|3.739|1067700|0.4116
773674200|1994-07-08 13:30:00|3.716|3.807|3.716|3.784|985500|0.4166
773933400|1994-07-11 13:30:00|3.887|3.887|3.841|3.864|4689600|0.4254
774019800|1994-07-12 13:30:00|3.887|3.978|3.83|3.83|5022300|0.4216
774106200|1994-07-13 13:30:00|3.898|3.898|3.841|3.853|4491300|0.4242
774192600|1994-07-14 13:30:00|3.887|3.921|3.875|3.921|4534800|0.4317
774279000|1994-07-15 13:30:00|3.967|4.001|3.955|3.955|6857100|0.4354
774538200|1994-07-18 13:30:00|4.024|4.035|3.978|3.978|8176200|0.438
774624600|1994-07-19 13:30:00|3.944|3.955|3.853|3.875|3886500|0.4267
774711000|1994-07-20 13:30:00|3.818|3.818|3.784|3.784|35627400|0.4166
774797400|1994-07-21 13:30:00|3.727|3.773|3.727|3.773|25257900|0.4206|divid|0.04696
774883800|1994-07-22 13:30:00|3.761|3.784|3.761|3.773|89050200|0.4206
775143000|1994-07-25 13:30:00|3.784|3.818|3.773|3.818|1145700|0.4257
775229400|1994-07-26 13:30:00|3.864|3.91|3.853|3.91|2697000|0.4358
775315800|1994-07-27 13:30:00|3.91|3.955|3.91|3.932|10404000|0.4384
775402200|1994-07-28 13:30:00|3.91|3.921|3.875|3.887|2711100|0.4333
775488600|1994-07-29 13:30:00|3.887|3.91|3.875|3.887|1866900|0.4333
775747800|1994-08-01 13:30:00|3.91|3.932|3.898|3.921|3621000|0.4371
775834200|1994-08-02 13:30:00|3.944|3.955|3.921|3.921|5056200|0.4371
775920600|1994-08-03 13:30:00|3.898|3.91|3.887|3.887|1722900|0.4333
776007000|1994-08-04 13:30:00|3.887|3.91|3.887|3.887|899400|0.4333
776093400|1994-08-05 13:30:00|3.875|3.898|3.841|3.841|2150100|0.4282
776352600|1994-08-08 13:30:00|3.875|3.875|3.864|3.864|705300|0.4308
776439000|1994-08-09 13:30:00|3.841|3.841|3.818|3.83|756900|0.4269
776525400|1994-08-10 13:30:00|3.818|3.875|3.818|3.864|2193300|0.4308
776611800|1994-08-11 13:30:00|3.83|3.841|3.716|3.75|1716600|0.418
776698200|1994-08-12 13:30:00|3.773|3.83|3.761|3.83|1034100|0.4269
776957400|1994-08-15 13:30:00|3.83|3.841|3.807|3.807|572100|0.4244
777043800|1994-08-16 13:30:00|3.796|3.807|3.773|3.807|2276700|0.4244
777130200|1994-08-17 13:30:00|3.796|3.796|3.739|3.75|1371300|0.418
777216600|1994-08-18 13:30:00|3.761|3.761|3.716|3.727|1397700|0.4155
777303000|1994-08-19 13:30:00|3.761|3.784|3.727|3.773|1042500|0.4206
777562200|1994-08-22 13:30:00|3.739|3.784|3.739|3.773|917100|0.4206
777648600|1994-08-23 13:30:00|3.784|3.818|3.773|3.807|1500900|0.4244
777735000|1994-08-24 13:30:00|3.818|3.853|3.784|3.841|1905600|0.4282
777821400|1994-08-25 13:30:00|3.853|3.853|3.807|3.818|1365900|0.4257
777907800|1994-08-26 13:30:00|3.841|3.887|3.841|3.864|1351200|0.4308
778167000|1994-08-29 13:30:00|3.875|3.887|3.841|3.864|888000|0.4308
778253400|1994-08-30 13:30:00|3.853|3.853|3.818|3.818|885300|0.4257
778339800|1994-08-31 13:30:00|3.807|3.818|3.773|3.773|1807800|0.4206
778426200|1994-09-01 13:30:00|3.761|3.784|3.75|3.761|926100|0.4193
778512600|1994-09-02 13:30:00|3.75|3.784|3.75|3.773|902100|0.4206
778858200|1994-09-06 13:30:00|3.693|3.704|3.67|3.693|1185900|0.4117
778944600|1994-09-07 13:30:00|3.693|3.716|3.693|3.716|687300|0.4142
779031000|1994-09-08 13:30:00|3.727|3.796|3.727|3.784|1285800|0.4219
779117400|1994-09-09 13:30:00|3.761|3.773|3.75|3.761|1278300|0.4193
779376600|1994-09-12 13:30:00|3.773|3.773|3.75|3.761|1037400|0.4193
779463000|1994-09-13 13:30:00|3.761|3.841|3.761|3.818|4698000|0.4257
779549400|1994-09-14 13:30:00|3.796|3.807|3.773|3.784|937800|0.4219
779635800|1994-09-15 13:30:00|3.784|3.796|3.75|3.796|1627500|0.4231
779722200|1994-09-16 13:30:00|3.773|3.773|3.727|3.739|981300|0.4168
779981400|1994-09-19 13:30:00|3.693|3.693|3.636|3.636|1082400|0.4053
780067800|1994-09-20 13:30:00|3.625|3.625|3.579|3.579|1668000|0.399
780154200|1994-09-21 13:30:00|3.602|3.613|3.579|3.579|893700|0.399
780240600|1994-09-22 13:30:00|3.602|3.613|3.579|3.59|1343100|0.4003
780327000|1994-09-23 13:30:00|3.67|3.75|3.67|3.716|2164200|0.4142
780586200|1994-09-26 13:30:00|3.693|3.704|3.659|3.659|1122300|0.4079
780672600|1994-09-27 13:30:00|3.67|3.682|3.659|3.67|712500|0.4092
780759000|1994-09-28 13:30:00|3.716|3.75|3.716|3.75|2674200|0.418
780845400|1994-09-29 13:30:00|3.727|3.727|3.704|3.704|1851900|0.413
780931800|1994-09-30 13:30:00|3.693|3.704|3.682|3.693|1321800|0.4117
781191000|1994-10-03 13:30:00|3.67|3.67|3.636|3.659|1240500|0.4079
781277400|1994-10-04 13:30:00|3.67|3.693|3.659|3.67|903000|0.4092
781363800|1994-10-05 13:30:00|3.659|3.659|3.579|3.613|2181000|0.4028
781450200|1994-10-06 13:30:00|3.59|3.602|3.579|3.59|541800|0.4003
781536600|1994-10-07 13:30:00|3.579|3.625|3.579|3.613|1002600|0.4028
781795800|1994-10-10 13:30:00|3.625|3.67|3.625|3.67|445800|0.4092
781882200|1994-10-11 13:30:00|3.647|3.693|3.647|3.659|886200|0.4079
781968600|1994-10-12 13:30:00|3.67|3.682|3.659|3.682|1220400|0.4104
782055000|1994-10-13 13:30:00|3.761|3.807|3.75|3.796|3157800|0.4231
782141400|1994-10-14 13:30:00|3.818|3.818|3.773|3.784|3965400|0.4219
782400600|1994-10-17 13:30:00|3.807|3.853|3.807|3.841|2212800|0.4282
782487000|1994-10-18 13:30:00|3.807|3.807|3.739|3.75|2406600|0.418
782573400|1994-10-19 13:30:00|3.727|3.807|3.727|3.796|4536900|0.4231
782659800|1994-10-20 13:30:00|3.784|3.807|3.761|3.761|1380900|0.4193
782746200|1994-10-21 13:30:00|3.739|3.75|3.716|3.716|1060200|0.4142
783005400|1994-10-24 13:30:00|3.704|3.716|3.67|3.67|568200|0.4092
783091800|1994-10-25 13:30:00|3.636|3.659|3.613|3.613|1957200|0.4028
783178200|1994-10-26 13:30:00|3.636|3.647|3.613|3.625|1451700|0.4041
783264600|1994-10-27 13:30:00|3.636|3.647|3.625|3.647|1415400|0.4066
783351000|1994-10-28 13:30:00|3.647|3.704|3.647|3.693|2801700|0.4117
783613800|1994-10-31 14:30:00|3.693|3.704|3.682|3.693|1119600|0.4117
783700200|1994-11-01 14:30:00|3.682|3.693|3.647|3.647|1329000|0.4066
783786600|1994-11-02 14:30:00|3.647|3.659|3.613|3.613|2272800|0.4028
783873000|1994-11-03 14:30:00|3.625|3.625|3.602|3.613|1243800|0.4028
783959400|1994-11-04 14:30:00|3.625|3.636|3.602|3.613|875400|0.4028
784218600|1994-11-07 14:30:00|3.613|3.625|3.59|3.602|1193400|0.4015
784305000|1994-11-08 14:30:00|3.613|3.636|3.602|3.625|932100|0.4041
784391400|1994-11-09 14:30:00|3.613|3.636|3.579|3.59|1323900|0.4003
784477800|1994-11-10 14:30:00|3.613|3.647|3.613|3.613|1074900|0.4028
784564200|1994-11-11 14:30:00|3.613|3.636|3.602|3.602|1263900|0.4015
784823400|1994-11-14 14:30:00|3.625|3.647|3.625|3.636|1447200|0.4053
784909800|1994-11-15 14:30:00|3.682|3.716|3.636|3.636|3419100|0.4053
784996200|1994-11-16 14:30:00|3.647|3.659|3.579|3.602|1248000|0.4015
785082600|1994-11-17 14:30:00|3.59|3.59|3.545|3.556|2934600|0.3964
785169000|1994-11-18 14:30:00|3.545|3.579|3.545|3.568|1333200|0.3977
785428200|1994-11-21 14:30:00|3.579|3.613|3.579|3.59|2379000|0.4003
785514600|1994-11-22 14:30:00|3.568|3.59|3.556|3.556|1883700|0.3964
785601000|1994-11-23 14:30:00|3.545|3.556|3.522|3.533|4653600|0.3939
785773800|1994-11-25 14:30:00|3.545|3.579|3.545|3.579|948000|0.399
786033000|1994-11-28 14:30:00|3.556|3.568|3.533|3.545|532200|0.3952
786119400|1994-11-29 14:30:00|3.511|3.533|3.499|3.522|1277400|0.3926
786205800|1994-11-30 14:30:00|3.511|3.545|3.499|3.522|1844700|0.3926
786292200|1994-12-01 14:30:00|3.511|3.511|3.454|3.476|2335800|0.3876
786378600|1994-12-02 14:30:00|3.476|3.476|3.442|3.476|3844800|0.3876
786637800|1994-12-05 14:30:00|3.499|3.522|3.499|3.511|1020300|0.3914
786724200|1994-12-06 14:30:00|3.499|3.533|3.499|3.511|627900|0.3914
786810600|1994-12-07 14:30:00|3.511|3.533|3.511|3.511|2598000|0.3914
786897000|1994-12-08 14:30:00|3.499|3.522|3.476|3.476|1387200|0.3876
786983400|1994-12-09 14:30:00|3.476|3.499|3.476|3.488|1994100|0.3888
787242600|1994-12-12 14:30:00|3.476|3.499|3.476|3.488|2516700|0.3888
787329000|1994-12-13 14:30:00|3.476|3.499|3.465|3.476|941100|0.3876
787415400|1994-12-14 14:30:00|3.465|3.488|3.465|3.476|1504800|0.3876
787501800|1994-12-15 14:30:00|3.419|3.431|3.374|3.374|988500|0.3761
787588200|1994-12-16 14:30:00|3.419|3.431|3.397|3.397|1669500|0.3787
787847400|1994-12-19 14:30:00|3.351|3.374|3.317|3.34|1172100|0.3723
787933800|1994-12-20 14:30:00|3.317|3.34|3.271|3.271|2955600|0.3647
788020200|1994-12-21 14:30:00|3.271|3.294|3.214|3.248|1158600|0.3621
788106600|1994-12-22 14:30:00|3.203|3.226|3.157|3.191|2158500|0.3558
788193000|1994-12-23 14:30:00|3.203|3.26|3.203|3.26|2302200|0.3634
788538600|1994-12-27 14:30:00|3.123|3.123|3.055|3.077|2487600|0.3431
788625000|1994-12-28 14:30:00|3.1|3.18|3.089|3.18|2818500|0.3545
788711400|1994-12-29 14:30:00|3.169|3.18|3.134|3.18|3946800|0.3545
788797800|1994-12-30 14:30:00|3.237|3.248|3.203|3.203|1709100|0.3571
789143400|1995-01-03 14:30:00|3.271|3.317|3.271|3.317|2702400|0.3698
789229800|1995-01-04 14:30:00|3.317|3.328|3.294|3.317|2056500|0.3698
789316200|1995-01-05 14:30:00|3.283|3.317|3.283|3.317|823500|0.3698
789402600|1995-01-06 14:30:00|3.294|3.317|3.26|3.26|1272000|0.3634
789661800|1995-01-09 14:30:00|3.226|3.248|3.203|3.226|1782300|0.3596
789748200|1995-01-10 14:30:00|3.203|3.214|3.146|3.146|3747000|0.3507
789834600|1995-01-11 14:30:00|3.1|3.112|3.066|3.077|4382700|0.3431
789921000|1995-01-12 14:30:00|3.055|3.077|3.032|3.055|5298900|0.3405
790007400|1995-01-13 14:30:00|3.043|3.1|3.043|3.1|18243300|0.3456
790266600|1995-01-16 14:30:00|3.089|3.134|3.089|3.123|4098300|0.3482
790353000|1995-01-17 14:30:00|3.146|3.18|3.146|3.169|3180000|0.3532
790439400|1995-01-18 14:30:00|3.203|3.226|3.18|3.191|1864800|0.3558
790525800|1995-01-19 14:30:00|3.237|3.248|3.226|3.226|3015600|0.3596
790612200|1995-01-20 14:30:00|3.271|3.305|3.271|3.305|4610700|0.3685
790871400|1995-01-23 14:30:00|3.248|3.271|3.248|3.271|1819200|0.3647
790957800|1995-01-24 14:30:00|3.283|3.294|3.283|3.294|837600|0.3672
791044200|1995-01-25 14:30:00|3.271|3.305|3.26|3.294|1012800|0.3672
791130600|1995-01-26 14:30:00|3.351|3.374|3.34|3.362|2063700|0.3748
791217000|1995-01-27 14:30:00|3.374|3.385|3.351|3.362|1072200|0.3748
791476200|1995-01-30 14:30:00|3.374|3.397|3.351|3.374|56601600|0.3761
791562600|1995-01-31 14:30:00|3.385|3.385|3.362|3.362|20947800|0.3748
791649000|1995-02-01 14:30:00|3.431|3.465|3.431|3.454|13155600|0.385
791735400|1995-02-02 14:30:00|3.499|3.511|3.488|3.511|14503200|0.3914
791821800|1995-02-03 14:30:00|3.522|3.59|3.499|3.568|1382700|0.3977
792081000|1995-02-06 14:30:00|3.499|3.499|3.442|3.442|5251500|0.3837
792167400|1995-02-07 14:30:00|3.419|3.419|3.397|3.408|6476700|0.3799
792253800|1995-02-08 14:30:00|3.397|3.419|3.397|3.408|1625700|0.3799
792340200|1995-02-09 14:30:00|3.442|3.454|3.408|3.419|1528800|0.3812
792426600|1995-02-10 14:30:00|3.419|3.431|3.408|3.431|6623400|0.3825
792685800|1995-02-13 14:30:00|3.374|3.374|3.34|3.34|37671000|0.3784|divid|0.05535
792772200|1995-02-14 14:30:00|3.408|3.408|3.397|3.397|880500|0.3849
792858600|1995-02-15 14:30:00|3.431|3.431|3.408|3.408|2096400|0.3862
792945000|1995-02-16 14:30:00|3.397|3.408|3.385|3.397|17681400|0.3849
793031400|1995-02-17 14:30:00|3.397|3.408|3.385|3.385|8984700|0.3836
793377000|1995-02-21 14:30:00|3.385|3.408|3.374|3.385|501600|0.3836
793463400|1995-02-22 14:30:00|3.362|3.408|3.351|3.397|1666800|0.3849
793549800|1995-02-23 14:30:00|3.397|3.419|3.362|3.362|1160400|0.381
793636200|1995-02-24 14:30:00|3.374|3.374|3.34|3.34|1375500|0.3784
793895400|1995-02-27 14:30:00|3.328|3.34|3.305|3.317|4664400|0.3758
793981800|1995-02-28 14:30:00|3.374|3.431|3.362|3.419|1172100|0.3874
794068200|1995-03-01 14:30:00|3.442|3.454|3.419|3.419|1892700|0.3874
794154600|1995-03-02 14:30:00|3.419|3.488|3.419|3.465|9518100|0.3926
794241000|1995-03-03 14:30:00|3.465|3.465|3.442|3.454|3333000|0.3913
794500200|1995-03-06 14:30:00|3.442|3.442|3.374|3.385|6545100|0.3836
794586600|1995-03-07 14:30:00|3.34|3.34|3.305|3.305|5355900|0.3745
794673000|1995-03-08 14:30:00|3.305|3.305|3.203|3.226|5002800|0.3655
794759400|1995-03-09 14:30:00|3.191|3.214|3.18|3.203|3057000|0.3629
794845800|1995-03-10 14:30:00|3.203|3.214|3.169|3.191|1695000|0.3616
795105000|1995-03-13 14:30:00|3.214|3.237|3.203|3.203|3777000|0.3629
795191400|1995-03-14 14:30:00|3.294|3.305|3.283|3.305|3141900|0.3745
795277800|1995-03-15 14:30:00|3.305|3.317|3.271|3.271|2306100|0.3707
795364200|1995-03-16 14:30:00|3.283|3.317|3.271|3.317|1232400|0.3758
795450600|1995-03-17 14:30:00|3.305|3.328|3.305|3.317|1411800|0.3758
795709800|1995-03-20 14:30:00|3.294|3.305|3.283|3.294|410700|0.3732
795796200|1995-03-21 14:30:00|3.317|3.328|3.294|3.294|945600|0.3732
795882600|1995-03-22 14:30:00|3.328|3.328|3.305|3.305|804900|0.3745
795969000|1995-03-23 14:30:00|3.305|3.305|3.271|3.294|1414500|0.3732
796055400|1995-03-24 14:30:00|3.294|3.317|3.294|3.305|773400|0.3745
796314600|1995-03-27 14:30:00|3.34|3.362|3.34|3.362|599400|0.381
796401000|1995-03-28 14:30:00|3.362|3.362|3.317|3.328|3440100|0.3771
796487400|1995-03-29 14:30:00|3.305|3.351|3.294|3.294|3610800|0.3732
796573800|1995-03-30 14:30:00|3.385|3.385|3.34|3.362|2287200|0.381
796660200|1995-03-31 14:30:00|3.431|3.442|3.397|3.419|2835300|0.3874
796915800|1995-04-03 13:30:00|3.431|3.454|3.419|3.454|1447200|0.3913
797002200|1995-04-04 13:30:00|3.465|3.499|3.465|3.488|2046900|0.3952
797088600|1995-04-05 13:30:00|3.522|3.522|3.499|3.522|1188000|0.3991
797175000|1995-04-06 13:30:00|3.499|3.511|3.499|3.499|666000|0.3965
797261400|1995-04-07 13:30:00|3.533|3.533|3.488|3.499|423000|0.3965
797520600|1995-04-10 13:30:00|3.465|3.476|3.454|3.476|666000|0.3939
797607000|1995-04-11 13:30:00|3.465|3.476|3.465|3.465|514200|0.3926
797693400|1995-04-12 13:30:00|3.442|3.488|3.397|3.408|654600|0.3862
797779800|1995-04-13 13:30:00|3.442|3.442|3.419|3.431|590400|0.3887
798125400|1995-04-17 13:30:00|3.454|3.499|3.454|3.465|885300|0.3926
798211800|1995-04-18 13:30:00|3.465|3.476|3.454|3.465|2263200|0.3926
798298200|1995-04-19 13:30:00|3.442|3.442|3.385|3.408|1358700|0.3862
798384600|1995-04-20 13:30:00|3.408|3.408|3.351|3.374|1100400|0.3823
798471000|1995-04-21 13:30:00|3.374|3.385|3.351|3.374|2077800|0.3823
798730200|1995-04-24 13:30:00|3.385|3.408|3.374|3.408|1020300|0.3862
798816600|1995-04-25 13:30:00|3.385|3.397|3.362|3.374|1103700|0.3823
798903000|1995-04-26 13:30:00|3.328|3.328|3.294|3.317|898500|0.3758
798989400|1995-04-27 13:30:00|3.34|3.351|3.328|3.34|2700300|0.3784
799075800|1995-04-28 13:30:00|3.362|3.385|3.328|3.351|504600|0.3797
799335000|1995-05-01 13:30:00|3.328|3.362|3.328|3.34|770100|0.3784
799421400|1995-05-02 13:30:00|3.328|3.385|3.328|3.362|982200|0.381
799507800|1995-05-03 13:30:00|3.408|3.465|3.397|3.465|1815900|0.3926
799594200|1995-05-04 13:30:00|3.556|3.579|3.511|3.511|2024700|0.3978
799680600|1995-05-05 13:30:00|3.602|3.647|3.59|3.647|1964700|0.4133
799939800|1995-05-08 13:30:00|3.739|3.773|3.739|3.761|3117000|0.4262
800026200|1995-05-09 13:30:00|3.784|3.796|3.625|3.761|2961900|0.4262
800112600|1995-05-10 13:30:00|3.841|3.841|3.773|3.784|2372100|0.4288
800199000|1995-05-11 13:30:00|3.693|3.716|3.625|3.636|1124700|0.412
800285400|1995-05-12 13:30:00|3.556|3.579|3.545|3.568|1655700|0.4042
800544600|1995-05-15 13:30:00|3.59|3.613|3.556|3.602|1551300|0.4081
800631000|1995-05-16 13:30:00|3.568|3.59|3.556|3.579|876600|0.4055
800717400|1995-05-17 13:30:00|3.556|3.568|3.533|3.533|966600|0.4004
800803800|1995-05-18 13:30:00|3.511|3.545|3.499|3.545|861000|0.4017
800890200|1995-05-19 13:30:00|3.511|3.533|3.499|3.533|1436700|0.4004
801149400|1995-05-22 13:30:00|3.522|3.579|3.522|3.579|2850300|0.4055
801235800|1995-05-23 13:30:00|3.59|3.59|3.556|3.568|335400|0.4042
801322200|1995-05-24 13:30:00|3.602|3.602|3.568|3.568|1354500|0.4042
801408600|1995-05-25 13:30:00|3.625|3.647|3.602|3.636|2277900|0.412
801495000|1995-05-26 13:30:00|3.647|3.682|3.625|3.625|796500|0.4107
801840600|1995-05-30 13:30:00|3.647|3.659|3.613|3.647|473400|0.4133
801927000|1995-05-31 13:30:00|3.625|3.647|3.579|3.647|1443000|0.4133
802013400|1995-06-01 13:30:00|3.59|3.636|3.579|3.625|699900|0.4107
802099800|1995-06-02 13:30:00|3.647|3.67|3.613|3.625|873000|0.4107
802359000|1995-06-05 13:30:00|3.647|3.67|3.647|3.67|636900|0.4159
802445400|1995-06-06 13:30:00|3.647|3.647|3.613|3.625|802800|0.4107
802531800|1995-06-07 13:30:00|3.636|3.636|3.59|3.59|514200|0.4068
802618200|1995-06-08 13:30:00|3.59|3.636|3.59|3.636|933000|0.412
802704600|1995-06-09 13:30:00|3.636|3.659|3.625|3.636|1334700|0.412
802963800|1995-06-12 13:30:00|3.625|3.625|3.59|3.625|1495800|0.4107
803050200|1995-06-13 13:30:00|3.625|3.67|3.625|3.659|1057200|0.4146
803136600|1995-06-14 13:30:00|3.636|3.659|3.636|3.647|902100|0.4133
803223000|1995-06-15 13:30:00|3.636|3.647|3.613|3.613|1645200|0.4094
803309400|1995-06-16 13:30:00|3.613|3.625|3.59|3.613|993000|0.4094
803568600|1995-06-19 13:30:00|3.59|3.602|3.579|3.579|759900|0.4055
803655000|1995-06-20 13:30:00|3.511|3.533|3.499|3.499|733800|0.3965
803741400|1995-06-21 13:30:00|3.476|3.522|3.476|3.522|1584300|0.3991
803827800|1995-06-22 13:30:00|3.545|3.59|3.545|3.59|2215800|0.4068
803914200|1995-06-23 13:30:00|3.579|3.59|3.556|3.568|1237200|0.4042
804173400|1995-06-26 13:30:00|3.568|3.579|3.556|3.556|1320900|0.4029
804259800|1995-06-27 13:30:00|3.533|3.556|3.522|3.533|1884600|0.4004
804346200|1995-06-28 13:30:00|3.522|3.533|3.511|3.511|835800|0.3978
804432600|1995-06-29 13:30:00|3.522|3.533|3.499|3.499|1120500|0.3965
804519000|1995-06-30 13:30:00|3.499|3.545|3.499|3.533|957900|0.4004
804778200|1995-07-03 13:30:00|3.556|3.568|3.556|3.568|270900|0.4042
804951000|1995-07-05 13:30:00|3.568|3.602|3.568|3.602|450900|0.4081
805037400|1995-07-06 13:30:00|3.613|3.613|3.579|3.602|658800|0.4081
805123800|1995-07-07 13:30:00|3.613|3.647|3.613|3.613|2397900|0.4094
805383000|1995-07-10 13:30:00|3.625|3.636|3.602|3.625|1378500|0.4107
805469400|1995-07-11 13:30:00|3.636|3.67|3.636|3.659|31452600|0.4146
805555800|1995-07-12 13:30:00|3.659|3.727|3.647|3.727|408000|0.4223
805642200|1995-07-13 13:30:00|3.704|3.716|3.682|3.704|22951800|0.4197
805728600|1995-07-14 13:30:00|3.67|3.693|3.647|3.693|1057200|0.4184
805987800|1995-07-17 13:30:00|3.693|3.693|3.67|3.693|819000|0.4184
806074200|1995-07-18 13:30:00|3.659|3.659|3.613|3.613|351300|0.4094
806160600|1995-07-19 13:30:00|3.636|3.647|3.568|3.579|880500|0.4055
806247000|1995-07-20 13:30:00|3.568|3.682|3.568|3.67|1596600|0.4159
806333400|1995-07-21 13:30:00|3.67|3.693|3.659|3.67|1334700|0.4159
806592600|1995-07-24 13:30:00|3.716|3.739|3.716|3.727|8459400|0.4223
806679000|1995-07-25 13:30:00|3.647|3.647|3.625|3.625|76467600|0.4206|divid|0.08745
806765400|1995-07-26 13:30:00|3.659|3.761|3.659|3.67|31227600|0.4259
806851800|1995-07-27 13:30:00|3.716|3.739|3.716|3.716|1394400|0.4311
806938200|1995-07-28 13:30:00|3.727|3.727|3.693|3.704|1641600|0.4298
807197400|1995-07-31 13:30:00|3.727|3.739|3.716|3.716|726300|0.4311
807283800|1995-08-01 13:30:00|3.773|3.773|3.739|3.761|2103900|0.4364
807370200|1995-08-02 13:30:00|3.807|3.864|3.807|3.818|2382000|0.443
807456600|1995-08-03 13:30:00|3.818|3.864|3.818|3.853|915300|0.447
807543000|1995-08-04 13:30:00|3.932|3.955|3.932|3.955|1158600|0.4589
807802200|1995-08-07 13:30:00|3.944|4.012|3.944|4.001|3306300|0.4642
807888600|1995-08-08 13:30:00|3.932|3.944|3.864|3.875|2132400|0.4497
807975000|1995-08-09 13:30:00|3.864|3.864|3.83|3.83|749700|0.4444
808061400|1995-08-10 13:30:00|3.807|3.83|3.796|3.83|523800|0.4444
808147800|1995-08-11 13:30:00|3.807|3.818|3.796|3.807|899400|0.4417
808407000|1995-08-14 13:30:00|3.796|3.796|3.704|3.739|730500|0.4338
808493400|1995-08-15 13:30:00|3.67|3.693|3.647|3.693|547200|0.4285
808579800|1995-08-16 13:30:00|3.682|3.716|3.682|3.704|606000|0.4298
808666200|1995-08-17 13:30:00|3.716|3.727|3.693|3.716|430500|0.4311
808752600|1995-08-18 13:30:00|3.739|3.739|3.704|3.704|1424100|0.4298
809011800|1995-08-21 13:30:00|3.693|3.716|3.693|3.704|534300|0.4298
809098200|1995-08-22 13:30:00|3.704|3.704|3.682|3.693|775800|0.4285
809184600|1995-08-23 13:30:00|3.693|3.704|3.682|3.682|372000|0.4272
809271000|1995-08-24 13:30:00|3.739|3.773|3.716|3.761|1750500|0.4364
809357400|1995-08-25 13:30:00|3.75|3.773|3.727|3.739|480600|0.4338
809616600|1995-08-28 13:30:00|3.761|3.784|3.75|3.773|468900|0.4378
809703000|1995-08-29 13:30:00|3.75|3.761|3.704|3.739|378300|0.4338
809789400|1995-08-30 13:30:00|3.727|3.727|3.704|3.716|312900|0.4311
809875800|1995-08-31 13:30:00|3.704|3.716|3.693|3.704|240300|0.4298
809962200|1995-09-01 13:30:00|3.704|3.773|3.704|3.761|360300|0.4364
810307800|1995-09-05 13:30:00|3.761|3.784|3.761|3.773|796500|0.4378
810394200|1995-09-06 13:30:00|3.773|3.807|3.773|3.784|738600|0.4391
810480600|1995-09-07 13:30:00|3.807|3.83|3.784|3.784|928800|0.4391
810567000|1995-09-08 13:30:00|3.807|3.818|3.796|3.818|1004400|0.443
810826200|1995-09-11 13:30:00|3.818|3.841|3.818|3.83|960300|0.4444
810912600|1995-09-12 13:30:00|3.83|3.853|3.83|3.841|575400|0.4457
810999000|1995-09-13 13:30:00|3.841|3.841|3.807|3.807|1146900|0.4417
811085400|1995-09-14 13:30:00|3.853|3.864|3.83|3.841|845100|0.4457
811171800|1995-09-15 13:30:00|3.818|3.841|3.818|3.841|1050000|0.4457
811431000|1995-09-18 13:30:00|3.818|3.83|3.784|3.807|294900|0.4417
811517400|1995-09-19 13:30:00|3.796|3.807|3.784|3.807|366900|0.4417
811603800|1995-09-20 13:30:00|3.818|3.864|3.807|3.841|661800|0.4457
811690200|1995-09-21 13:30:00|3.875|3.887|3.853|3.887|873000|0.451
811776600|1995-09-22 13:30:00|3.83|3.864|3.818|3.853|821700|0.447
812035800|1995-09-25 13:30:00|3.807|3.807|3.75|3.784|1110000|0.4391
812122200|1995-09-26 13:30:00|3.761|3.761|3.727|3.739|746400|0.4338
812208600|1995-09-27 13:30:00|3.67|3.727|3.659|3.727|726300|0.4325
812295000|1995-09-28 13:30:00|3.704|3.784|3.693|3.784|829200|0.4391
812381400|1995-09-29 13:30:00|3.761|3.784|3.739|3.75|1280400|0.4351
812640600|1995-10-02 13:30:00|3.727|3.727|3.625|3.636|2134200|0.4219
812727000|1995-10-03 13:30:00|3.613|3.625|3.59|3.602|30722700|0.4179
812813400|1995-10-04 13:30:00|3.613|3.625|3.602|3.602|4255800|0.4179
812899800|1995-10-05 13:30:00|3.613|3.625|3.602|3.613|4815900|0.4192
812986200|1995-10-06 13:30:00|3.59|3.602|3.568|3.568|2638500|0.414
813245400|1995-10-09 13:30:00|3.568|3.568|3.511|3.533|3243000|0.41
813331800|1995-10-10 13:30:00|3.465|3.511|3.419|3.511|5662200|0.4073
813418200|1995-10-11 13:30:00|3.533|3.545|3.522|3.545|1201800|0.4113
813504600|1995-10-12 13:30:00|3.545|3.568|3.545|3.556|1878300|0.4126
813591000|1995-10-13 13:30:00|3.59|3.59|3.556|3.556|1582800|0.4126
813850200|1995-10-16 13:30:00|3.545|3.545|3.533|3.533|933000|0.41
813936600|1995-10-17 13:30:00|3.533|3.545|3.522|3.533|1235400|0.41
814023000|1995-10-18 13:30:00|3.533|3.545|3.522|3.545|1393200|0.4113
814109400|1995-10-19 13:30:00|3.533|3.545|3.522|3.522|1722000|0.4087
814195800|1995-10-20 13:30:00|3.499|3.511|3.465|3.465|1953300|0.402
814455000|1995-10-23 13:30:00|3.442|3.454|3.385|3.385|1347900|0.3928
814541400|1995-10-24 13:30:00|3.431|3.442|3.408|3.419|2411700|0.3968
814627800|1995-10-25 13:30:00|3.431|3.442|3.408|3.419|1262400|0.3968
814714200|1995-10-26 13:30:00|3.397|3.408|3.294|3.328|2613900|0.3862
814800600|1995-10-27 13:30:00|3.362|3.454|3.345|3.397|2151000|0.3941
815063400|1995-10-30 14:30:00|3.397|3.408|3.385|3.408|1084800|0.3954
815149800|1995-10-31 14:30:00|3.419|3.454|3.419|3.431|905100|0.3981
815236200|1995-11-01 14:30:00|3.431|3.442|3.419|3.431|531300|0.3981
815322600|1995-11-02 14:30:00|3.454|3.465|3.442|3.454|1345800|0.4007
815409000|1995-11-03 14:30:00|3.454|3.465|3.442|3.442|738600|0.3994
815668200|1995-11-06 14:30:00|3.442|3.511|3.442|3.499|908100|0.406
815754600|1995-11-07 14:30:00|3.499|3.545|3.499|3.533|3352500|0.41
815841000|1995-11-08 14:30:00|3.556|3.568|3.545|3.545|7670700|0.4113
815927400|1995-11-09 14:30:00|3.556|3.59|3.556|3.59|2198700|0.4166
816013800|1995-11-10 14:30:00|3.556|3.556|3.533|3.556|3995400|0.4126
816273000|1995-11-13 14:30:00|3.533|3.556|3.533|3.556|1941600|0.4126
816359400|1995-11-14 14:30:00|3.579|3.602|3.568|3.59|1863600|0.4166
816445800|1995-11-15 14:30:00|3.625|3.647|3.613|3.647|2053500|0.4232
816532200|1995-11-16 14:30:00|3.659|3.693|3.647|3.693|3785100|0.4285
816618600|1995-11-17 14:30:00|3.693|3.716|3.682|3.704|1021200|0.4298
816877800|1995-11-20 14:30:00|3.727|3.739|3.704|3.704|1419900|0.4298
816964200|1995-11-21 14:30:00|3.716|3.75|3.716|3.739|1999500|0.4338
817050600|1995-11-22 14:30:00|3.761|3.784|3.761|3.773|1321800|0.4378
817223400|1995-11-24 14:30:00|3.773|3.807|3.773|3.773|397800|0.4378
817482600|1995-11-27 14:30:00|3.773|3.784|3.761|3.773|1215300|0.4378
817569000|1995-11-28 14:30:00|3.75|3.773|3.727|3.761|921000|0.4364
817655400|1995-11-29 14:30:00|3.761|3.83|3.761|3.818|3742200|0.443
817741800|1995-11-30 14:30:00|3.807|3.807|3.773|3.784|1841400|0.4391
817828200|1995-12-01 14:30:00|3.761|3.807|3.761|3.807|1035000|0.4417
818087400|1995-12-04 14:30:00|3.784|3.807|3.773|3.784|1157100|0.4391
818173800|1995-12-05 14:30:00|3.761|3.784|3.716|3.727|1531500|0.4325
818260200|1995-12-06 14:30:00|3.761|3.761|3.727|3.75|631200|0.4351
818346600|1995-12-07 14:30:00|3.716|3.727|3.704|3.727|807000|0.4325
818433000|1995-12-08 14:30:00|3.716|3.727|3.704|3.716|1438500|0.4311
818692200|1995-12-11 14:30:00|3.704|3.773|3.704|3.773|1184700|0.4378
818778600|1995-12-12 14:30:00|3.75|3.773|3.75|3.773|2599500|0.4378
818865000|1995-12-13 14:30:00|3.773|3.773|3.75|3.767|1493700|0.4371
818951400|1995-12-14 14:30:00|3.773|3.796|3.773|3.773|1544400|0.4378
819037800|1995-12-15 14:30:00|3.796|3.796|3.75|3.773|2844900|0.4378
819297000|1995-12-18 14:30:00|3.761|3.773|3.693|3.693|2697000|0.4285
819383400|1995-12-19 14:30:00|3.704|3.727|3.693|3.716|1314300|0.4311
819469800|1995-12-20 14:30:00|3.727|3.773|3.727|3.739|1931100|0.4338
819556200|1995-12-21 14:30:00|3.761|3.818|3.761|3.807|2652600|0.4417
819642600|1995-12-22 14:30:00|3.841|3.898|3.83|3.887|1815900|0.451
819988200|1995-12-26 14:30:00|3.887|3.887|3.875|3.875|465900|0.4497
820074600|1995-12-27 14:30:00|3.853|3.853|3.818|3.841|1733400|0.4457
820161000|1995-12-28 14:30:00|3.818|3.83|3.818|3.83|1527600|0.4444
820247400|1995-12-29 14:30:00|3.83|3.83|3.807|3.818|576300|0.443
820593000|1996-01-02 14:30:00|3.853|3.955|3.853|3.944|674700|0.4576
820679400|1996-01-03 14:30:00|4.001|4.024|3.978|4.001|1275600|0.4642
820765800|1996-01-04 14:30:00|3.978|3.989|3.955|3.967|1994100|0.4602
820852200|1996-01-05 14:30:00|3.978|4.012|3.978|4.012|950700|0.4655
821111400|1996-01-08 14:30:00|4.001|4.012|4.001|4.001|686400|0.4642
821197800|1996-01-09 14:30:00|4.012|4.024|3.978|3.989|996000|0.4629
821284200|1996-01-10 14:30:00|3.967|3.989|3.967|3.967|2832600|0.4602
821370600|1996-01-11 14:30:00|3.989|4.001|3.967|3.967|1570500|0.4602
821457000|1996-01-12 14:30:00|3.967|3.989|3.955|3.989|590400|0.4629
821716200|1996-01-15 14:30:00|3.967|3.989|3.967|3.967|1142700|0.4602
821802600|1996-01-16 14:30:00|3.978|4.001|3.978|4.001|5236200|0.4642
821889000|1996-01-17 14:30:00|3.967|4.012|3.955|3.989|126371400|0.4708|divid|0.06729
821975400|1996-01-18 14:30:00|4.012|4.046|4.001|4.035|10100100|0.4762
822061800|1996-01-19 14:30:00|4.035|4.058|4.012|4.046|3096900|0.4775
822321000|1996-01-22 14:30:00|4.035|4.046|4.024|4.035|1919400|0.4762
822407400|1996-01-23 14:30:00|4.035|4.035|3.978|4.001|1701600|0.4721
822493800|1996-01-24 14:30:00|4.001|4.046|3.978|4.035|1006800|0.4762
822580200|1996-01-25 14:30:00|4.081|4.092|4.058|4.069|882600|0.4802
822666600|1996-01-26 14:30:00|3.989|4.035|3.989|4.024|587100|0.4748
822925800|1996-01-29 14:30:00|3.978|3.989|3.944|3.989|1188900|0.4708
823012200|1996-01-30 14:30:00|3.955|4.035|3.955|4.024|1314300|0.4748
823098600|1996-01-31 14:30:00|4.024|4.024|4.001|4.024|1506300|0.4748
823185000|1996-02-01 14:30:00|4.024|4.024|3.978|4.001|642000|0.4721
823271400|1996-02-02 14:30:00|4.001|4.001|3.967|3.967|249900|0.4681
823530600|1996-02-05 14:30:00|3.944|3.978|3.944|3.967|642000|0.4681
823617000|1996-02-06 14:30:00|3.967|3.989|3.955|3.978|475200|0.4695
823703400|1996-02-07 14:30:00|4.001|4.035|4.001|4.024|815100|0.4748
823789800|1996-02-08 14:30:00|4.001|4.001|3.967|3.978|1647300|0.4695
823876200|1996-02-09 14:30:00|3.955|3.967|3.921|3.944|695700|0.4654
824135400|1996-02-12 14:30:00|3.978|4.001|3.978|4.001|621900|0.4721
824221800|1996-02-13 14:30:00|4.001|4.024|4.001|4.012|1127700|0.4735
824308200|1996-02-14 14:30:00|4.035|4.081|4.035|4.069|1553700|0.4802
824394600|1996-02-15 14:30:00|4.126|4.217|4.115|4.149|1951200|0.4896
824481000|1996-02-16 14:30:00|4.149|4.183|4.149|4.149|1133100|0.4896
824826600|1996-02-20 14:30:00|4.16|4.16|4.138|4.138|936000|0.4883
824913000|1996-02-21 14:30:00|4.251|4.354|4.251|4.297|1924500|0.5071
824999400|1996-02-22 14:30:00|4.331|4.365|4.308|4.365|2178900|0.5152
825085800|1996-02-23 14:30:00|4.354|4.354|4.32|4.343|829200|0.5125
825345000|1996-02-26 14:30:00|4.331|4.354|4.331|4.354|973800|0.5138
825431400|1996-02-27 14:30:00|4.411|4.422|4.365|4.422|496500|0.5219
825517800|1996-02-28 14:30:00|4.479|4.525|4.479|4.479|1132200|0.5286
825604200|1996-02-29 14:30:00|4.457|4.491|4.457|4.479|686400|0.5286
825690600|1996-03-01 14:30:00|4.468|4.479|4.445|4.468|808200|0.5273
825949800|1996-03-04 14:30:00|4.229|4.274|4.229|4.263|3024300|0.5031
826036200|1996-03-05 14:30:00|4.172|4.229|4.16|4.229|1666800|0.4991
826122600|1996-03-06 14:30:00|4.251|4.274|4.251|4.263|1539900|0.5031
826209000|1996-03-07 14:30:00|4.32|4.388|4.32|4.377|1261500|0.5165
826295400|1996-03-08 14:30:00|4.422|4.434|4.331|4.343|1124700|0.5125
826554600|1996-03-11 14:30:00|4.354|4.445|4.354|4.434|1742700|0.5233
826641000|1996-03-12 14:30:00|4.422|4.422|4.377|4.4|1240500|0.5192
826727400|1996-03-13 14:30:00|4.445|4.445|4.365|4.377|1312200|0.5165
826813800|1996-03-14 14:30:00|4.365|4.388|4.354|4.377|2590800|0.5165
826900200|1996-03-15 14:30:00|4.331|4.343|4.308|4.32|341400|0.5098
827159400|1996-03-18 14:30:00|4.343|4.365|4.331|4.365|544800|0.5152
827245800|1996-03-19 14:30:00|4.365|4.388|4.365|4.377|525000|0.5165
827332200|1996-03-20 14:30:00|4.377|4.388|4.377|4.388|757800|0.5179
827418600|1996-03-21 14:30:00|4.377|4.411|4.377|4.411|1336800|0.5206
827505000|1996-03-22 14:30:00|4.354|4.377|4.354|4.365|896400|0.5152
827764200|1996-03-25 14:30:00|4.388|4.4|4.365|4.365|769200|0.5152
827850600|1996-03-26 14:30:00|4.365|4.377|4.354|4.377|591300|0.5165
827937000|1996-03-27 14:30:00|4.377|4.377|4.32|4.331|277200|0.5112
828023400|1996-03-28 14:30:00|4.331|4.343|4.32|4.343|786900|0.5125
828109800|1996-03-29 14:30:00|4.365|4.377|4.308|4.331|1109100|0.5112
828369000|1996-04-01 14:30:00|4.343|4.354|4.297|4.308|1007700|0.5085
828455400|1996-04-02 14:30:00|4.354|4.365|4.343|4.365|465900|0.5152
828541800|1996-04-03 14:30:00|4.388|4.411|4.388|4.4|611100|0.5192
828628200|1996-04-04 14:30:00|4.377|4.411|4.377|4.4|485700|0.5192
828970200|1996-04-08 13:30:00|4.354|4.365|4.343|4.365|510300|0.5152
829056600|1996-04-09 13:30:00|4.354|4.365|4.343|4.354|548100|0.5138
829143000|1996-04-10 13:30:00|4.331|4.354|4.308|4.308|1036200|0.5085
829229400|1996-04-11 13:30:00|4.308|4.32|4.297|4.308|1100400|0.5085
829315800|1996-04-12 13:30:00|4.331|4.365|4.331|4.365|1466400|0.5152
829575000|1996-04-15 13:30:00|4.388|4.4|4.388|4.4|361500|0.5192
829661400|1996-04-16 13:30:00|4.4|4.457|4.4|4.457|565800|0.526
829747800|1996-04-17 13:30:00|4.468|4.491|4.468|4.491|294000|0.53
829834200|1996-04-18 13:30:00|4.536|4.548|4.502|4.525|330900|0.534
829920600|1996-04-19 13:30:00|4.548|4.582|4.514|4.536|807000|0.5354
830179800|1996-04-22 13:30:00|4.605|4.605|4.582|4.593|2199900|0.5421
830266200|1996-04-23 13:30:00|4.571|4.605|4.571|4.593|1478700|0.5421
830352600|1996-04-24 13:30:00|4.571|4.662|4.571|4.65|1079100|0.5488
830439000|1996-04-25 13:30:00|4.73|4.742|4.696|4.719|1012800|0.5569
830525400|1996-04-26 13:30:00|4.787|4.833|4.787|4.821|868500|0.569
830784600|1996-04-29 13:30:00|4.844|4.89|4.844|4.844|766500|0.5717
830871000|1996-04-30 13:30:00|4.867|4.878|4.799|4.799|614400|0.5663
830957400|1996-05-01 13:30:00|4.799|4.833|4.799|4.821|826200|0.569
831043800|1996-05-02 13:30:00|4.696|4.787|4.696|4.764|1329900|0.5623
831130200|1996-05-03 13:30:00|4.787|4.821|4.753|4.776|1170000|0.5636
831389400|1996-05-06 13:30:00|4.81|4.81|4.764|4.776|2373000|0.5636
831475800|1996-05-07 13:30:00|4.753|4.753|4.696|4.707|627000|0.5555
831562200|1996-05-08 13:30:00|4.685|4.719|4.673|4.719|1211400|0.5569
831648600|1996-05-09 13:30:00|4.696|4.719|4.673|4.685|936900|0.5529
831735000|1996-05-10 13:30:00|4.73|4.742|4.73|4.73|2145300|0.5582
831994200|1996-05-13 13:30:00|4.73|4.73|4.707|4.719|1047600|0.5569
832080600|1996-05-14 13:30:00|4.787|4.799|4.776|4.787|1239300|0.565
832167000|1996-05-15 13:30:00|4.776|4.821|4.776|4.81|1227900|0.5677
832253400|1996-05-16 13:30:00|4.787|4.81|4.776|4.787|294900|0.565
832339800|1996-05-17 13:30:00|4.81|4.821|4.799|4.81|3907200|0.5677
832599000|1996-05-20 13:30:00|4.844|4.878|4.844|4.856|1370400|0.573
832685400|1996-05-21 13:30:00|4.867|4.867|4.833|4.833|422100|0.5703
832771800|1996-05-22 13:30:00|4.833|4.856|4.833|4.856|317100|0.573
832858200|1996-05-23 13:30:00|4.844|4.844|4.821|4.833|1591200|0.5703
832944600|1996-05-24 13:30:00|4.833|4.856|4.833|4.844|964500|0.5717
833290200|1996-05-28 13:30:00|4.947|4.958|4.913|4.913|875400|0.5798
833376600|1996-05-29 13:30:00|4.81|4.821|4.787|4.799|270900|0.5782|divid|0.10067
833463000|1996-05-30 13:30:00|4.776|4.787|4.753|4.764|24472800|0.574
833549400|1996-05-31 13:30:00|4.787|4.821|4.764|4.776|18792300|0.5754
833808600|1996-06-03 13:30:00|4.799|4.821|4.799|4.81|975000|0.5795
833895000|1996-06-04 13:30:00|4.81|4.867|4.81|4.856|1054200|0.585
833981400|1996-06-05 13:30:00|4.844|4.867|4.833|4.833|1173900|0.5823
834067800|1996-06-06 13:30:00|4.935|4.947|4.924|4.924|1263900|0.5933
834154200|1996-06-07 13:30:00|4.924|4.958|4.924|4.947|945600|0.596
834413400|1996-06-10 13:30:00|5.038|5.072|5.038|5.061|800100|0.6097
834499800|1996-06-11 13:30:00|5.129|5.198|5.106|5.175|4132800|0.6235
834586200|1996-06-12 13:30:00|5.243|5.266|5.232|5.255|4900800|0.6331
834672600|1996-06-13 13:30:00|5.22|5.22|5.152|5.163|2546400|0.6221
834759000|1996-06-14 13:30:00|5.163|5.163|5.141|5.152|550200|0.6207
835018200|1996-06-17 13:30:00|5.129|5.152|5.129|5.129|829200|0.618
835104600|1996-06-18 13:30:00|5.106|5.106|5.084|5.084|1680000|0.6125
835191000|1996-06-19 13:30:00|5.118|5.129|5.072|5.084|581700|0.6125
835277400|1996-06-20 13:30:00|5.072|5.084|5.072|5.072|691500|0.6111
835363800|1996-06-21 13:30:00|5.106|5.129|5.095|5.095|1500900|0.6139
835623000|1996-06-24 13:30:00|5.118|5.141|5.106|5.106|742200|0.6152
835709400|1996-06-25 13:30:00|5.106|5.129|5.061|5.072|1043400|0.6111
835795800|1996-06-26 13:30:00|5.061|5.095|5.038|5.061|1431300|0.6097
835882200|1996-06-27 13:30:00|5.061|5.061|5.027|5.038|1678200|0.607
835968600|1996-06-28 13:30:00|5.038|5.038|5.015|5.027|688500|0.6056
836227800|1996-07-01 13:30:00|5.027|5.038|5.015|5.015|1503900|0.6042
836314200|1996-07-02 13:30:00|5.015|5.038|4.97|4.981|852600|0.6001
836400600|1996-07-03 13:30:00|4.935|4.947|4.901|4.913|434100|0.5919
836573400|1996-07-05 13:30:00|4.913|4.913|4.856|4.867|130500|0.5864
836832600|1996-07-08 13:30:00|4.867|4.878|4.844|4.856|723000|0.585
836919000|1996-07-09 13:30:00|4.89|4.924|4.89|4.924|1644300|0.5933
837005400|1996-07-10 13:30:00|4.856|4.867|4.799|4.856|3636900|0.585
837091800|1996-07-11 13:30:00|4.821|4.821|4.753|4.764|873000|0.574
837178200|1996-07-12 13:30:00|4.787|4.787|4.707|4.73|814200|0.5699
837437400|1996-07-15 13:30:00|4.719|4.719|4.593|4.605|785100|0.5548
837523800|1996-07-16 13:30:00|4.616|4.673|4.582|4.616|2191200|0.5562
837610200|1996-07-17 13:30:00|4.685|4.696|4.616|4.639|1274700|0.6678|divid|0.75282
837696600|1996-07-18 13:30:00|4.673|4.707|4.65|4.696|994800|0.676
837783000|1996-07-19 13:30:00|4.696|4.742|4.696|4.707|799200|0.6777
838042200|1996-07-22 13:30:00|4.696|4.707|4.639|4.639|541800|0.6678
838128600|1996-07-23 13:30:00|4.639|4.639|4.593|4.593|3637800|0.6613
838215000|1996-07-24 13:30:00|4.536|4.536|4.479|4.514|3601800|0.6498
838301400|1996-07-25 13:30:00|4.548|4.593|4.548|4.582|8051400|0.6596
838387800|1996-07-26 13:30:00|4.559|4.571|4.548|4.548|948000|0.6547
838647000|1996-07-29 13:30:00|4.559|4.582|4.559|4.571|448200|0.658
838733400|1996-07-30 13:30:00|4.616|4.639|4.605|4.616|1394400|0.6646
838819800|1996-07-31 13:30:00|4.673|4.764|4.673|4.764|1784100|0.6859
838906200|1996-08-01 13:30:00|4.787|4.867|4.787|4.867|993000|0.7007
838992600|1996-08-02 13:30:00|4.947|4.992|4.947|4.981|813300|0.7171
839251800|1996-08-05 13:30:00|4.958|4.981|4.935|4.935|260400|0.7105
839338200|1996-08-06 13:30:00|4.935|4.947|4.924|4.935|361500|0.7105
839424600|1996-08-07 13:30:00|4.913|4.935|4.901|4.924|389100|0.7089
839511000|1996-08-08 13:30:00|4.913|4.935|4.901|4.935|216000|0.7105
839597400|1996-08-09 13:30:00|4.901|4.97|4.867|4.878|926100|0.7023
839856600|1996-08-12 13:30:00|4.878|4.878|4.844|4.856|248700|0.699
839943000|1996-08-13 13:30:00|4.89|4.89|4.867|4.878|352200|0.7023
840029400|1996-08-14 13:30:00|4.867|4.89|4.867|4.867|286800|0.7007
840115800|1996-08-15 13:30:00|4.878|4.878|4.867|4.867|125400|0.7007
840202200|1996-08-16 13:30:00|4.901|4.935|4.901|4.924|408000|0.7089
840461400|1996-08-19 13:30:00|4.901|4.924|4.878|4.901|871200|0.7056
840547800|1996-08-20 13:30:00|4.901|4.935|4.901|4.901|712500|0.7056
840634200|1996-08-21 13:30:00|4.901|4.924|4.901|4.913|334200|0.7072
840720600|1996-08-22 13:30:00|4.935|5.027|4.935|5.027|450900|0.7236
840807000|1996-08-23 13:30:00|5.118|5.175|5.118|5.175|1465200|0.745
841066200|1996-08-26 13:30:00|5.175|5.175|5.129|5.129|340500|0.7384
841152600|1996-08-27 13:30:00|5.232|5.277|5.198|5.198|2374800|0.7482
841239000|1996-08-28 13:30:00|5.22|5.232|5.209|5.22|1577100|0.7515
841325400|1996-08-29 13:30:00|5.129|5.129|5.061|5.084|209700|0.7318
841411800|1996-08-30 13:30:00|5.106|5.106|5.027|5.049|203400|0.7269
841757400|1996-09-03 13:30:00|5.049|5.129|5.015|5.106|1189800|0.7351
841843800|1996-09-04 13:30:00|5.175|5.175|5.095|5.106|2224200|0.7351
841930200|1996-09-05 13:30:00|5.106|5.129|5.084|5.084|450000|0.7318
842016600|1996-09-06 13:30:00|5.061|5.084|5.049|5.072|317100|0.7302
842275800|1996-09-09 13:30:00|5.084|5.095|5.084|5.084|823500|0.7318
842362200|1996-09-10 13:30:00|5.084|5.084|5.038|5.038|396000|0.7253
842448600|1996-09-11 13:30:00|5.004|5.015|5.004|5.004|854400|0.7204
842535000|1996-09-12 13:30:00|5.015|5.015|4.992|5.004|161100|0.7204
842621400|1996-09-13 13:30:00|5.061|5.106|5.061|5.095|466800|0.7335
842880600|1996-09-16 13:30:00|5.175|5.198|5.163|5.198|1034100|0.7482
842967000|1996-09-17 13:30:00|5.209|5.209|5.106|5.106|673500|0.7351
843053400|1996-09-18 13:30:00|5.118|5.118|5.084|5.084|1038600|0.7318
843139800|1996-09-19 13:30:00|5.106|5.118|5.084|5.118|284400|0.7368
843226200|1996-09-20 13:30:00|5.118|5.141|5.106|5.129|2790000|0.7384
843485400|1996-09-23 13:30:00|5.129|5.141|5.095|5.095|2447400|0.7335
843571800|1996-09-24 13:30:00|5.129|5.152|5.129|5.141|3968400|0.74
843658200|1996-09-25 13:30:00|5.152|5.163|5.129|5.152|244500|0.7417
843744600|1996-09-26 13:30:00|5.141|5.141|5.106|5.106|820800|0.7351
843831000|1996-09-27 13:30:00|5.095|5.095|5.049|5.061|220200|0.7286
844090200|1996-09-30 13:30:00|5.061|5.095|5.061|5.072|327900|0.7302
844176600|1996-10-01 13:30:00|5.084|5.118|5.084|5.106|408000|0.7351
844263000|1996-10-02 13:30:00|5.129|5.152|5.095|5.095|733800|0.7335
844349400|1996-10-03 13:30:00|5.095|5.129|5.084|5.129|1570500|0.7384
844435800|1996-10-04 13:30:00|5.141|5.163|5.141|5.141|2056500|0.74
844695000|1996-10-07 13:30:00|5.198|5.209|5.186|5.209|748800|0.7499
844781400|1996-10-08 13:30:00|5.22|5.255|5.198|5.198|928800|0.7482
844867800|1996-10-09 13:30:00|5.266|5.289|5.22|5.22|2933700|0.7515
844954200|1996-10-10 13:30:00|5.209|5.22|5.198|5.209|366900|0.7499
845040600|1996-10-11 13:30:00|5.198|5.198|5.152|5.152|229800|0.7417
845299800|1996-10-14 13:30:00|5.175|5.209|5.175|5.186|867600|0.7466
845386200|1996-10-15 13:30:00|5.22|5.277|5.22|5.255|1195500|0.7564
845472600|1996-10-16 13:30:00|5.312|5.312|5.243|5.255|1112700|0.7564
845559000|1996-10-17 13:30:00|5.289|5.289|5.243|5.255|1650300|0.7564
845645400|1996-10-18 13:30:00|5.323|5.323|5.289|5.3|1252200|0.763
845904600|1996-10-21 13:30:00|5.312|5.334|5.312|5.312|579000|0.7647
845991000|1996-10-22 13:30:00|5.312|5.403|5.312|5.391|1061400|0.7761
846077400|1996-10-23 13:30:00|5.425|5.448|5.414|5.437|1253100|0.7827
846163800|1996-10-24 13:30:00|5.517|5.539|5.505|5.517|1435800|0.7942
846250200|1996-10-25 13:30:00|5.528|5.574|5.528|5.539|1358700|0.7975
846513000|1996-10-28 14:30:00|5.585|5.665|5.585|5.631|1525200|0.8106
846599400|1996-10-29 14:30:00|5.71|5.733|5.653|5.676|6055500|0.8172
846685800|1996-10-30 14:30:00|5.619|5.619|5.505|5.505|831000|0.7925
846772200|1996-10-31 14:30:00|5.517|5.517|5.482|5.494|530400|0.7909
846858600|1996-11-01 14:30:00|5.471|5.471|5.369|5.38|2061000|0.7745
847117800|1996-11-04 14:30:00|5.448|5.46|5.414|5.425|3811500|0.7811
847204200|1996-11-05 14:30:00|5.528|5.574|5.528|5.551|2586900|0.7991
847290600|1996-11-06 14:30:00|5.608|5.676|5.608|5.676|1324800|0.8172
847377000|1996-11-07 14:30:00|5.665|5.699|5.665|5.688|1128600|0.8188
847463400|1996-11-08 14:30:00|5.722|5.722|5.688|5.699|634500|0.8204
847722600|1996-11-11 14:30:00|5.756|5.79|5.756|5.779|561900|0.8319
847809000|1996-11-12 14:30:00|5.87|5.87|5.756|5.756|720000|0.8286
847895400|1996-11-13 14:30:00|5.813|5.893|5.813|5.881|1035000|0.8467
847981800|1996-11-14 14:30:00|5.995|6.007|5.973|5.984|1578000|0.8615
848068200|1996-11-15 14:30:00|5.973|5.984|5.916|5.916|677400|0.8516
848327400|1996-11-18 14:30:00|5.916|5.938|5.916|5.927|551400|0.8533
848413800|1996-11-19 14:30:00|5.927|6.007|5.927|6.007|853500|0.8647
848500200|1996-11-20 14:30:00|5.995|6.018|5.984|5.995|1562100|0.8631
848586600|1996-11-21 14:30:00|5.995|5.995|5.984|5.984|846000|0.8615
848673000|1996-11-22 14:30:00|6.018|6.03|5.995|6.007|543900|0.8647
848932200|1996-11-25 14:30:00|6.041|6.052|6.03|6.052|2980200|0.8713
849018600|1996-11-26 14:30:00|6.087|6.121|6.087|6.087|732600|0.8762
849105000|1996-11-27 14:30:00|6.064|6.075|6.007|6.007|793800|1.061|divid|1.12607
849277800|1996-11-29 14:30:00|6.007|6.03|6.007|6.018|150600|1.063
849537000|1996-12-02 14:30:00|5.995|6.007|5.961|5.984|759000|1.057
849623400|1996-12-03 14:30:00|5.961|5.961|5.938|5.938|691500|1.292|divid|1.12607
849709800|1996-12-04 14:30:00|5.916|5.916|5.893|5.893|721800|1.282
849796200|1996-12-05 14:30:00|5.95|5.984|5.95|5.961|772500|1.297
849882600|1996-12-06 14:30:00|5.938|5.95|5.904|5.938|633600|1.292
850141800|1996-12-09 14:30:00|5.995|6.064|5.995|6.064|869400|1.319
850228200|1996-12-10 14:30:00|6.109|6.144|6.109|6.144|826200|1.337
850314600|1996-12-11 14:30:00|6.109|6.132|6.087|6.098|741000|1.327
850401000|1996-12-12 14:30:00|6.087|6.098|6.064|6.064|993000|1.319
850487400|1996-12-13 14:30:00|6.041|6.064|6.007|6.018|1037400|1.309
850746600|1996-12-16 14:30:00|6.098|6.132|6.098|6.109|1749300|1.329
850833000|1996-12-17 14:30:00|6.109|6.166|6.109|6.132|2012400|1.334
850919400|1996-12-18 14:30:00|6.201|6.223|6.201|6.201|468000|1.349
851005800|1996-12-19 14:30:00|6.235|6.28|6.223|6.28|1095000|1.367
851092200|1996-12-20 14:30:00|6.292|6.315|6.201|6.223|711600|1.354
851351400|1996-12-23 14:30:00|6.212|6.235|6.075|6.132|1218600|1.334
851437800|1996-12-24 14:30:00|6.132|6.144|6.121|6.132|450900|1.334
851610600|1996-12-26 14:30:00|6.246|6.292|6.235|6.246|3006300|1.359
851697000|1996-12-27 14:30:00|6.315|6.315|6.258|6.315|1321800|1.374
851956200|1996-12-30 14:30:00|6.292|6.292|6.258|6.258|1906500|1.362
852042600|1996-12-31 14:30:00|6.326|6.36|6.303|6.315|386700|1.675|divid|1.12607
852215400|1997-01-02 14:30:00|6.315|6.326|6.28|6.292|2288400|2.032
852301800|1997-01-03 14:30:00|6.315|6.349|6.303|6.315|1731600|2.039
852561000|1997-01-06 14:30:00|6.337|6.349|6.223|6.326|1201800|2.043
852647400|1997-01-07 14:30:00|6.565|6.588|6.543|6.588|9410700|2.127
852733800|1997-01-08 14:30:00|6.816|6.827|6.702|6.702|7753200|2.164
852820200|1997-01-09 14:30:00|6.736|6.759|6.725|6.736|3957000|2.175
852906600|1997-01-10 14:30:00|6.736|6.736|6.679|6.702|2583300|2.164
853165800|1997-01-13 14:30:00|6.748|6.759|6.713|6.713|3108600|2.168
853252200|1997-01-14 14:30:00|6.782|6.816|6.725|6.748|4205400|2.179
853338600|1997-01-15 14:30:00|6.656|6.679|6.645|6.679|1769400|2.18|divid|0.07231
853425000|1997-01-16 14:30:00|6.679|6.713|6.679|6.713|62034300|2.191
853511400|1997-01-17 14:30:00|6.725|6.793|6.725|6.782|63706800|2.214
853770600|1997-01-20 14:30:00|6.85|6.862|6.805|6.839|833700|2.232
853857000|1997-01-21 14:30:00|6.827|6.85|6.793|6.839|667200|2.232
853943400|1997-01-22 14:30:00|6.782|6.782|6.702|6.713|720000|2.191
854029800|1997-01-23 14:30:00|6.736|6.736|6.713|6.713|532200|2.191
854116200|1997-01-24 14:30:00|6.679|6.702|6.577|6.622|2228400|2.162
854375400|1997-01-27 14:30:00|6.497|6.497|6.36|6.36|3035700|2.076
854461800|1997-01-28 14:30:00|6.36|6.383|6.349|6.36|3316200|2.076
854548200|1997-01-29 14:30:00|6.372|6.383|6.303|6.326|2740800|2.065
854634600|1997-01-30 14:30:00|6.383|6.406|6.36|6.406|3207600|2.091
854721000|1997-01-31 14:30:00|6.406|6.429|6.372|6.383|4425000|2.084
854980200|1997-02-03 14:30:00|6.36|6.36|6.337|6.337|2305200|2.069
855066600|1997-02-04 14:30:00|6.36|6.372|6.326|6.36|3212400|2.076
855153000|1997-02-05 14:30:00|6.44|6.508|6.44|6.497|3748200|2.121
855239400|1997-02-06 14:30:00|6.508|6.622|6.497|6.565|4838400|2.143
855325800|1997-02-07 14:30:00|6.577|6.6|6.543|6.565|1026600|2.143
855585000|1997-02-10 14:30:00|6.611|6.634|6.6|6.6|514200|2.154
855671400|1997-02-11 14:30:00|6.486|6.486|6.417|6.451|903000|2.106
855757800|1997-02-12 14:30:00|6.383|6.451|6.383|6.451|757800|2.106
855844200|1997-02-13 14:30:00|6.44|6.463|6.417|6.44|1283100|2.102
855930600|1997-02-14 14:30:00|6.508|6.531|6.394|6.394|2106000|2.087
856276200|1997-02-18 14:30:00|6.389|6.417|6.383|6.394|15429600|2.087
856362600|1997-02-19 14:30:00|6.406|6.417|6.394|6.394|14645400|2.087
856449000|1997-02-20 14:30:00|6.36|6.36|6.269|6.269|5193300|2.046
856535400|1997-02-21 14:30:00|6.292|6.315|6.269|6.28|1469400|2.05
856794600|1997-02-24 14:30:00|6.28|6.303|6.258|6.269|8564700|2.046
856881000|1997-02-25 14:30:00|6.292|6.292|6.212|6.235|3542700|2.035
856967400|1997-02-26 14:30:00|6.292|6.292|6.201|6.223|1627500|2.031
857053800|1997-02-27 14:30:00|6.28|6.315|6.269|6.28|3446100|2.05
857140200|1997-02-28 14:30:00|6.326|6.326|6.28|6.28|1143600|2.05
857399400|1997-03-03 14:30:00|6.201|6.235|6.166|6.235|1869600|2.035
857485800|1997-03-04 14:30:00|6.246|6.258|6.201|6.212|1145700|2.028
857572200|1997-03-05 14:30:00|6.28|6.326|6.28|6.315|908100|2.061
857658600|1997-03-06 14:30:00|6.383|6.44|6.383|6.383|2234700|2.084
857745000|1997-03-07 14:30:00|6.394|6.44|6.394|6.429|2485800|2.098
858004200|1997-03-10 14:30:00|6.531|6.634|6.486|6.634|2439000|2.165
858090600|1997-03-11 14:30:00|6.634|6.691|6.634|6.679|23668500|2.18
858177000|1997-03-12 14:30:00|6.622|6.634|6.6|6.611|569400|2.158
858263400|1997-03-13 14:30:00|6.634|6.691|6.6|6.611|3535500|2.158
858349800|1997-03-14 14:30:00|6.611|6.622|6.497|6.52|1827000|2.128
858609000|1997-03-17 14:30:00|6.44|6.44|6.315|6.315|2335800|2.061
858695400|1997-03-18 14:30:00|6.394|6.417|6.383|6.383|3585900|2.084
858781800|1997-03-19 14:30:00|6.474|6.497|6.451|6.474|1618800|2.113
858868200|1997-03-20 14:30:00|6.497|6.52|6.406|6.417|713700|2.095
858954600|1997-03-21 14:30:00|6.44|6.463|6.417|6.44|1153200|2.102
859213800|1997-03-24 14:30:00|6.417|6.474|6.406|6.463|1040400|2.11
859300200|1997-03-25 14:30:00|6.565|6.577|6.531|6.543|1952100|2.136
859386600|1997-03-26 14:30:00|6.622|6.668|6.622|6.656|2277900|2.173
859473000|1997-03-27 14:30:00|6.679|6.691|6.634|6.634|1116300|2.165
859818600|1997-03-31 14:30:00|6.656|6.656|6.543|6.543|813300|2.136
859905000|1997-04-01 14:30:00|6.486|6.486|6.394|6.429|953700|2.098
859991400|1997-04-02 14:30:00|6.406|6.406|6.303|6.326|641100|2.065
860077800|1997-04-03 14:30:00|6.326|6.326|6.201|6.223|1188900|2.031
860164200|1997-04-04 14:30:00|6.258|6.36|6.258|6.349|789300|2.072
860419800|1997-04-07 13:30:00|6.406|6.429|6.394|6.417|2021100|2.095
860506200|1997-04-08 13:30:00|6.417|6.417|6.372|6.394|2688000|2.087
860592600|1997-04-09 13:30:00|6.474|6.474|6.417|6.417|1472100|2.095
860679000|1997-04-10 13:30:00|6.474|6.474|6.406|6.44|1251300|2.102
860765400|1997-04-11 13:30:00|6.417|6.451|6.417|6.429|1411800|2.098
861024600|1997-04-14 13:30:00|6.44|6.52|6.429|6.52|1949100|2.128
861111000|1997-04-15 13:30:00|6.531|6.577|6.531|6.577|2692200|2.147
861197400|1997-04-16 13:30:00|6.554|6.634|6.543|6.622|1339500|2.162
861283800|1997-04-17 13:30:00|6.634|6.736|6.634|6.691|533400|2.184
861370200|1997-04-18 13:30:00|6.782|6.816|6.782|6.805|1110000|2.221
861629400|1997-04-21 13:30:00|6.884|6.976|6.873|6.896|1371300|2.251
861715800|1997-04-22 13:30:00|6.919|7.021|6.919|7.021|1171200|2.292
861802200|1997-04-23 13:30:00|7.09|7.101|6.998|7.01|1355400|2.288
861888600|1997-04-24 13:30:00|7.021|7.033|6.953|6.953|1834200|2.27
861975000|1997-04-25 13:30:00|6.907|6.919|6.862|6.862|1056300|2.24
862234200|1997-04-28 13:30:00|6.862|6.919|6.862|6.896|649500|2.251
862320600|1997-04-29 13:30:00|6.953|6.998|6.953|6.998|583800|2.284
862407000|1997-04-30 13:30:00|6.987|7.021|6.941|7.021|417300|2.292
862493400|1997-05-01 13:30:00|7.021|7.021|6.953|6.976|1252200|2.277
862579800|1997-05-02 13:30:00|6.953|7.021|6.953|7.01|364500|2.288
862839000|1997-05-05 13:30:00|7.112|7.158|7.101|7.158|2164200|2.337
862925400|1997-05-06 13:30:00|7.158|7.181|7.147|7.158|579900|2.337
863011800|1997-05-07 13:30:00|7.204|7.261|7.192|7.192|927300|2.348
863098200|1997-05-08 13:30:00|7.226|7.397|7.226|7.375|1792200|2.407
863184600|1997-05-09 13:30:00|7.489|7.523|7.443|7.477|3385500|2.441
863443800|1997-05-12 13:30:00|7.591|7.762|7.58|7.751|1599900|2.53
863530200|1997-05-13 13:30:00|7.751|7.774|7.739|7.751|1084800|2.53
863616600|1997-05-14 13:30:00|7.739|7.762|7.717|7.717|888000|2.519
863703000|1997-05-15 13:30:00|7.728|7.751|7.717|7.751|634500|2.53
863789400|1997-05-16 13:30:00|7.705|7.728|7.694|7.705|885300|2.515
864048600|1997-05-19 13:30:00|7.682|7.694|7.66|7.671|625200|2.504
864135000|1997-05-20 13:30:00|7.717|7.842|7.717|7.842|1749300|2.56
864221400|1997-05-21 13:30:00|7.99|8.081|7.99|8.07|1375500|2.634
864307800|1997-05-22 13:30:00|8.275|8.332|8.127|8.138|1993200|2.656
864394200|1997-05-23 13:30:00|8.275|8.286|8.252|8.275|937800|2.701
864739800|1997-05-27 13:30:00|8.549|8.64|8.549|8.56|3224400|2.794
864826200|1997-05-28 13:30:00|8.56|8.56|8.252|8.309|1898700|2.712
864912600|1997-05-29 13:30:00|8.15|8.161|7.99|8.001|45579900|2.644|divid|0.10258
864999000|1997-05-30 13:30:00|7.865|7.979|7.819|7.967|58819800|2.633
865258200|1997-06-02 13:30:00|7.831|7.842|7.751|7.762|13126200|2.565
865344600|1997-06-03 13:30:00|7.819|7.933|7.796|7.922|866700|2.618
865431000|1997-06-04 13:30:00|7.899|7.922|7.887|7.899|1685100|2.611
865517400|1997-06-05 13:30:00|8.07|8.093|8.036|8.093|2674200|2.675
865603800|1997-06-06 13:30:00|8.07|8.127|8.07|8.127|1731600|2.686
865863000|1997-06-09 13:30:00|8.15|8.184|8.001|8.007|1078200|2.646
865949400|1997-06-10 13:30:00|8.001|8.047|7.956|7.99|1333200|2.641
866035800|1997-06-11 13:30:00|8.058|8.093|7.99|8.001|3744300|2.644
866122200|1997-06-12 13:30:00|8.081|8.115|8.058|8.115|2506500|2.682
866208600|1997-06-13 13:30:00|8.15|8.172|8.07|8.07|1891800|2.667
866467800|1997-06-16 13:30:00|8.093|8.115|8.024|8.047|3300300|2.66
866554200|1997-06-17 13:30:00|8.001|8.001|7.91|7.922|2507400|2.618
866640600|1997-06-18 13:30:00|7.933|8.024|7.922|8.024|2352300|2.652
866727000|1997-06-19 13:30:00|8.115|8.207|8.093|8.15|2274600|2.693
866813400|1997-06-20 13:30:00|8.184|8.229|8.184|8.218|3001500|2.716
867072600|1997-06-23 13:30:00|8.207|8.207|8.138|8.15|539700|2.693
867159000|1997-06-24 13:30:00|8.172|8.184|8.115|8.184|668400|2.705
867245400|1997-06-25 13:30:00|8.195|8.275|8.172|8.184|1045500|2.705
867331800|1997-06-26 13:30:00|8.155|8.178|8.127|8.155|1318800|2.695
867418200|1997-06-27 13:30:00|8.138|8.138|8.013|8.013|1927800|2.648
867677400|1997-06-30 13:30:00|8.013|8.013|7.831|7.865|1801200|2.599
867763800|1997-07-01 13:30:00|7.91|8.036|7.91|8.024|694800|2.652
867850200|1997-07-02 13:30:00|8.093|8.195|8.093|8.184|1863600|2.705
867936600|1997-07-03 13:30:00|8.309|8.321|8.269|8.269|1184700|2.733
868282200|1997-07-07 13:30:00|8.588|8.64|8.583|8.594|789300|2.84
868368600|1997-07-08 13:30:00|8.531|8.531|8.389|8.435|905100|2.788
868455000|1997-07-09 13:30:00|8.457|8.457|8.338|8.338|738600|2.756
868541400|1997-07-10 13:30:00|8.366|8.395|8.332|8.362|953700|2.764
868627800|1997-07-11 13:30:00|8.264|8.275|8.247|8.264|353100|2.731
868887000|1997-07-14 13:30:00|8.161|8.241|8.161|8.167|461700|2.699
868973400|1997-07-15 13:30:00|8.047|8.058|7.922|7.95|2159700|2.628
869059800|1997-07-16 13:30:00|8.047|8.07|8.013|8.064|560400|2.665
869146200|1997-07-17 13:30:00|7.933|7.933|7.785|7.808|1877400|2.58
869232600|1997-07-18 13:30:00|7.637|7.705|7.568|7.705|6983100|2.547
869491800|1997-07-21 13:30:00|7.489|7.489|7.386|7.443|3316200|2.46
869578200|1997-07-22 13:30:00|7.477|7.591|7.477|7.591|1975500|2.509
869664600|1997-07-23 13:30:00|7.654|7.66|7.511|7.54|651300|2.492
869751000|1997-07-24 13:30:00|7.34|7.352|7.181|7.198|2026800|2.379
869837400|1997-07-25 13:30:00|7.204|7.283|7.204|7.261|358200|2.4
870096600|1997-07-28 13:30:00|7.375|7.375|7.283|7.357|1440000|2.432
870183000|1997-07-29 13:30:00|7.272|7.283|7.226|7.272|1121400|2.403
870269400|1997-07-30 13:30:00|7.3|7.443|7.3|7.426|1946700|2.454
870355800|1997-07-31 13:30:00|7.426|7.426|7.181|7.204|1796100|2.381
870442200|1997-08-01 13:30:00|7.158|7.158|6.987|7.061|572100|2.334
870701400|1997-08-04 13:30:00|6.93|6.97|6.896|6.936|594300|2.292
870787800|1997-08-05 13:30:00|6.93|7.01|6.93|6.959|1367100|2.3
870874200|1997-08-06 13:30:00|7.095|7.204|7.078|7.204|1840200|2.381
870960600|1997-08-07 13:30:00|7.204|7.215|7.158|7.169|656700|2.369
871047000|1997-08-08 13:30:00|7.169|7.249|7.101|7.112|820800|2.351
871306200|1997-08-11 13:30:00|7.209|7.243|7.135|7.164|861900|2.368
871392600|1997-08-12 13:30:00|7.181|7.226|7.147|7.152|443400|2.364
871479000|1997-08-13 13:30:00|7.152|7.272|7.152|7.232|851700|2.39
871565400|1997-08-14 13:30:00|7.209|7.215|7.078|7.084|450000|2.341
871651800|1997-08-15 13:30:00|7.078|7.101|7.055|7.067|528000|2.336
871911000|1997-08-18 13:30:00|7.124|7.135|7.055|7.118|1517700|2.353
871997400|1997-08-19 13:30:00|7.124|7.169|7.124|7.169|1029900|2.369
872083800|1997-08-20 13:30:00|7.169|7.187|7.147|7.187|1022700|2.375
872170200|1997-08-21 13:30:00|7.169|7.169|7.078|7.101|453000|2.347
872256600|1997-08-22 13:30:00|7.124|7.135|7.112|7.135|700800|2.358
872515800|1997-08-25 13:30:00|7.147|7.158|7.13|7.135|752400|2.358
872602200|1997-08-26 13:30:00|7.147|7.158|7.13|7.158|469800|2.366
872688600|1997-08-27 13:30:00|7.158|7.181|7.112|7.141|3234900|2.36
872775000|1997-08-28 13:30:00|7.13|7.152|7.101|7.141|447300|2.36
872861400|1997-08-29 13:30:00|7.147|7.147|7.09|7.09|849600|2.343
873207000|1997-09-02 13:30:00|7.249|7.352|7.249|7.329|1183500|2.422
873293400|1997-09-03 13:30:00|7.386|7.432|7.386|7.409|1230900|2.449
873379800|1997-09-04 13:30:00|7.397|7.477|7.38|7.471|866700|2.469
873466200|1997-09-05 13:30:00|7.614|7.66|7.614|7.631|1164900|2.522
873725400|1997-09-08 13:30:00|7.705|7.728|7.682|7.728|346500|2.554
873811800|1997-09-09 13:30:00|7.705|7.722|7.671|7.717|408000|2.55
873898200|1997-09-10 13:30:00|7.728|7.728|7.665|7.665|609300|2.533
873984600|1997-09-11 13:30:00|7.648|7.648|7.534|7.568|749700|2.501
874071000|1997-09-12 13:30:00|7.637|7.637|7.58|7.614|279000|2.516
874330200|1997-09-15 13:30:00|7.717|7.785|7.717|7.762|1012800|2.565
874416600|1997-09-16 13:30:00|7.91|7.962|7.893|7.956|1054200|2.629
874503000|1997-09-17 13:30:00|8.024|8.036|7.927|7.933|380400|2.622
874589400|1997-09-18 13:30:00|8.001|8.087|8.001|8.036|510300|2.656
874675800|1997-09-19 13:30:00|8.001|8.019|7.927|7.933|377100|2.622
874935000|1997-09-22 13:30:00|8.081|8.127|8.058|8.11|1181700|2.68
875021400|1997-09-23 13:30:00|8.195|8.343|8.19|8.326|2641500|2.752
875107800|1997-09-24 13:30:00|8.56|8.708|8.56|8.668|1447200|2.865
875194200|1997-09-25 13:30:00|8.617|8.64|8.537|8.577|1436700|2.835
875280600|1997-09-26 13:30:00|8.583|8.606|8.571|8.571|522900|2.833
875539800|1997-09-29 13:30:00|8.549|8.6|8.497|8.56|587100|2.829
875626200|1997-09-30 13:30:00|8.583|8.611|8.549|8.583|812400|2.837
875712600|1997-10-01 13:30:00|8.606|8.651|8.588|8.64|603000|2.855
875799000|1997-10-02 13:30:00|8.469|8.52|8.435|8.497|337500|2.808
875885400|1997-10-03 13:30:00|8.509|8.526|8.418|8.429|816900|2.786
876144600|1997-10-06 13:30:00|8.229|8.229|8.121|8.167|1283100|2.699
876231000|1997-10-07 13:30:00|8.184|8.321|8.178|8.321|631200|2.75
876317400|1997-10-08 13:30:00|8.321|8.321|8.224|8.275|706200|2.735
876403800|1997-10-09 13:30:00|8.024|8.07|7.979|7.99|609300|2.641
876490200|1997-10-10 13:30:00|7.933|7.996|7.933|7.973|493500|2.635
876749400|1997-10-13 13:30:00|7.99|8.093|7.99|8.093|185400|2.675
876835800|1997-10-14 13:30:00|8.036|8.036|7.887|7.962|613200|2.631
876922200|1997-10-15 13:30:00|7.808|7.865|7.785|7.865|319200|2.599
877008600|1997-10-16 13:30:00|8.024|8.053|8.013|8.013|485700|2.648
877095000|1997-10-17 13:30:00|7.893|7.893|7.756|7.796|335400|2.577
877354200|1997-10-20 13:30:00|7.859|8.007|7.785|7.996|915300|2.643
877440600|1997-10-21 13:30:00|8.007|8.053|7.984|8.053|607200|2.661
877527000|1997-10-22 13:30:00|7.944|7.967|7.882|7.967|419100|2.633
877613400|1997-10-23 13:30:00|7.625|7.785|7.625|7.785|380400|2.573
877699800|1997-10-24 13:30:00|7.751|7.751|7.563|7.563|674700|2.499
877962600|1997-10-27 14:30:00|7.477|7.494|7.021|7.021|742200|2.321
878049000|1997-10-28 14:30:00|6.372|7.34|6.372|7.318|1874100|2.418
878135400|1997-10-29 14:30:00|7.534|7.534|7.363|7.375|1789800|2.437
878221800|1997-10-30 14:30:00|7.375|7.705|7.363|7.528|1552800|2.488
878308200|1997-10-31 14:30:00|7.671|7.671|7.477|7.5|826200|2.479
878567400|1997-11-03 14:30:00|7.523|7.705|7.5|7.699|1636800|2.545
878653800|1997-11-04 14:30:00|7.642|7.654|7.585|7.637|387900|2.524
878740200|1997-11-05 14:30:00|7.705|7.728|7.682|7.717|2163000|2.55
878826600|1997-11-06 14:30:00|7.751|7.751|7.642|7.682|542700|2.539
878913000|1997-11-07 14:30:00|7.477|7.58|7.397|7.557|932100|2.498
879172200|1997-11-10 14:30:00|7.568|7.568|7.477|7.483|418200|2.473
879258600|1997-11-11 14:30:00|7.397|7.397|7.346|7.369|846000|2.435
879345000|1997-11-12 14:30:00|7.204|7.204|6.839|6.884|1242900|2.275
879431400|1997-11-13 14:30:00|7.181|7.204|7.09|7.169|1973400|2.369
879517800|1997-11-14 14:30:00|7.238|7.272|7.181|7.272|749700|2.403
879777000|1997-11-17 14:30:00|7.489|7.614|7.443|7.597|754500|2.511
879863400|1997-11-18 14:30:00|7.62|7.648|7.608|7.625|1393200|2.52
879949800|1997-11-19 14:30:00|7.574|7.62|7.523|7.591|1016100|2.509
880036200|1997-11-20 14:30:00|7.859|7.916|7.853|7.865|1679100|2.599
880122600|1997-11-21 14:30:00|7.865|7.887|7.842|7.853|851700|2.596
880381800|1997-11-24 14:30:00|7.842|7.842|7.671|7.694|249900|2.543
880468200|1997-11-25 14:30:00|7.819|7.865|7.734|7.762|946800|2.565
880554600|1997-11-26 14:30:00|7.91|7.927|7.825|7.836|839400|2.59
880727400|1997-11-28 14:30:00|7.91|7.91|7.87|7.887|559500|2.607
880986600|1997-12-01 14:30:00|8.041|8.184|8.041|8.178|761100|2.703
881073000|1997-12-02 14:30:00|8.195|8.298|8.195|8.212|423000|2.714
881159400|1997-12-03 14:30:00|8.378|8.389|8.252|8.286|507900|2.739
881245800|1997-12-04 14:30:00|8.378|8.378|8.309|8.309|450000|2.746
881332200|1997-12-05 14:30:00|8.275|8.355|8.264|8.343|903900|2.757
881591400|1997-12-08 14:30:00|8.332|8.389|8.326|8.332|390300|2.754
881677800|1997-12-09 14:30:00|8.332|8.378|8.286|8.332|582600|2.754
881764200|1997-12-10 14:30:00|8.15|8.15|8.064|8.064|390300|2.665
881850600|1997-12-11 14:30:00|7.944|7.996|7.887|7.922|460500|2.618
881937000|1997-12-12 14:30:00|8.138|8.138|7.979|7.996|961200|2.643
882196200|1997-12-15 14:30:00|8.184|8.207|8.093|8.195|919800|2.709
882282600|1997-12-16 14:30:00|8.298|8.355|8.235|8.281|987600|2.737
882369000|1997-12-17 14:30:00|8.435|8.457|8.304|8.309|652500|2.746
882455400|1997-12-18 14:30:00|8.281|8.281|8.138|8.144|1083300|2.692
882541800|1997-12-19 14:30:00|8.121|8.172|8.036|8.11|364500|2.68
882801000|1997-12-22 14:30:00|8.11|8.127|7.979|8.001|457500|2.644
882887400|1997-12-23 14:30:00|8.081|8.138|8.024|8.081|495300|2.671
882973800|1997-12-24 14:30:00|8.081|8.127|8.058|8.081|101400|2.671
883146600|1997-12-26 14:30:00|8.047|8.064|8.03|8.053|77400|2.661
883405800|1997-12-29 14:30:00|8.161|8.161|8.115|8.144|316200|2.692
883492200|1997-12-30 14:30:00|8.218|8.281|8.207|8.281|854400|2.737
883578600|1997-12-31 14:30:00|8.264|8.343|8.212|8.304|476400|2.744
883751400|1998-01-02 14:30:00|8.304|8.304|8.212|8.258|353100|2.729
884010600|1998-01-05 14:30:00|8.366|8.4|8.281|8.292|737700|2.741
884097000|1998-01-06 14:30:00|8.275|8.298|8.275|8.281|279000|2.737
884183400|1998-01-07 14:30:00|8.264|8.292|8.247|8.292|900300|2.741
884269800|1998-01-08 14:30:00|8.218|8.218|8.115|8.121|875400|2.684
884356200|1998-01-09 14:30:00|8.252|8.321|8.076|8.076|489000|2.669
884615400|1998-01-12 14:30:00|7.979|8.178|7.979|8.178|633600|2.703
884701800|1998-01-13 14:30:00|8.338|8.343|8.281|8.326|2047800|2.752
884788200|1998-01-14 14:30:00|8.332|8.361|8.304|8.326|805800|2.776|divid|0.07286
884874600|1998-01-15 14:30:00|8.304|8.304|8.207|8.207|1293300|2.736
884961000|1998-01-16 14:30:00|8.389|8.452|8.355|8.418|615300|2.807
885306600|1998-01-20 14:30:00|8.503|8.526|8.48|8.526|541800|2.843
885393000|1998-01-21 14:30:00|8.514|8.657|8.497|8.594|533400|2.865
885479400|1998-01-22 14:30:00|8.725|8.908|8.725|8.856|699900|2.953
885565800|1998-01-23 14:30:00|8.999|9.022|8.828|8.828|650400|2.943
885825000|1998-01-26 14:30:00|8.936|8.936|8.663|8.754|892500|2.919
885911400|1998-01-27 14:30:00|8.982|9.09|8.982|9.084|829200|3.029
885997800|1998-01-28 14:30:00|9.13|9.153|9.05|9.096|861000|3.033
886084200|1998-01-29 14:30:00|9.044|9.096|8.942|8.948|630000|2.983
886170600|1998-01-30 14:30:00|9.005|9.005|8.822|8.902|517500|2.968
886429800|1998-02-02 14:30:00|9.073|9.153|9.01|9.13|689400|3.044
886516200|1998-02-03 14:30:00|9.118|9.301|9.118|9.301|1122300|3.101
886602600|1998-02-04 14:30:00|8.993|9.164|8.993|9.118|610200|3.04
886689000|1998-02-05 14:30:00|9.107|9.164|8.953|8.999|1054200|3
886775400|1998-02-06 14:30:00|9.067|9.101|8.93|8.948|613200|2.983
887034600|1998-02-09 14:30:00|8.879|8.885|8.777|8.834|572100|2.945
887121000|1998-02-10 14:30:00|8.834|8.902|8.782|8.891|1021200|2.964
887207400|1998-02-11 14:30:00|8.799|8.805|8.731|8.748|1267200|2.917
887293800|1998-02-12 14:30:00|8.674|8.708|8.537|8.691|1119600|2.898
887380200|1998-02-13 14:30:00|8.651|8.668|8.611|8.663|480600|2.888
887725800|1998-02-17 14:30:00|8.651|8.651|8.606|8.623|1152000|2.875
887812200|1998-02-18 14:30:00|8.64|8.708|8.634|8.68|1253100|2.894
887898600|1998-02-19 14:30:00|8.674|8.674|8.566|8.606|907200|2.869
887985000|1998-02-20 14:30:00|8.799|8.799|8.668|8.777|872100|2.926
888244200|1998-02-23 14:30:00|9.107|9.107|8.982|9.016|1946700|3.006
888330600|1998-02-24 14:30:00|9.238|9.295|9.221|9.289|1671000|3.097
888417000|1998-02-25 14:30:00|9.403|9.517|9.392|9.506|1172100|3.169
888503400|1998-02-26 14:30:00|9.358|9.438|9.255|9.295|1398600|3.099
888589800|1998-02-27 14:30:00|9.432|9.478|9.398|9.438|1518900|3.147
888849000|1998-03-02 14:30:00|9.62|9.78|9.614|9.711|753300|3.238
888935400|1998-03-03 14:30:00|9.666|9.757|9.66|9.711|1394400|3.238
889021800|1998-03-04 14:30:00|9.54|9.574|9.289|9.369|741000|3.124
889108200|1998-03-05 14:30:00|9.392|9.495|9.335|9.341|1146900|3.114
889194600|1998-03-06 14:30:00|9.631|9.688|9.626|9.677|1172100|3.226
889453800|1998-03-09 14:30:00|9.791|9.871|9.74|9.762|1582800|3.255
889540200|1998-03-10 14:30:00|10.025|10.087|9.985|10.076|1254900|3.359
889626600|1998-03-11 14:30:00|10.498|10.737|10.486|10.617|3431100|3.54
889713000|1998-03-12 14:30:00|11.421|11.432|11.045|11.147|2773200|3.717
889799400|1998-03-13 14:30:00|11.273|11.398|11.182|11.256|1671000|3.753
890058600|1998-03-16 14:30:00|11.033|11.113|10.971|11.107|1077300|3.703
890145000|1998-03-17 14:30:00|11.182|11.239|11.079|11.147|1003500|3.717
890231400|1998-03-18 14:30:00|11.113|11.125|11.039|11.102|480600|3.702
890317800|1998-03-19 14:30:00|11.182|11.193|11.062|11.142|627900|3.715
890404200|1998-03-20 14:30:00|11.444|11.512|11.398|11.489|773400|3.831
890663400|1998-03-23 14:30:00|11.444|11.672|11.398|11.529|1960500|3.844
890749800|1998-03-24 14:30:00|11.865|11.888|11.786|11.854|1655700|3.952
890836200|1998-03-25 14:30:00|12.413|12.675|12.23|12.299|3395700|4.101
890922600|1998-03-26 14:30:00|12.116|12.287|12.059|12.219|2178900|4.074
891009000|1998-03-27 14:30:00|12.185|12.202|11.957|11.991|1004400|3.998
891268200|1998-03-30 14:30:00|12.23|12.27|12.145|12.259|1355400|4.087
891354600|1998-03-31 14:30:00|12.179|12.196|12.042|12.059|1046700|4.021
891441000|1998-04-01 14:30:00|12.224|12.344|12.185|12.31|957900|4.104
891527400|1998-04-02 14:30:00|12.333|12.401|12.316|12.401|617700|4.135
891613800|1998-04-03 14:30:00|12.72|12.72|12.549|12.584|845100|4.196
891869400|1998-04-06 13:30:00|13.222|13.233|13.005|13.131|2901900|4.378
891955800|1998-04-07 13:30:00|12.937|12.937|12.458|12.532|1236300|4.178
892042200|1998-04-08 13:30:00|12.39|12.401|12.173|12.173|2536500|4.059
892128600|1998-04-09 13:30:00|12.185|12.219|11.945|12.036|833700|4.013
892474200|1998-04-13 13:30:00|12.036|12.116|12.002|12.116|706200|4.04
892560600|1998-04-14 13:30:00|12.31|12.31|12.179|12.281|2626500|4.095
892647000|1998-04-15 13:30:00|11.997|11.997|11.848|11.945|2347200|3.983
892733400|1998-04-16 13:30:00|11.922|12.008|11.911|12.008|614400|4.004
892819800|1998-04-17 13:30:00|11.985|12.059|11.917|11.945|1435800|3.983
893079000|1998-04-20 13:30:00|11.991|12.002|11.883|11.934|1743600|3.979
893165400|1998-04-21 13:30:00|11.865|11.877|11.786|11.786|800100|3.93
893251800|1998-04-22 13:30:00|11.808|11.831|11.563|11.637|807000|3.88
893338200|1998-04-23 13:30:00|11.672|11.694|11.375|11.398|1821300|3.8
893424600|1998-04-24 13:30:00|11.398|11.41|11.17|11.267|921000|3.757
893683800|1998-04-27 13:30:00|10.954|11.011|10.771|10.902|1529700|3.635
893770200|1998-04-28 13:30:00|11.182|11.455|11.107|11.313|1896600|3.772
893856600|1998-04-29 13:30:00|11.17|11.216|11.079|11.153|690300|3.719
893943000|1998-04-30 13:30:00|11.444|11.501|11.375|11.392|1474800|3.798
894029400|1998-05-01 13:30:00|11.392|11.535|11.364|11.529|579900|3.844
894288600|1998-05-04 13:30:00|11.9|12.036|11.9|12.008|1093200|4.004
894375000|1998-05-05 13:30:00|11.979|11.979|11.734|11.808|561900|3.937
894461400|1998-05-06 13:30:00|11.615|11.615|11.506|11.603|1170000|3.869
894547800|1998-05-07 13:30:00|11.609|11.609|11.353|11.421|1331100|3.808
894634200|1998-05-08 13:30:00|11.444|11.757|11.444|11.74|534300|3.914
894893400|1998-05-11 13:30:00|11.991|12.173|11.991|12.065|1492800|4.023
894979800|1998-05-12 13:30:00|12.31|12.39|12.036|12.185|1561200|4.063
895066200|1998-05-13 13:30:00|12.173|12.196|12.133|12.15|820800|4.051
895152600|1998-05-14 13:30:00|12.253|12.401|12.219|12.333|1459800|4.143|divid|0.09164
895239000|1998-05-15 13:30:00|12.47|12.487|12.333|12.367|1521900|4.155
895498200|1998-05-18 13:30:00|12.35|12.481|12.344|12.424|2018100|4.174
895584600|1998-05-19 13:30:00|12.515|12.549|12.475|12.498|1060200|4.199
895671000|1998-05-20 13:30:00|12.92|13.057|12.903|13.057|2837400|4.386
895757400|1998-05-21 13:30:00|13.079|13.096|12.943|12.994|1222500|4.365
895843800|1998-05-22 13:30:00|12.994|12.994|12.789|12.823|1136400|4.308
896189400|1998-05-26 13:30:00|13.279|13.284|12.834|12.846|1608900|4.316
896275800|1998-05-27 13:30:00|12.641|12.663|12.173|12.378|2474700|4.159
896362200|1998-05-28 13:30:00|12.356|12.475|12.247|12.401|706200|4.166
896448600|1998-05-29 13:30:00|12.561|12.589|12.264|12.264|418200|4.12
896707800|1998-06-01 13:30:00|12.264|12.31|12.202|12.213|552300|4.103
896794200|1998-06-02 13:30:00|12.447|12.458|12.373|12.407|807000|4.168
896880600|1998-06-03 13:30:00|12.675|12.686|12.606|12.641|748800|4.247
896967000|1998-06-04 13:30:00|12.72|12.777|12.606|12.76|991800|4.287
897053400|1998-06-05 13:30:00|12.846|12.96|12.806|12.948|1209300|4.35
897312600|1998-06-08 13:30:00|12.994|13.028|12.954|13.005|821700|4.369
897399000|1998-06-09 13:30:00|12.982|12.982|12.743|12.8|393000|4.3
897485400|1998-06-10 13:30:00|12.811|12.903|12.789|12.851|800100|4.317
897571800|1998-06-11 13:30:00|12.897|12.897|12.515|12.515|426600|4.204
897658200|1998-06-12 13:30:00|12.401|12.527|12.207|12.475|850800|4.191
897917400|1998-06-15 13:30:00|11.877|11.974|11.751|11.751|1209300|3.948
898003800|1998-06-16 13:30:00|12.139|12.276|12.048|12.242|1731600|4.113
898090200|1998-06-17 13:30:00|12.321|12.601|12.316|12.527|837600|4.208
898176600|1998-06-18 13:30:00|12.401|12.447|12.185|12.219|321600|4.105
898263000|1998-06-19 13:30:00|12.219|12.304|12.139|12.219|554400|4.105
898522200|1998-06-22 13:30:00|12.093|12.139|11.968|12.116|1143600|4.07
898608600|1998-06-23 13:30:00|12.128|12.413|12.128|12.413|1206600|4.17
898695000|1998-06-24 13:30:00|12.435|12.47|12.338|12.464|657900|4.187
898781400|1998-06-25 13:30:00|12.584|12.76|12.572|12.675|896400|4.258
898867800|1998-06-26 13:30:00|12.652|12.652|12.407|12.447|537300|4.181
899127000|1998-06-29 13:30:00|12.72|12.834|12.715|12.772|551400|4.291
899213400|1998-06-30 13:30:00|12.663|12.789|12.663|12.68|314100|4.26
899299800|1998-07-01 13:30:00|12.925|12.988|12.863|12.988|953700|4.363
899386200|1998-07-02 13:30:00|13.079|13.079|13.005|13.028|494400|4.377
899731800|1998-07-06 13:30:00|13.176|13.267|13.165|13.245|609300|4.45
899818200|1998-07-07 13:30:00|13.284|13.347|13.159|13.245|816000|4.45
899904600|1998-07-08 13:30:00|13.279|13.364|13.262|13.324|538500|4.476
899991000|1998-07-09 13:30:00|13.313|13.324|13|13.096|406200|4.4
900077400|1998-07-10 13:30:00|13.199|13.324|13.165|13.319|281700|4.474
900336600|1998-07-13 13:30:00|13.438|13.541|13.416|13.473|521400|4.526
900423000|1998-07-14 13:30:00|13.473|13.518|13.404|13.416|1479900|4.507
900509400|1998-07-15 13:30:00|13.336|13.336|13.176|13.296|969600|4.467
900595800|1998-07-16 13:30:00|13.746|13.746|13.632|13.74|1630500|4.616
900682200|1998-07-17 13:30:00|14.345|14.419|14.276|14.367|1802400|4.827
900941400|1998-07-20 13:30:00|14.367|14.367|14.117|14.117|496500|4.742
901027800|1998-07-21 13:30:00|14.35|14.407|13.906|13.94|782400|4.683
901114200|1998-07-22 13:30:00|14.179|14.242|13.78|13.82|1947900|4.643
901200600|1998-07-23 13:30:00|13.997|13.997|13.592|13.598|923100|4.568
901287000|1998-07-24 13:30:00|13.871|13.917|13.615|13.792|771000|4.633
901546200|1998-07-27 13:30:00|13.712|13.735|13.438|13.518|680700|4.541
901632600|1998-07-28 13:30:00|13.518|13.632|13.473|13.621|665100|4.576
901719000|1998-07-29 13:30:00|14.191|14.305|14.088|14.151|2559900|4.754
901805400|1998-07-30 13:30:00|13.94|13.98|13.564|13.683|2118900|4.597
901891800|1998-07-31 13:30:00|13.547|13.575|13.188|13.267|1068900|4.457
902151000|1998-08-03 13:30:00|13.267|13.29|13.131|13.222|1295400|4.442
902237400|1998-08-04 13:30:00|13.41|13.41|12.971|12.971|2017200|4.358
902323800|1998-08-05 13:30:00|13.062|13.142|12.948|13.062|2658300|4.388
902410200|1998-08-06 13:30:00|13.074|13.142|13.039|13.119|1285800|4.407
902496600|1998-08-07 13:30:00|13.364|13.438|13.262|13.313|1212300|4.473
902755800|1998-08-10 13:30:00|13.324|13.336|13.182|13.182|1742700|4.428
902842200|1998-08-11 13:30:00|12.76|12.8|12.652|12.732|2196000|4.277
902928600|1998-08-12 13:30:00|13.233|13.233|12.988|13.011|1074000|4.371
903015000|1998-08-13 13:30:00|13.142|13.267|13.131|13.148|672600|4.417
903101400|1998-08-14 13:30:00|13.176|13.222|12.766|12.783|1080300|4.294
903360600|1998-08-17 13:30:00|12.914|13.074|12.868|13.074|324600|4.392
903447000|1998-08-18 13:30:00|13.199|13.336|13.153|13.336|451800|4.48
903533400|1998-08-19 13:30:00|13.33|13.336|13.25|13.279|294000|4.461
903619800|1998-08-20 13:30:00|13.039|13.039|12.675|12.72|1495800|4.273
903706200|1998-08-21 13:30:00|12.299|12.299|11.808|12.207|3427500|4.101
903965400|1998-08-24 13:30:00|11.797|11.854|11.523|11.706|2541000|3.933
904051800|1998-08-25 13:30:00|11.968|12.036|11.808|11.888|2103900|3.994
904138200|1998-08-26 13:30:00|11.375|11.603|11.296|11.353|2031000|3.814
904224600|1998-08-27 13:30:00|10.897|10.942|10.349|10.577|2908800|3.554
904311000|1998-08-28 13:30:00|11.068|11.239|10.76|11.102|2728800|3.73
904570200|1998-08-31 13:30:00|10.726|10.748|9.928|9.951|3321000|3.343
904656600|1998-09-01 13:30:00|10.418|10.623|10.213|10.6|4916100|3.561
904743000|1998-09-02 13:30:00|10.862|10.931|10.691|10.714|1175100|3.599
904829400|1998-09-03 13:30:00|10.52|10.657|10.224|10.236|3830700|3.439
904915800|1998-09-04 13:30:00|10.572|10.595|10.053|10.122|2949300|3.4
905261400|1998-09-08 13:30:00|10.823|10.988|10.56|10.988|1762200|3.691
905347800|1998-09-09 13:30:00|10.566|10.669|10.446|10.509|669300|3.531
905434200|1998-09-10 13:30:00|9.894|9.939|9.506|9.529|2974500|3.201
905520600|1998-09-11 13:30:00|9.061|9.574|8.913|9.557|5399100|3.211
905779800|1998-09-14 13:30:00|9.312|9.369|9.193|9.272|1725900|3.115
905866200|1998-09-15 13:30:00|9.358|10.201|9.312|10.133|4503300|3.404
905952600|1998-09-16 13:30:00|10.298|10.475|10.013|10.207|3956100|3.429
906039000|1998-09-17 13:30:00|9.768|9.985|9.723|9.837|1755000|3.305
906125400|1998-09-18 13:30:00|9.745|9.859|9.552|9.762|1525200|3.28
906384600|1998-09-21 13:30:00|9.113|9.506|9.107|9.483|1291500|3.186
906471000|1998-09-22 13:30:00|9.643|9.768|9.552|9.631|2586900|3.236
906557400|1998-09-23 13:30:00|10.201|10.828|10.053|10.771|3294600|3.619
906643800|1998-09-24 13:30:00|10.577|10.703|10.03|10.093|1270800|3.391
906730200|1998-09-25 13:30:00|10.008|10.361|9.962|10.258|622800|3.446
906989400|1998-09-28 13:30:00|10.304|10.332|10.167|10.207|1035000|3.429
907075800|1998-09-29 13:30:00|10.389|10.452|10.207|10.384|591300|3.488
907162200|1998-09-30 13:30:00|10.03|10.099|9.757|9.842|988500|3.307
907248600|1998-10-01 13:30:00|9.734|9.78|9.381|9.386|850800|3.153
907335000|1998-10-02 13:30:00|9.757|9.825|9.392|9.688|1489200|3.255
907594200|1998-10-05 13:30:00|9.905|10.03|9.369|9.574|2223300|3.217
907680600|1998-10-06 13:30:00|10.418|10.429|10.087|10.292|3114600|3.458
907767000|1998-10-07 13:30:00|10.315|10.481|9.996|10.144|1014900|3.408
907853400|1998-10-08 13:30:00|9.837|10.008|9.677|10.008|2515500|3.362
907939800|1998-10-09 13:30:00|10.002|10.469|9.962|10.469|714600|3.517
908199000|1998-10-12 13:30:00|10.486|10.657|10.486|10.589|941100|3.557
908285400|1998-10-13 13:30:00|10.589|10.6|10.532|10.56|519600|3.548
908371800|1998-10-14 13:30:00|10.6|11.011|10.566|10.897|751500|3.661
908458200|1998-10-15 13:30:00|11.056|11.763|11.028|11.751|1744500|3.948
908544600|1998-10-16 13:30:00|11.677|11.803|11.506|11.649|1050000|3.913
908803800|1998-10-19 13:30:00|11.649|11.74|11.58|11.615|757800|3.902
908890200|1998-10-20 13:30:00|11.786|11.9|11.763|11.831|785100|3.975
908976600|1998-10-21 13:30:00|11.717|11.803|11.672|11.763|1244700|3.952
909063000|1998-10-22 13:30:00|11.763|12.082|11.609|11.968|4330200|4.021
909149400|1998-10-23 13:30:00|12.014|12.259|11.991|12.059|699900|4.051
909412200|1998-10-26 14:30:00|12.219|12.287|12.048|12.173|360300|4.09
909498600|1998-10-27 14:30:00|12.447|12.618|12.139|12.196|1488000|4.097
909585000|1998-10-28 14:30:00|12.133|12.242|12.128|12.162|821700|4.086
909671400|1998-10-29 14:30:00|12.378|12.378|12.128|12.219|1235400|4.105
909757800|1998-10-30 14:30:00|12.327|12.487|12.242|12.487|813300|4.195
910017000|1998-11-02 14:30:00|12.715|12.766|12.623|12.76|579000|4.287
910103400|1998-11-03 14:30:00|12.811|12.88|12.589|12.663|1159500|4.254
910189800|1998-11-04 14:30:00|12.743|12.754|12.635|12.72|1844700|4.273
910276200|1998-11-05 14:30:00|12.692|13.017|12.606|12.96|1057200|4.354
910362600|1998-11-06 14:30:00|12.72|12.777|12.663|12.749|858300|4.283
910621800|1998-11-09 14:30:00|12.515|12.572|12.293|12.361|521400|4.153
910708200|1998-11-10 14:30:00|12.076|12.116|12.031|12.048|698700|4.047
910794600|1998-11-11 14:30:00|12.207|12.23|12.048|12.065|371100|4.053
910881000|1998-11-12 14:30:00|11.945|12.031|11.883|11.962|267600|4.019
910967400|1998-11-13 14:30:00|11.683|11.763|11.546|11.763|502800|3.952
911226600|1998-11-16 14:30:00|12.093|12.276|12.082|12.264|574500|4.12
911313000|1998-11-17 14:30:00|12.185|12.219|12.014|12.139|706200|4.078
911399400|1998-11-18 14:30:00|11.991|12.105|11.974|12.065|356100|4.053
911485800|1998-11-19 14:30:00|12.589|12.857|12.584|12.675|1422000|4.258
911572200|1998-11-20 14:30:00|12.971|13.062|12.948|12.977|1037400|4.36
911831400|1998-11-23 14:30:00|12.709|12.834|12.652|12.8|900300|4.3
911917800|1998-11-24 14:30:00|12.754|12.794|12.641|12.697|455400|4.266
912004200|1998-11-25 14:30:00|12.675|12.766|12.544|12.641|927300|4.247
912177000|1998-11-27 14:30:00|13.005|13.096|12.96|13.085|222000|4.396
912436200|1998-11-30 14:30:00|13.045|13.045|12.675|12.709|519600|4.27
912522600|1998-12-01 14:30:00|12.561|12.675|12.492|12.675|1407300|4.258
912609000|1998-12-02 14:30:00|12.458|12.481|12.299|12.481|418200|4.193
912695400|1998-12-03 14:30:00|12.435|12.561|12.219|12.23|1578900|4.109
912781800|1998-12-04 14:30:00|12.572|12.572|12.356|12.504|622800|4.201
913041000|1998-12-07 14:30:00|12.641|12.686|12.498|12.663|397800|4.254
913127400|1998-12-08 14:30:00|12.663|12.675|12.561|12.595|1612500|4.231
913213800|1998-12-09 14:30:00|12.88|13.017|12.829|12.977|345600|4.36
913300200|1998-12-10 14:30:00|13.188|13.188|12.675|12.686|358200|4.262
913386600|1998-12-11 14:30:00|12.401|12.424|12.202|12.264|878700|4.12
913645800|1998-12-14 14:30:00|12.105|12.173|11.626|11.808|2067900|3.967
913732200|1998-12-15 14:30:00|11.974|12.099|11.974|12.088|1595700|4.061
913818600|1998-12-16 14:30:00|12.036|12.082|11.911|11.997|554400|4.03
913905000|1998-12-17 14:30:00|11.974|12.059|11.968|12.019|157200|4.038
913991400|1998-12-18 14:30:00|11.997|12.048|11.922|12.025|276300|4.04
914250600|1998-12-21 14:30:00|12.299|12.492|12.299|12.367|994800|4.155
914337000|1998-12-22 14:30:00|12.452|12.72|12.424|12.635|450900|4.245
914423400|1998-12-23 14:30:00|12.743|12.766|12.663|12.766|325500|4.289
914509800|1998-12-24 14:30:00|12.789|12.911|12.789|12.794|288900|4.383|divid|0.24647|split|1.02
914855400|1998-12-28 14:30:00|12.789|12.789|12.626|12.638|300300|4.329
914941800|1998-12-29 14:30:00|12.731|12.76|12.661|12.748|156000|4.367
915028200|1998-12-30 14:30:00|12.533|12.661|12.376|12.545|520500|4.297
915114600|1998-12-31 14:30:00|12.556|12.597|12.533|12.591|66300|4.313
915460200|1999-01-04 14:30:00|13.393|13.707|13.219|13.44|958800|4.604
915546600|1999-01-05 14:30:00|14.12|14.451|14.102|14.405|1803300|4.935
915633000|1999-01-06 14:30:00|14.695|15.346|14.695|15.219|1851900|5.213
915719400|1999-01-07 14:30:00|14.347|14.509|13.998|14.044|1580100|4.811
915805800|1999-01-08 14:30:00|13.835|13.905|13.486|13.579|1008600|4.652
916065000|1999-01-11 14:30:00|13.312|13.323|13.01|13.12|1071300|4.494
916151400|1999-01-12 14:30:00|13.137|13.196|12.614|12.696|2896800|4.349
916237800|1999-01-13 14:30:00|11.638|12.347|11.51|12.26|2190000|4.2
916324200|1999-01-14 14:30:00|12.475|12.556|11.847|11.917|1469400|4.082
916410600|1999-01-15 14:30:00|12.998|13.457|12.719|13.393|1398600|4.588
916756200|1999-01-19 14:30:00|13.544|13.544|13.149|13.3|626100|4.556
916842600|1999-01-20 14:30:00|13.8|13.823|13.626|13.649|1008600|4.676
916929000|1999-01-21 14:30:00|13.498|13.533|13.114|13.143|1554600|4.502
917015400|1999-01-22 14:30:00|12.661|12.917|12.649|12.754|509400|4.369
917274600|1999-01-25 14:30:00|12.905|12.951|12.661|12.87|598500|4.409
917361000|1999-01-26 14:30:00|12.626|12.905|12.603|12.847|1943700|4.401
917447400|1999-01-27 14:30:00|12.626|12.649|12.37|12.388|619800|4.244
917533800|1999-01-28 14:30:00|12.579|12.882|12.579|12.858|443400|4.405
917620200|1999-01-29 14:30:00|12.998|13.021|12.707|12.858|855300|4.405
917879400|1999-02-01 14:30:00|13.091|13.3|12.882|13.103|796500|4.488
917965800|1999-02-02 14:30:00|13.056|13.097|12.841|13.01|450900|4.457
918052200|1999-02-03 14:30:00|12.998|13.103|12.858|13.01|717900|4.457
918138600|1999-02-04 14:30:00|12.719|12.928|12.719|12.824|489900|4.393
918225000|1999-02-05 14:30:00|12.649|12.742|12.44|12.457|364500|4.267
918484200|1999-02-08 14:30:00|12.521|12.521|12.306|12.521|198300|4.289
918570600|1999-02-09 14:30:00|12.277|12.277|11.998|12.01|478500|4.114
918657000|1999-02-10 14:30:00|12.277|12.486|12.271|12.452|967800|4.265
918743400|1999-02-11 14:30:00|12.545|12.603|12.463|12.556|627900|4.301
918829800|1999-02-12 14:30:00|12.614|12.649|12.417|12.475|345600|4.273
919175400|1999-02-16 14:30:00|12.731|12.742|12.469|12.486|285300|4.277
919261800|1999-02-17 14:30:00|12.37|12.51|12.37|12.376|482700|4.24
919348200|1999-02-18 14:30:00|12.393|12.44|12.324|12.388|510300|4.244
919434600|1999-02-19 14:30:00|12.37|12.37|12.231|12.306|329700|4.216
919693800|1999-02-22 14:30:00|12.684|13.068|12.672|13.062|1104600|4.475
919780200|1999-02-23 14:30:00|12.882|12.882|12.649|12.742|730500|4.365
919866600|1999-02-24 14:30:00|12.922|12.992|12.754|12.841|1184700|4.399
919953000|1999-02-25 14:30:00|12.998|13.161|12.963|13.126|866700|4.496
920039400|1999-02-26 14:30:00|12.835|12.905|12.777|12.789|487800|4.381
920298600|1999-03-01 14:30:00|12.812|12.835|12.608|12.608|252900|4.319
920385000|1999-03-02 14:30:00|12.684|12.765|12.632|12.649|186300|4.333
920471400|1999-03-03 14:30:00|12.748|12.765|12.562|12.585|187500|4.311
920557800|1999-03-04 14:30:00|12.498|12.591|12.498|12.527|1586400|4.291
920644200|1999-03-05 14:30:00|12.841|12.917|12.812|12.882|785100|4.413
920903400|1999-03-08 14:30:00|12.8|12.8|12.486|12.661|525000|4.337
920989800|1999-03-09 14:30:00|12.626|12.69|12.574|12.591|1082400|4.313
921076200|1999-03-10 14:30:00|12.719|12.812|12.701|12.812|478500|4.389
921162600|1999-03-11 14:30:00|12.882|12.998|12.794|12.975|3054300|4.445
921249000|1999-03-12 14:30:00|12.917|12.917|12.742|12.806|883500|4.387
921508200|1999-03-15 14:30:00|12.789|12.882|12.603|12.882|2136600|4.413
921594600|1999-03-16 14:30:00|12.789|12.858|12.742|12.858|103500|4.405
921681000|1999-03-17 14:30:00|12.847|12.847|12.76|12.8|128400|4.385
921767400|1999-03-18 14:30:00|12.696|12.789|12.661|12.754|352200|4.369
921853800|1999-03-19 14:30:00|12.824|12.876|12.603|12.608|618600|4.319
922113000|1999-03-22 14:30:00|12.428|12.452|12.254|12.26|777900|4.2
922199400|1999-03-23 14:30:00|12.19|12.219|12.01|12.016|529200|4.116
922285800|1999-03-24 14:30:00|12.149|12.172|12.01|12.045|184200|4.126
922372200|1999-03-25 14:30:00|12.37|12.44|12.231|12.3|848700|4.214
922458600|1999-03-26 14:30:00|11.928|12.01|11.818|12.01|416400|4.114
922717800|1999-03-29 14:30:00|11.911|11.986|11.87|11.986|197100|4.106
922804200|1999-03-30 14:30:00|11.812|11.812|11.719|11.731|166500|4.019
922890600|1999-03-31 14:30:00|11.812|11.893|11.766|11.882|613200|4.07
922977000|1999-04-01 14:30:00|11.905|11.946|11.835|11.882|237000|4.07
923319000|1999-04-05 13:30:00|11.905|12.033|11.905|11.963|287700|4.098
923405400|1999-04-06 13:30:00|12.196|12.463|12.184|12.382|463800|4.242
923491800|1999-04-07 13:30:00|12.835|12.922|12.742|12.8|551400|4.385
923578200|1999-04-08 13:30:00|13.021|13.3|12.951|13.219|1012800|4.528
923664600|1999-04-09 13:30:00|13.091|13.137|13.021|13.114|287700|4.492
923923800|1999-04-12 13:30:00|12.934|12.975|12.882|12.928|321600|4.429
924010200|1999-04-13 13:30:00|12.835|12.847|12.649|12.707|151800|4.353
924096600|1999-04-14 13:30:00|13.027|13.033|12.905|12.917|383700|4.425
924183000|1999-04-15 13:30:00|13.234|13.234|12.973|12.997|754500|4.452|split|1.02
924269400|1999-04-16 13:30:00|12.629|12.635|12.404|12.523|1006800|4.29
924528600|1999-04-19 13:30:00|12.523|12.653|12.286|12.286|1763400|4.209
924615000|1999-04-20 13:30:00|12.25|12.38|12.25|12.357|899400|4.233
924701400|1999-04-21 13:30:00|12.463|12.564|12.416|12.523|154800|4.29
924787800|1999-04-22 13:30:00|12.606|12.606|12.523|12.57|228900|4.306
924874200|1999-04-23 13:30:00|13.317|13.317|12.997|13.056|566700|4.473
925133400|1999-04-26 13:30:00|13.127|13.187|13.092|13.175|310800|4.513
925219800|1999-04-27 13:30:00|13.72|13.839|13.685|13.774|799200|4.718
925306200|1999-04-28 13:30:00|13.756|13.851|13.709|13.744|537300|4.708
925392600|1999-04-29 13:30:00|13.614|13.614|13.495|13.566|600900|4.647
925479000|1999-04-30 13:30:00|13.477|13.495|13.187|13.222|574500|4.53
925738200|1999-05-03 13:30:00|13.216|13.72|13.216|13.697|807000|4.692
925824600|1999-05-04 13:30:00|13.578|13.59|13.507|13.519|407100|4.631
925911000|1999-05-05 13:30:00|13.578|13.792|13.578|13.768|338400|4.716
925997400|1999-05-06 13:30:00|13.958|14.1|13.928|14.064|364500|4.818
926083800|1999-05-07 13:30:00|14.147|14.278|14.041|14.094|352200|4.828
926343000|1999-05-10 13:30:00|14.017|14.266|13.886|14.153|494400|4.848
926429400|1999-05-11 13:30:00|14.052|14.076|13.993|14.041|287700|4.81
926515800|1999-05-12 13:30:00|14.106|14.106|14.041|14.076|187500|4.822
926602200|1999-05-13 13:30:00|14.195|14.307|14.041|14.112|435000|4.834
926688600|1999-05-14 13:30:00|14.278|14.301|13.969|14.005|383700|4.798
926947800|1999-05-17 13:30:00|13.78|13.78|13.353|13.643|1389300|4.674
927034200|1999-05-18 13:30:00|13.78|13.78|13.661|13.72|637800|4.7
927120600|1999-05-19 13:30:00|14.023|14.159|13.898|13.999|656700|4.796
927207000|1999-05-20 13:30:00|14.147|14.183|13.958|13.958|264600|4.781
927293400|1999-05-21 13:30:00|14.153|14.278|14.041|14.064|714600|4.818
927552600|1999-05-24 13:30:00|14.414|14.462|13.904|13.904|496500|4.763
927639000|1999-05-25 13:30:00|13.928|13.958|13.809|13.815|921000|4.733
927725400|1999-05-26 13:30:00|13.637|13.768|13.507|13.768|514200|4.716
927811800|1999-05-27 13:30:00|13.584|13.685|13.424|13.424|237900|4.599
927898200|1999-05-28 13:30:00|13.685|13.703|13.572|13.685|304800|4.688
928243800|1999-06-01 13:30:00|13.922|13.928|13.714|13.768|167400|4.716
928330200|1999-06-02 13:30:00|13.892|13.952|13.626|13.792|557700|4.725
928416600|1999-06-03 13:30:00|14.047|14.135|13.875|13.898|197100|4.761
928503000|1999-06-04 13:30:00|13.869|14.112|13.863|14.112|335400|4.834
928762200|1999-06-07 13:30:00|14.064|14.1|13.969|14.076|361500|4.822
928848600|1999-06-08 13:30:00|14.094|14.171|14.005|14.064|182400|4.818
928935000|1999-06-09 13:30:00|14.147|14.147|14.1|14.124|149700|4.838
929021400|1999-06-10 13:30:00|13.946|13.981|13.803|13.981|535500|4.789
929107800|1999-06-11 13:30:00|13.875|13.922|13.851|13.922|598500|4.769
929367000|1999-06-14 13:30:00|13.863|13.863|13.697|13.732|1351200|4.704
929453400|1999-06-15 13:30:00|13.786|13.851|13.762|13.803|317100|4.729
929539800|1999-06-16 13:30:00|13.803|13.934|13.709|13.88|1043400|4.755
929626200|1999-06-17 13:30:00|13.756|13.839|13.756|13.839|402300|4.741
929712600|1999-06-18 13:30:00|14.1|14.218|14.076|14.1|323400|4.83
929971800|1999-06-21 13:30:00|14.213|14.266|14.1|14.207|420300|4.867
930058200|1999-06-22 13:30:00|14.23|14.325|14.218|14.218|337500|4.871
930144600|1999-06-23 13:30:00|14.171|14.23|14.147|14.207|369900|4.867
930231000|1999-06-24 13:30:00|14.373|14.55|14.254|14.539|1732500|4.98
930317400|1999-06-25 13:30:00|14.396|14.42|14.135|14.195|1578900|4.863
930576600|1999-06-28 13:30:00|13.922|13.934|13.661|13.738|1761300|4.706
930663000|1999-06-29 13:30:00|13.803|13.851|13.756|13.827|956700|4.737
930749400|1999-06-30 13:30:00|13.94|14.064|13.685|13.958|723000|4.781
930835800|1999-07-01 13:30:00|13.946|14.041|13.916|14.029|185400|4.806
930922200|1999-07-02 13:30:00|14.041|14.064|13.958|14.064|102300|4.818
931267800|1999-07-06 13:30:00|14.064|14.207|14.064|14.135|462600|4.842
931354200|1999-07-07 13:30:00|14.135|14.159|14.088|14.112|162300|4.834
931440600|1999-07-08 13:30:00|13.981|14.1|13.981|14.029|451800|4.806
931527000|1999-07-09 13:30:00|14.011|14.088|13.898|13.958|1060200|4.781
931786200|1999-07-12 13:30:00|13.839|13.875|13.72|13.815|540900|4.733
931872600|1999-07-13 13:30:00|13.471|13.584|13.4|13.584|3031500|4.653
931959000|1999-07-14 13:30:00|13.46|13.507|13.329|13.394|583800|4.588
932045400|1999-07-15 13:30:00|13.768|13.981|13.709|13.981|514200|4.789
932131800|1999-07-16 13:30:00|14.076|14.135|14.005|14.118|387900|4.836
932391000|1999-07-19 13:30:00|14.064|14.29|14.064|14.236|520500|4.877
932477400|1999-07-20 13:30:00|14.26|14.307|14.183|14.189|348600|4.861
932563800|1999-07-21 13:30:00|14.313|14.396|14.26|14.307|228900|4.901
932650200|1999-07-22 13:30:00|14.284|14.301|14.147|14.165|358200|4.852
932736600|1999-07-23 13:30:00|13.993|14.029|13.851|13.904|315300|4.763
932995800|1999-07-26 13:30:00|13.809|14.23|13.809|14.141|422100|4.844
933082200|1999-07-27 13:30:00|14.141|14.141|13.661|13.928|292200|4.771|split|3
933168600|1999-07-28 13:30:00|13.892|14.195|13.803|14.195|442200|4.863
933255000|1999-07-29 13:30:00|13.376|13.661|13.288|13.661|380400|4.68
933341400|1999-07-30 13:30:00|13.554|13.786|13.501|13.59|143400|4.655
933600600|1999-08-02 13:30:00|13.27|13.661|13.145|13.412|180600|4.595
933687000|1999-08-03 13:30:00|13.626|13.626|13.519|13.572|421800|4.649
933773400|1999-08-04 13:30:00|13.626|13.626|13.27|13.27|177000|4.546
933859800|1999-08-05 13:30:00|13.021|13.163|12.843|13.163|180600|4.509
933946200|1999-08-06 13:30:00|12.754|12.861|12.523|12.807|156300|4.387
934205400|1999-08-09 13:30:00|13.021|13.127|13.003|13.021|339600|4.46
934291800|1999-08-10 13:30:00|13.074|13.127|12.807|12.985|259800|4.448
934378200|1999-08-11 13:30:00|13.021|13.127|12.736|13.074|357300|4.479
934464600|1999-08-12 13:30:00|13.199|13.199|12.985|13.021|128100|4.46
934551000|1999-08-13 13:30:00|13.003|13.092|12.807|13.092|103500|4.485
934810200|1999-08-16 13:30:00|12.914|12.985|12.878|12.914|80100|4.424
934896600|1999-08-17 13:30:00|12.985|13.234|12.878|13.039|122700|4.467
934983000|1999-08-18 13:30:00|13.145|13.145|12.807|12.914|90300|4.424
935069400|1999-08-19 13:30:00|12.914|13.092|12.807|12.95|187800|4.436
935155800|1999-08-20 13:30:00|13.216|13.43|13.216|13.376|157500|4.582
935415000|1999-08-23 13:30:00|13.448|13.465|13.323|13.394|180300|4.588
935501400|1999-08-24 13:30:00|13.554|13.697|13.448|13.608|382800|4.662
935587800|1999-08-25 13:30:00|13.857|13.999|13.768|13.981|277200|4.789
935674200|1999-08-26 13:30:00|13.732|13.732|13.412|13.501|627000|4.625
935760600|1999-08-27 13:30:00|13.946|14.052|13.803|13.857|219300|4.747
936019800|1999-08-30 13:30:00|13.857|13.857|13.59|13.626|230400|4.668
936106200|1999-08-31 13:30:00|13.732|13.803|13.519|13.714|276600|4.698
936192600|1999-09-01 13:30:00|13.768|13.928|13.626|13.857|396000|4.747
936279000|1999-09-02 13:30:00|13.626|13.679|13.519|13.679|204300|4.686
936365400|1999-09-03 13:30:00|13.892|14.035|13.875|14.035|505200|4.808
936711000|1999-09-07 13:30:00|14.088|14.124|13.892|13.91|287400|4.765
936797400|1999-09-08 13:30:00|13.892|13.928|13.803|13.892|78300|4.759
936883800|1999-09-09 13:30:00|14.141|14.23|14.052|14.23|318300|4.875
936970200|1999-09-10 13:30:00|14.213|14.23|13.768|13.768|187200|4.716
937229400|1999-09-13 13:30:00|13.732|13.839|13.608|13.732|133200|4.704
937315800|1999-09-14 13:30:00|13.43|13.572|13.376|13.412|193800|4.595
937402200|1999-09-15 13:30:00|13.341|13.359|13.181|13.323|189600|4.564
937488600|1999-09-16 13:30:00|13.181|13.288|13.145|13.216|728400|4.527
937575000|1999-09-17 13:30:00|13.376|13.483|13.323|13.448|797100|4.607
937834200|1999-09-20 13:30:00|13.483|13.697|13.448|13.59|211200|4.655
937920600|1999-09-21 13:30:00|13.394|13.448|13.341|13.376|195000|4.582
938007000|1999-09-22 13:30:00|13.554|13.661|13.519|13.59|423000|4.655
938093400|1999-09-23 13:30:00|13.661|13.768|13.412|13.483|167700|4.619
938179800|1999-09-24 13:30:00|13.43|13.572|13.376|13.554|193200|4.643
938439000|1999-09-27 13:30:00|13.43|13.626|13.376|13.483|246900|4.619
938525400|1999-09-28 13:30:00|13.501|13.608|13.43|13.608|171600|4.662
938611800|1999-09-29 13:30:00|13.572|13.626|13.412|13.43|92100|4.601
938698200|1999-09-30 13:30:00|13.626|13.661|13.537|13.661|192300|4.68
938784600|1999-10-01 13:30:00|13.697|13.697|13.341|13.376|1323300|4.582
939043800|1999-10-04 13:30:00|13.626|13.626|13.483|13.59|305700|4.655
939130200|1999-10-05 13:30:00|13.679|13.91|13.679|13.839|306600|4.741
939216600|1999-10-06 13:30:00|13.768|13.946|13.714|13.946|244200|4.777
939303000|1999-10-07 13:30:00|13.981|14.159|13.946|13.981|277500|4.789
939389400|1999-10-08 13:30:00|14.052|14.248|14.035|14.248|293100|4.881
939648600|1999-10-11 13:30:00|14.266|14.355|14.248|14.319|507600|4.905
939735000|1999-10-12 13:30:00|14.319|14.444|14.213|14.248|220800|4.881
939821400|1999-10-13 13:30:00|14.177|14.23|13.892|13.892|214200|4.759
939907800|1999-10-14 13:30:00|13.946|13.999|13.892|13.963|77400|4.783
939994200|1999-10-15 13:30:00|13.697|13.75|13.341|13.376|452700|4.582
940253400|1999-10-18 13:30:00|13.376|13.483|13.234|13.341|597000|4.57
940339800|1999-10-19 13:30:00|13.412|13.608|13.376|13.43|2799300|4.601
940426200|1999-10-20 13:30:00|13.448|13.483|13.323|13.43|504300|4.601
940512600|1999-10-21 13:30:00|13.092|13.448|13.092|13.394|369600|4.588
940599000|1999-10-22 13:30:00|13.359|13.661|13.359|13.608|141900|4.662
940858200|1999-10-25 13:30:00|13.43|13.554|13.43|13.519|852900|4.631
940944600|1999-10-26 13:30:00|13.661|13.857|13.661|13.732|705300|4.704
941031000|1999-10-27 13:30:00|13.803|13.821|13.661|13.821|291300|4.735
941117400|1999-10-28 13:30:00|13.892|14.195|13.821|14.141|310200|4.844
941203800|1999-10-29 13:30:00|14.213|14.23|14.07|14.213|305700|4.869
941466600|1999-11-01 14:30:00|14.284|14.373|13.946|13.946|243300|4.777
941553000|1999-11-02 14:30:00|14.352|14.442|14.17|14.37|2965800|4.923|split|1.02
941639400|1999-11-03 14:30:00|14.587|14.696|14.479|14.624|528600|5.01
941725800|1999-11-04 14:30:00|15.041|15.168|14.805|14.878|545100|5.097
941812200|1999-11-05 14:30:00|15.204|15.458|15.204|15.35|661500|5.258
942071400|1999-11-08 14:30:00|15.114|15.422|15.114|15.331|1051200|5.252
942157800|1999-11-09 14:30:00|15.531|15.531|14.95|15.005|537600|5.14
942244200|1999-11-10 14:30:00|15.186|15.513|15.168|15.513|412500|5.314
942330600|1999-11-11 14:30:00|15.64|16.112|15.64|15.985|456900|5.476
942417000|1999-11-12 14:30:00|16.148|16.184|15.966|16.093|699000|5.513
942676200|1999-11-15 14:30:00|16.057|16.093|15.785|15.948|677400|5.463
942762600|1999-11-16 14:30:00|15.93|16.184|15.93|16.184|589800|5.544
942849000|1999-11-17 14:30:00|16.22|16.71|16.13|16.347|729000|5.6
942935400|1999-11-18 14:30:00|17.2|17.382|17.091|17.382|874500|5.954
943021800|1999-11-19 14:30:00|17.599|18.779|17.563|18.507|1055700|6.34
943281000|1999-11-22 14:30:00|17.871|18.126|17.708|18.107|1968000|6.203
943367400|1999-11-23 14:30:00|17.835|17.944|17.726|17.853|570600|6.116
943453800|1999-11-24 14:30:00|17.454|17.799|17.454|17.708|626100|6.066
943626600|1999-11-26 14:30:00|17.998|18.289|17.871|18.289|236400|6.265
943885800|1999-11-29 14:30:00|18.289|18.289|17.926|18.126|783000|6.209
943972200|1999-11-30 14:30:00|17.962|18.216|17.944|18.035|751800|6.178
944058600|1999-12-01 14:30:00|18.325|18.851|18.289|18.724|537000|6.414
944145000|1999-12-02 14:30:00|19.486|19.867|19.486|19.722|1008900|6.756
944231400|1999-12-03 14:30:00|19.994|20.502|19.904|20.194|663300|6.918
944490600|1999-12-06 14:30:00|21.155|21.391|20.557|20.611|1173300|7.061
944577000|1999-12-07 14:30:00|21.155|22.063|21.155|21.899|604800|7.502
944663400|1999-12-08 14:30:00|22.28|22.317|21.99|22.045|687300|7.552
944749800|1999-12-09 14:30:00|21.627|21.754|20.938|21.119|569700|7.235
944836200|1999-12-10 14:30:00|20.684|21.21|20.484|21.155|343800|7.247
945095400|1999-12-13 14:30:00|20.774|20.974|20.557|20.847|861300|7.141
945181800|1999-12-14 14:30:00|20.829|21.119|20.611|20.72|268200|7.098
945268200|1999-12-15 14:30:00|20.031|20.738|19.885|20.484|698400|7.017
945354600|1999-12-16 14:30:00|20.448|20.72|20.176|20.611|1745400|7.061
945441000|1999-12-17 14:30:00|20.539|21.41|20.539|21.119|1477200|7.235
945700200|1999-12-20 14:30:00|21.373|21.591|21.065|21.065|386100|7.216
945786600|1999-12-21 14:30:00|21.228|21.428|21.01|21.119|362100|7.235
945873000|1999-12-22 14:30:00|21.355|21.645|21.192|21.609|395400|7.403
945959400|1999-12-23 14:30:00|21.972|22.026|21.809|22.026|177000|7.545
946305000|1999-12-27 14:30:00|21.863|21.881|20.865|20.865|431700|7.148
946391400|1999-12-28 14:30:00|21.373|21.918|21.21|21.7|426000|7.434
946477800|1999-12-29 14:30:00|21.573|22.045|21.482|22.026|244800|7.545
946564200|1999-12-30 14:30:00|22.026|22.97|21.627|22.97|399000|7.869
946650600|1999-12-31 14:30:00|23.188|23.188|22.571|22.879|223200|7.838
946909800|2000-01-03 14:30:00|22.952|22.952|22.117|22.389|520500|7.67
946996200|2000-01-04 14:30:00|21.228|21.627|20.702|20.901|641100|7.16
947082600|2000-01-05 14:30:00|20.865|20.956|20.539|20.847|1172400|7.141
947169000|2000-01-06 14:30:00|20.539|20.738|20.448|20.539|598800|7.036
947255400|2000-01-07 14:30:00|20.339|21.083|20.139|21.083|1230300|7.222
947514600|2000-01-10 14:30:00|21.083|21.41|20.629|21.41|587700|7.334
947601000|2000-01-11 14:30:00|21.101|21.482|20.829|20.847|507300|7.141
947687400|2000-01-12 14:30:00|21.065|21.119|20.684|20.901|396900|7.16
947773800|2000-01-13 14:30:00|22.335|22.353|20.629|21.137|12906600|7.241
947860200|2000-01-14 14:30:00|22.208|22.371|21.936|22.371|13834200|7.664
948205800|2000-01-18 14:30:00|23.659|23.659|22.97|23.133|9033600|7.925
948292200|2000-01-19 14:30:00|23.387|23.387|22.661|22.825|6982800|7.819
948378600|2000-01-20 14:30:00|23.006|23.079|22.135|22.353|8046900|7.657
948465000|2000-01-21 14:30:00|22.299|22.344|21.845|21.954|6132900|7.521
948724200|2000-01-24 14:30:00|22.353|22.353|21.337|21.428|5009100|7.34
948810600|2000-01-25 14:30:00|21.391|21.482|20.974|21.464|4013400|7.353
948897000|2000-01-26 14:30:00|21.772|22.244|21.609|22.172|8780100|7.595
948983400|2000-01-27 14:30:00|22.462|23.242|22.444|22.788|8605200|7.807
949069800|2000-01-28 14:30:00|22.571|22.571|21.954|21.99|3562200|7.533
949329000|2000-01-31 14:30:00|22.135|22.172|21.645|22.063|4728300|7.558
949415400|2000-02-01 14:30:00|22.607|22.915|22.426|22.915|5210400|7.85
949501800|2000-02-02 14:30:00|23.659|23.791|23.296|23.514|8924400|8.055
949588200|2000-02-03 14:30:00|24.367|24.966|24.222|24.966|9820500|8.552
949674600|2000-02-04 14:30:00|25.383|25.51|24.875|25.002|3555900|8.565
949933800|2000-02-07 14:30:00|25.038|25.183|24.276|24.639|2608800|8.44
950020200|2000-02-08 14:30:00|25.292|25.619|25.002|25.383|4266900|8.695
950106600|2000-02-09 14:30:00|26.943|26.943|25.873|26.036|4473300|8.919
950193000|2000-02-10 14:30:00|26.472|27.107|26.254|26.961|4686900|9.236
950279400|2000-02-11 14:30:00|27.179|27.56|26.853|27.034|3428400|9.261
950538600|2000-02-14 14:30:00|27.143|27.143|26.599|26.78|3438300|9.174
950625000|2000-02-15 14:30:00|26.345|26.363|25.818|26.127|4201500|8.95
950711400|2000-02-16 14:30:00|25.401|25.655|25.329|25.492|3060900|8.733
950797800|2000-02-17 14:30:00|25.673|25.691|25.329|25.51|3393900|8.739
950884200|2000-02-18 14:30:00|25.655|25.655|24.694|25.075|2862900|8.59
951229800|2000-02-22 14:30:00|25.02|25.183|24.403|24.821|2179200|8.503
951316200|2000-02-23 14:30:00|24.875|25.238|24.675|25.147|2472000|8.615
951402600|2000-02-24 14:30:00|25.728|25.728|25.183|25.456|3304200|8.72
951489000|2000-02-25 14:30:00|25.456|25.456|25.183|25.22|2692500|8.639
951748200|2000-02-28 14:30:00|24.966|24.966|24.331|24.784|3301200|8.49
951834600|2000-02-29 14:30:00|24.984|25.238|24.73|25.165|4960200|8.621
951921000|2000-03-01 14:30:00|25.256|25.456|25.002|25.383|4370700|8.695
952007400|2000-03-02 14:30:00|25.855|26.635|25.8|26.562|6140400|9.099
952093800|2000-03-03 14:30:00|27.234|27.415|26.853|26.961|3955500|9.236
952353000|2000-03-06 14:30:00|27.469|27.506|27.179|27.197|2275200|9.317
952439400|2000-03-07 14:30:00|27.506|27.506|25.401|25.619|3581100|8.776
952525800|2000-03-08 14:30:00|25.619|25.764|25.292|25.691|2214000|8.801
952612200|2000-03-09 14:30:00|25.945|25.982|25.691|25.873|1565700|8.863
952698600|2000-03-10 14:30:00|25.546|25.837|25.111|25.837|1909500|8.851
952957800|2000-03-13 14:30:00|25.111|25.292|24.748|24.948|3571800|8.546
953044200|2000-03-14 14:30:00|25.474|25.474|24.821|24.857|3608700|8.515
953130600|2000-03-15 14:30:00|24.675|24.675|23.841|24.149|2750100|8.273
953217000|2000-03-16 14:30:00|24.24|24.276|23.859|24.222|2613600|8.298
953303400|2000-03-17 14:30:00|23.296|23.514|22.661|22.97|4619700|7.869
953562600|2000-03-20 14:30:00|24.095|24.167|23.714|23.841|4871400|8.167
953649000|2000-03-21 14:30:00|23.804|23.95|23.423|23.75|3706800|8.136
953735400|2000-03-22 14:30:00|23.442|23.677|23.206|23.641|2625600|8.099
953821800|2000-03-23 14:30:00|23.278|23.968|23.206|23.877|2862600|8.179
953908200|2000-03-24 14:30:00|23.369|23.696|23.369|23.659|2058300|8.105
954167400|2000-03-27 14:30:00|23.55|23.659|23.115|23.296|1183800|7.981
954253800|2000-03-28 14:30:00|23.442|23.442|22.68|22.788|4815300|7.807
954340200|2000-03-29 14:30:00|22.571|22.607|21.918|21.99|2856600|7.533
954426600|2000-03-30 14:30:00|21.809|21.918|20.92|21.319|2984700|7.303
954513000|2000-03-31 14:30:00|22.008|22.063|21.355|21.591|7227300|7.396
954768600|2000-04-03 13:30:00|21.337|21.337|20.629|20.756|3824400|7.11
954855000|2000-04-04 13:30:00|20.938|21.047|19.523|20.248|8015100|6.936
954941400|2000-04-05 13:30:00|20.23|20.575|20.067|20.266|7342800|6.943
955027800|2000-04-06 13:30:00|21.264|21.391|20.865|21.119|9287100|7.235
955114200|2000-04-07 13:30:00|21.5|21.845|21.41|21.845|4826700|7.483
955373400|2000-04-10 13:30:00|22.226|22.299|21.5|21.555|5156700|7.384
955459800|2000-04-11 13:30:00|21.337|21.41|20.539|20.738|3330900|7.104
955546200|2000-04-12 13:30:00|21.137|21.264|20.412|20.448|6288000|7.005
955632600|2000-04-13 13:30:00|20.901|21.01|20.139|20.303|7701900|6.955
955719000|2000-04-14 13:30:00|20.393|20.448|19.305|19.486|8978700|6.675
955978200|2000-04-17 13:30:00|19.631|19.976|19.178|19.813|7266900|6.787
956064600|2000-04-18 13:30:00|19.867|20.303|19.704|20.303|8212200|6.955
956151000|2000-04-19 13:30:00|20.339|20.393|19.777|20.393|6548700|6.986
956237400|2000-04-20 13:30:00|20.339|20.448|19.958|20.031|4327800|6.862
956583000|2000-04-24 13:30:00|19.994|19.994|19.16|19.631|4156200|6.725
956669400|2000-04-25 13:30:00|19.922|19.922|19.559|19.74|8381700|6.762
956755800|2000-04-26 13:30:00|20.121|20.176|19.541|19.74|5374200|6.762
956842200|2000-04-27 13:30:00|19.287|19.414|18.924|19.214|6487200|6.582
956928600|2000-04-28 13:30:00|19.45|19.541|19.214|19.232|4979700|6.588
957187800|2000-05-01 13:30:00|19.45|20.43|19.341|20.393|5109600|6.986
957274200|2000-05-02 13:30:00|20.774|21.155|20.629|20.847|11119800|7.141
957360600|2000-05-03 13:30:00|21.101|21.355|20.248|20.702|10238700|7.092
957447000|2000-05-04 13:30:00|20.357|20.466|20.121|20.375|4326300|6.98
957533400|2000-05-05 13:30:00|20.158|20.412|19.45|19.613|6338400|6.719
957792600|2000-05-08 13:30:00|19.033|19.087|18.742|18.815|4221600|6.445
957879000|2000-05-09 13:30:00|19.069|19.142|18.525|18.692|7894800|6.403
957965400|2000-05-10 13:30:00|18.307|18.38|17.871|18.189|5566800|6.231
958051800|2000-05-11 13:30:00|18.253|18.724|18.035|18.243|11006400|6.25
958138200|2000-05-12 13:30:00|18.924|19.16|18.815|18.937|6193800|6.487
958397400|2000-05-15 13:30:00|19.142|19.232|18.815|19.123|3311700|6.551|split|0.666666666667
958483800|2000-05-16 13:30:00|19.16|19.668|19.142|19.377|4282800|6.638
958570200|2000-05-17 13:30:00|18.416|18.579|17.962|18.089|4321800|6.197
958656600|2000-05-18 13:30:00|18.107|18.144|17.835|17.89|3873600|6.128
958743000|2000-05-19 13:30:00|17.164|17.2|16.456|16.692|9111000|5.718
959002200|2000-05-22 13:30:00|16.765|16.765|15.93|16.384|10657800|5.612
959088600|2000-05-23 13:30:00|16.366|16.474|15.694|15.767|8553900|5.401
959175000|2000-05-24 13:30:00|16.166|16.22|15.549|16.13|14078400|5.525
959261400|2000-05-25 13:30:00|16.656|16.783|16.057|16.257|11736000|5.569
959347800|2000-05-26 13:30:00|16.692|16.91|16.184|16.855|12084000|5.774
959693400|2000-05-30 13:30:00|18.361|18.434|17.744|18.253|15990300|6.253
959779800|2000-05-31 13:30:00|17.944|18.071|17.617|17.672|12215700|6.054
959866200|2000-06-01 13:30:00|17.744|18.089|17.545|18.035|13230900|6.178
959952600|2000-06-02 13:30:00|19.305|19.432|18.888|19.196|10030200|6.576
960211800|2000-06-05 13:30:00|19.015|19.087|18.761|19.015|3762900|6.514
960298200|2000-06-06 13:30:00|19.087|19.232|18.869|18.924|9597900|6.483
960384600|2000-06-07 13:30:00|18.452|18.579|18.289|18.579|6814200|6.365
960471000|2000-06-08 13:30:00|19.015|19.087|18.688|18.869|8824800|6.464
960557400|2000-06-09 13:30:00|19.269|19.559|19.015|19.559|8834400|6.7
960816600|2000-06-12 13:30:00|19.25|19.305|18.996|19.069|4632300|6.532
960903000|2000-06-13 13:30:00|19.16|19.269|18.906|19.16|8674500|6.563
960989400|2000-06-14 13:30:00|19.377|19.414|19.16|19.196|7413000|6.576
961075800|2000-06-15 13:30:00|19.16|19.232|19.051|19.232|5527200|6.588
961162200|2000-06-16 13:30:00|18.797|18.797|17.871|18.144|6297900|6.215
961421400|2000-06-19 13:30:00|18.017|18.144|17.763|18.144|9490500|6.215
961507800|2000-06-20 13:30:00|18.035|18.035|17.509|17.636|8692500|6.041
961594200|2000-06-21 13:30:00|17.128|17.128|16.747|16.91|14135700|5.793
961680600|2000-06-22 13:30:00|17.4|17.472|17.001|17.001|7639500|5.824
961767000|2000-06-23 13:30:00|17.454|17.563|16.656|16.91|19230000|5.793
962026200|2000-06-26 13:30:00|17.073|17.073|16.493|16.71|11461500|5.724
962112600|2000-06-27 13:30:00|16.91|17.908|16.91|17.708|14238900|6.066
962199000|2000-06-28 13:30:00|18.343|18.416|17.998|18.216|9940800|6.24
962285400|2000-06-29 13:30:00|18.089|18.434|17.744|17.944|3668700|6.147
962371800|2000-06-30 13:30:00|18.688|19.16|18.398|18.597|7167000|6.371
962631000|2000-07-03 13:30:00|19.178|19.65|19.015|19.577|6042000|6.706
962803800|2000-07-05 13:30:00|19.904|19.922|19.45|19.595|5385000|6.713
962890200|2000-07-06 13:30:00|20.067|20.103|19.668|20.012|7328400|6.856
962976600|2000-07-07 13:30:00|20.158|20.43|20.067|20.248|5246700|6.936
963235800|2000-07-10 13:30:00|20.176|20.321|20.121|20.266|854400|6.943
963322200|2000-07-11 13:30:00|20.303|20.575|20.194|20.448|2442300|7.005
963408600|2000-07-12 13:30:00|20.92|21.01|20.539|20.684|2367300|7.086
963495000|2000-07-13 13:30:00|20.666|20.666|20.194|20.575|5099700|7.048
963581400|2000-07-14 13:30:00|20.52|20.829|20.248|20.774|4450200|7.117
963840600|2000-07-17 13:30:00|20.847|20.901|20.484|20.484|8677200|7.017
963927000|2000-07-18 13:30:00|20.103|20.103|19.631|19.631|5523300|6.725
964013400|2000-07-19 13:30:00|19.885|19.994|19.595|19.631|6683400|6.725
964099800|2000-07-20 13:30:00|20.176|20.212|19.976|20.067|7154700|6.874
964186200|2000-07-21 13:30:00|20.103|20.103|19.595|19.813|5050500|6.787
964445400|2000-07-24 13:30:00|19.831|19.904|19.178|19.359|3825600|6.632
964531800|2000-07-25 13:30:00|19.613|19.613|18.942|18.996|12515100|6.508
964618200|2000-07-26 13:30:00|19.668|19.722|19.377|19.541|6898200|6.694
964704600|2000-07-27 13:30:00|19.831|19.958|19.269|19.377|3819000|6.638
964791000|2000-07-28 13:30:00|18.942|18.942|18.253|18.507|3509100|6.34
965050200|2000-07-31 13:30:00|18.089|18.416|18.071|18.38|3869700|6.296
965136600|2000-08-01 13:30:00|18.361|18.434|18.144|18.144|2628000|6.215
965223000|2000-08-02 13:30:00|18.198|18.271|18.017|18.035|3174000|6.178
965309400|2000-08-03 13:30:00|17.309|17.69|17.309|17.69|3027300|6.06
965395800|2000-08-04 13:30:00|17.908|17.944|17.654|17.835|4228800|6.11
965655000|2000-08-07 13:30:00|18.035|18.071|17.908|17.998|2019000|6.166
965741400|2000-08-08 13:30:00|18.198|18.416|18.162|18.198|5034300|6.234
965827800|2000-08-09 13:30:00|19.123|19.123|18.652|18.706|4578900|6.408
965914200|2000-08-10 13:30:00|19.668|19.795|19.377|19.468|9214200|6.669
966000600|2000-08-11 13:30:00|19.414|19.486|19.051|19.468|6345900|6.669
966259800|2000-08-14 13:30:00|19.686|19.813|19.559|19.795|4656600|6.781
966346200|2000-08-15 13:30:00|19.795|19.795|19.613|19.668|2231100|6.737
966432600|2000-08-16 13:30:00|19.831|20.121|19.831|20.049|4098900|6.868
966519000|2000-08-17 13:30:00|19.686|19.867|18.597|18.833|8526900|6.452
966605400|2000-08-18 13:30:00|18.017|18.053|17.454|17.617|9321300|6.035
966864600|2000-08-21 13:30:00|18.035|18.107|17.781|17.962|3909900|6.153
966951000|2000-08-22 13:30:00|17.255|17.4|16.892|17.055|9240600|5.842
967037400|2000-08-23 13:30:00|16.438|16.511|16.112|16.474|10950600|5.644
967123800|2000-08-24 13:30:00|16.638|16.656|16.275|16.511|5822700|5.656
967210200|2000-08-25 13:30:00|16.837|16.964|16.765|16.892|6746400|5.787
967469400|2000-08-28 13:30:00|17.128|17.236|17.019|17.164|2731800|5.88
967555800|2000-08-29 13:30:00|16.982|17.019|16.765|16.837|2446200|5.768
967642200|2000-08-30 13:30:00|16.674|16.837|16.583|16.837|2102100|5.768
967728600|2000-08-31 13:30:00|16.674|16.819|16.456|16.638|3796800|5.7
967815000|2000-09-01 13:30:00|18.089|18.398|17.908|18.343|9579300|6.284
968160600|2000-09-05 13:30:00|18.615|18.67|18.144|18.216|4576500|6.24
968247000|2000-09-06 13:30:00|18.144|18.289|17.998|18.053|3756900|6.184
968333400|2000-09-07 13:30:00|17.817|18.162|17.708|18.035|2807400|6.178
968419800|2000-09-08 13:30:00|17.908|17.908|17.581|17.581|1349700|6.023
968679000|2000-09-11 13:30:00|17.581|17.817|17.472|17.672|1561800|6.054
968765400|2000-09-12 13:30:00|18.035|18.107|17.817|17.835|2421600|6.11
968851800|2000-09-13 13:30:00|17.636|17.908|17.581|17.853|2865000|6.116
968938200|2000-09-14 13:30:00|18.216|18.452|18.017|18.38|5140500|6.296
969024600|2000-09-15 13:30:00|18.307|18.434|18.017|18.18|3484500|6.228
969283800|2000-09-18 13:30:00|17.871|17.871|17.454|17.472|3412200|5.985
969370200|2000-09-19 13:30:00|17.345|17.654|17.146|17.654|2466900|6.048
969456600|2000-09-20 13:30:00|17.472|17.472|16.62|16.855|3842700|5.774
969543000|2000-09-21 13:30:00|16.547|16.964|16.529|16.801|2568000|5.755
969629400|2000-09-22 13:30:00|17.164|17.98|17.164|17.98|5057700|6.159
969888600|2000-09-25 13:30:00|18.107|18.216|17.726|17.89|1716300|6.128
969975000|2000-09-26 13:30:00|17.744|17.853|17.309|17.382|2623500|5.954
970061400|2000-09-27 13:30:00|17.672|17.672|17.273|17.49|1562100|5.992
970147800|2000-09-28 13:30:00|17.291|17.563|17.182|17.563|1677600|6.016
970234200|2000-09-29 13:30:00|17.4|17.454|17.236|17.255|878700|5.911
970493400|2000-10-02 13:30:00|17.654|17.962|17.654|17.672|3394800|6.054
970579800|2000-10-03 13:30:00|18.18|18.271|17.89|17.908|2890200|6.135
970666200|2000-10-04 13:30:00|17.89|18.107|17.726|18.107|2407200|6.203
970752600|2000-10-05 13:30:00|18.035|18.107|17.926|17.998|1098900|6.166
970839000|2000-10-06 13:30:00|17.89|17.89|17.363|17.49|1612800|5.992
971098200|2000-10-09 13:30:00|17.182|17.273|16.928|17.255|2677800|5.911
971184600|2000-10-10 13:30:00|17.128|17.309|17.001|17.164|1100400|5.88
971271000|2000-10-11 13:30:00|16.692|16.91|16.583|16.728|2254800|5.731
971357400|2000-10-12 13:30:00|16.874|16.91|16.22|16.275|1856400|5.575
971443800|2000-10-13 13:30:00|16.021|16.257|15.948|16.257|4578000|5.569
971703000|2000-10-16 13:30:00|15.966|15.966|15.622|15.803|1833900|5.414
971789400|2000-10-17 13:30:00|15.731|15.821|15.241|15.368|2256300|5.264
971875800|2000-10-18 13:30:00|14.678|14.95|14.333|14.787|9214200|5.066
971962200|2000-10-19 13:30:00|15.549|15.839|15.477|15.767|3585300|5.401
972048600|2000-10-20 13:30:00|15.785|16.003|15.513|15.749|2822400|5.395
972307800|2000-10-23 13:30:00|15.876|16.093|15.622|15.749|1967700|5.395
972394200|2000-10-24 13:30:00|16.42|16.692|16.329|16.547|3700200|5.668
972480600|2000-10-25 13:30:00|16.329|16.62|16.003|16.13|2979900|5.525
972567000|2000-10-26 13:30:00|16.438|16.692|16.275|16.583|3248100|5.681
972653400|2000-10-27 13:30:00|16.946|17.055|16.892|17.019|2118900|5.83
972916200|2000-10-30 14:30:00|16.728|16.801|16.438|16.71|1423500|5.724
973002600|2000-10-31 14:30:00|16.529|16.819|16.402|16.819|1734300|5.762
973089000|2000-11-01 14:30:00|16.62|16.874|16.583|16.692|1558200|5.718
973175400|2000-11-02 14:30:00|17.037|17.218|16.91|16.964|1503000|5.811
973261800|2000-11-03 14:30:00|17.073|17.109|16.747|16.946|1014300|5.805
973521000|2000-11-06 14:30:00|17.109|17.164|16.892|16.946|1197000|5.805
973607400|2000-11-07 14:30:00|16.946|17.073|16.801|16.946|307200|5.805
973693800|2000-11-08 14:30:00|17.091|17.091|16.62|16.656|1161300|5.706
973780200|2000-11-09 14:30:00|16.057|16.384|15.912|16.184|3571500|5.544
973866600|2000-11-10 14:30:00|15.676|15.767|15.458|15.513|2518800|5.314
974125800|2000-11-13 14:30:00|15.186|15.64|15.096|15.44|2160000|5.289
974212200|2000-11-14 14:30:00|15.966|16.438|15.912|16.347|3248400|5.6
974298600|2000-11-15 14:30:00|16.257|16.366|16.148|16.202|1865700|5.55
974385000|2000-11-16 14:30:00|15.803|15.821|15.259|15.422|2998200|5.283
974471400|2000-11-17 14:30:00|15.477|15.477|15.114|15.241|2589000|5.221
974730600|2000-11-20 14:30:00|14.842|15.077|14.66|14.842|3082500|5.084
974817000|2000-11-21 14:30:00|14.243|14.606|14.116|14.442|8363400|4.947
974903400|2000-11-22 14:30:00|13.68|13.88|13.59|13.771|5502300|4.717
975076200|2000-11-24 14:30:00|14.079|14.37|14.061|14.261|1665900|4.885
975335400|2000-11-27 14:30:00|14.587|14.606|14.007|14.116|2004000|4.836
975421800|2000-11-28 14:30:00|13.698|13.789|13.408|13.553|2414100|4.643
975508200|2000-11-29 14:30:00|13.971|14.079|13.717|13.952|2442900|4.78
975594600|2000-11-30 14:30:00|13.698|13.825|13.372|13.735|3321900|4.705
975681000|2000-12-01 14:30:00|13.971|14.188|13.807|13.916|1888800|4.767
975940200|2000-12-04 14:30:00|13.971|14.17|13.717|13.989|1674300|4.792
976026600|2000-12-05 14:30:00|14.352|15.132|14.315|15.005|3324600|5.14
976113000|2000-12-06 14:30:00|15.059|15.186|14.533|14.696|4214400|5.034
976199400|2000-12-07 14:30:00|14.751|14.932|14.533|14.932|2591700|5.115
976285800|2000-12-08 14:30:00|14.987|15.223|14.878|14.95|1714500|5.121
976545000|2000-12-11 14:30:00|15.331|15.422|15.15|15.295|5965200|5.24
976631400|2000-12-12 14:30:00|15.549|15.694|15.458|15.531|1730700|5.32
976717800|2000-12-13 14:30:00|15.658|15.694|15.204|15.259|1478700|5.227
976804200|2000-12-14 14:30:00|15.386|15.44|14.987|15.096|1454100|5.171
976890600|2000-12-15 14:30:00|14.823|14.914|14.406|14.515|2058300|4.972
977149800|2000-12-18 14:30:00|14.315|14.333|14.061|14.152|1584000|4.848
977236200|2000-12-19 14:30:00|14.261|14.497|14.206|14.206|1595100|4.867
977322600|2000-12-20 14:30:00|14.17|14.297|13.426|13.553|2424000|4.643
977409000|2000-12-21 14:30:00|13.698|13.862|13.372|13.662|3725100|4.68
977495400|2000-12-22 14:30:00|14.116|14.315|13.789|13.934|1869000|4.773
977841000|2000-12-26 14:30:00|13.934|14.206|13.934|14.206|872400|4.867
977927400|2000-12-27 14:30:00|14.261|14.479|14.152|14.442|2055300|4.947
978013800|2000-12-28 14:30:00|14.079|14.315|14.025|14.315|1310700|4.904
978100200|2000-12-29 14:30:00|14.279|14.606|14.152|14.515|687300|4.972
978445800|2001-01-02 14:30:00|14.842|14.861|14.25|14.491|2055000|4.964|split|1.02
978532200|2001-01-03 14:30:00|14.491|16.286|14.435|15.99|6917100|5.477
978618600|2001-01-04 14:30:00|15.805|16.027|15.712|15.805|2106600|5.414
978705000|2001-01-05 14:30:00|16.341|16.434|16.064|16.138|2089500|5.528
978964200|2001-01-08 14:30:00|15.823|16.045|15.657|16.027|1346700|5.49
979050600|2001-01-09 14:30:00|15.638|15.934|15.527|15.823|1875000|5.42
979137000|2001-01-10 14:30:00|15.527|15.86|15.508|15.768|2308200|5.401
979223400|2001-01-11 14:30:00|15.823|16.563|15.786|16.489|3226200|5.649
979309800|2001-01-12 14:30:00|16.952|17.063|16.748|17.007|2761500|5.826
979655400|2001-01-16 14:30:00|16.582|16.582|16.304|16.489|2071200|5.649
979741800|2001-01-17 14:30:00|16.989|17.248|16.896|16.952|4180800|5.807
979828200|2001-01-18 14:30:00|17.267|17.618|17.119|17.581|1972800|6.023
979914600|2001-01-19 14:30:00|17.803|17.896|17.267|17.452|2423100|5.978
980173800|2001-01-22 14:30:00|17.211|17.47|17.156|17.359|1774800|5.947
980260200|2001-01-23 14:30:00|17.304|17.84|17.248|17.803|1980600|6.099
980346600|2001-01-24 14:30:00|17.581|17.637|16.989|17.211|6275100|5.896
980433000|2001-01-25 14:30:00|17.045|17.142|16.952|17.007|1826700|5.826
980519400|2001-01-26 14:30:00|16.878|17.156|16.822|17.082|2248500|5.852
980778600|2001-01-29 14:30:00|16.878|17.174|16.798|17.144|945300|5.873
980865000|2001-01-30 14:30:00|17.07|17.07|16.866|16.993|940500|5.821
980951400|2001-01-31 14:30:00|17.023|17.056|16.893|16.949|1184700|5.806
981037800|2001-02-01 14:30:00|17.174|17.192|16.955|17.044|1253100|5.839
981124200|2001-02-02 14:30:00|16.685|16.712|16.315|16.342|2962200|5.598
981383400|2001-02-05 14:30:00|16.229|16.567|16.167|16.469|1509600|5.642
981469800|2001-02-06 14:30:00|16.262|16.475|16.241|16.336|483900|5.596
981556200|2001-02-07 14:30:00|16.064|16.108|15.886|16.043|1229700|5.496
981642600|2001-02-08 14:30:00|15.954|16.144|15.945|15.993|973800|5.479
981729000|2001-02-09 14:30:00|15.658|15.842|15.548|15.649|1864800|5.361
981988200|2001-02-12 14:30:00|15.907|16.123|15.782|15.999|2025000|5.481
982074600|2001-02-13 14:30:00|15.768|15.768|15.341|15.341|1691100|5.255
982161000|2001-02-14 14:30:00|14.808|14.832|14.527|14.776|4215900|5.062
982247400|2001-02-15 14:30:00|14.779|14.861|14.642|14.719|1359300|5.042
982333800|2001-02-16 14:30:00|14.77|15.081|14.687|14.776|2396100|5.062
982679400|2001-02-20 14:30:00|15.107|15.152|14.613|14.631|1788000|5.012
982765800|2001-02-21 14:30:00|14.272|14.506|14.186|14.326|1857900|4.907
982852200|2001-02-22 14:30:00|14.16|14.266|13.961|14.266|1468800|4.887
982938600|2001-02-23 14:30:00|13.932|14.364|13.822|14.334|1822200|4.91
983197800|2001-02-26 14:30:00|14.539|14.669|14.414|14.654|1380000|5.02
983284200|2001-02-27 14:30:00|14.968|15.161|14.864|14.998|3047400|5.138
983370600|2001-02-28 14:30:00|15.32|15.463|14.974|15.027|1657800|5.148
983457000|2001-03-01 14:30:00|15.252|15.871|15.116|15.871|2743500|5.437|split|1.02
983543400|2001-03-02 14:30:00|15.569|15.992|15.569|15.844|2788500|5.428
983802600|2001-03-05 14:30:00|16.053|16.14|15.917|16.068|1746600|5.504
983889000|2001-03-06 14:30:00|16.355|16.666|16.352|16.476|3228600|5.644
983975400|2001-03-07 14:30:00|16.642|16.642|16.4|16.563|1937400|5.674
984061800|2001-03-08 14:30:00|16.234|16.285|15.908|16.083|2140200|5.509
984148200|2001-03-09 14:30:00|15.705|15.781|15.588|15.645|1952400|5.359
984407400|2001-03-12 14:30:00|15.216|15.313|15.041|15.098|1510500|5.172
984493800|2001-03-13 14:30:00|15.44|15.44|15.104|15.428|1532100|5.285
984580200|2001-03-14 14:30:00|14.799|15.041|14.654|14.763|1872600|5.057
984666600|2001-03-15 14:30:00|15.132|15.192|14.748|14.769|2205300|5.059
984753000|2001-03-16 14:30:00|14.709|14.796|14.512|14.654|2295300|5.02
985012200|2001-03-19 14:30:00|14.817|14.854|14.488|14.848|1972200|5.086
985098600|2001-03-20 14:30:00|14.814|14.86|14.286|14.289|1596000|4.895
985185000|2001-03-21 14:30:00|13.89|13.942|13.591|13.712|6720000|4.697
985271400|2001-03-22 14:30:00|13.334|13.504|12.776|13.35|3020700|4.573
985357800|2001-03-23 14:30:00|13.41|13.775|13.289|13.697|3073800|4.692
985617000|2001-03-26 14:30:00|14.09|14.241|14.032|14.165|1981200|4.852
985703400|2001-03-27 14:30:00|14.437|14.848|14.407|14.603|2183100|5.002
985789800|2001-03-28 14:30:00|14.413|14.497|14.159|14.162|1772400|4.851
985876200|2001-03-29 14:30:00|14.177|14.485|13.999|14.153|1352700|4.848
985962600|2001-03-30 14:30:00|14.633|14.73|14.346|14.467|2034600|4.956
986218200|2001-04-02 13:30:00|14.147|14.503|14.138|14.256|1136700|4.883
986304600|2001-04-03 13:30:00|14.437|14.437|14.044|14.044|2745600|4.811
986391000|2001-04-04 13:30:00|14.346|14.585|14.253|14.382|1951800|4.927
986477400|2001-04-05 13:30:00|15.014|15.147|14.836|15.147|4896600|5.189
986563800|2001-04-06 13:30:00|14.905|15.011|14.754|14.911|1465200|5.108
986823000|2001-04-09 13:30:00|15.237|15.388|15.107|15.252|2791500|5.225
986909400|2001-04-10 13:30:00|15.56|16.007|15.557|15.856|3020700|5.432
986995800|2001-04-11 13:30:00|15.781|15.82|15.434|15.548|2459700|5.326
987082200|2001-04-12 13:30:00|15.654|15.986|15.615|15.947|1313400|5.463
987427800|2001-04-16 13:30:00|15.947|15.947|15.554|15.554|783900|5.328
987514200|2001-04-17 13:30:00|15.095|15.301|14.996|15.132|3630600|5.184
987600600|2001-04-18 13:30:00|15.518|16.234|15.449|16.17|4504800|5.539
987687000|2001-04-19 13:30:00|16.068|16.291|16.022|16.164|4551300|5.537
987773400|2001-04-20 13:30:00|16.158|16.158|15.512|15.603|5203500|5.345
988032600|2001-04-23 13:30:00|15.286|15.286|14.573|14.697|4547400|5.035
988119000|2001-04-24 13:30:00|15.011|15.21|14.796|14.851|2496900|5.087
988205400|2001-04-25 13:30:00|14.709|14.932|14.576|14.923|2204100|5.112
988291800|2001-04-26 13:30:00|15.101|15.225|14.95|15.062|1919400|5.16
988378200|2001-04-27 13:30:00|15.261|15.361|15.071|15.258|1100100|5.227
988637400|2001-04-30 13:30:00|15.292|15.358|15.18|15.18|603300|5.2
988723800|2001-05-01 13:30:00|15.147|15.554|15.135|15.554|632700|5.328
988810200|2001-05-02 13:30:00|15.524|15.585|15.252|15.373|3337500|5.266
988896600|2001-05-03 13:30:00|14.95|15.023|14.829|14.944|1502700|5.119
988983000|2001-05-04 13:30:00|14.92|15.283|14.872|15.21|1732200|5.21
989242200|2001-05-07 13:30:00|15.132|15.216|15.026|15.026|704100|5.147
989328600|2001-05-08 13:30:00|15.222|15.252|15.119|15.15|2284500|5.19
989415000|2001-05-09 13:30:00|14.92|15.05|14.82|15.041|1428900|5.152
989501400|2001-05-10 13:30:00|15.222|15.304|15.059|15.15|2487000|5.19
989587800|2001-05-11 13:30:00|14.999|14.999|14.666|14.733|1794000|5.047
989847000|2001-05-14 13:30:00|14.497|14.527|14.407|14.485|1583700|4.962
989933400|2001-05-15 13:30:00|14.678|14.875|14.654|14.654|3120600|5.02
990019800|2001-05-16 13:30:00|14.558|14.887|14.422|14.866|4716900|5.092
990106200|2001-05-17 13:30:00|14.618|14.709|14.512|14.558|3167700|4.987
990192600|2001-05-18 13:30:00|14.512|14.558|14.41|14.537|2892300|4.98
990451800|2001-05-21 13:30:00|14.401|14.685|14.322|14.636|3161700|5.014
990538200|2001-05-22 13:30:00|14.497|14.497|14.331|14.376|3551700|4.925
990624600|2001-05-23 13:30:00|14.189|14.201|14.053|14.083|2161500|4.825
990711000|2001-05-24 13:30:00|14.099|14.15|14.014|14.065|1508100|4.818
990797400|2001-05-25 13:30:00|13.775|13.923|13.667|13.863|2171700|4.749
991143000|2001-05-29 13:30:00|13.742|13.863|13.703|13.833|2126400|4.739
991229400|2001-05-30 13:30:00|13.652|13.67|13.371|13.458|2455200|4.61
991315800|2001-05-31 13:30:00|13.289|13.531|13.265|13.407|2596800|4.593
991402200|2001-06-01 13:30:00|13.289|13.289|13.072|13.214|2803500|4.527
991661400|2001-06-04 13:30:00|13.41|13.531|13.401|13.44|1723200|4.604
991747800|2001-06-05 13:30:00|13.374|13.697|13.356|13.646|2048700|4.674
991834200|2001-06-06 13:30:00|13.41|13.44|13.259|13.28|1905600|4.549
991920600|2001-06-07 13:30:00|13.253|13.404|13.229|13.334|686700|4.568
992007000|2001-06-08 13:30:00|13.461|13.513|13.362|13.416|735600|4.596
992266200|2001-06-11 13:30:00|13.395|13.437|13.322|13.416|1453200|4.596
992352600|2001-06-12 13:30:00|13.159|13.337|13.111|13.292|1301100|4.553
992439000|2001-06-13 13:30:00|13.319|13.362|13.205|13.253|869700|4.54
992525400|2001-06-14 13:30:00|13.168|13.374|13.138|13.274|1980600|4.547
992611800|2001-06-15 13:30:00|12.954|12.981|12.776|12.927|3131100|4.428
992871000|2001-06-18 13:30:00|12.51|12.522|11.845|11.912|5440500|4.081
992957400|2001-06-19 13:30:00|11.915|11.945|11.688|11.688|4516800|4.004
993043800|2001-06-20 13:30:00|11.371|11.722|11.332|11.691|3045600|4.005
993130200|2001-06-21 13:30:00|11.432|11.628|11.42|11.583|1887600|3.968
993216600|2001-06-22 13:30:00|11.583|11.673|11.48|11.574|1130400|3.965
993475800|2001-06-25 13:30:00|11.734|11.794|11.649|11.688|2242200|4.004
993562200|2001-06-26 13:30:00|11.392|11.447|11.296|11.432|1903800|3.916
993648600|2001-06-27 13:30:00|11.377|11.386|11.024|11.13|2255700|3.813
993735000|2001-06-28 13:30:00|11.296|11.383|11.151|11.169|1455000|3.826
993821400|2001-06-29 13:30:00|11.205|11.323|11.145|11.247|1195200|3.853
994080600|2001-07-02 13:30:00|11.401|11.655|11.205|11.574|1570500|3.965
994167000|2001-07-03 13:30:00|11.604|11.697|11.577|11.595|750600|3.972
994339800|2001-07-05 13:30:00|11.211|11.25|10.982|11.081|1596300|3.796
994426200|2001-07-06 13:30:00|10.737|10.84|10.616|10.788|1619400|3.696
994685400|2001-07-09 13:30:00|10.646|10.825|10.592|10.752|981000|3.683
994771800|2001-07-10 13:30:00|10.873|10.903|10.652|10.677|1487700|3.657
994858200|2001-07-11 13:30:00|10.529|10.677|10.45|10.595|1782900|3.63
994944600|2001-07-12 13:30:00|10.269|10.335|9.997|10.193|4681500|3.492
995031000|2001-07-13 13:30:00|10.224|10.435|10.163|10.269|1573800|3.518
995290200|2001-07-16 13:30:00|10.405|10.453|10.224|10.272|746100|3.519
995376600|2001-07-17 13:30:00|10.344|10.692|10.344|10.601|2639700|3.632
995463000|2001-07-18 13:30:00|10.275|10.42|10.239|10.356|1241400|3.548
995549400|2001-07-19 13:30:00|10.583|10.767|10.58|10.725|1671000|3.674
995635800|2001-07-20 13:30:00|10.722|10.813|10.713|10.752|2788500|3.683
995895000|2001-07-23 13:30:00|10.698|10.813|10.662|10.692|923700|3.663
995981400|2001-07-24 13:30:00|10.686|10.761|10.616|10.616|1226100|3.637
996067800|2001-07-25 13:30:00|10.48|10.571|10.435|10.511|1076400|3.601
996154200|2001-07-26 13:30:00|10.662|10.825|10.662|10.825|814800|3.708
996240600|2001-07-27 13:30:00|10.782|10.803|10.544|10.734|762300|3.677
996499800|2001-07-30 13:30:00|11.03|11.081|10.822|10.948|1946400|3.751
996586200|2001-07-31 13:30:00|10.979|11.069|10.906|10.964|3350700|3.756
996672600|2001-08-01 13:30:00|11.281|11.311|11.075|11.078|1827900|3.795
996759000|2001-08-02 13:30:00|11.417|11.423|11.25|11.332|1624800|3.882
996845400|2001-08-03 13:30:00|11.401|11.432|11.25|11.293|3197100|3.869
997104600|2001-08-06 13:30:00|11.287|11.314|11.208|11.235|643500|3.849
997191000|2001-08-07 13:30:00|11.106|11.115|11.012|11.075|846000|3.794
997277400|2001-08-08 13:30:00|10.707|10.791|10.662|10.683|1633200|3.66
997363800|2001-08-09 13:30:00|10.601|10.689|10.517|10.625|1070100|3.64
997450200|2001-08-10 13:30:00|10.344|10.48|10.166|10.42|1864500|3.569
997709400|2001-08-13 13:30:00|10.631|10.797|10.541|10.674|1006200|3.656
997795800|2001-08-14 13:30:00|10.979|11.021|10.846|10.849|1171500|3.716
997882200|2001-08-15 13:30:00|10.936|11.015|10.873|10.964|1208400|3.756
997968600|2001-08-16 13:30:00|10.828|10.906|10.707|10.873|887400|3.725
998055000|2001-08-17 13:30:00|10.622|10.692|10.48|10.586|1050300|3.626
998314200|2001-08-20 13:30:00|10.541|10.631|10.435|10.598|609300|3.631
998400600|2001-08-21 13:30:00|10.547|10.601|10.405|10.405|1576500|3.564
998487000|2001-08-22 13:30:00|10.71|10.731|10.511|10.616|1994400|3.637
998573400|2001-08-23 13:30:00|10.701|10.788|10.601|10.607|1152000|3.634
998659800|2001-08-24 13:30:00|10.933|11.069|10.906|11.069|1855500|3.792
998919000|2001-08-27 13:30:00|11.145|11.169|10.906|11.027|773700|3.777
999005400|2001-08-28 13:30:00|10.979|11.021|10.583|10.61|1553100|3.635
999091800|2001-08-29 13:30:00|10.716|10.81|10.586|10.755|1553400|3.684
999178200|2001-08-30 13:30:00|10.716|10.737|10.511|10.634|1613100|3.643
999264600|2001-08-31 13:30:00|10.45|10.707|10.299|10.646|1047000|3.647
999610200|2001-09-04 13:30:00|10.088|10.208|10.048|10.094|2467500|3.458
999696600|2001-09-05 13:30:00|9.997|10.048|9.695|9.755|2808300|3.342
999783000|2001-09-06 13:30:00|9.369|9.405|9.151|9.272|1674900|3.176
999869400|2001-09-07 13:30:00|9.076|9.091|8.898|8.979|2099400|3.076
1000128600|2001-09-10 13:30:00|8.765|9.182|8.759|9.067|1272900|3.106
1000733400|2001-09-17 13:30:00|8.644|9.287|8.614|8.94|1952400|3.063
1000819800|2001-09-18 13:30:00|8.91|9.333|8.816|9.182|2745000|3.145
1000906200|2001-09-19 13:30:00|9.583|9.62|9.167|9.36|2258400|3.206
1000992600|2001-09-20 13:30:00|9.302|9.478|9.076|9.121|2222400|3.125
1001079000|2001-09-21 13:30:00|8.653|9.469|8.653|9.426|5856600|3.229
1001338200|2001-09-24 13:30:00|9.613|9.834|9.577|9.722|1644600|3.33
1001424600|2001-09-25 13:30:00|9.746|9.922|9.61|9.71|1069200|3.326
1001511000|2001-09-26 13:30:00|9.822|9.846|9.638|9.74|1044600|3.337
1001597400|2001-09-27 13:30:00|9.635|10.039|9.623|10|1347000|3.426
1001683800|2001-09-28 13:30:00|10.033|10.254|9.952|10.254|1394400|3.513
1001943000|2001-10-01 13:30:00|9.876|9.964|9.837|9.894|1080900|3.389
1002029400|2001-10-02 13:30:00|9.822|10.094|9.816|10.042|780300|3.44
1002115800|2001-10-03 13:30:00|9.786|10.042|9.786|9.925|2290500|3.4
1002202200|2001-10-04 13:30:00|10|10.042|9.861|9.861|1461300|3.378
1002288600|2001-10-05 13:30:00|9.683|9.71|9.366|9.692|2469300|3.32
1002547800|2001-10-08 13:30:00|9.272|9.595|9.215|9.574|815100|3.28
1002634200|2001-10-09 13:30:00|9.78|9.891|9.604|9.768|1537200|3.346
1002720600|2001-10-10 13:30:00|9.792|10.163|9.786|10.112|1555500|3.464
1002807000|2001-10-11 13:30:00|10.299|10.414|9.967|10.118|1989900|3.466
1002893400|2001-10-12 13:30:00|9.967|10.224|9.834|9.97|1142400|3.415
1003152600|2001-10-15 13:30:00|10.042|10.305|9.982|10.275|1178700|3.52
1003239000|2001-10-16 13:30:00|10.411|10.631|10.302|10.589|2174400|3.627
1003325400|2001-10-17 13:30:00|10.849|10.906|10.571|10.574|1596300|3.622
1003411800|2001-10-18 13:30:00|10.668|10.728|10.453|10.511|971700|3.601
1003498200|2001-10-19 13:30:00|10.347|10.456|10.067|10.453|1053600|3.581
1003757400|2001-10-22 13:30:00|10.308|10.607|10.308|10.589|590100|3.627
1003843800|2001-10-23 13:30:00|10.731|10.822|10.662|10.698|675600|3.665
1003930200|2001-10-24 13:30:00|11.133|11.326|11.13|11.254|2479500|3.855
1004016600|2001-10-25 13:30:00|11.024|11.241|10.837|11.235|1229700|3.849
1004103000|2001-10-26 13:30:00|11.139|11.19|11.048|11.16|798600|3.823
1004365800|2001-10-29 14:30:00|11.084|11.084|10.758|10.794|1289700|3.698
1004452200|2001-10-30 14:30:00|10.556|10.559|10.453|10.532|1028100|3.608
1004538600|2001-10-31 14:30:00|10.813|10.933|10.71|10.713|1455600|3.67
1004625000|2001-11-01 14:30:00|10.722|10.776|10.598|10.722|3029400|3.673
1004711400|2001-11-02 14:30:00|10.616|10.662|10.417|10.45|2019000|3.58
1004970600|2001-11-05 14:30:00|10.846|11.084|10.846|11.021|1614600|3.775
1005057000|2001-11-06 14:30:00|11.347|11.447|11.054|11.371|2403000|3.895
1005143400|2001-11-07 14:30:00|11.507|11.749|11.507|11.743|3113700|4.023
1005229800|2001-11-08 14:30:00|12.141|12.371|12.009|12.009|2754600|4.114
1005316200|2001-11-09 14:30:00|11.954|12.099|11.906|11.969|964500|4.1
1005575400|2001-11-12 14:30:00|11.794|12.111|11.595|12.009|1221000|4.114
1005661800|2001-11-13 14:30:00|12.048|12.172|12.021|12.108|1103400|4.148
1005748200|2001-11-14 14:30:00|12.549|12.61|12.232|12.262|1888500|4.201
1005834600|2001-11-15 14:30:00|12.492|12.776|12.492|12.67|2137500|4.34
1005921000|2001-11-16 14:30:00|12.806|12.894|12.706|12.742|1911000|4.365
1006180200|2001-11-19 14:30:00|13.111|13.111|12.866|12.972|1851600|4.444
1006266600|2001-11-20 14:30:00|12.685|12.688|12.299|12.308|2428800|4.216
1006353000|2001-11-21 14:30:00|12.096|12.302|12.015|12.302|1301100|4.214
1006525800|2001-11-23 14:30:00|12.292|12.38|12.184|12.38|540900|4.241
1006785000|2001-11-26 14:30:00|12.477|12.67|12.459|12.619|784500|4.323
1006871400|2001-11-27 14:30:00|12.631|12.676|12.308|12.437|1464900|4.261
1006957800|2001-11-28 14:30:00|12.172|12.289|12.126|12.169|1209600|4.169
1007044200|2001-11-29 14:30:00|12.283|12.377|11.936|12.108|1248600|4.148
1007130600|2001-11-30 14:30:00|12.021|12.277|11.918|12.054|2835600|4.129
1007389800|2001-12-03 14:30:00|11.809|11.957|11.779|11.918|1218600|4.083
1007476200|2001-12-04 14:30:00|12.126|12.398|12.096|12.398|1616700|4.247
1007562600|2001-12-05 14:30:00|12.709|13.093|12.703|12.927|1780200|4.428
1007649000|2001-12-06 14:30:00|12.987|13.048|12.9|12.987|2291100|4.449
1007735400|2001-12-07 14:30:00|12.951|13.041|12.884|12.921|892500|4.426
1007994600|2001-12-10 14:30:00|12.661|12.776|12.585|12.61|1451700|4.32
1008081000|2001-12-11 14:30:00|12.791|12.824|12.655|12.703|647400|4.352
1008167400|2001-12-12 14:30:00|12.73|12.773|12.549|12.667|765300|4.339
1008253800|2001-12-13 14:30:00|12.238|12.383|12.066|12.066|1639200|4.133
1008340200|2001-12-14 14:30:00|12.217|12.259|12.069|12.157|1227900|4.164
1008599400|2001-12-17 14:30:00|12.419|12.652|12.416|12.561|856200|4.303
1008685800|2001-12-18 14:30:00|12.61|12.727|12.537|12.607|678900|4.319
1008772200|2001-12-19 14:30:00|12.292|12.383|12.202|12.259|1073100|4.2
1008858600|2001-12-20 14:30:00|12.126|12.178|12.039|12.111|1248900|4.149
1008945000|2001-12-21 14:30:00|12.181|12.308|12.072|12.292|867000|4.211
1009204200|2001-12-24 14:30:00|12.295|12.299|12.12|12.169|380700|4.169
1009377000|2001-12-26 14:30:00|12.096|12.247|12.081|12.247|451200|4.195
1009463400|2001-12-27 14:30:00|12.217|12.271|12.148|12.184|600600|4.174
1009549800|2001-12-28 14:30:00|12.117|12.202|12.009|12.132|808800|4.156
1009809000|2001-12-31 14:30:00|12.172|12.232|12.102|12.105|513000|4.147
1009981800|2002-01-02 14:30:00|12.383|12.459|12.262|12.428|673500|4.258
1010068200|2002-01-03 14:30:00|12.601|12.912|12.582|12.89|1313100|4.416
1010154600|2002-01-04 14:30:00|12.742|12.758|12.477|12.598|694800|4.315
1010413800|2002-01-07 14:30:00|12.229|12.247|11.99|12.096|1093800|4.144
1010500200|2002-01-08 14:30:00|11.948|12.066|11.867|11.996|1209600|4.11
1010586600|2002-01-09 14:30:00|11.761|11.761|11.525|11.525|1651800|3.948
1010673000|2002-01-10 14:30:00|11.175|11.417|11.112|11.386|1445400|3.901
1010759400|2002-01-11 14:30:00|11.477|11.598|11.417|11.432|744300|3.916
1011018600|2002-01-14 14:30:00|11.078|11.115|10.994|11.054|637200|3.787
1011105000|2002-01-15 14:30:00|11.205|11.29|11.099|11.16|905400|3.823
1011191400|2002-01-16 14:30:00|10.921|10.939|10.797|10.813|699000|3.704
1011277800|2002-01-17 14:30:00|11.142|11.172|11.084|11.099|743400|3.802
1011364200|2002-01-18 14:30:00|11.115|11.314|11.115|11.281|1407000|3.864
1011709800|2002-01-22 14:30:00|11.429|11.46|11.075|11.167|1324500|3.826|split|1.02
1011796200|2002-01-23 14:30:00|11.183|11.522|11.161|11.414|1446600|3.91
1011882600|2002-01-24 14:30:00|11.66|11.737|11.562|11.583|994500|3.968
1011969000|2002-01-25 14:30:00|11.189|11.38|11.189|11.312|1032600|3.875
1012228200|2002-01-28 14:30:00|11.398|11.451|11.248|11.34|1879800|3.885
1012314600|2002-01-29 14:30:00|11.405|11.506|10.949|11.016|1508400|3.774
1012401000|2002-01-30 14:30:00|10.798|10.998|10.724|10.998|1214100|3.768
1012487400|2002-01-31 14:30:00|11.007|11.007|10.844|10.943|1041600|3.749
1012573800|2002-02-01 14:30:00|11.047|11.152|10.952|11.02|856200|3.775
1012833000|2002-02-04 14:30:00|10.801|10.859|10.659|10.662|639000|3.652
1012919400|2002-02-05 14:30:00|10.52|10.598|10.351|10.474|931500|3.588
1013005800|2002-02-06 14:30:00|10.336|10.336|10.114|10.2|996000|3.494
1013092200|2002-02-07 14:30:00|10.388|10.49|10.32|10.339|681300|3.542
1013178600|2002-02-08 14:30:00|10.505|10.582|10.336|10.567|582000|3.62
1013437800|2002-02-11 14:30:00|10.671|10.838|10.616|10.724|1053900|3.674
1013524200|2002-02-12 14:30:00|10.471|10.65|10.382|10.45|852600|3.58
1013610600|2002-02-13 14:30:00|10.474|10.752|10.474|10.628|733200|3.641
1013697000|2002-02-14 14:30:00|10.736|10.813|10.684|10.736|884700|3.678
1013783400|2002-02-15 14:30:00|10.567|10.582|10.45|10.477|668400|3.589
1014129000|2002-02-19 14:30:00|10.172|10.212|10.058|10.151|1022700|3.477
1014215400|2002-02-20 14:30:00|10.237|10.326|10.077|10.283|1044000|3.523
1014301800|2002-02-21 14:30:00|10.197|10.296|10.046|10.086|917700|3.455
1014388200|2002-02-22 14:30:00|9.932|10.08|9.874|10.08|1108500|3.453
1014647400|2002-02-25 14:30:00|10.046|10.259|9.984|10.215|960300|3.499
1014733800|2002-02-26 14:30:00|10.376|10.376|10.166|10.246|1344600|3.51
1014820200|2002-02-27 14:30:00|10.487|10.681|10.453|10.594|905100|3.629
1014906600|2002-02-28 14:30:00|10.752|10.946|10.708|10.81|1188300|3.703
1014993000|2002-03-01 14:30:00|10.804|10.992|10.804|10.955|1491900|3.753
1015252200|2002-03-04 14:30:00|11.161|11.398|11.127|11.365|762900|3.893
1015338600|2002-03-05 14:30:00|11.097|11.275|11.093|11.18|532800|3.83
1015425000|2002-03-06 14:30:00|11.075|11.491|11.035|11.448|1082400|3.922
1015511400|2002-03-07 14:30:00|11.63|11.63|11.371|11.451|898500|3.923
1015597800|2002-03-08 14:30:00|11.429|11.442|11.118|11.152|1805700|3.82
1015857000|2002-03-11 14:30:00|10.967|11.137|10.958|11.047|586500|3.784
1015943400|2002-03-12 14:30:00|10.804|10.866|10.73|10.804|1099800|3.701
1016029800|2002-03-13 14:30:00|10.598|10.705|10.536|10.554|3969300|3.616
1016116200|2002-03-14 14:30:00|10.711|10.829|10.675|10.785|834600|3.695
1016202600|2002-03-15 14:30:00|10.69|10.887|10.647|10.844|1374300|3.715
1016461800|2002-03-18 14:30:00|10.906|10.998|10.866|10.943|723300|3.749
1016548200|2002-03-19 14:30:00|11.02|11.089|10.938|10.989|1428000|3.764|split|1.02
1016634600|2002-03-20 14:30:00|10.945|10.992|10.835|10.913|558600|3.738
1016721000|2002-03-21 14:30:00|10.982|10.982|10.715|10.857|1426800|3.719
1016807400|2002-03-22 14:30:00|10.885|10.894|10.759|10.778|945900|3.692
1017066600|2002-03-25 14:30:00|10.747|10.747|10.48|10.486|841800|3.592
1017153000|2002-03-26 14:30:00|10.366|10.533|10.366|10.489|1186800|3.593
1017239400|2002-03-27 14:30:00|10.489|10.498|10.404|10.432|1065000|3.574
1017325800|2002-03-28 14:30:00|10.549|10.624|10.376|10.404|2206500|3.564
1017671400|2002-04-01 14:30:00|10.448|10.633|10.36|10.633|800100|3.643
1017757800|2002-04-02 14:30:00|10.464|10.464|10.322|10.341|554700|3.543
1017844200|2002-04-03 14:30:00|10.392|10.448|10.275|10.282|1421700|3.522
1017930600|2002-04-04 14:30:00|10.291|10.322|10.209|10.291|614100|3.525
1018017000|2002-04-05 14:30:00|10.511|10.511|10.385|10.414|527100|3.567
1018272600|2002-04-08 13:30:00|10.156|10.181|10.049|10.121|602700|3.467
1018359000|2002-04-09 13:30:00|10.212|10.307|10.109|10.109|783300|3.463
1018445400|2002-04-10 13:30:00|10.168|10.288|10.102|10.203|2539800|3.495
1018531800|2002-04-11 13:30:00|10.071|10.118|9.926|9.939|1571700|3.405
1018618200|2002-04-12 13:30:00|10.008|10.087|9.961|9.964|1400400|3.413
1018877400|2002-04-15 13:30:00|10.206|10.216|10.118|10.128|913500|3.469
1018963800|2002-04-16 13:30:00|10.536|10.772|10.536|10.756|1269300|3.685
1019050200|2002-04-17 13:30:00|11.092|11.202|10.963|10.995|1137300|3.766
1019136600|2002-04-18 13:30:00|10.963|10.967|10.533|10.809|782400|3.703
1019223000|2002-04-19 13:30:00|10.869|10.916|10.791|10.813|597300|3.704
1019482200|2002-04-22 13:30:00|10.655|10.747|10.627|10.652|474300|3.649
1019568600|2002-04-23 13:30:00|10.508|10.649|10.502|10.502|577200|3.597
1019655000|2002-04-24 13:30:00|10.517|10.58|10.483|10.527|1161300|3.606
1019741400|2002-04-25 13:30:00|10.329|10.48|10.256|10.376|490800|3.554
1019827800|2002-04-26 13:30:00|10.533|10.574|10.275|10.31|491700|3.532
1020087000|2002-04-29 13:30:00|10.322|10.432|10.234|10.238|512400|3.507
1020173400|2002-04-30 13:30:00|9.986|10.206|9.977|10.153|630000|3.478
1020259800|2002-05-01 13:30:00|10.102|10.212|9.996|10.212|281400|3.498
1020346200|2002-05-02 13:30:00|9.631|9.7|9.49|9.49|1666500|3.251
1020432600|2002-05-03 13:30:00|9.515|9.546|9.348|9.417|718200|3.226
1020691800|2002-05-06 13:30:00|9.518|9.597|9.348|9.37|371100|3.21
1020778200|2002-05-07 13:30:00|9.399|9.427|9.197|9.348|636600|3.202
1020864600|2002-05-08 13:30:00|9.575|9.685|9.474|9.685|1639500|3.318
1020951000|2002-05-09 13:30:00|9.703|9.754|9.474|9.512|1932600|3.258
1021037400|2002-05-10 13:30:00|9.317|9.326|9.113|9.144|1006500|3.132
1021296600|2002-05-13 13:30:00|9.348|9.562|9.295|9.436|1121100|3.233
1021383000|2002-05-14 13:30:00|9.584|9.634|9.48|9.609|965700|3.292
1021469400|2002-05-15 13:30:00|9.631|9.879|9.615|9.791|867000|3.354
1021555800|2002-05-16 13:30:00|9.942|10.118|9.93|10.049|805800|3.442
1021642200|2002-05-17 13:30:00|10.329|10.404|10.071|10.168|822000|3.483
1021901400|2002-05-20 13:30:00|10.102|10.121|9.942|10.04|377100|3.439
1021987800|2002-05-21 13:30:00|9.882|9.923|9.785|9.82|868800|3.364
1022074200|2002-05-22 13:30:00|9.615|9.798|9.615|9.798|802200|3.356
1022160600|2002-05-23 13:30:00|9.678|9.732|9.496|9.725|918300|3.332
1022247000|2002-05-24 13:30:00|9.6|9.672|9.553|9.553|535800|3.272
1022592600|2002-05-28 13:30:00|9.895|9.895|9.741|9.816|629400|3.363
1022679000|2002-05-29 13:30:00|9.741|9.87|9.735|9.804|334800|3.358
1022765400|2002-05-30 13:30:00|9.593|9.735|9.571|9.637|621000|3.301
1022851800|2002-05-31 13:30:00|9.763|9.945|9.763|9.867|880800|3.38
1023111000|2002-06-03 13:30:00|9.87|10.04|9.678|9.71|923700|3.326
1023197400|2002-06-04 13:30:00|9.505|9.584|9.339|9.474|1152600|3.245
1023283800|2002-06-05 13:30:00|9.333|9.408|9.179|9.399|870600|3.22
1023370200|2002-06-06 13:30:00|9.223|9.223|8.956|8.987|1090200|3.079
1023456600|2002-06-07 13:30:00|8.594|8.886|8.594|8.846|972900|3.03
1023715800|2002-06-10 13:30:00|8.846|8.858|8.657|8.729|547500|2.99
1023802200|2002-06-11 13:30:00|8.864|9.034|8.849|8.849|480000|3.031
1023888600|2002-06-12 13:30:00|8.641|8.767|8.5|8.638|864000|2.959
1023975000|2002-06-13 13:30:00|8.377|8.446|8.23|8.286|1935300|2.839
1024061400|2002-06-14 13:30:00|8.047|8.255|7.919|8.208|1196700|2.812
1024320600|2002-06-17 13:30:00|8.324|8.497|8.314|8.358|943800|2.863
1024407000|2002-06-18 13:30:00|8.358|8.45|8.327|8.421|969900|2.885
1024493400|2002-06-19 13:30:00|8.208|8.239|8.016|8.016|993600|2.746
1024579800|2002-06-20 13:30:00|8.098|8.17|7.922|7.994|1025400|2.738
1024666200|2002-06-21 13:30:00|7.925|8.038|7.761|7.78|1272900|2.665
1024925400|2002-06-24 13:30:00|7.62|7.761|7.384|7.727|1873500|2.647
1025011800|2002-06-25 13:30:00|7.673|7.755|7.545|7.551|2000700|2.587
1025098200|2002-06-26 13:30:00|7.384|7.714|7.375|7.705|1300500|2.639
1025184600|2002-06-27 13:30:00|7.802|7.856|7.538|7.84|1486800|2.686
1025271000|2002-06-28 13:30:00|7.856|8.029|7.809|7.809|1947600|2.675
1025530200|2002-07-01 13:30:00|8.098|8.154|7.834|7.856|1305000|2.691
1025616600|2002-07-02 13:30:00|7.651|7.787|7.447|7.463|792900|2.557
1025703000|2002-07-03 13:30:00|7.425|7.526|7.353|7.491|1355700|2.566
1025875800|2002-07-05 13:30:00|7.909|8.28|7.909|8.126|950400|2.784
1026135000|2002-07-08 13:30:00|8.179|8.462|8.179|8.311|1137600|2.847
1026221400|2002-07-09 13:30:00|8.091|8.173|7.994|8.013|1260900|2.745
1026307800|2002-07-10 13:30:00|8.283|8.321|7.815|7.871|1329600|2.696
1026394200|2002-07-11 13:30:00|7.827|8.076|7.689|8.047|1067400|2.757
1026480600|2002-07-12 13:30:00|8.305|8.393|8.091|8.201|1037400|2.809
1026739800|2002-07-15 13:30:00|8.239|8.239|7.796|8.095|1491000|2.773
1026826200|2002-07-16 13:30:00|8.211|8.572|8.101|8.336|1534200|2.856
1026912600|2002-07-17 13:30:00|9.144|9.16|8.849|8.912|2101500|3.053
1026999000|2002-07-18 13:30:00|9.021|9.103|8.861|8.877|1259400|3.041
1027085400|2002-07-19 13:30:00|8.72|8.877|8.453|8.516|1109100|2.917
1027344600|2002-07-22 13:30:00|8.512|8.814|8.236|8.324|1647300|2.851
1027431000|2002-07-23 13:30:00|8.292|8.343|7.887|7.89|1791300|2.703
1027517400|2002-07-24 13:30:00|7.585|9.458|7.519|7.969|8843700|2.73
1027603800|2002-07-25 13:30:00|8.921|9.05|8.673|8.924|4554000|3.057
1027690200|2002-07-26 13:30:00|9.021|9.213|8.987|9.021|2856000|3.09
1027949400|2002-07-29 13:30:00|9.27|9.609|9.223|9.399|5628300|3.22
1028035800|2002-07-30 13:30:00|8.648|8.758|8.506|8.648|4362900|2.962
1028122200|2002-07-31 13:30:00|8.437|8.563|8.314|8.45|2325000|2.895
1028208600|2002-08-01 13:30:00|8.292|8.45|8.11|8.236|2216700|2.821
1028295000|2002-08-02 13:30:00|8.245|8.402|8.176|8.327|1206600|2.853
1028554200|2002-08-05 13:30:00|8.139|8.223|7.856|7.884|1585200|2.701
1028640600|2002-08-06 13:30:00|8.029|8.28|8.029|8.135|1085700|2.787
1028727000|2002-08-07 13:30:00|8.126|8.415|7.95|8.415|1800000|2.883
1028813400|2002-08-08 13:30:00|8.578|8.811|8.484|8.77|2942400|3.004
1028899800|2002-08-09 13:30:00|8.585|8.839|8.484|8.563|1133100|2.933
1029159000|2002-08-12 13:30:00|8.421|8.531|8.343|8.475|507900|2.903
1029245400|2002-08-13 13:30:00|8.264|8.531|8.242|8.264|1191600|2.831
1029331800|2002-08-14 13:30:00|8.421|8.607|8.201|8.582|1220400|2.94
1029418200|2002-08-15 13:30:00|8.531|8.616|8.487|8.531|1933500|2.923
1029504600|2002-08-16 13:30:00|8.516|8.78|8.481|8.651|1832100|2.963
1029763800|2002-08-19 13:30:00|8.789|9.141|8.77|9.141|2068800|3.131
1029850200|2002-08-20 13:30:00|8.971|8.996|8.767|8.83|1551000|3.025
1029936600|2002-08-21 13:30:00|9.059|9.113|8.824|9.078|750600|3.11
1030023000|2002-08-22 13:30:00|9.075|9.128|8.959|9.084|966600|3.112
1030109400|2002-08-23 13:30:00|8.94|9.018|8.846|8.908|835200|3.052
1030368600|2002-08-26 13:30:00|9.012|9.062|8.846|9.047|859500|3.099
1030455000|2002-08-27 13:30:00|9.147|9.147|8.902|8.99|707400|3.08
1030541400|2002-08-28 13:30:00|8.798|8.871|8.676|8.685|749400|2.975
1030627800|2002-08-29 13:30:00|8.484|8.789|8.484|8.698|809700|2.98
1030714200|2002-08-30 13:30:00|8.5|8.717|8.497|8.66|289800|2.967
1031059800|2002-09-03 13:30:00|8.487|8.525|8.233|8.245|868200|2.825
1031146200|2002-09-04 13:30:00|8.248|8.516|8.248|8.484|1377600|2.906
1031232600|2002-09-05 13:30:00|8.161|8.205|8.025|8.186|1012800|2.804
1031319000|2002-09-06 13:30:00|8.343|8.516|8.277|8.368|837300|2.867
1031578200|2002-09-09 13:30:00|8.201|8.296|8.148|8.296|423000|2.842
1031664600|2002-09-10 13:30:00|8.311|8.355|8.233|8.318|534600|2.849
1031751000|2002-09-11 13:30:00|8.563|8.604|8.459|8.459|766500|2.898
1031837400|2002-09-12 13:30:00|8.314|8.333|8.142|8.217|630300|2.815
1031923800|2002-09-13 13:30:00|8.06|8.151|7.981|8.126|1252500|2.784
1032183000|2002-09-16 13:30:00|7.95|8.035|7.871|7.988|590100|2.736
1032269400|2002-09-17 13:30:00|8.12|8.142|7.875|7.875|704100|2.698
1032355800|2002-09-18 13:30:00|7.765|7.837|7.645|7.765|1114500|2.66
1032442200|2002-09-19 13:30:00|7.645|7.758|7.523|7.563|956400|2.591
1032528600|2002-09-20 13:30:00|7.677|7.768|7.56|7.673|813300|2.629
1032787800|2002-09-23 13:30:00|7.475|7.494|7.278|7.419|1295700|2.541
1032874200|2002-09-24 13:30:00|7.12|7.29|7.07|7.07|1311900|2.422
1032960600|2002-09-25 13:30:00|7.274|7.347|7.07|7.331|1624800|2.511
1033047000|2002-09-26 13:30:00|7.41|7.485|7.309|7.479|922800|2.562
1033133400|2002-09-27 13:30:00|7.23|7.384|7.073|7.117|1021200|2.438
1033392600|2002-09-30 13:30:00|6.96|7.07|6.819|7.02|989400|2.405
1033479000|2002-10-01 13:30:00|6.995|7.212|6.812|7.183|958800|2.461
1033565400|2002-10-02 13:30:00|7.117|7.504|7.095|7.215|1473600|2.471
1033651800|2002-10-03 13:30:00|7.438|7.579|7.196|7.208|1209600|2.469
1033738200|2002-10-04 13:30:00|7.35|7.479|7.271|7.384|900600|2.53
1033997400|2002-10-07 13:30:00|7.548|7.604|7.306|7.325|1790400|2.509
1034083800|2002-10-08 13:30:00|7.589|7.68|7.463|7.592|1979100|2.601
1034170200|2002-10-09 13:30:00|7.513|7.585|7.337|7.337|1104000|2.513
1034256600|2002-10-10 13:30:00|7.262|7.589|7.18|7.51|1524900|2.573
1034343000|2002-10-11 13:30:00|7.699|7.793|7.673|7.774|1309800|2.663
1034602200|2002-10-14 13:30:00|7.677|7.749|7.567|7.604|884100|2.605
1034688600|2002-10-15 13:30:00|7.887|8.139|7.856|8.101|1430400|2.775
1034775000|2002-10-16 13:30:00|8.06|8.091|7.931|7.997|888300|2.74
1034861400|2002-10-17 13:30:00|8.283|8.311|7.959|8.167|550500|2.798
1034947800|2002-10-18 13:30:00|8.044|8.242|7.975|8.079|547500|2.768
1035207000|2002-10-21 13:30:00|8.098|8.415|8.098|8.39|1782600|2.874
1035293400|2002-10-22 13:30:00|8.311|8.519|8.302|8.406|931500|2.879
1035379800|2002-10-23 13:30:00|8.327|8.358|8.06|8.358|1023600|2.863
1035466200|2002-10-24 13:30:00|8.428|8.481|8.327|8.368|723000|2.867
1035552600|2002-10-25 13:30:00|8.39|8.648|8.387|8.626|980700|2.955
1035815400|2002-10-28 14:30:00|8.893|8.912|8.641|8.66|1523100|2.967
1035901800|2002-10-29 14:30:00|8.93|8.987|8.547|8.695|1510500|2.978
1035988200|2002-10-30 14:30:00|8.663|8.852|8.585|8.82|738000|3.022
1036074600|2002-10-31 14:30:00|8.946|9.034|8.83|8.877|830100|3.041
1036161000|2002-11-01 14:30:00|8.798|9.097|8.767|9.069|1305000|3.107
1036420200|2002-11-04 14:30:00|9.27|9.427|9.188|9.248|1089600|3.168
1036506600|2002-11-05 14:30:00|9.213|9.411|9.213|9.383|741600|3.214
1036593000|2002-11-06 14:30:00|9.197|9.301|9.072|9.254|882300|3.17
1036679400|2002-11-07 14:30:00|8.971|9.018|8.88|8.937|1318200|3.061
1036765800|2002-11-08 14:30:00|8.817|8.915|8.72|8.839|597600|3.028
1037025000|2002-11-11 14:30:00|8.767|8.792|8.607|8.61|541200|2.949
1037111400|2002-11-12 14:30:00|8.78|9.065|8.78|8.94|912600|3.062
1037197800|2002-11-13 14:30:00|8.83|9.053|8.786|8.918|718500|3.055
1037284200|2002-11-14 14:30:00|9.245|9.323|9.144|9.273|906300|3.177
1037370600|2002-11-15 14:30:00|9.323|9.38|9.26|9.348|2062800|3.202
1037629800|2002-11-18 14:30:00|9.48|9.505|9.38|9.383|566700|3.214
1037716200|2002-11-19 14:30:00|9.257|9.276|9.069|9.069|802500|3.107
1037802600|2002-11-20 14:30:00|8.918|9.16|8.918|9.141|988800|3.131
1037889000|2002-11-21 14:30:00|9.414|9.562|9.37|9.553|1007700|3.272
1037975400|2002-11-22 14:30:00|9.427|9.556|9.417|9.512|716100|3.258
1038234600|2002-11-25 14:30:00|9.474|9.584|9.395|9.568|704100|3.278
1038321000|2002-11-26 14:30:00|9.38|9.38|9.15|9.175|518100|3.143
1038407400|2002-11-27 14:30:00|9.361|9.6|9.333|9.524|852600|3.263
1038580200|2002-11-29 14:30:00|9.663|9.663|9.436|9.496|303600|3.253
1038839400|2002-12-02 14:30:00|9.741|9.757|9.515|9.65|689400|3.306
1038925800|2002-12-03 14:30:00|9.505|9.524|9.342|9.367|530400|3.209
1039012200|2002-12-04 14:30:00|9.26|9.289|9.113|9.229|1512600|3.161
1039098600|2002-12-05 14:30:00|9.254|9.254|8.918|8.956|740100|3.068
1039185000|2002-12-06 14:30:00|8.956|9.087|8.956|9.081|1325100|3.111
1039444200|2002-12-09 14:30:00|8.77|8.795|8.654|8.67|678900|2.97
1039530600|2002-12-10 14:30:00|8.704|8.858|8.648|8.839|1090200|3.028
1039617000|2002-12-11 14:30:00|8.657|8.802|8.657|8.739|977100|2.994
1039703400|2002-12-12 14:30:00|8.67|8.692|8.547|8.61|1000500|2.949
1039789800|2002-12-13 14:30:00|8.582|8.688|8.528|8.528|572700|2.921
1040049000|2002-12-16 14:30:00|8.453|8.811|8.421|8.792|768300|3.012
1040135400|2002-12-17 14:30:00|8.648|8.742|8.544|8.578|625500|2.939
1040221800|2002-12-18 14:30:00|8.468|8.519|8.384|8.45|774900|2.895
1040308200|2002-12-19 14:30:00|8.5|8.604|8.478|8.578|1013400|2.939
1040394600|2002-12-20 14:30:00|8.484|8.846|8.468|8.751|1086300|2.998
1040653800|2002-12-23 14:30:00|8.786|8.82|8.619|8.657|583800|2.966
1040740200|2002-12-24 14:30:00|8.563|8.783|8.563|8.72|227100|2.987
1040913000|2002-12-26 14:30:00|8.707|8.814|8.707|8.745|520200|2.996
1040999400|2002-12-27 14:30:00|8.61|8.626|8.346|8.355|969000|2.862
1041258600|2002-12-30 14:30:00|8.374|8.421|8.277|8.277|612600|2.835
1041345000|2002-12-31 14:30:00|8.239|8.349|8.201|8.349|755700|2.86
1041517800|2003-01-02 14:30:00|8.563|8.858|8.547|8.849|1095300|3.031
1041604200|2003-01-03 14:30:00|8.83|8.846|8.714|8.798|470700|3.014
1041863400|2003-01-06 14:30:00|8.798|9.128|8.798|9.125|1314000|3.126
1041949800|2003-01-07 14:30:00|9.201|9.367|9.157|9.251|1464000|3.169
1042036200|2003-01-08 14:30:00|9.399|9.49|9.339|9.351|957000|3.203
1042122600|2003-01-09 14:30:00|9.383|9.625|9.348|9.603|1308300|3.29
1042209000|2003-01-10 14:30:00|9.603|9.804|9.584|9.788|1069500|3.353
1042468200|2003-01-13 14:30:00|9.948|10.021|9.867|9.93|1062000|3.402
1042554600|2003-01-14 14:30:00|10.055|10.165|10.03|10.109|791700|3.463
1042641000|2003-01-15 14:30:00|10.087|10.096|9.823|9.87|791400|3.381
1042727400|2003-01-16 14:30:00|9.854|10.118|9.854|10.087|1372200|3.455
1042813800|2003-01-17 14:30:00|10.049|10.049|9.882|9.996|1968300|3.424
1043159400|2003-01-21 14:30:00|10.19|10.19|9.999|10.005|2029800|3.427
1043245800|2003-01-22 14:30:00|9.961|10.052|9.914|10.005|1806600|3.427
1043332200|2003-01-23 14:30:00|10.146|10.181|9.93|10.062|1393200|3.447|split|1
1043418600|2003-01-24 14:30:00|10.024|10.04|9.867|9.945|1552200|3.407
1043677800|2003-01-27 14:30:00|9.666|9.738|9.411|9.446|1053300|3.236
1043764200|2003-01-28 14:30:00|9.345|9.565|9.213|9.471|1210200|3.244
1043850600|2003-01-29 14:30:00|9.157|9.474|9.157|9.373|1269600|3.211
1043937000|2003-01-30 14:30:00|9.329|9.342|9.185|9.241|1084800|3.166
1044023400|2003-01-31 14:30:00|9.103|9.191|9.065|9.175|1093800|3.143
1044282600|2003-02-03 14:30:00|9.226|9.32|9.207|9.245|504900|3.167
1044369000|2003-02-04 14:30:00|9.125|9.185|9.003|9.135|635400|3.129
1044455400|2003-02-05 14:30:00|8.987|9.248|8.987|9.081|851400|3.111
1044541800|2003-02-06 14:30:00|8.937|8.987|8.852|8.949|674400|3.066
1044628200|2003-02-07 14:30:00|8.943|8.978|8.648|8.764|762000|3.002
1044887400|2003-02-10 14:30:00|8.808|8.849|8.698|8.827|431700|3.024
1044973800|2003-02-11 14:30:00|8.915|9.097|8.915|8.978|603300|3.075
1045060200|2003-02-12 14:30:00|8.94|9.034|8.861|8.861|1002600|3.036
1045146600|2003-02-13 14:30:00|8.902|8.978|8.846|8.956|966000|3.068
1045233000|2003-02-14 14:30:00|8.924|9.285|8.921|9.27|783000|3.175
1045578600|2003-02-18 14:30:00|9.433|9.496|9.38|9.43|671700|3.23
1045665000|2003-02-19 14:30:00|9.351|9.358|9.232|9.307|510000|3.188
1045751400|2003-02-20 14:30:00|9.351|9.373|9.113|9.122|1222200|3.125
1045837800|2003-02-21 14:30:00|9.201|9.389|9.141|9.301|1148400|3.186
1046097000|2003-02-24 14:30:00|9.238|9.238|9.078|9.131|611100|3.128
1046183400|2003-02-25 14:30:00|8.836|8.987|8.679|8.908|1054500|3.052
1046269800|2003-02-26 14:30:00|8.695|8.846|8.613|8.673|1343400|2.971
1046356200|2003-02-27 14:30:00|8.783|8.924|8.754|8.83|383700|3.025
1046442600|2003-02-28 14:30:00|8.959|9.144|8.959|9.072|464100|3.108
1046701800|2003-03-03 14:30:00|9.32|9.32|8.965|9.018|671700|3.089
1046788200|2003-03-04 14:30:00|8.861|9.003|8.836|8.893|625200|3.046
1046874600|2003-03-05 14:30:00|8.858|9.034|8.858|9.034|562800|3.095
1046961000|2003-03-06 14:30:00|8.814|8.913|8.702|8.811|1134600|3.018|split|1.02
1047047400|2003-03-07 14:30:00|8.647|8.76|8.58|8.67|2643300|2.97
1047306600|2003-03-10 14:30:00|8.506|8.558|8.295|8.381|794100|2.871
1047393000|2003-03-11 14:30:00|8.577|8.663|8.522|8.599|606300|2.946
1047479400|2003-03-12 14:30:00|8.33|8.42|8.205|8.359|922200|2.863
1047565800|2003-03-13 14:30:00|8.59|8.782|8.548|8.74|2088000|2.994
1047652200|2003-03-14 14:30:00|8.897|8.92|8.772|8.853|828600|3.033
1047911400|2003-03-17 14:30:00|8.92|9.423|8.907|9.311|1236900|3.19
1047997800|2003-03-18 14:30:00|9.429|9.455|9.292|9.375|1092300|3.212
1048084200|2003-03-19 14:30:00|9.545|9.603|9.394|9.471|1084800|3.244
1048170600|2003-03-20 14:30:00|9.455|9.455|9.298|9.372|408900|3.21
1048257000|2003-03-21 14:30:00|9.494|9.696|9.462|9.619|950400|3.295
1048516200|2003-03-24 14:30:00|9.295|9.349|9.141|9.154|957600|3.136
1048602600|2003-03-25 14:30:00|9.192|9.49|9.192|9.369|686400|3.209
1048689000|2003-03-26 14:30:00|9.471|9.497|9.359|9.41|333300|3.224
1048775400|2003-03-27 14:30:00|9.109|9.314|9.054|9.234|635400|3.163
1048861800|2003-03-28 14:30:00|8.99|9.183|8.99|9.119|805500|3.124
1049121000|2003-03-31 14:30:00|8.952|9.074|8.891|8.99|634800|3.08
1049207400|2003-04-01 14:30:00|9.083|9.189|9.016|9.147|642300|3.134
1049293800|2003-04-02 14:30:00|9.462|9.577|9.433|9.538|563400|3.268
1049380200|2003-04-03 14:30:00|9.503|9.551|9.391|9.455|757200|3.239
1049466600|2003-04-04 14:30:00|9.638|9.708|9.615|9.651|643500|3.306
1049722200|2003-04-07 13:30:00|10.006|10.051|9.811|9.856|1163400|3.376
1049808600|2003-04-08 13:30:00|9.808|9.888|9.75|9.821|616800|3.364
1049895000|2003-04-09 13:30:00|10.128|10.16|9.936|9.952|1296000|3.409
1049981400|2003-04-10 13:30:00|10.013|10.067|9.84|9.936|1432500|3.404
1050067800|2003-04-11 13:30:00|10.054|10.096|9.92|9.965|483900|3.414
1050327000|2003-04-14 13:30:00|10.064|10.189|10.019|10.16|1346100|3.481
1050413400|2003-04-15 13:30:00|10.115|10.333|10.115|10.279|412800|3.521
1050499800|2003-04-16 13:30:00|10.42|10.465|10.26|10.282|615600|3.522
1050586200|2003-04-17 13:30:00|10.372|10.522|10.33|10.481|343200|3.59
1050931800|2003-04-21 13:30:00|10.385|10.535|10.385|10.513|507900|3.601
1051018200|2003-04-22 13:30:00|10.429|10.689|10.401|10.673|1117800|3.656
1051104600|2003-04-23 13:30:00|10.529|10.567|10.346|10.513|1007700|3.601
1051191000|2003-04-24 13:30:00|10.5|10.554|10.423|10.503|614100|3.598
1051277400|2003-04-25 13:30:00|10.417|10.519|10.337|10.413|617400|3.567
1051536600|2003-04-28 13:30:00|10.513|10.699|10.503|10.689|831300|3.662
1051623000|2003-04-29 13:30:00|10.683|10.811|10.609|10.724|480600|3.674
1051709400|2003-04-30 13:30:00|10.689|10.705|10.619|10.657|909900|3.651
1051795800|2003-05-01 13:30:00|10.673|10.712|10.554|10.567|1925700|3.62
1051882200|2003-05-02 13:30:00|10.439|10.593|10.375|10.551|799200|3.615
1052141400|2003-05-05 13:30:00|10.673|10.756|10.596|10.689|473700|3.662
1052227800|2003-05-06 13:30:00|10.785|11.08|10.785|10.962|542400|3.755
1052314200|2003-05-07 13:30:00|10.625|10.631|10.436|10.5|1063800|3.597
1052400600|2003-05-08 13:30:00|10.369|10.465|10.288|10.391|1855200|3.56
1052487000|2003-05-09 13:30:00|10.41|10.635|10.397|10.599|415800|3.631
1052746200|2003-05-12 13:30:00|10.51|10.683|10.51|10.628|545100|3.641
1052832600|2003-05-13 13:30:00|10.481|10.564|10.413|10.548|1414200|3.613
1052919000|2003-05-14 13:30:00|10.535|10.535|10.321|10.404|644100|3.564
1053005400|2003-05-15 13:30:00|10.429|10.468|10.353|10.365|1030800|3.551
1053091800|2003-05-16 13:30:00|10.513|10.686|10.513|10.657|708300|3.651
1053351000|2003-05-19 13:30:00|10.481|10.481|10.244|10.314|882300|3.533
1053437400|2003-05-20 13:30:00|10.417|10.455|10.34|10.385|270300|3.557
1053523800|2003-05-21 13:30:00|10.17|10.208|10.067|10.16|1227900|3.481
1053610200|2003-05-22 13:30:00|10.276|10.436|10.247|10.417|515700|3.568
1053696600|2003-05-23 13:30:00|10.471|10.609|10.369|10.526|452400|3.606
1054042200|2003-05-27 13:30:00|10.481|10.766|10.442|10.74|969300|3.679
1054128600|2003-05-28 13:30:00|10.715|10.801|10.651|10.747|508800|3.681
1054215000|2003-05-29 13:30:00|10.849|10.958|10.824|10.859|567000|3.72
1054301400|2003-05-30 13:30:00|10.881|11|10.808|10.933|1653600|3.745
1054560600|2003-06-02 13:30:00|11.038|11.237|11.01|11.058|1762800|3.788
1054647000|2003-06-03 13:30:00|10.994|11.09|10.978|11.09|840300|3.799
1054733400|2003-06-04 13:30:00|11.083|11.186|11.051|11.179|555300|3.83
1054819800|2003-06-05 13:30:00|11.106|11.247|11.083|11.205|565200|3.838
1054906200|2003-06-06 13:30:00|11.269|11.33|11.109|11.157|1097700|3.822
1055165400|2003-06-09 13:30:00|11.122|11.282|11.09|11.106|642300|3.804
1055251800|2003-06-10 13:30:00|11.17|11.17|10.978|11.154|698100|3.821
1055338200|2003-06-11 13:30:00|11.218|11.503|11.179|11.452|1432500|3.923
1055424600|2003-06-12 13:30:00|11.442|11.571|11.346|11.506|309300|3.942
1055511000|2003-06-13 13:30:00|11.538|11.548|11.346|11.346|359400|3.887
1055770200|2003-06-16 13:30:00|11.535|11.734|11.529|11.734|433500|4.02
1055856600|2003-06-17 13:30:00|11.763|11.763|11.628|11.676|902400|4
1055943000|2003-06-18 13:30:00|11.651|11.728|11.622|11.667|197100|3.997
1056029400|2003-06-19 13:30:00|11.647|11.686|11.497|11.529|417000|3.949
1056115800|2003-06-20 13:30:00|11.558|11.587|11.474|11.558|543600|3.959
1056375000|2003-06-23 13:30:00|11.481|11.481|11.269|11.314|864000|3.876
1056461400|2003-06-24 13:30:00|11.288|11.372|11.234|11.292|345600|3.868
1056547800|2003-06-25 13:30:00|11.282|11.494|11.282|11.353|641700|3.889
1056634200|2003-06-26 13:30:00|11.234|11.369|11.196|11.346|962100|3.887
1056720600|2003-06-27 13:30:00|11.282|11.353|11.244|11.25|1084200|3.854
1056979800|2003-06-30 13:30:00|11.244|11.256|10.99|11.08|522000|3.845|divid|0.14455
1057066200|2003-07-01 13:30:00|10.926|11.074|10.84|11.074|1924800|3.843
1057152600|2003-07-02 13:30:00|11.042|11.234|11|11.163|301200|3.874
1057239000|2003-07-03 13:30:00|10.92|11.083|10.897|10.955|428100|3.802
1057584600|2003-07-07 13:30:00|10.994|11.067|10.897|10.978|660000|3.809
1057671000|2003-07-08 13:30:00|10.981|10.994|10.769|10.958|352500|3.803
1057757400|2003-07-09 13:30:00|10.878|10.987|10.865|10.949|670800|3.799
1057843800|2003-07-10 13:30:00|10.811|10.837|10.756|10.776|269700|3.739
1057930200|2003-07-11 13:30:00|10.817|10.946|10.782|10.869|301200|3.772
1058189400|2003-07-14 13:30:00|11.074|11.212|11.061|11.106|751200|3.854
1058275800|2003-07-15 13:30:00|11.154|11.199|10.907|10.949|538500|3.799
1058362200|2003-07-16 13:30:00|10.917|10.929|10.756|10.846|574800|3.764
1058448600|2003-07-17 13:30:00|10.785|10.833|10.715|10.731|875100|3.724
1058535000|2003-07-18 13:30:00|10.75|10.881|10.679|10.881|365100|3.776
1058794200|2003-07-21 13:30:00|10.753|10.753|10.577|10.679|957300|3.706
1058880600|2003-07-22 13:30:00|10.74|10.872|10.731|10.849|343500|3.765
1058967000|2003-07-23 13:30:00|11.106|11.138|10.997|11.09|573000|3.848
1059053400|2003-07-24 13:30:00|11.234|11.298|11.135|11.135|432600|3.864
1059139800|2003-07-25 13:30:00|11.212|11.272|11.103|11.272|449400|3.912
1059399000|2003-07-28 13:30:00|11.24|11.24|11.125|11.218|641700|3.893
1059485400|2003-07-29 13:30:00|11.295|11.308|11.128|11.202|379200|3.887
1059571800|2003-07-30 13:30:00|11.378|11.378|11.25|11.253|1724400|3.905
1059658200|2003-07-31 13:30:00|11.304|11.321|11.144|11.16|345600|3.873
1059744600|2003-08-01 13:30:00|11.119|11.151|11.051|11.131|282300|3.863
1060003800|2003-08-04 13:30:00|11.202|11.202|11.019|11.154|510000|3.871
1060090200|2003-08-05 13:30:00|11.256|11.311|11.122|11.189|3109800|3.883
1060176600|2003-08-06 13:30:00|11.189|11.263|11.17|11.196|429300|3.885
1060263000|2003-08-07 13:30:00|11.186|11.234|11.141|11.17|243000|3.876
1060349400|2003-08-08 13:30:00|11.179|11.237|11.109|11.17|303300|3.876
1060608600|2003-08-11 13:30:00|11.186|11.311|11.183|11.282|157800|3.915
1060695000|2003-08-12 13:30:00|11.253|11.346|11.176|11.346|302400|3.937
1060781400|2003-08-13 13:30:00|11.288|11.301|11.212|11.221|259500|3.894
1060867800|2003-08-14 13:30:00|11.349|11.599|11.343|11.506|993000|3.993
1060954200|2003-08-15 13:30:00|11.587|11.66|11.522|11.548|328500|4.007
1061213400|2003-08-18 13:30:00|11.683|11.76|11.657|11.728|511200|4.07
1061299800|2003-08-19 13:30:00|11.728|11.795|11.625|11.779|512100|4.088
1061386200|2003-08-20 13:30:00|11.574|11.692|11.574|11.641|298500|4.04
1061472600|2003-08-21 13:30:00|11.699|11.712|11.548|11.603|354000|4.026
1061559000|2003-08-22 13:30:00|11.542|11.542|11.314|11.346|258900|3.937
1061818200|2003-08-25 13:30:00|11.407|11.426|11.314|11.381|231300|3.95
1061904600|2003-08-26 13:30:00|11.301|11.41|11.154|11.41|439200|3.96
1061991000|2003-08-27 13:30:00|11.295|11.372|11.221|11.304|162000|3.923
1062077400|2003-08-28 13:30:00|11.337|11.41|11.272|11.378|213600|3.949
1062163800|2003-08-29 13:30:00|11.282|11.407|11.25|11.378|263700|3.949
1062509400|2003-09-02 13:30:00|11.317|11.346|11.247|11.333|383100|3.933
1062595800|2003-09-03 13:30:00|11.436|11.526|11.426|11.49|389400|3.987
1062682200|2003-09-04 13:30:00|11.513|11.635|11.513|11.619|357900|4.032
1062768600|2003-09-05 13:30:00|11.673|11.772|11.638|11.696|428100|4.059
1063027800|2003-09-08 13:30:00|11.753|11.933|11.753|11.897|453600|4.129
1063114200|2003-09-09 13:30:00|11.827|11.869|11.782|11.801|564600|4.095
1063200600|2003-09-10 13:30:00|11.596|11.692|11.587|11.603|485400|4.026
1063287000|2003-09-11 13:30:00|11.654|11.772|11.619|11.708|486000|4.063
1063373400|2003-09-12 13:30:00|11.554|11.625|11.542|11.59|749700|4.022
1063632600|2003-09-15 13:30:00|11.587|11.699|11.583|11.593|309300|4.023
1063719000|2003-09-16 13:30:00|11.625|11.792|11.625|11.792|703800|4.092
1063805400|2003-09-17 13:30:00|11.792|11.827|11.776|11.811|487800|4.099
1063891800|2003-09-18 13:30:00|11.888|11.968|11.846|11.942|240900|4.144
1063978200|2003-09-19 13:30:00|11.827|11.872|11.779|11.859|224700|4.115
1064237400|2003-09-22 13:30:00|11.654|11.663|11.554|11.587|854700|4.021
1064323800|2003-09-23 13:30:00|11.651|11.731|11.641|11.721|466200|4.068
1064410200|2003-09-24 13:30:00|11.378|11.474|11.285|11.314|1150800|3.926
1064496600|2003-09-25 13:30:00|11.365|11.545|11.314|11.436|394500|3.969
1064583000|2003-09-26 13:30:00|11.468|11.468|11.218|11.378|441900|3.949
1064842200|2003-09-29 13:30:00|11.346|11.542|11.33|11.494|419700|3.989
1064928600|2003-09-30 13:30:00|11.506|11.506|11.298|11.362|550500|3.943
1065015000|2003-10-01 13:30:00|11.474|11.631|11.417|11.628|326100|4.035
1065101400|2003-10-02 13:30:00|11.603|11.603|11.385|11.487|829500|3.986
1065187800|2003-10-03 13:30:00|11.679|11.981|11.679|11.881|2761800|4.123
1065447000|2003-10-06 13:30:00|11.891|12.003|11.891|11.99|1101900|4.161
1065533400|2003-10-07 13:30:00|11.955|12.144|11.939|12.131|2516100|4.21
1065619800|2003-10-08 13:30:00|12.253|12.285|12.115|12.144|1460100|4.214
1065706200|2003-10-09 13:30:00|12.147|12.208|12.083|12.115|765900|4.251|divid|0.13365
1065792600|2003-10-10 13:30:00|12.042|12.151|12.022|12.144|297900|4.261
1066051800|2003-10-13 13:30:00|12.099|12.147|12.064|12.122|442200|4.253
1066138200|2003-10-14 13:30:00|12.051|12.173|11.971|12.163|288900|4.268
1066224600|2003-10-15 13:30:00|12.083|12.106|11.978|11.984|517500|4.205
1066311000|2003-10-16 13:30:00|12|12.167|12|12.071|416400|4.235
1066397400|2003-10-17 13:30:00|11.936|11.942|11.827|11.894|294300|4.174
1066656600|2003-10-20 13:30:00|11.846|11.981|11.827|11.939|384300|4.189
1066743000|2003-10-21 13:30:00|11.881|11.997|11.84|11.891|378000|4.172
1066829400|2003-10-22 13:30:00|11.875|11.901|11.808|11.84|5383800|4.154
1066915800|2003-10-23 13:30:00|11.696|11.869|11.696|11.827|528300|4.15
1067002200|2003-10-24 13:30:00|11.705|11.843|11.705|11.76|264000|4.126
1067265000|2003-10-27 14:30:00|11.885|11.936|11.821|11.869|269100|4.165
1067351400|2003-10-28 14:30:00|11.869|12.016|11.869|11.974|632100|4.202
1067437800|2003-10-29 14:30:00|11.997|12.067|11.971|11.987|497400|4.206
1067524200|2003-10-30 14:30:00|12.208|12.218|11.987|12.006|407100|4.213
1067610600|2003-10-31 14:30:00|12.029|12.09|11.962|11.987|437100|4.206
1067869800|2003-11-03 14:30:00|12.022|12.054|11.923|11.997|467100|4.21
1067956200|2003-11-04 14:30:00|11.997|12.051|11.897|11.901|247500|4.176
1068042600|2003-11-05 14:30:00|11.75|11.907|11.75|11.897|372300|4.291|divid|0.322718
1068129000|2003-11-06 14:30:00|11.872|11.923|11.808|11.891|1210800|4.289
1068215400|2003-11-07 14:30:00|11.897|12.003|11.891|11.971|373200|4.318
1068474600|2003-11-10 14:30:00|11.907|11.949|11.853|11.862|602400|4.278
1068561000|2003-11-11 14:30:00|11.811|11.946|11.811|11.907|439500|4.294
1068647400|2003-11-12 14:30:00|11.987|12.141|11.987|12.109|520200|4.367
1068733800|2003-11-13 14:30:00|12.205|12.288|12.179|12.276|456300|4.427
1068820200|2003-11-14 14:30:00|12.256|12.372|12.228|12.244|348900|4.416
1069079400|2003-11-17 14:30:00|12.109|12.141|11.891|12.051|427800|4.346
1069165800|2003-11-18 14:30:00|12.032|12.112|12.013|12.054|414300|4.348
1069252200|2003-11-19 14:30:00|12.048|12.176|12.048|12.141|354900|4.379
1069338600|2003-11-20 14:30:00|12.035|12.061|11.955|11.958|244800|4.313
1069425000|2003-11-21 14:30:00|12.054|12.106|12.006|12.106|364500|4.366
1069684200|2003-11-24 14:30:00|12.119|12.231|12.119|12.228|322200|4.41
1069770600|2003-11-25 14:30:00|12.208|12.26|12.147|12.212|356100|4.404
1069857000|2003-11-26 14:30:00|12.298|12.423|12.282|12.394|362400|4.47
1070029800|2003-11-28 14:30:00|12.391|12.5|12.375|12.442|829500|4.488
1070289000|2003-12-01 14:30:00|12.577|12.686|12.545|12.647|529800|4.562
1070375400|2003-12-02 14:30:00|12.516|12.692|12.503|12.619|776100|4.551
1070461800|2003-12-03 14:30:00|12.734|12.821|12.692|12.737|441300|4.594
1070548200|2003-12-04 14:30:00|12.737|12.821|12.699|12.74|546900|4.595
1070634600|2003-12-05 14:30:00|12.724|12.804|12.686|12.721|261300|4.588
1070893800|2003-12-08 14:30:00|12.853|12.878|12.747|12.843|532200|4.632
1070980200|2003-12-09 14:30:00|13.151|13.212|13.112|13.125|2637300|4.734
1071066600|2003-12-10 14:30:00|13.122|13.199|13.093|13.109|386400|4.728
1071153000|2003-12-11 14:30:00|13.122|13.333|13.122|13.333|1365600|4.809
1071239400|2003-12-12 14:30:00|13.436|13.487|13.381|13.462|2697300|4.855
1071498600|2003-12-15 14:30:00|13.702|13.702|13.529|13.561|703500|4.891
1071585000|2003-12-16 14:30:00|13.622|13.769|13.606|13.75|493500|4.959
1071671400|2003-12-17 14:30:00|13.689|13.718|13.59|13.689|585600|4.937
1071757800|2003-12-18 14:30:00|13.792|13.949|13.792|13.949|634500|5.031
1071844200|2003-12-19 14:30:00|13.881|13.904|13.753|13.814|302400|4.982
1072103400|2003-12-22 14:30:00|13.83|13.891|13.756|13.869|357600|5.002
1072189800|2003-12-23 14:30:00|13.91|14.029|13.91|14.006|513000|5.052
1072276200|2003-12-24 14:30:00|13.958|14.022|13.872|14.01|119100|5.053
1072449000|2003-12-26 14:30:00|14.042|14.067|13.974|14.032|65700|5.061
1072708200|2003-12-29 14:30:00|14.128|14.26|14.115|14.224|273900|5.13
1072794600|2003-12-30 14:30:00|14.202|14.202|14.045|14.128|421500|5.096
1072881000|2003-12-31 14:30:00|14.112|14.25|14.09|14.163|372600|5.108
1073053800|2004-01-02 14:30:00|14.446|14.564|14.439|14.503|386100|5.231
1073313000|2004-01-05 14:30:00|14.798|14.92|14.785|14.904|526200|5.375
1073399400|2004-01-06 14:30:00|14.936|15.16|14.92|15.064|359400|5.433
1073485800|2004-01-07 14:30:00|15.183|15.288|15.147|15.244|711300|5.498
1073572200|2004-01-08 14:30:00|15.532|15.679|15.481|15.663|708000|5.649
1073658600|2004-01-09 14:30:00|15.407|15.426|15.288|15.304|723600|5.52
1073917800|2004-01-12 14:30:00|15.298|15.497|15.244|15.391|639600|5.551
1074004200|2004-01-13 14:30:00|15.545|15.577|15.288|15.385|733800|5.549
1074090600|2004-01-14 14:30:00|15.468|15.599|15.452|15.599|386400|5.626
1074177000|2004-01-15 14:30:00|15.372|15.446|15.282|15.401|656700|5.554
1074263400|2004-01-16 14:30:00|15.17|15.173|14.978|15.048|527400|5.427
1074609000|2004-01-20 14:30:00|15.343|15.465|15.298|15.388|1069500|5.55
1074695400|2004-01-21 14:30:00|15.478|15.705|15.388|15.654|730800|5.646
1074781800|2004-01-22 14:30:00|15.75|15.929|15.75|15.929|837300|5.745
1074868200|2004-01-23 14:30:00|15.926|16.035|15.641|15.769|1436100|5.687
1075127400|2004-01-26 14:30:00|15.66|15.689|15.497|15.577|1154700|5.618
1075213800|2004-01-27 14:30:00|15.811|15.862|15.702|15.769|1761900|5.687
1075300200|2004-01-28 14:30:00|15.792|15.846|15.519|15.526|1658700|5.6
1075386600|2004-01-29 14:30:00|15.522|15.561|15.077|15.231|994200|5.493
1075473000|2004-01-30 14:30:00|14.994|15.087|14.958|15|728100|5.41
1075732200|2004-02-02 14:30:00|15.077|15.24|15.022|15.112|855300|5.45
1075818600|2004-02-03 14:30:00|15.224|15.41|15.208|15.311|619500|5.522
1075905000|2004-02-04 14:30:00|15.141|15.186|15.029|15.032|366000|5.422
1075991400|2004-02-05 14:30:00|15.468|15.561|15.41|15.458|2188800|5.575
1076077800|2004-02-06 14:30:00|15.67|15.92|15.67|15.894|557400|5.733
1076337000|2004-02-09 14:30:00|16.026|16.083|15.968|15.997|500400|5.769
1076423400|2004-02-10 14:30:00|16.058|16.17|16.045|16.154|851400|5.826
1076509800|2004-02-11 14:30:00|16.042|16.41|15.99|16.401|746700|5.915
1076596200|2004-02-12 14:30:00|16.25|16.346|16.221|16.221|443700|5.85
1076682600|2004-02-13 14:30:00|16.221|16.263|15.949|15.994|423600|5.768
1077028200|2004-02-17 14:30:00|16.51|16.561|16.375|16.561|586500|5.973
1077114600|2004-02-18 14:30:00|16.426|16.478|16.269|16.272|389100|5.869
1077201000|2004-02-19 14:30:00|16.529|16.545|16.186|16.212|450900|5.847
1077287400|2004-02-20 14:30:00|16.01|16.01|15.712|15.817|864300|5.705
1077546600|2004-02-23 14:30:00|15.843|15.878|15.625|15.625|699300|5.635
1077633000|2004-02-24 14:30:00|15.599|15.907|15.596|15.779|516300|5.691
1077719400|2004-02-25 14:30:00|15.654|15.731|15.609|15.724|569400|5.671
1077805800|2004-02-26 14:30:00|15.442|15.625|15.388|15.567|715200|5.615
1077892200|2004-02-27 14:30:00|15.696|15.91|15.529|15.772|961200|5.689
1078151400|2004-03-01 14:30:00|15.846|16.013|15.795|16|461400|5.771
1078237800|2004-03-02 14:30:00|15.814|15.849|15.542|15.603|587700|5.627
1078324200|2004-03-03 14:30:00|15.356|15.468|15.26|15.439|846600|5.568
1078410600|2004-03-04 14:30:00|15.471|15.577|15.426|15.522|498000|5.598
1078497000|2004-03-05 14:30:00|15.587|15.824|15.577|15.708|405900|5.665
1078756200|2004-03-08 14:30:00|15.705|15.801|15.625|15.644|357300|5.642
1078842600|2004-03-09 14:30:00|15.609|15.705|15.449|15.545|458100|5.607
1078929000|2004-03-10 14:30:00|15.353|15.397|15.176|15.186|431700|5.477
1079015400|2004-03-11 14:30:00|15.144|15.205|15.032|15.035|567300|5.423
1079101800|2004-03-12 14:30:00|14.952|14.952|14.779|14.897|702600|5.373
1079361000|2004-03-15 14:30:00|14.308|14.311|13.968|14.035|1332000|5.062
1079447400|2004-03-16 14:30:00|14.593|14.66|14.375|14.538|851100|5.244
1079533800|2004-03-17 14:30:00|14.699|14.792|14.583|14.756|387900|5.322
1079620200|2004-03-18 14:30:00|14.554|14.686|14.468|14.647|591000|5.283
1079706600|2004-03-19 14:30:00|14.615|14.728|14.497|14.522|383700|5.238
1079965800|2004-03-22 14:30:00|14.292|14.378|14.179|14.25|312300|5.139
1080052200|2004-03-23 14:30:00|14.449|14.458|14.215|14.308|498600|5.16
1080138600|2004-03-24 14:30:00|14.131|14.208|14.006|14.006|344400|5.052
1080225000|2004-03-25 14:30:00|14.256|14.481|14.224|14.446|572100|5.21
1080311400|2004-03-26 14:30:00|14.401|14.465|14.308|14.365|406200|5.181
1080570600|2004-03-29 14:30:00|14.474|14.574|14.446|14.529|508500|5.24
1080657000|2004-03-30 14:30:00|14.369|14.526|14.349|14.446|382200|5.21
1080743400|2004-03-31 14:30:00|14.487|14.654|14.487|14.596|435600|5.264
1080829800|2004-04-01 14:30:00|14.647|14.862|14.612|14.785|412800|5.333
1080916200|2004-04-02 14:30:00|14.878|15.035|14.837|14.965|388200|5.397
1081171800|2004-04-05 13:30:00|14.76|14.888|14.728|14.875|350400|5.365
1081258200|2004-04-06 13:30:00|14.846|14.933|14.804|14.872|200700|5.364
1081344600|2004-04-07 13:30:00|14.875|14.984|14.856|14.955|218400|5.394
1081431000|2004-04-08 13:30:00|15.16|15.163|14.92|14.968|445800|5.398
1081776600|2004-04-12 13:30:00|14.974|15.048|14.926|15.048|144000|5.427
1081863000|2004-04-13 13:30:00|15.064|15.064|14.875|14.881|240900|5.367
1081949400|2004-04-14 13:30:00|14.654|14.92|14.628|14.84|255300|5.352
1082035800|2004-04-15 13:30:00|14.76|14.817|14.686|14.715|383100|5.307
1082122200|2004-04-16 13:30:00|14.792|14.952|14.763|14.888|357300|5.37
1082381400|2004-04-19 13:30:00|14.881|15.01|14.843|15.003|313500|5.411
1082467800|2004-04-20 13:30:00|14.907|14.984|14.705|14.708|278700|5.305
1082554200|2004-04-21 13:30:00|14.609|14.744|14.545|14.631|328800|5.277
1082640600|2004-04-22 13:30:00|14.513|14.676|14.484|14.583|966600|5.26
1082727000|2004-04-23 13:30:00|14.625|14.708|14.561|14.673|162600|5.292
1082986200|2004-04-26 13:30:00|14.66|14.731|14.535|14.567|435900|5.254
1083072600|2004-04-27 13:30:00|14.619|14.734|14.615|14.657|335400|5.286
1083159000|2004-04-28 13:30:00|14.426|14.436|14.272|14.279|464400|5.15
1083245400|2004-04-29 13:30:00|14.269|14.346|14.09|14.167|608700|5.109
1083331800|2004-04-30 13:30:00|14.247|14.282|14.099|14.144|553200|5.101
1083591000|2004-05-03 13:30:00|14.282|14.404|14.231|14.272|594600|5.148
1083677400|2004-05-04 13:30:00|14.442|14.551|14.362|14.503|649200|5.231
1083763800|2004-05-05 13:30:00|14.638|14.811|14.638|14.75|1601700|5.32
1083850200|2004-05-06 13:30:00|14.439|14.535|14.295|14.423|537600|5.202
1083936600|2004-05-07 13:30:00|14.119|14.167|13.849|13.881|1731900|5.007
1084195800|2004-05-10 13:30:00|13.545|13.676|13.545|13.67|689700|4.93
1084282200|2004-05-11 13:30:00|13.635|13.67|13.532|13.561|521400|4.976|divid|0.23269
1084368600|2004-05-12 13:30:00|13.484|13.484|13.176|13.381|930000|4.91
1084455000|2004-05-13 13:30:00|13.189|13.301|13.08|13.237|716400|4.857
1084541400|2004-05-14 13:30:00|13.141|13.17|12.99|13.054|574800|4.79
1084800600|2004-05-17 13:30:00|12.946|13.125|12.923|13.01|638700|4.773
1084887000|2004-05-18 13:30:00|13.247|13.304|13.179|13.215|294600|4.849
1084973400|2004-05-19 13:30:00|13.635|13.724|13.462|13.497|777900|4.952
1085059800|2004-05-20 13:30:00|13.353|13.439|13.295|13.365|339300|4.904
1085146200|2004-05-21 13:30:00|13.59|13.59|13.381|13.407|285300|4.919
1085405400|2004-05-24 13:30:00|13.638|13.712|13.542|13.603|507000|4.991
1085491800|2004-05-25 13:30:00|13.506|13.792|13.465|13.792|461700|5.06
1085578200|2004-05-26 13:30:00|13.782|13.798|13.622|13.769|964200|5.052
1085664600|2004-05-27 13:30:00|14.042|14.115|13.958|14.103|420300|5.174
1085751000|2004-05-28 13:30:00|14.077|14.077|13.923|13.99|317400|5.133
1086096600|2004-06-01 13:30:00|13.814|13.846|13.689|13.824|269100|5.072
1086183000|2004-06-02 13:30:00|14.022|14.054|13.881|13.942|336000|5.116
1086269400|2004-06-03 13:30:00|13.862|13.978|13.788|13.788|355500|5.059
1086355800|2004-06-04 13:30:00|14.054|14.212|13.994|14.109|385500|5.177
1086615000|2004-06-07 13:30:00|14.327|14.535|14.317|14.519|367200|5.327
1086701400|2004-06-08 13:30:00|14.279|14.378|14.279|14.353|197100|5.266
1086787800|2004-06-09 13:30:00|14.167|14.234|13.913|13.949|526800|5.118
1086874200|2004-06-10 13:30:00|14.035|14.183|14.019|14.141|181500|5.189
1087219800|2004-06-14 13:30:00|13.798|13.821|13.721|13.76|281700|5.049
1087306200|2004-06-15 13:30:00|13.859|14.087|13.859|13.997|239400|5.136
1087392600|2004-06-16 13:30:00|13.978|13.978|13.814|13.817|213600|5.07
1087479000|2004-06-17 13:30:00|13.917|13.942|13.801|13.881|274500|5.093
1087565400|2004-06-18 13:30:00|13.878|14|13.853|13.881|348300|5.093
1087824600|2004-06-21 13:30:00|13.994|14.029|13.856|13.878|279300|5.092
1087911000|2004-06-22 13:30:00|13.929|14.038|13.862|14.006|258600|5.139
1087997400|2004-06-23 13:30:00|13.846|14.026|13.792|13.981|503700|5.13
1088083800|2004-06-24 13:30:00|14.067|14.208|14.061|14.074|249900|5.164
1088170200|2004-06-25 13:30:00|14.048|14.131|13.99|14.048|206700|5.154
1088429400|2004-06-28 13:30:00|14.34|14.359|14.186|14.218|221400|5.217
1088515800|2004-06-29 13:30:00|14.157|14.202|14.077|14.141|453300|5.189
1088602200|2004-06-30 13:30:00|14.42|14.439|14.199|14.304|366900|5.248
1088688600|2004-07-01 13:30:00|14.346|14.353|14.189|14.25|569700|5.228
1088775000|2004-07-02 13:30:00|14.272|14.353|14.234|14.304|333600|5.248
1089120600|2004-07-06 13:30:00|14.288|14.375|14.247|14.272|462600|5.237
1089207000|2004-07-07 13:30:00|14.494|14.583|14.455|14.503|603300|5.321
1089293400|2004-07-08 13:30:00|14.519|14.567|14.442|14.449|287100|5.301
1089379800|2004-07-09 13:30:00|14.407|14.51|14.381|14.455|168300|5.304
1089639000|2004-07-12 13:30:00|14.494|14.519|14.423|14.487|293400|5.316
1089725400|2004-07-13 13:30:00|14.41|14.41|14.263|14.343|244200|5.263
1089811800|2004-07-14 13:30:00|14.301|14.397|14.285|14.298|358800|5.246
1089898200|2004-07-15 13:30:00|14.378|14.413|14.199|14.212|266700|5.214
1089984600|2004-07-16 13:30:00|14.378|14.401|14.256|14.269|314100|5.236
1090243800|2004-07-19 13:30:00|14.218|14.324|14.183|14.279|1904400|5.239
1090330200|2004-07-20 13:30:00|14.231|14.269|14.167|14.234|202200|5.223
1090416600|2004-07-21 13:30:00|14.301|14.346|14.061|14.067|245400|5.161
1090503000|2004-07-22 13:30:00|14.09|14.186|14.006|14.112|412800|5.178
1090589400|2004-07-23 13:30:00|13.897|13.913|13.772|13.827|419400|5.073
1090848600|2004-07-26 13:30:00|13.702|13.715|13.548|13.654|669000|5.01
1090935000|2004-07-27 13:30:00|13.628|13.75|13.609|13.75|293400|5.045
1091021400|2004-07-28 13:30:00|13.721|13.782|13.622|13.769|290700|5.052
1091107800|2004-07-29 13:30:00|13.766|13.907|13.766|13.824|323100|5.072
1091194200|2004-07-30 13:30:00|14.013|14.067|13.952|13.997|635100|5.136
1091453400|2004-08-02 13:30:00|13.814|13.888|13.776|13.878|248400|5.092
1091539800|2004-08-03 13:30:00|13.724|13.824|13.689|13.724|390300|5.036
1091626200|2004-08-04 13:30:00|13.548|13.744|13.516|13.699|245700|5.026
1091712600|2004-08-05 13:30:00|13.673|13.673|13.465|13.465|333600|4.94
1091799000|2004-08-06 13:30:00|13.542|13.564|13.372|13.385|328200|4.911
1092058200|2004-08-09 13:30:00|13.304|13.365|13.25|13.282|316500|4.873
1092144600|2004-08-10 13:30:00|13.295|13.449|13.295|13.41|386100|4.92
1092231000|2004-08-11 13:30:00|13.237|13.288|13.061|13.25|249000|4.862
1092317400|2004-08-12 13:30:00|13.199|13.285|13.096|13.183|694500|4.837
1092403800|2004-08-13 13:30:00|13.301|13.349|13.199|13.279|241800|4.872
1092663000|2004-08-16 13:30:00|13.285|13.417|13.263|13.397|292800|4.916
1092749400|2004-08-17 13:30:00|13.545|13.593|13.442|13.49|324600|4.95
1092835800|2004-08-18 13:30:00|13.372|13.667|13.372|13.628|338400|5
1092922200|2004-08-19 13:30:00|13.692|13.731|13.577|13.635|212400|5.003
1093008600|2004-08-20 13:30:00|13.478|13.66|13.478|13.622|340200|4.998
1093267800|2004-08-23 13:30:00|13.644|13.676|13.513|13.529|332400|4.964
1093354200|2004-08-24 13:30:00|13.622|13.635|13.49|13.561|225300|4.976
1093440600|2004-08-25 13:30:00|13.593|13.795|13.571|13.769|2523300|5.052
1093527000|2004-08-26 13:30:00|13.766|13.779|13.673|13.756|286200|5.047
1093613400|2004-08-27 13:30:00|13.644|13.731|13.558|13.683|178500|5.02
1093872600|2004-08-30 13:30:00|13.683|13.756|13.603|13.603|240000|4.991
1093959000|2004-08-31 13:30:00|13.728|13.763|13.635|13.756|550800|5.047
1094045400|2004-09-01 13:30:00|13.692|13.788|13.676|13.721|192300|5.034
1094131800|2004-09-02 13:30:00|13.74|13.891|13.689|13.891|248400|5.097
1094218200|2004-09-03 13:30:00|13.776|13.875|13.715|13.769|258600|5.052
1094563800|2004-09-07 13:30:00|13.926|14.029|13.894|13.962|329100|5.123
1094650200|2004-09-08 13:30:00|13.862|14.029|13.853|13.958|210000|5.121
1094736600|2004-09-09 13:30:00|13.997|14.087|13.942|14.058|211500|5.158
1094823000|2004-09-10 13:30:00|14.141|14.173|14.071|14.135|273900|5.186
1095082200|2004-09-13 13:30:00|14.208|14.298|14.196|14.215|313200|5.216
1095168600|2004-09-14 13:30:00|14.308|14.317|14.218|14.272|387000|5.237
1095255000|2004-09-15 13:30:00|14.25|14.25|14.08|14.141|341700|5.189
1095341400|2004-09-16 13:30:00|14.103|14.215|14.09|14.144|263100|5.19
1095427800|2004-09-17 13:30:00|14.288|14.317|14.218|14.279|223200|5.239
1095687000|2004-09-20 13:30:00|14.035|14.179|14.035|14.122|279900|5.181
1095773400|2004-09-21 13:30:00|14.244|14.41|14.215|14.372|194100|5.273
1095859800|2004-09-22 13:30:00|14.212|14.228|14.103|14.106|255600|5.176
1095946200|2004-09-23 13:30:00|14.115|14.215|14.087|14.16|352800|5.196
1096032600|2004-09-24 13:30:00|14.112|14.122|14.032|14.051|209100|5.156
1096291800|2004-09-27 13:30:00|14.026|14.093|13.981|14.003|301200|5.138
1096378200|2004-09-28 13:30:00|14.122|14.196|14.087|14.163|261300|5.197
1096464600|2004-09-29 13:30:00|14.285|14.394|14.26|14.369|229800|5.272
1096551000|2004-09-30 13:30:00|14.474|14.571|14.359|14.42|535500|5.291
1096637400|2004-10-01 13:30:00|14.798|15.051|14.782|14.968|591900|5.492
1096896600|2004-10-04 13:30:00|15.099|15.131|14.968|15.035|333300|5.517
1096983000|2004-10-05 13:30:00|15.029|15.205|15.029|15.147|351900|5.558
1097069400|2004-10-06 13:30:00|15.16|15.256|15.112|15.192|208800|5.574
1097155800|2004-10-07 13:30:00|15.144|15.16|15.054|15.064|399600|5.527
1097242200|2004-10-08 13:30:00|15.192|15.34|15.173|15.256|379200|5.598
1097501400|2004-10-11 13:30:00|15.228|15.256|15.179|15.192|237300|5.574
1097587800|2004-10-12 13:30:00|15.112|15.112|14.965|15.045|345000|5.52
1097674200|2004-10-13 13:30:00|15.093|15.131|14.984|15.048|481200|5.521
1097760600|2004-10-14 13:30:00|15.058|15.096|14.942|14.955|688500|5.487
1097847000|2004-10-15 13:30:00|15.096|15.33|15.045|15.224|716700|5.586
1098106200|2004-10-18 13:30:00|15.314|15.385|15.25|15.381|447300|5.644
1098192600|2004-10-19 13:30:00|15.481|15.558|15.413|15.433|494400|5.662
1098279000|2004-10-20 13:30:00|15.487|15.542|15.449|15.481|470700|5.68
1098365400|2004-10-21 13:30:00|15.663|15.753|15.606|15.753|421500|5.78
1098451800|2004-10-22 13:30:00|15.808|15.849|15.689|15.715|410100|5.766
1098711000|2004-10-25 13:30:00|15.689|15.721|15.577|15.667|251100|5.748
1098797400|2004-10-26 13:30:00|15.686|15.708|15.526|15.683|354600|5.754
1098883800|2004-10-27 13:30:00|15.615|15.837|15.538|15.83|534000|5.808
1098970200|2004-10-28 13:30:00|15.872|16.022|15.872|15.965|230700|5.858
1099056600|2004-10-29 13:30:00|15.962|16.032|15.853|15.971|545400|5.86
1099319400|2004-11-01 14:30:00|15.939|16.048|15.865|15.965|513000|5.858
1099405800|2004-11-02 14:30:00|16.061|16.186|16.035|16.08|418800|5.9
1099492200|2004-11-03 14:30:00|16.33|16.359|16.205|16.26|291900|5.966
1099578600|2004-11-04 14:30:00|16.279|16.558|16.266|16.545|580800|6.071
1099665000|2004-11-05 14:30:00|16.667|16.747|16.599|16.708|1849500|6.13
1099924200|2004-11-08 14:30:00|16.356|16.497|16.346|16.42|786300|6.114|divid|0.24391
1100010600|2004-11-09 14:30:00|16.375|16.433|16.301|16.327|486900|6.079
1100097000|2004-11-10 14:30:00|16.154|16.25|16.048|16.138|444600|6.009
1100183400|2004-11-11 14:30:00|15.891|16.269|15.862|16.199|666900|6.032
1100269800|2004-11-12 14:30:00|16.186|16.295|16.125|16.263|375300|6.055
1100529000|2004-11-15 14:30:00|16.231|16.24|16.032|16.083|299100|5.989
1100615400|2004-11-16 14:30:00|15.946|16.003|15.91|15.965|288900|5.944
1100701800|2004-11-17 14:30:00|16.314|16.433|16.292|16.433|305400|6.119
1100788200|2004-11-18 14:30:00|16.337|16.378|16.212|16.282|299400|6.063
1100874600|2004-11-19 14:30:00|16.423|16.449|16.115|16.141|297600|6.01
1101133800|2004-11-22 14:30:00|16.183|16.394|16.141|16.394|266100|6.104
1101220200|2004-11-23 14:30:00|16.413|16.468|16.304|16.394|472800|6.104
1101306600|2004-11-24 14:30:00|16.663|16.702|16.564|16.673|967500|6.208
1101479400|2004-11-26 14:30:00|16.792|16.91|16.792|16.891|251400|6.289
1101738600|2004-11-29 14:30:00|16.965|17.074|16.885|16.939|304500|6.307
1101825000|2004-11-30 14:30:00|17.019|17.048|16.837|16.843|322800|6.271
1101911400|2004-12-01 14:30:00|17.189|17.388|17.189|17.385|427500|6.473
1101997800|2004-12-02 14:30:00|17.484|17.506|17.288|17.401|536700|6.479
1102084200|2004-12-03 14:30:00|17.471|17.587|17.407|17.462|499800|6.502
1102343400|2004-12-06 14:30:00|17.471|17.564|17.436|17.494|209100|6.514
1102429800|2004-12-07 14:30:00|17.837|17.865|17.599|17.628|334800|6.564
1102516200|2004-12-08 14:30:00|17.593|17.606|17.436|17.587|554100|6.548
1102602600|2004-12-09 14:30:00|17.58|17.66|17.324|17.583|594000|6.547
1102689000|2004-12-10 14:30:00|17.526|17.628|17.503|17.564|247200|6.54
1102948200|2004-12-13 14:30:00|17.814|17.955|17.766|17.923|299700|6.674
1103034600|2004-12-14 14:30:00|17.804|17.859|17.715|17.84|270300|6.643
1103121000|2004-12-15 14:30:00|17.897|17.936|17.753|17.804|377400|6.629
1103207400|2004-12-16 14:30:00|17.66|17.673|17.42|17.51|550200|6.52
1103293800|2004-12-17 14:30:00|17.343|17.433|17.295|17.372|357000|6.468
1103553000|2004-12-20 14:30:00|17.628|17.631|17.465|17.526|291000|6.526
1103639400|2004-12-21 14:30:00|17.548|17.644|17.436|17.625|651000|6.563
1103725800|2004-12-22 14:30:00|17.67|17.776|17.657|17.724|250800|6.6
1103812200|2004-12-23 14:30:00|17.872|18.003|17.872|17.949|315000|6.683
1104157800|2004-12-27 14:30:00|18.016|18.167|18.016|18.051|259200|6.721
1104244200|2004-12-28 14:30:00|18.112|18.167|18.077|18.16|160500|6.762
1104330600|2004-12-29 14:30:00|18.141|18.218|18.099|18.173|216600|6.767
1104417000|2004-12-30 14:30:00|18.16|18.25|18.125|18.141|308400|6.755
1104503400|2004-12-31 14:30:00|18.093|18.128|17.994|18.109|180000|6.743
1104762600|2005-01-03 14:30:00|18.141|18.215|18|18.019|384000|6.709
1104849000|2005-01-04 14:30:00|18.022|18.09|17.692|17.75|703800|6.609
1104935400|2005-01-05 14:30:00|17.74|17.837|17.66|17.676|403500|6.582
1105021800|2005-01-06 14:30:00|17.724|17.76|17.599|17.628|336600|6.564
1105108200|2005-01-07 14:30:00|17.837|17.846|17.487|17.551|446700|6.535
1105367400|2005-01-10 14:30:00|17.516|17.545|17.394|17.452|253200|6.498
1105453800|2005-01-11 14:30:00|17.375|17.381|17.154|17.24|508200|6.419
1105540200|2005-01-12 14:30:00|17.356|17.449|17.295|17.41|308400|6.483
1105626600|2005-01-13 14:30:00|17.343|17.413|17.256|17.276|320100|6.433
1105713000|2005-01-14 14:30:00|17.138|17.17|17.045|17.099|381300|6.367
1106058600|2005-01-18 14:30:00|17.151|17.34|17.151|17.298|427200|6.441
1106145000|2005-01-19 14:30:00|17.391|17.397|17.035|17.045|319800|6.347
1106231400|2005-01-20 14:30:00|16.875|16.933|16.766|16.785|558000|6.25
1106317800|2005-01-21 14:30:00|16.939|16.994|16.821|16.862|403500|6.279
1106577000|2005-01-24 14:30:00|16.827|16.859|16.747|16.75|481500|6.237
1106663400|2005-01-25 14:30:00|16.942|17|16.837|16.859|324300|6.277
1106749800|2005-01-26 14:30:00|17.253|17.317|17.163|17.244|1037700|6.421
1106836200|2005-01-27 14:30:00|17.208|17.321|17.135|17.263|554700|6.428
1106922600|2005-01-28 14:30:00|17.321|17.337|17.189|17.304|730500|6.443
1107181800|2005-01-31 14:30:00|17.446|17.548|17.423|17.471|397200|6.505
1107268200|2005-02-01 14:30:00|17.458|17.596|17.436|17.551|240000|6.535
1107354600|2005-02-02 14:30:00|17.593|17.603|17.503|17.554|318000|6.536
1107441000|2005-02-03 14:30:00|17.308|17.436|17.285|17.394|443700|6.477
1107527400|2005-02-04 14:30:00|17.397|17.625|17.397|17.622|437700|6.561
1107786600|2005-02-07 14:30:00|17.625|17.673|17.474|17.516|621000|6.522
1107873000|2005-02-08 14:30:00|17.519|17.625|17.487|17.603|506400|6.554
1107959400|2005-02-09 14:30:00|17.51|17.615|17.452|17.535|756000|6.529
1108045800|2005-02-10 14:30:00|17.615|17.76|17.587|17.683|565200|6.584
1108132200|2005-02-11 14:30:00|17.705|18.01|17.676|17.92|429600|6.672
1108391400|2005-02-14 14:30:00|17.994|18.077|17.923|18.054|379500|6.723
1108477800|2005-02-15 14:30:00|18.157|18.234|18.087|18.151|478800|6.758
1108564200|2005-02-16 14:30:00|18.167|18.17|18.01|18.09|419100|6.736
1108650600|2005-02-17 14:30:00|18.17|18.196|18.071|18.074|621600|6.73
1108737000|2005-02-18 14:30:00|17.917|18.038|17.891|17.962|478800|6.688
1109082600|2005-02-22 14:30:00|17.692|17.814|17.558|17.612|823500|6.558
1109169000|2005-02-23 14:30:00|17.596|17.779|17.516|17.74|468600|6.606
1109255400|2005-02-24 14:30:00|17.699|17.821|17.587|17.782|613200|6.621
1109341800|2005-02-25 14:30:00|17.907|18.042|17.862|18.042|468600|6.718
1109601000|2005-02-28 14:30:00|17.737|17.846|17.577|17.676|333000|6.582
1109687400|2005-03-01 14:30:00|17.788|17.84|17.731|17.792|239700|6.625
1109773800|2005-03-02 14:30:00|17.516|17.673|17.494|17.615|904800|6.559
1109860200|2005-03-03 14:30:00|17.529|17.583|17.404|17.516|739800|6.522
1109946600|2005-03-04 14:30:00|17.74|17.955|17.696|17.862|442500|6.651
1110205800|2005-03-07 14:30:00|17.862|17.99|17.862|17.952|3186600|6.684
1110292200|2005-03-08 14:30:00|18.01|18.077|17.904|17.933|539100|6.677
1110378600|2005-03-09 14:30:00|17.897|17.962|17.801|17.801|2949000|6.628
1110465000|2005-03-10 14:30:00|17.859|17.923|17.737|17.878|585300|6.657
1110551400|2005-03-11 14:30:00|17.772|17.878|17.721|17.776|215700|6.619
1110810600|2005-03-14 14:30:00|17.699|17.715|17.481|17.583|602400|6.547
1110897000|2005-03-15 14:30:00|17.628|17.628|17.478|17.478|1720800|6.508
1110983400|2005-03-16 14:30:00|17.465|17.548|17.308|17.337|375300|6.455
1111069800|2005-03-17 14:30:00|17.33|17.455|17.276|17.343|568500|6.458
1111156200|2005-03-18 14:30:00|17.446|17.455|17.266|17.381|522900|6.472
1111415400|2005-03-21 14:30:00|17.346|17.346|17.061|17.122|540300|6.375
1111501800|2005-03-22 14:30:00|17.221|17.301|16.984|17.003|904200|6.331
1111588200|2005-03-23 14:30:00|16.971|17.026|16.907|16.929|539100|6.304
1111674600|2005-03-24 14:30:00|16.929|17.058|16.878|16.878|379200|6.285
1112020200|2005-03-28 14:30:00|16.814|16.987|16.814|16.83|477600|6.267
1112106600|2005-03-29 14:30:00|16.91|17.006|16.811|16.811|670200|6.259
1112193000|2005-03-30 14:30:00|16.862|17.054|16.862|16.968|805200|6.318
1112279400|2005-03-31 14:30:00|16.734|16.801|16.622|16.657|1173300|6.202
1112365800|2005-04-01 14:30:00|16.647|16.686|16.401|16.481|1260300|6.137
1112621400|2005-04-04 13:30:00|16.362|16.478|16.279|16.442|585300|6.122
1112707800|2005-04-05 13:30:00|16.452|16.567|16.433|16.529|379500|6.154
1112794200|2005-04-06 13:30:00|16.574|16.667|16.5|16.596|462300|6.18
1112880600|2005-04-07 13:30:00|16.606|16.734|16.593|16.67|363000|6.207
1112967000|2005-04-08 13:30:00|16.66|16.756|16.58|16.667|582000|6.206
1113226200|2005-04-11 13:30:00|16.728|16.814|16.647|16.769|336900|6.244
1113312600|2005-04-12 13:30:00|16.577|16.76|16.5|16.747|398400|6.236
1113399000|2005-04-13 13:30:00|16.619|16.724|16.558|16.596|309300|6.18
1113485400|2005-04-14 13:30:00|16.596|16.606|16.465|16.497|372600|6.143
1113571800|2005-04-15 13:30:00|16.394|16.449|16.189|16.221|343200|6.04
1113831000|2005-04-18 13:30:00|16.25|16.356|16.215|16.333|453600|6.082
1113917400|2005-04-19 13:30:00|16.378|16.426|16.26|16.401|450300|6.107
1114003800|2005-04-20 13:30:00|16.301|16.42|16.231|16.282|508500|6.063
1114090200|2005-04-21 13:30:00|16.679|16.679|16.449|16.66|950100|6.203
1114176600|2005-04-22 13:30:00|16.718|16.756|16.5|16.587|493200|6.176
1114435800|2005-04-25 13:30:00|16.513|16.587|16.449|16.532|252300|6.156
1114522200|2005-04-26 13:30:00|16.516|16.529|16.369|16.369|644700|6.095
1114608600|2005-04-27 13:30:00|16.298|16.359|16.221|16.346|905100|6.086
1114695000|2005-04-28 13:30:00|16.234|16.337|16.115|16.135|928800|6.008
1114781400|2005-04-29 13:30:00|16.337|16.372|16.218|16.346|337800|6.086
1115040600|2005-05-02 13:30:00|16.446|16.468|16.349|16.436|421200|6.12
1115127000|2005-05-03 13:30:00|16.436|16.619|16.41|16.474|340800|6.134
1115213400|2005-05-04 13:30:00|16.519|16.702|16.497|16.676|226500|6.209
1115299800|2005-05-05 13:30:00|16.753|16.776|16.651|16.734|521700|6.231
1115386200|2005-05-06 13:30:00|16.696|16.715|16.577|16.58|270300|6.174
1115645400|2005-05-09 13:30:00|16.635|16.66|16.51|16.612|1007100|6.185
1115731800|2005-05-10 13:30:00|16.25|16.269|16.112|16.138|1392300|6.114|divid|0.28526
1115818200|2005-05-11 13:30:00|16.067|16.147|15.984|16.119|768900|6.107
1115904600|2005-05-12 13:30:00|16.106|16.135|15.936|15.994|413400|6.059
1115991000|2005-05-13 13:30:00|16.096|16.205|15.952|16.022|433200|6.07
1116250200|2005-05-16 13:30:00|16.266|16.321|16.186|16.285|656100|6.17
1116336600|2005-05-17 13:30:00|16.301|16.471|16.298|16.426|531600|6.223
1116423000|2005-05-18 13:30:00|16.353|16.647|16.343|16.593|492600|6.286
1116509400|2005-05-19 13:30:00|16.577|16.708|16.561|16.696|674700|6.325
1116595800|2005-05-20 13:30:00|16.609|16.651|16.535|16.603|620100|6.29
1116855000|2005-05-23 13:30:00|16.651|16.731|16.641|16.683|284100|6.32
1116941400|2005-05-24 13:30:00|16.625|16.644|16.554|16.625|324900|6.298
1117027800|2005-05-25 13:30:00|16.606|16.606|16.474|16.567|287100|6.277
1117114200|2005-05-26 13:30:00|16.558|16.587|16.5|16.564|948600|6.275
1117200600|2005-05-27 13:30:00|16.426|16.551|16.413|16.529|282600|6.262
1117546200|2005-05-31 13:30:00|16.26|16.263|16.144|16.167|480300|6.125
1117632600|2005-06-01 13:30:00|16.064|16.25|16.051|16.173|454500|6.127
1117719000|2005-06-02 13:30:00|16.115|16.24|16.09|16.179|519900|6.13
1117805400|2005-06-03 13:30:00|16.099|16.125|15.942|15.987|212700|6.057
1118064600|2005-06-06 13:30:00|15.965|15.99|15.881|15.965|301800|6.048
1118151000|2005-06-07 13:30:00|16.003|16.08|15.962|15.962|351600|6.047
1118237400|2005-06-08 13:30:00|16.122|16.154|15.933|15.971|463500|6.051
1118323800|2005-06-09 13:30:00|15.913|16.071|15.843|15.994|245700|6.059
1118410200|2005-06-10 13:30:00|15.994|15.994|15.772|15.827|238200|5.996
1118669400|2005-06-13 13:30:00|15.785|15.888|15.763|15.872|342000|6.013
1118755800|2005-06-14 13:30:00|15.894|15.981|15.894|15.933|200400|6.036
1118842200|2005-06-15 13:30:00|16.093|16.122|15.946|16.08|393300|6.092
1118928600|2005-06-16 13:30:00|16.097|16.133|15.993|16.067|556500|6.087|split|1.04
1119015000|2005-06-17 13:30:00|16.277|16.4|16.25|16.397|424200|6.212
1119274200|2005-06-20 13:30:00|16.253|16.367|16.193|16.363|435000|6.199
1119360600|2005-06-21 13:30:00|16.3|16.457|16.277|16.44|1090800|6.228
1119447000|2005-06-22 13:30:00|16.41|16.44|16.337|16.4|505200|6.213
1119533400|2005-06-23 13:30:00|16.23|16.363|16.083|16.12|490500|6.107
1119619800|2005-06-24 13:30:00|16.13|16.213|16.073|16.09|375300|6.096
1119879000|2005-06-27 13:30:00|16.123|16.173|16.053|16.117|656400|6.106
1119965400|2005-06-28 13:30:00|16.08|16.227|16.08|16.203|212700|6.139
1120051800|2005-06-29 13:30:00|16.323|16.42|16.29|16.317|362100|6.182
1120138200|2005-06-30 13:30:00|16.387|16.45|16.293|16.3|454800|6.175
1120224600|2005-07-01 13:30:00|16.3|16.333|16.173|16.233|333900|6.15
1120570200|2005-07-05 13:30:00|16.047|16.16|16.02|16.09|400800|6.096
1120656600|2005-07-06 13:30:00|16.08|16.157|16|16.003|876300|6.063
1120743000|2005-07-07 13:30:00|15.667|15.95|15.667|15.95|288600|6.043
1120829400|2005-07-08 13:30:00|15.877|16.08|15.877|16.02|333900|6.069
1121088600|2005-07-11 13:30:00|16.277|16.44|16.277|16.363|323400|6.199
1121175000|2005-07-12 13:30:00|16.59|16.643|16.427|16.627|410400|6.299
1121261400|2005-07-13 13:30:00|16.51|16.57|16.427|16.47|259500|6.24
1121347800|2005-07-14 13:30:00|16.707|16.707|16.55|16.587|319500|6.284
1121434200|2005-07-15 13:30:00|16.473|16.53|16.407|16.483|315000|6.245
1121693400|2005-07-18 13:30:00|16.467|16.57|16.433|16.477|266100|6.242
1121779800|2005-07-19 13:30:00|16.41|16.567|16.36|16.54|593100|6.266
1121866200|2005-07-20 13:30:00|16.44|16.657|16.357|16.633|305100|6.302
1121952600|2005-07-21 13:30:00|16.603|16.637|16.47|16.55|228900|6.27
1122039000|2005-07-22 13:30:00|16.477|16.5|16.333|16.427|356100|6.223
1122298200|2005-07-25 13:30:00|16.343|16.393|16.303|16.317|272100|6.182
1122384600|2005-07-26 13:30:00|16.233|16.343|16.217|16.317|608400|6.182
1122471000|2005-07-27 13:30:00|16.473|16.587|16.433|16.587|582600|6.284
1122557400|2005-07-28 13:30:00|16.84|16.957|16.793|16.94|793500|6.418
1122643800|2005-07-29 13:30:00|16.837|16.87|16.737|16.817|436800|6.371
1122903000|2005-08-01 13:30:00|16.913|16.95|16.827|16.883|329700|6.396
1122989400|2005-08-02 13:30:00|16.833|16.967|16.767|16.967|1958400|6.428
1123075800|2005-08-03 13:30:00|17.297|17.413|17.25|17.413|455100|6.597
1123162200|2005-08-04 13:30:00|17.203|17.34|17.153|17.16|1333800|6.501
1123248600|2005-08-05 13:30:00|17.113|17.137|16.963|17.02|513300|6.448
1123507800|2005-08-08 13:30:00|17.153|17.153|17.017|17.047|264000|6.458
1123594200|2005-08-09 13:30:00|17.013|17.177|17.007|17.13|384000|6.49
1123680600|2005-08-10 13:30:00|17.277|17.29|17.067|17.12|273300|6.486
1123767000|2005-08-11 13:30:00|17.163|17.313|17.127|17.293|618000|6.552
1123853400|2005-08-12 13:30:00|17.09|17.16|17.047|17.15|1195200|6.497
1124112600|2005-08-15 13:30:00|17.033|17.143|17.007|17.143|519300|6.495
1124199000|2005-08-16 13:30:00|16.987|16.99|16.85|16.89|287400|6.399
1124285400|2005-08-17 13:30:00|16.813|16.89|16.773|16.843|427500|6.381
1124371800|2005-08-18 13:30:00|16.637|16.67|16.587|16.617|520800|6.295
1124458200|2005-08-19 13:30:00|16.697|16.737|16.607|16.683|311700|6.321
1124717400|2005-08-22 13:30:00|16.79|16.88|16.767|16.82|767400|6.372
1124803800|2005-08-23 13:30:00|16.78|16.787|16.657|16.707|414300|6.329
1124890200|2005-08-24 13:30:00|16.69|16.737|16.583|16.6|501000|6.289
1124976600|2005-08-25 13:30:00|16.51|16.593|16.503|16.557|493800|6.273
1125063000|2005-08-26 13:30:00|16.437|16.453|16.337|16.347|369900|6.193
1125322200|2005-08-29 13:30:00|16.403|16.513|16.397|16.487|968700|6.246
1125408600|2005-08-30 13:30:00|16.327|16.367|16.263|16.357|612600|6.197
1125495000|2005-08-31 13:30:00|16.31|16.597|16.27|16.593|522600|6.286
1125581400|2005-09-01 13:30:00|16.75|16.897|16.75|16.82|456300|6.372
1125667800|2005-09-02 13:30:00|16.813|16.86|16.743|16.763|451500|6.351
1126013400|2005-09-06 13:30:00|17.097|17.183|17.08|17.183|460500|6.51
1126099800|2005-09-07 13:30:00|17.05|17.14|17.02|17.087|274500|6.473
1126186200|2005-09-08 13:30:00|16.967|17.063|16.957|17.04|232200|6.456
1126272600|2005-09-09 13:30:00|17.067|17.177|17.053|17.15|346800|6.497
1126531800|2005-09-12 13:30:00|16.84|16.893|16.813|16.847|2407800|6.382
1126618200|2005-09-13 13:30:00|16.767|16.817|16.7|16.733|1937100|6.339
1126704600|2005-09-14 13:30:00|16.853|16.88|16.737|16.77|232800|6.353
1126791000|2005-09-15 13:30:00|16.667|16.71|16.623|16.66|365700|6.312
1126877400|2005-09-16 13:30:00|16.743|16.793|16.677|16.773|399000|6.355
1127136600|2005-09-19 13:30:00|16.64|16.643|16.567|16.607|191100|6.291
1127223000|2005-09-20 13:30:00|16.65|16.7|16.483|16.52|281400|6.259
1127309400|2005-09-21 13:30:00|16.593|16.647|16.493|16.513|443100|6.256
1127395800|2005-09-22 13:30:00|16.487|16.493|16.34|16.483|496200|6.245
1127482200|2005-09-23 13:30:00|16.287|16.37|16.23|16.343|626400|6.192
1127741400|2005-09-26 13:30:00|16.313|16.567|16.313|16.467|683100|6.238
1127827800|2005-09-27 13:30:00|16.317|16.32|16.193|16.283|819000|6.169
1127914200|2005-09-28 13:30:00|16.363|16.44|16.337|16.403|372300|6.214
1128000600|2005-09-29 13:30:00|16.39|16.507|16.293|16.49|957900|6.247
1128087000|2005-09-30 13:30:00|16.413|16.51|16.397|16.44|465000|6.228
1128346200|2005-10-03 13:30:00|16.19|16.263|16.163|16.24|356700|6.153
1128432600|2005-10-04 13:30:00|16.207|16.347|16.173|16.173|447900|6.127
1128519000|2005-10-05 13:30:00|16.397|16.557|16.367|16.38|936900|6.206
1128605400|2005-10-06 13:30:00|16.94|17.063|16.893|16.963|2742300|6.427
1128691800|2005-10-07 13:30:00|16.977|17.017|16.887|16.943|493200|6.419
1128951000|2005-10-10 13:30:00|16.96|16.96|16.863|16.863|281700|6.389
1129037400|2005-10-11 13:30:00|16.95|17.15|16.833|17.15|602400|6.497
1129123800|2005-10-12 13:30:00|16.747|16.767|16.557|16.607|658500|6.291
1129210200|2005-10-13 13:30:00|16.553|16.703|16.5|16.683|459300|6.321
1129296600|2005-10-14 13:30:00|16.747|16.873|16.68|16.83|452700|6.376
1129555800|2005-10-17 13:30:00|16.773|16.857|16.723|16.773|627900|6.355
1129642200|2005-10-18 13:30:00|16.523|16.553|16.443|16.473|362700|6.241
1129728600|2005-10-19 13:30:00|16.3|16.663|16.293|16.66|892500|6.312
1129815000|2005-10-20 13:30:00|16.533|16.577|16.27|16.327|688500|6.185
1129901400|2005-10-21 13:30:00|16.493|16.53|16.35|16.42|621000|6.221
1130160600|2005-10-24 13:30:00|16.443|16.667|16.443|16.637|418200|6.303
1130247000|2005-10-25 13:30:00|16.723|16.8|16.557|16.62|621600|6.297
1130333400|2005-10-26 13:30:00|16.637|16.757|16.573|16.593|746400|6.286
1130419800|2005-10-27 13:30:00|16.677|16.697|16.477|16.487|490800|6.246
1130506200|2005-10-28 13:30:00|16.42|16.583|16.363|16.567|295500|6.276
1130769000|2005-10-31 14:30:00|16.04|16.06|15.783|15.983|1278300|6.055
1130855400|2005-11-01 14:30:00|15.7|15.713|15.61|15.67|3061200|5.937
1130941800|2005-11-02 14:30:00|15.63|15.807|15.63|15.79|1361700|5.982
1131028200|2005-11-03 14:30:00|15.453|15.46|15.23|15.257|1261200|5.78
1131114600|2005-11-04 14:30:00|15.257|15.283|15.027|15.12|1173900|5.728
1131373800|2005-11-07 14:30:00|15.14|15.23|15.093|15.21|592200|5.762
1131460200|2005-11-08 14:30:00|14.803|14.9|14.743|14.867|484800|6.019|divid|0.9778
1131546600|2005-11-09 14:30:00|14.733|14.923|14.673|14.877|593100|6.023
1131633000|2005-11-10 14:30:00|14.773|15.003|14.67|14.897|3189000|6.031
1131719400|2005-11-11 14:30:00|14.767|14.897|14.74|14.843|610800|6.01
1131978600|2005-11-14 14:30:00|14.92|14.96|14.803|14.877|365400|6.023
1132065000|2005-11-15 14:30:00|14.537|14.657|14.443|14.533|830100|5.884
1132151400|2005-11-16 14:30:00|14.433|14.497|14.383|14.47|780000|5.859
1132237800|2005-11-17 14:30:00|14.47|14.587|14.427|14.563|456300|5.896
1132324200|2005-11-18 14:30:00|14.647|14.683|14.533|14.683|1045200|5.945
1132583400|2005-11-21 14:30:00|14.637|14.637|14.5|14.583|358800|5.905
1132669800|2005-11-22 14:30:00|14.507|14.653|14.417|14.623|631800|5.921
1132756200|2005-11-23 14:30:00|14.723|14.817|14.717|14.8|625200|5.992
1132929000|2005-11-25 14:30:00|14.91|14.933|14.803|14.867|322800|6.019
1133188200|2005-11-28 14:30:00|14.857|14.867|14.71|14.773|498600|5.981
1133274600|2005-11-29 14:30:00|14.87|14.873|14.753|14.8|387300|5.992
1133361000|2005-11-30 14:30:00|14.797|14.853|14.733|14.74|419400|5.968
1133447400|2005-12-01 14:30:00|14.793|14.957|14.793|14.943|760800|6.05
1133533800|2005-12-02 14:30:00|14.817|14.85|14.75|14.843|285600|6.01
1133793000|2005-12-05 14:30:00|14.767|14.857|14.697|14.823|357300|6.002
1133879400|2005-12-06 14:30:00|14.843|14.883|14.787|14.823|247200|6.002
1133965800|2005-12-07 14:30:00|14.773|14.793|14.72|14.76|603000|5.976
1134052200|2005-12-08 14:30:00|14.73|14.82|14.613|14.71|932400|5.956
1134138600|2005-12-09 14:30:00|14.713|14.883|14.713|14.857|428700|6.015
1134397800|2005-12-12 14:30:00|15.047|15.117|15.033|15.057|431400|6.096
1134484200|2005-12-13 14:30:00|15.007|15.18|14.997|15.097|2283300|6.112
1134570600|2005-12-14 14:30:00|15.063|15.11|15.027|15.053|390000|6.095
1134657000|2005-12-15 14:30:00|14.993|15.02|14.9|14.93|593400|6.045
1134743400|2005-12-16 14:30:00|14.99|15.03|14.933|14.973|709500|6.062
1135002600|2005-12-19 14:30:00|14.957|14.987|14.897|14.907|797400|6.035
1135089000|2005-12-20 14:30:00|14.857|14.86|14.727|14.757|3504900|5.975
1135175400|2005-12-21 14:30:00|14.823|14.853|14.78|14.83|569100|6.004
1135261800|2005-12-22 14:30:00|14.937|14.987|14.91|14.973|283200|6.062
1135348200|2005-12-23 14:30:00|14.95|15|14.933|14.977|282600|6.064
1135693800|2005-12-27 14:30:00|15.043|15.097|14.963|14.963|382500|6.058
1135780200|2005-12-28 14:30:00|15.16|15.193|15|15.033|378600|6.087
1135866600|2005-12-29 14:30:00|15.117|15.153|15.07|15.073|324900|6.103
1135953000|2005-12-30 14:30:00|14.917|15.033|14.9|15.007|328800|6.076
1136298600|2006-01-03 14:30:00|15.24|15.58|15.24|15.563|1059900|6.301
1136385000|2006-01-04 14:30:00|15.64|15.74|15.6|15.717|692400|6.363
1136471400|2006-01-05 14:30:00|15.77|15.833|15.757|15.79|507300|6.393
1136557800|2006-01-06 14:30:00|15.87|16.037|15.867|16.017|414900|6.485
1136817000|2006-01-09 14:30:00|15.943|15.983|15.9|15.98|459000|6.47
1136903400|2006-01-10 14:30:00|15.823|15.863|15.75|15.8|1596300|6.397
1136989800|2006-01-11 14:30:00|15.95|16.07|15.773|15.79|1244400|6.393
1137076200|2006-01-12 14:30:00|15.673|15.74|15.607|15.653|822000|6.338
1137162600|2006-01-13 14:30:00|15.48|15.6|15.417|15.567|1278300|6.303
1137508200|2006-01-17 14:30:00|15.347|15.427|15.347|15.393|2951700|6.232
1137594600|2006-01-18 14:30:00|15.317|15.323|15.173|15.26|3841800|6.178
1137681000|2006-01-19 14:30:00|15.28|15.29|15.167|15.233|3503100|6.168
1137767400|2006-01-20 14:30:00|15.133|15.133|14.893|14.893|1913400|6.03
1138026600|2006-01-23 14:30:00|15.24|15.273|15.127|15.177|3192000|6.145
1138113000|2006-01-24 14:30:00|15.027|15.093|14.933|15.033|939300|6.087
1138199400|2006-01-25 14:30:00|15.12|15.203|15.043|15.167|568800|6.141
1138285800|2006-01-26 14:30:00|15.31|15.36|15.233|15.283|584700|6.188
1138372200|2006-01-27 14:30:00|15.277|15.287|15.15|15.203|621300|6.156
1138631400|2006-01-30 14:30:00|15.18|15.217|15.12|15.177|3562200|6.145
1138717800|2006-01-31 14:30:00|15.107|15.297|15.07|15.243|546300|6.172
1138804200|2006-02-01 14:30:00|15.1|15.207|15.083|15.18|492000|6.146
1138890600|2006-02-02 14:30:00|15.077|15.097|14.95|14.997|366300|6.072
1138977000|2006-02-03 14:30:00|14.917|15.027|14.89|14.96|708000|6.057
1139236200|2006-02-06 14:30:00|14.93|15|14.883|14.947|564300|6.052
1139322600|2006-02-07 14:30:00|14.83|14.86|14.747|14.78|816900|5.984
1139409000|2006-02-08 14:30:00|14.907|14.973|14.867|14.953|878700|6.054
1139495400|2006-02-09 14:30:00|15.21|15.323|15.177|15.263|952200|6.18
1139581800|2006-02-10 14:30:00|15.543|15.6|15.36|15.473|718200|6.265
1139841000|2006-02-13 14:30:00|15.337|15.44|15.337|15.397|494700|6.234
1139927400|2006-02-14 14:30:00|15.387|15.583|15.327|15.58|657000|6.308
1140013800|2006-02-15 14:30:00|15.467|15.573|15.363|15.397|586200|6.234
1140100200|2006-02-16 14:30:00|15.38|15.517|15.347|15.48|411600|6.268
1140186600|2006-02-17 14:30:00|15.52|15.627|15.47|15.603|443100|6.317
1140532200|2006-02-21 14:30:00|15.413|15.427|15.313|15.363|468900|6.22
1140618600|2006-02-22 14:30:00|15.32|15.433|15.267|15.42|355200|6.243
1140705000|2006-02-23 14:30:00|15.323|15.37|15.25|15.317|569400|6.201
1140791400|2006-02-24 14:30:00|15.293|15.35|15.243|15.317|360900|6.201
1141050600|2006-02-27 14:30:00|15.273|15.363|15.267|15.327|495600|6.205
1141137000|2006-02-28 14:30:00|15.4|15.477|15.34|15.407|441000|6.238
1141223400|2006-03-01 14:30:00|15.633|15.797|15.617|15.787|558300|6.392
1141309800|2006-03-02 14:30:00|15.713|15.803|15.69|15.787|983700|6.392
1141396200|2006-03-03 14:30:00|15.687|15.9|15.647|15.833|591900|6.411
1141655400|2006-03-06 14:30:00|16.033|16.043|15.843|15.857|1931400|6.42
1141741800|2006-03-07 14:30:00|15.72|15.767|15.667|15.74|458700|6.373
1141828200|2006-03-08 14:30:00|15.73|15.853|15.697|15.84|361200|6.413
1141914600|2006-03-09 14:30:00|15.837|15.87|15.76|15.76|1266600|6.381
1142001000|2006-03-10 14:30:00|15.733|15.933|15.697|15.927|338100|6.448
1142260200|2006-03-13 14:30:00|15.953|16.053|15.953|16.05|543600|6.498
1142346600|2006-03-14 14:30:00|15.967|16.133|15.957|16.127|286200|6.529
1142433000|2006-03-15 14:30:00|16.067|16.15|15.967|16.15|530400|6.539
1142519400|2006-03-16 14:30:00|15.91|16.093|15.857|16.037|518700|6.493
1142605800|2006-03-17 14:30:00|15.987|16.06|15.943|16.02|404400|6.486
1142865000|2006-03-20 14:30:00|16.053|16.07|16|16.053|446100|6.5
1142951400|2006-03-21 14:30:00|16|16.033|15.907|15.91|311400|6.442
1143037800|2006-03-22 14:30:00|16.003|16.08|15.99|16.043|333300|6.496
1143124200|2006-03-23 14:30:00|16.01|16.013|15.827|15.863|784800|6.423
1143210600|2006-03-24 14:30:00|15.87|15.977|15.813|15.897|544800|6.436
1143469800|2006-03-27 14:30:00|15.82|15.847|15.723|15.727|1140600|6.367
1143556200|2006-03-28 14:30:00|15.71|15.74|15.497|15.517|1261800|6.282
1143642600|2006-03-29 14:30:00|15.58|15.733|15.553|15.673|430800|6.346
1143729000|2006-03-30 14:30:00|15.697|15.797|15.657|15.69|1245000|6.353
1143815400|2006-03-31 14:30:00|15.673|15.73|15.62|15.657|632400|6.339
1144071000|2006-04-03 13:30:00|15.68|15.803|15.65|15.757|946200|6.38
1144157400|2006-04-04 13:30:00|15.843|15.943|15.823|15.9|610200|6.438
1144243800|2006-04-05 13:30:00|15.857|15.943|15.813|15.937|277800|6.452
1144330200|2006-04-06 13:30:00|15.773|15.85|15.747|15.84|398400|6.413
1144416600|2006-04-07 13:30:00|15.723|15.723|15.55|15.567|492600|6.303
1144675800|2006-04-10 13:30:00|15.61|15.627|15.543|15.57|260400|6.304
1144762200|2006-04-11 13:30:00|15.477|15.48|15.387|15.433|764100|6.249
1144848600|2006-04-12 13:30:00|15.247|15.283|15.18|15.213|460800|6.16
1144935000|2006-04-13 13:30:00|15.183|15.233|15.133|15.233|332100|6.168
1145280600|2006-04-17 13:30:00|15.233|15.41|15.233|15.307|361500|6.197
1145367000|2006-04-18 13:30:00|15.423|15.527|15.337|15.527|426300|6.286
1145453400|2006-04-19 13:30:00|15.49|15.747|15.48|15.747|549900|6.376
1145539800|2006-04-20 13:30:00|15.673|15.757|15.653|15.73|516300|6.369
1145626200|2006-04-21 13:30:00|15.73|15.783|15.677|15.747|469200|6.376
1145885400|2006-04-24 13:30:00|15.797|15.85|15.747|15.85|334200|6.417
1145971800|2006-04-25 13:30:00|15.877|15.907|15.747|15.827|1977900|6.408
1146058200|2006-04-26 13:30:00|15.807|15.913|15.807|15.88|2056500|6.43
1146144600|2006-04-27 13:30:00|15.753|15.953|15.743|15.903|2198400|6.439
1146231000|2006-04-28 13:30:00|15.903|16.05|15.88|15.997|1930200|6.477
1146490200|2006-05-01 13:30:00|16.02|16.103|15.98|15.983|766800|6.471
1146576600|2006-05-02 13:30:00|16.073|16.12|16.037|16.077|404400|6.509
1146663000|2006-05-03 13:30:00|15.983|16.013|15.92|16|269400|6.478
1146749400|2006-05-04 13:30:00|16.057|16.243|16.057|16.177|384600|6.55
1146835800|2006-05-05 13:30:00|16.28|16.387|16.243|16.377|478500|6.631
1147095000|2006-05-08 13:30:00|16.48|16.527|16.437|16.48|374400|6.672
1147181400|2006-05-09 13:30:00|16.433|16.437|16.317|16.377|542700|6.756|divid|0.307
1147267800|2006-05-10 13:30:00|16.333|16.427|16.3|16.383|425100|6.759
1147354200|2006-05-11 13:30:00|16.277|16.293|16.107|16.107|327000|6.645
1147440600|2006-05-12 13:30:00|16.133|16.177|15.91|15.927|453000|6.571
1147699800|2006-05-15 13:30:00|15.927|16.01|15.837|15.913|418500|6.565
1147786200|2006-05-16 13:30:00|16.113|16.16|15.983|16.047|436500|6.62
1147872600|2006-05-17 13:30:00|15.897|15.913|15.4|15.49|693600|6.391
1147959000|2006-05-18 13:30:00|15.633|15.767|15.477|15.48|1508700|6.387
1148045400|2006-05-19 13:30:00|15.417|15.53|15.34|15.513|521700|6.4
1148304600|2006-05-22 13:30:00|15.437|15.517|15.23|15.37|526200|6.341
1148391000|2006-05-23 13:30:00|15.38|15.56|15.38|15.387|419400|6.348
1148477400|2006-05-24 13:30:00|15.463|15.52|15.173|15.363|921300|6.338
1148563800|2006-05-25 13:30:00|15.597|15.7|15.49|15.667|746400|6.464
1148650200|2006-05-26 13:30:00|16.083|16.113|15.983|16.1|707100|6.642
1148995800|2006-05-30 13:30:00|16.177|16.213|15.98|15.983|620100|6.594
1149082200|2006-05-31 13:30:00|16.317|16.45|16.25|16.38|1066800|6.758
1149168600|2006-06-01 13:30:00|16.18|16.467|16.157|16.44|815100|6.783
1149255000|2006-06-02 13:30:00|16.6|16.633|16.48|16.59|605100|6.844
1149514200|2006-06-05 13:30:00|16.487|16.497|16.22|16.237|356100|6.699
1149600600|2006-06-06 13:30:00|16.45|16.463|16.283|16.393|602400|6.763
1149687000|2006-06-07 13:30:00|16.58|16.647|16.433|16.433|777000|6.78
1149773400|2006-06-08 13:30:00|16.417|16.437|16.063|16.317|1239600|6.732
1149859800|2006-06-09 13:30:00|16.393|16.483|16.247|16.3|1151400|6.725
1150119000|2006-06-12 13:30:00|16.4|16.5|16.287|16.303|721200|6.726
1150205400|2006-06-13 13:30:00|16.187|16.253|15.917|15.957|770400|6.583
1150291800|2006-06-14 13:30:00|16.11|16.217|15.993|16.14|697500|6.659
1150378200|2006-06-15 13:30:00|16.063|16.29|16.037|16.223|306300|6.693
1150464600|2006-06-16 13:30:00|15.98|16.057|15.863|16.03|584700|6.613
1150723800|2006-06-19 13:30:00|16.03|16.05|15.847|15.92|387300|6.568
1150810200|2006-06-20 13:30:00|15.887|16.12|15.837|16.03|453600|6.613
1150896600|2006-06-21 13:30:00|16.223|16.4|16.193|16.367|630000|6.752
1150983000|2006-06-22 13:30:00|16.277|16.32|16.137|16.213|581700|6.689
1151069400|2006-06-23 13:30:00|16.097|16.243|16.07|16.103|2195400|6.644
1151328600|2006-06-26 13:30:00|16.14|16.16|16|16.153|1127100|6.664
1151415000|2006-06-27 13:30:00|16.167|16.167|15.957|15.987|384000|6.596
1151501400|2006-06-28 13:30:00|15.96|16.003|15.89|15.987|1378800|6.596
1151587800|2006-06-29 13:30:00|16.017|16.483|16.017|16.48|1493700|6.799
1151674200|2006-06-30 13:30:00|16.51|16.637|16.463|16.58|254100|6.84
1151933400|2006-07-03 13:30:00|16.673|16.79|16.673|16.743|303300|6.908
1152106200|2006-07-05 13:30:00|16.513|16.59|16.45|16.563|573300|6.833
1152192600|2006-07-06 13:30:00|16.653|16.8|16.62|16.74|246600|6.906
1152279000|2006-07-07 13:30:00|16.763|16.83|16.657|16.7|176400|6.89
1152538200|2006-07-10 13:30:00|16.68|16.75|16.62|16.667|371100|6.876
1152624600|2006-07-11 13:30:00|16.617|16.69|16.5|16.68|376500|6.882
1152711000|2006-07-12 13:30:00|16.54|16.58|16.383|16.443|346800|6.784
1152797400|2006-07-13 13:30:00|16.313|16.373|16.187|16.207|491100|6.686
1152883800|2006-07-14 13:30:00|16.277|16.287|16.083|16.173|454800|6.673
1153143000|2006-07-17 13:30:00|15.95|15.967|15.84|15.953|478800|6.582
1153229400|2006-07-18 13:30:00|15.943|15.943|15.777|15.92|254400|6.568
1153315800|2006-07-19 13:30:00|15.88|16.46|15.88|16.407|504300|6.769
1153402200|2006-07-20 13:30:00|16.457|16.477|16.34|16.34|368100|6.741
1153488600|2006-07-21 13:30:00|16.377|16.387|16.273|16.317|327000|6.732
1153747800|2006-07-24 13:30:00|16.4|16.51|16.4|16.467|223500|6.794
1153834200|2006-07-25 13:30:00|16.53|16.64|16.47|16.593|402900|6.846
1153920600|2006-07-26 13:30:00|16.463|16.737|16.43|16.683|352200|6.883
1154007000|2006-07-27 13:30:00|16.837|16.877|16.66|16.723|335400|6.899
1154093400|2006-07-28 13:30:00|16.817|17|16.81|17|524700|7.014
1154352600|2006-07-31 13:30:00|16.863|16.94|16.827|16.89|329400|6.968
1154439000|2006-08-01 13:30:00|16.83|16.89|16.73|16.89|295500|6.968
1154525400|2006-08-02 13:30:00|16.98|17.083|16.97|17.03|228000|7.026
1154611800|2006-08-03 13:30:00|16.933|17.07|16.89|17.047|360000|7.033
1154698200|2006-08-04 13:30:00|17.17|17.233|17|17.11|415200|7.059
1154957400|2006-08-07 13:30:00|17.013|17.063|16.973|17.037|257100|7.029
1155043800|2006-08-08 13:30:00|16.97|17.07|16.887|16.927|296700|6.983
1155130200|2006-08-09 13:30:00|17.127|17.27|17.023|17.033|347700|7.027
1155216600|2006-08-10 13:30:00|16.823|16.86|16.67|16.85|442500|6.952
1155303000|2006-08-11 13:30:00|16.36|16.533|16.337|16.483|546600|6.8
1155562200|2006-08-14 13:30:00|16.64|16.707|16.56|16.587|281400|6.843
1155648600|2006-08-15 13:30:00|16.807|16.967|16.78|16.923|707100|6.982
1155735000|2006-08-16 13:30:00|17.033|17.087|16.963|17.06|357000|7.038
1155821400|2006-08-17 13:30:00|16.98|17.097|16.93|16.983|246900|7.007
1155907800|2006-08-18 13:30:00|16.98|17.093|16.86|17.067|360300|7.041
1156167000|2006-08-21 13:30:00|17.053|17.147|17.053|17.1|182400|7.055
1156253400|2006-08-22 13:30:00|16.93|17.047|16.893|16.97|201000|7.001
1156339800|2006-08-23 13:30:00|17.04|17.107|16.947|17.013|257400|7.019
1156426200|2006-08-24 13:30:00|17.137|17.137|16.97|17.083|256800|7.048
1156512600|2006-08-25 13:30:00|16.987|17.067|16.95|17.04|248400|7.03
1156771800|2006-08-28 13:30:00|17.017|17.24|17.017|17.177|320700|7.087
1156858200|2006-08-29 13:30:00|17.163|17.29|17.067|17.263|372600|7.122
1156944600|2006-08-30 13:30:00|17.23|17.313|17.217|17.31|179700|7.142
1157031000|2006-08-31 13:30:00|17.167|17.2|17.103|17.143|289800|7.073
1157117400|2006-09-01 13:30:00|17.167|17.293|17.13|17.273|203700|7.126
1157463000|2006-09-05 13:30:00|16.9|17.027|16.883|17.023|551100|7.023
1157549400|2006-09-06 13:30:00|16.843|16.863|16.787|16.833|231000|6.945
1157635800|2006-09-07 13:30:00|16.66|16.74|16.597|16.667|333000|6.876
1157722200|2006-09-08 13:30:00|16.557|16.593|16.52|16.58|397200|6.84
1157981400|2006-09-11 13:30:00|16.783|16.853|16.697|16.797|470400|6.93
1158067800|2006-09-12 13:30:00|16.713|16.89|16.693|16.853|364200|6.953
1158154200|2006-09-13 13:30:00|16.777|16.907|16.763|16.837|383100|6.946
1158240600|2006-09-14 13:30:00|16.74|16.757|16.647|16.727|453300|6.901
1158327000|2006-09-15 13:30:00|16.453|16.493|16.377|16.45|614100|6.787
1158586200|2006-09-18 13:30:00|16.46|16.553|16.44|16.527|344400|6.818
1158672600|2006-09-19 13:30:00|16.483|16.51|16.363|16.473|706800|6.796
1158759000|2006-09-20 13:30:00|16.733|16.897|16.723|16.833|437700|6.945
1158845400|2006-09-21 13:30:00|17.037|17.047|16.873|16.923|416100|6.982
1158931800|2006-09-22 13:30:00|16.933|16.95|16.793|16.87|727500|6.96
1159191000|2006-09-25 13:30:00|16.943|17.067|16.83|17.04|468900|7.03
1159277400|2006-09-26 13:30:00|16.847|16.973|16.813|16.973|506400|7.003
1159363800|2006-09-27 13:30:00|16.97|17.07|16.97|17.017|392700|7.021
1159450200|2006-09-28 13:30:00|17.177|17.24|17.123|17.157|285900|7.078
1159536600|2006-09-29 13:30:00|17.253|17.333|17.223|17.27|442200|7.125
1159795800|2006-10-02 13:30:00|17.273|17.367|17.24|17.257|368700|7.12
1159882200|2006-10-03 13:30:00|17.24|17.397|17.22|17.34|747600|7.154
1159968600|2006-10-04 13:30:00|17.34|17.587|17.34|17.563|393900|7.246
1160055000|2006-10-05 13:30:00|17.487|17.507|17.417|17.483|240000|7.213
1160141400|2006-10-06 13:30:00|17.193|17.25|17.127|17.233|2336100|7.11
1160400600|2006-10-09 13:30:00|17.183|17.227|17.163|17.193|225300|7.093
1160487000|2006-10-10 13:30:00|17.247|17.25|17.113|17.213|272700|7.102
1160573400|2006-10-11 13:30:00|17.23|17.467|17.23|17.36|420600|7.162
1160659800|2006-10-12 13:30:00|17.49|17.523|17.407|17.507|487800|7.223
1160746200|2006-10-13 13:30:00|17.493|17.58|17.443|17.54|318900|7.236
1161005400|2006-10-16 13:30:00|17.597|17.65|17.57|17.65|555600|7.282
1161091800|2006-10-17 13:30:00|17.567|17.633|17.527|17.603|510300|7.263
1161178200|2006-10-18 13:30:00|17.67|17.707|17.54|17.6|330900|7.261
1161264600|2006-10-19 13:30:00|17.753|17.92|17.75|17.877|601500|7.375
1161351000|2006-10-20 13:30:00|17.907|18.047|17.867|18.023|404700|7.436
1161610200|2006-10-23 13:30:00|17.863|18.043|17.823|18.003|565500|7.428
1161696600|2006-10-24 13:30:00|18.033|18.19|18.013|18.15|4114800|7.488
1161783000|2006-10-25 13:30:00|18.4|18.553|18.37|18.49|1969800|7.628
1161869400|2006-10-26 13:30:00|18.917|18.967|18.817|18.95|1376100|7.818
1161955800|2006-10-27 13:30:00|19.28|19.297|19.093|19.13|837000|7.892
1162218600|2006-10-30 14:30:00|19.15|19.15|19.037|19.077|451200|7.87
1162305000|2006-10-31 14:30:00|19.207|19.327|19.16|19.233|918600|7.935
1162391400|2006-11-01 14:30:00|19.457|19.503|19.253|19.26|369600|7.946
1162477800|2006-11-02 14:30:00|19.433|19.5|19.383|19.467|1083600|8.031
1162564200|2006-11-03 14:30:00|19.433|19.487|19.31|19.41|499800|8.008
1162823400|2006-11-06 14:30:00|19.613|19.81|19.607|19.78|1037700|8.161
1162909800|2006-11-07 14:30:00|19.397|19.583|19.357|19.42|712200|8.17|divid|0.38133
1162996200|2006-11-08 14:30:00|19.307|19.503|19.29|19.477|827400|8.193
1163082600|2006-11-09 14:30:00|19.633|19.733|19.573|19.65|648300|8.266
1163169000|2006-11-10 14:30:00|19.607|19.617|19.513|19.577|348300|8.235
1163428200|2006-11-13 14:30:00|19.577|19.8|19.577|19.667|672300|8.273
1163514600|2006-11-14 14:30:00|19.993|20.12|19.813|20.08|799800|8.447
1163601000|2006-11-15 14:30:00|20.02|20.197|20.01|20.18|925200|8.489
1163687400|2006-11-16 14:30:00|20.227|20.327|20.197|20.29|561000|8.536
1163773800|2006-11-17 14:30:00|20.233|20.39|20.2|20.3|393000|8.54
1164033000|2006-11-20 14:30:00|20.207|20.383|20.183|20.303|586200|8.541
1164119400|2006-11-21 14:30:00|20.277|20.333|20.197|20.293|282900|8.537
1164205800|2006-11-22 14:30:00|20.35|20.413|20.303|20.383|247200|8.575
1164378600|2006-11-24 14:30:00|20.387|20.49|20.367|20.37|148200|8.569
1164637800|2006-11-27 14:30:00|20.353|20.357|20.087|20.117|489900|8.463
1164724200|2006-11-28 14:30:00|20.06|20.163|20.023|20.15|418500|8.477
1164810600|2006-11-29 14:30:00|20.017|20.277|20.01|20.27|522600|8.527
1164897000|2006-11-30 14:30:00|20.303|20.38|20.25|20.323|264000|8.55
1164983400|2006-12-01 14:30:00|20.307|20.367|19.93|20.117|858300|8.463
1165242600|2006-12-04 14:30:00|20.017|20.417|20.017|20.387|415800|8.576
1165329000|2006-12-05 14:30:00|20.467|20.703|20.467|20.683|624300|8.701
1165415400|2006-12-06 14:30:00|20.693|20.723|20.587|20.623|444900|8.676
1165501800|2006-12-07 14:30:00|21.057|21.117|21.02|21.033|621900|8.848
1165588200|2006-12-08 14:30:00|21.113|21.143|20.927|20.947|478500|8.812
1165847400|2006-12-11 14:30:00|21.043|21.267|21.04|21.233|419400|8.932
1165933800|2006-12-12 14:30:00|21.233|21.297|21.107|21.25|342600|8.939
1166020200|2006-12-13 14:30:00|21.567|21.63|21.483|21.63|1064400|9.099
1166106600|2006-12-14 14:30:00|21.6|21.66|21.53|21.637|398100|9.102
1166193000|2006-12-15 14:30:00|21.44|21.443|21.237|21.267|550500|8.946
1166452200|2006-12-18 14:30:00|21.36|21.4|21.19|21.283|562200|8.953
1166538600|2006-12-19 14:30:00|21.177|21.357|21.147|21.347|477900|8.98
1166625000|2006-12-20 14:30:00|21.433|21.497|21.317|21.33|589200|8.973
1166711400|2006-12-21 14:30:00|21.333|21.357|21.17|21.243|1228200|8.937
1166797800|2006-12-22 14:30:00|21.22|21.243|20.973|21.083|450000|8.869
1167143400|2006-12-26 14:30:00|21.333|21.333|21.063|21.143|173400|8.895
1167229800|2006-12-27 14:30:00|21.163|21.343|21.123|21.323|288300|8.97
1167316200|2006-12-28 14:30:00|21.343|21.397|21.233|21.337|243300|8.976
1167402600|2006-12-29 14:30:00|21.147|21.31|21.147|21.25|366600|8.939
1167834600|2007-01-03 14:30:00|21.707|21.75|21.423|21.523|729000|9.054
1167921000|2007-01-04 14:30:00|21.633|21.98|21.607|21.933|2939100|9.227
1168007400|2007-01-05 14:30:00|22.02|22.06|21.76|21.823|758100|9.181
1168266600|2007-01-08 14:30:00|22.04|22.197|21.987|22.083|769800|9.29
1168353000|2007-01-09 14:30:00|22.25|22.257|21.76|21.83|2559300|9.183
1168439400|2007-01-10 14:30:00|21.507|21.507|21.283|21.44|991500|9.019
1168525800|2007-01-11 14:30:00|21.433|21.733|21.407|21.72|760200|9.137
1168612200|2007-01-12 14:30:00|21.743|21.94|21.743|21.85|352200|9.192
1168957800|2007-01-16 14:30:00|21.897|21.94|21.737|21.79|392700|9.167
1169044200|2007-01-17 14:30:00|21.493|21.667|21.417|21.543|903300|9.063
1169130600|2007-01-18 14:30:00|21.627|21.677|21.48|21.523|703500|9.054
1169217000|2007-01-19 14:30:00|21.583|21.827|21.573|21.733|577800|9.143
1169476200|2007-01-22 14:30:00|21.76|21.787|21.53|21.58|529800|9.078
1169562600|2007-01-23 14:30:00|21.617|21.79|21.587|21.71|621300|9.133
1169649000|2007-01-24 14:30:00|21.677|21.773|21.597|21.74|652500|9.146
1169735400|2007-01-25 14:30:00|21.73|21.753|21.447|21.493|736200|9.042
1169821800|2007-01-26 14:30:00|21.467|21.617|21.37|21.573|657000|9.075
1170081000|2007-01-29 14:30:00|21.453|21.7|21.437|21.563|503700|9.071
1170167400|2007-01-30 14:30:00|21.55|21.713|21.55|21.66|435900|9.112
1170253800|2007-01-31 14:30:00|21.553|22.003|21.54|21.98|500100|9.246
1170340200|2007-02-01 14:30:00|21.957|22.03|21.883|21.903|910200|9.214
1170426600|2007-02-02 14:30:00|21.857|21.857|21.72|21.813|441900|9.176
1170685800|2007-02-05 14:30:00|21.643|21.78|21.627|21.707|669000|9.131
1170772200|2007-02-06 14:30:00|21.773|21.84|21.683|21.773|504300|9.16
1170858600|2007-02-07 14:30:00|21.93|22.13|21.91|22.067|360600|9.283
1170945000|2007-02-08 14:30:00|22.177|22.397|22.153|22.31|780300|9.385
1171031400|2007-02-09 14:30:00|22.347|22.353|22.083|22.143|591600|9.315
1171290600|2007-02-12 14:30:00|22.117|22.133|22.003|22.05|394200|9.276
1171377000|2007-02-13 14:30:00|22.147|22.25|22.123|22.217|306600|9.346
1171463400|2007-02-14 14:30:00|22.293|22.533|22.273|22.467|383400|9.451
1171549800|2007-02-15 14:30:00|22.4|22.453|22.327|22.387|345300|9.418
1171636200|2007-02-16 14:30:00|22.33|22.69|22.303|22.57|726300|9.495
1171981800|2007-02-20 14:30:00|22.55|22.7|22.42|22.683|464100|9.542
1172068200|2007-02-21 14:30:00|22.44|22.497|22.377|22.443|483000|9.441
1172154600|2007-02-22 14:30:00|22.38|22.417|22.203|22.31|443400|9.385
1172241000|2007-02-23 14:30:00|22.257|22.34|22.21|22.29|362400|9.377
1172500200|2007-02-26 14:30:00|22.453|22.523|22.403|22.473|263400|9.454
1172586600|2007-02-27 14:30:00|22.223|22.28|21.243|21.437|1130400|9.018
1172673000|2007-02-28 14:30:00|21.713|21.72|21.377|21.46|2568900|9.028
1172759400|2007-03-01 14:30:00|20.963|21.39|20.877|21.137|1578600|8.892
1172845800|2007-03-02 14:30:00|20.85|20.9|20.45|20.603|1050900|8.667
1173105000|2007-03-05 14:30:00|20.313|20.523|19.933|20.147|803700|8.475
1173191400|2007-03-06 14:30:00|20.38|20.663|20.293|20.57|580500|8.653
1173277800|2007-03-07 14:30:00|20.65|20.747|20.563|20.613|521400|8.672
1173364200|2007-03-08 14:30:00|20.883|21.227|20.877|21.037|447300|8.85
1173450600|2007-03-09 14:30:00|21.293|21.317|21.06|21.157|645000|8.9
1173706200|2007-03-12 13:30:00|20.977|21.207|20.883|21.16|620700|8.902
1173792600|2007-03-13 13:30:00|21.12|21.197|20.517|20.543|645900|8.642
1173879000|2007-03-14 13:30:00|20.35|20.49|20.067|20.477|968700|8.614
1173965400|2007-03-15 13:30:00|20.393|20.62|20.353|20.603|712800|8.667
1174051800|2007-03-16 13:30:00|21.09|21.277|20.857|20.937|2188200|8.808
1174311000|2007-03-19 13:30:00|21.093|21.427|21.08|21.323|683400|8.97
1174397400|2007-03-20 13:30:00|21.173|21.563|21.143|21.487|503100|9.039
1174483800|2007-03-21 13:30:00|21.64|22.173|21.183|22.173|1320900|9.328
1174570200|2007-03-22 13:30:00|21.917|22.03|21.833|21.893|803100|9.21
1174656600|2007-03-23 13:30:00|21.867|21.98|21.833|21.903|469500|9.214
1174915800|2007-03-26 13:30:00|21.867|21.91|21.63|21.9|972000|9.213
1175002200|2007-03-27 13:30:00|21.757|21.907|21.717|21.837|585600|9.186
1175088600|2007-03-28 13:30:00|21.793|21.93|21.727|21.787|546900|9.165
1175175000|2007-03-29 13:30:00|21.91|22.01|21.833|22.007|729000|9.258
1175261400|2007-03-30 13:30:00|21.907|22.177|21.893|22.133|1158900|9.311
1175520600|2007-04-02 13:30:00|22.43|22.43|22.15|22.317|688200|9.388
1175607000|2007-04-03 13:30:00|22.447|22.68|22.427|22.537|532500|9.481
1175693400|2007-04-04 13:30:00|22.567|22.673|22.5|22.633|848100|9.521
1175779800|2007-04-05 13:30:00|22.613|22.76|22.597|22.67|293400|9.537
1176125400|2007-04-09 13:30:00|22.733|22.747|22.617|22.663|188700|9.534
1176211800|2007-04-10 13:30:00|22.7|22.833|22.667|22.833|238800|9.605
1176298200|2007-04-11 13:30:00|22.75|22.843|22.647|22.69|309900|9.545
1176384600|2007-04-12 13:30:00|22.597|22.837|22.59|22.807|453600|9.594
1176471000|2007-04-13 13:30:00|22.867|23.057|22.837|23.05|365100|9.697
1176730200|2007-04-16 13:30:00|23.047|23.123|22.957|23.01|342300|9.68
1176816600|2007-04-17 13:30:00|22.983|23.123|22.963|23.053|294000|9.698
1176903000|2007-04-18 13:30:00|22.937|23.063|22.783|22.997|537900|9.674
1176989400|2007-04-19 13:30:00|22.68|22.98|22.617|22.873|385800|9.622
1177075800|2007-04-20 13:30:00|23.073|23.183|23.043|23.107|306600|9.72
1177335000|2007-04-23 13:30:00|22.937|23.04|22.847|22.847|323400|9.611
1177421400|2007-04-24 13:30:00|22.713|22.77|22.567|22.7|545400|9.549
1177507800|2007-04-25 13:30:00|22.85|23|22.7|23|978900|9.676
1177594200|2007-04-26 13:30:00|22.977|23.01|22.8|22.827|410100|9.603
1177680600|2007-04-27 13:30:00|22.54|22.693|22.517|22.583|661200|9.5
1177939800|2007-04-30 13:30:00|22.667|22.687|22.5|22.55|959100|9.486
1178026200|2007-05-01 13:30:00|22.553|22.633|22.307|22.423|455100|9.433
1178112600|2007-05-02 13:30:00|22.537|22.647|22.507|22.617|315600|9.514
1178199000|2007-05-03 13:30:00|22.48|22.593|22.413|22.563|582300|9.492
1178285400|2007-05-04 13:30:00|22.723|22.887|22.723|22.883|305700|9.626
1178544600|2007-05-07 13:30:00|22.807|22.947|22.793|22.857|271800|9.615
1178631000|2007-05-08 13:30:00|22.557|22.63|22.453|22.627|286800|9.519
1178717400|2007-05-09 13:30:00|22.6|22.683|22.543|22.677|444600|9.54
1178803800|2007-05-10 13:30:00|22.457|22.633|22.133|22.207|816000|9.342
1178890200|2007-05-11 13:30:00|22.497|22.73|22.487|22.703|450300|9.551
1179149400|2007-05-14 13:30:00|22.257|22.297|22.07|22.187|320100|9.504|divid|0.40833
1179235800|2007-05-15 13:30:00|22.153|22.613|22.153|22.557|625500|9.663
1179322200|2007-05-16 13:30:00|22.41|22.447|22.25|22.367|913800|9.581
1179408600|2007-05-17 13:30:00|22.337|22.35|22.237|22.237|387000|9.526
1179495000|2007-05-18 13:30:00|22.417|22.623|22.337|22.613|1135200|9.687
1179754200|2007-05-21 13:30:00|22.487|22.487|22.317|22.337|437700|9.569
1179840600|2007-05-22 13:30:00|22.47|22.513|22.38|22.46|1017900|9.621
1179927000|2007-05-23 13:30:00|22.77|22.92|22.68|22.72|1048800|9.733
1180013400|2007-05-24 13:30:00|22.79|22.81|22.397|22.463|553500|9.623
1180099800|2007-05-25 13:30:00|22.513|22.587|22.39|22.4|1026900|9.596
1180445400|2007-05-29 13:30:00|22.763|22.827|22.567|22.643|638400|9.7
1180531800|2007-05-30 13:30:00|22.43|22.647|22.397|22.627|620100|9.693
1180618200|2007-05-31 13:30:00|22.707|22.813|22.64|22.813|964200|9.773
1180704600|2007-06-01 13:30:00|22.8|22.973|22.8|22.933|590100|9.824
1180963800|2007-06-04 13:30:00|22.887|22.987|22.847|22.943|440700|9.829
1181050200|2007-06-05 13:30:00|22.947|22.983|22.677|22.793|428100|9.764
1181136600|2007-06-06 13:30:00|22.587|22.587|22.21|22.213|732300|9.516
1181223000|2007-06-07 13:30:00|21.95|22.183|21.673|21.72|1269300|9.304
1181309400|2007-06-08 13:30:00|21.777|22.16|21.713|22.113|817200|9.473
1181568600|2007-06-11 13:30:00|21.78|21.96|21.73|21.85|502800|9.36
1181655000|2007-06-12 13:30:00|21.67|21.697|21.4|21.413|453300|9.173
1181741400|2007-06-13 13:30:00|21.707|21.883|21.607|21.873|525000|9.37
1181827800|2007-06-14 13:30:00|21.943|22.123|21.933|22.057|349800|9.449
1181914200|2007-06-15 13:30:00|22.387|22.543|22.297|22.38|571500|9.587
1182173400|2007-06-18 13:30:00|22.163|22.213|21.99|22.137|577200|9.483
1182259800|2007-06-19 13:30:00|21.84|22.05|21.793|21.997|439500|9.423
1182346200|2007-06-20 13:30:00|22.193|22.33|21.867|21.907|697500|9.384
1182432600|2007-06-21 13:30:00|21.82|22.077|21.733|22.013|486900|9.43
1182519000|2007-06-22 13:30:00|21.983|21.983|21.583|21.65|960300|9.274
1182778200|2007-06-25 13:30:00|21.78|22.013|21.617|21.697|723900|9.294
1182864600|2007-06-26 13:30:00|22.033|22.053|21.727|21.773|405900|9.327
1182951000|2007-06-27 13:30:00|21.873|22.157|21.863|22.117|500100|9.474
1183037400|2007-06-28 13:30:00|22.183|22.33|22.13|22.223|864900|9.52
1183123800|2007-06-29 13:30:00|22.3|22.37|22.167|22.253|360900|9.533
1183383000|2007-07-02 13:30:00|22.423|22.6|22.393|22.587|483600|9.676
1183469400|2007-07-03 13:30:00|22.567|22.567|22.373|22.423|196800|9.606
1183642200|2007-07-05 13:30:00|22.62|22.667|22.4|22.587|460500|9.676
1183728600|2007-07-06 13:30:00|22.75|22.977|22.713|22.927|812700|9.821
1183987800|2007-07-09 13:30:00|22.89|22.95|22.787|22.797|562800|9.766
1184074200|2007-07-10 13:30:00|22.683|22.857|22.483|22.53|911700|9.651
1184160600|2007-07-11 13:30:00|22.723|23.027|22.68|22.997|900600|9.851
1184247000|2007-07-12 13:30:00|23.26|23.63|23.217|23.607|796200|10.113
1184333400|2007-07-13 13:30:00|23.513|23.633|23.467|23.52|625800|10.076
1184592600|2007-07-16 13:30:00|23.667|23.883|23.647|23.777|940200|10.185
1184679000|2007-07-17 13:30:00|23.907|24.107|23.907|24.037|2478300|10.297
1184765400|2007-07-18 13:30:00|24.2|24.307|23.867|24.077|944100|10.314
1184851800|2007-07-19 13:30:00|24.367|24.453|24.187|24.27|598500|10.397
1184938200|2007-07-20 13:30:00|24.003|24.017|23.563|23.69|834000|10.148
1185197400|2007-07-23 13:30:00|24.043|24.127|23.91|23.933|823800|10.253
1185283800|2007-07-24 13:30:00|23.8|23.833|23.39|23.45|1303800|10.046
1185370200|2007-07-25 13:30:00|23.99|24.017|23.637|23.86|1167300|10.221
1185456600|2007-07-26 13:30:00|23.497|23.75|22.867|23.09|1680600|9.891
1185543000|2007-07-27 13:30:00|23.243|23.417|22.89|22.9|1077300|9.81
1185802200|2007-07-30 13:30:00|23.307|23.47|23.11|23.377|641100|10.014
1185888600|2007-07-31 13:30:00|23.553|23.813|23.363|23.41|915600|10.028
1185975000|2007-08-01 13:30:00|23.82|24.05|23.583|23.993|2187900|10.278
1186061400|2007-08-02 13:30:00|24.017|24.2|23.95|24.163|1505400|10.351
1186147800|2007-08-03 13:30:00|24.203|24.317|23.857|23.87|2154000|10.225
1186407000|2007-08-06 13:30:00|23.953|24.023|23.693|23.973|3268200|10.27
1186493400|2007-08-07 13:30:00|23.873|24.44|23.857|24.26|843300|10.393
1186579800|2007-08-08 13:30:00|24.537|24.92|24.537|24.753|1027200|10.604
1186666200|2007-08-09 13:30:00|24.39|24.64|24.163|24.163|1264800|10.351
1186752600|2007-08-10 13:30:00|23.99|24.12|23.7|24.03|1101900|10.294
1187011800|2007-08-13 13:30:00|24.253|24.34|24.01|24.04|1016700|10.298
1187098200|2007-08-14 13:30:00|24.47|24.51|23.903|23.95|2016300|10.26
1187184600|2007-08-15 13:30:00|23.813|24.18|23.47|23.553|1884000|10.09
1187271000|2007-08-16 13:30:00|23.3|23.51|22.44|23.247|1085400|9.958
1187357400|2007-08-17 13:30:00|23.633|23.703|23.31|23.6|660000|10.11
1187616600|2007-08-20 13:30:00|23.653|23.68|23.27|23.55|686400|10.088
1187703000|2007-08-21 13:30:00|23.5|23.76|23.447|23.613|651600|10.116
1187789400|2007-08-22 13:30:00|23.733|23.893|23.6|23.887|581400|10.233
1187875800|2007-08-23 13:30:00|24.057|24.09|23.76|23.96|429000|10.264
1187962200|2007-08-24 13:30:00|24.063|24.48|24.03|24.467|642900|10.481
1188221400|2007-08-27 13:30:00|24.383|24.493|24.3|24.383|414000|10.445
1188307800|2007-08-28 13:30:00|24.373|24.393|23.733|23.803|1146600|10.197
1188394200|2007-08-29 13:30:00|24.09|24.437|23.997|24.42|894900|10.461
1188480600|2007-08-30 13:30:00|24.117|24.507|24.093|24.247|1863900|10.387
1188567000|2007-08-31 13:30:00|24.9|25.09|24.683|24.893|845700|10.664
1188912600|2007-09-04 13:30:00|24.577|24.973|24.563|24.913|823500|10.672
1188999000|2007-09-05 13:30:00|24.437|24.46|24.223|24.297|1218000|10.408
1189085400|2007-09-06 13:30:00|24.423|24.58|24.33|24.497|1014000|10.494
1189171800|2007-09-07 13:30:00|24.34|24.587|24.247|24.45|900600|10.474
1189431000|2007-09-10 13:30:00|24.85|24.913|24.5|24.747|1788300|10.601
1189517400|2007-09-11 13:30:00|25.16|25.407|25.11|25.34|2160900|10.855
1189603800|2007-09-12 13:30:00|25.46|25.937|25.44|25.84|1074900|11.069
1189690200|2007-09-13 13:30:00|26.53|26.643|26.347|26.467|724200|11.338
1189776600|2007-09-14 13:30:00|25.943|26.29|25.923|26.1|738300|11.181
1190035800|2007-09-17 13:30:00|26.113|26.26|25.833|25.963|920100|11.122
1190122200|2007-09-18 13:30:00|26.563|27.197|26.483|27.14|1107300|11.626
1190208600|2007-09-19 13:30:00|26.947|27.24|26.863|27.013|733200|11.572
1190295000|2007-09-20 13:30:00|27.2|27.5|27.15|27.297|598500|11.693
1190381400|2007-09-21 13:30:00|27.31|27.467|27.197|27.34|507900|11.712
1190640600|2007-09-24 13:30:00|27.477|27.57|27.333|27.443|496800|11.756
1190727000|2007-09-25 13:30:00|27.19|27.44|27.113|27.44|1340400|11.755
1190813400|2007-09-26 13:30:00|27.68|27.863|27.653|27.737|992400|11.882
1190899800|2007-09-27 13:30:00|27.69|27.797|27.597|27.69|721500|11.862
1190986200|2007-09-28 13:30:00|27.833|27.99|27.757|27.937|514800|11.968
1191245400|2007-10-01 13:30:00|27.603|27.863|27.573|27.85|789600|11.93
1191331800|2007-10-02 13:30:00|27.467|27.58|27.347|27.543|751200|11.799
1191418200|2007-10-03 13:30:00|27.057|27.143|26.943|26.98|615300|11.558
1191504600|2007-10-04 13:30:00|26.68|26.813|26.587|26.733|802800|11.452
1191591000|2007-10-05 13:30:00|27.143|27.567|27.143|27.497|2729700|11.779
1191850200|2007-10-08 13:30:00|27.133|27.207|26.953|27.05|453000|11.588
1191936600|2007-10-09 13:30:00|26.987|27.217|26.857|27.213|443400|11.658
1192023000|2007-10-10 13:30:00|27.333|27.367|27.163|27.283|474600|11.688
1192109400|2007-10-11 13:30:00|29.013|29.843|29.013|29.33|3497100|12.564
1192195800|2007-10-12 13:30:00|30.66|30.733|30.237|30.503|3172500|13.067
1192455000|2007-10-15 13:30:00|30.42|30.817|30.39|30.59|8290800|13.104
1192541400|2007-10-16 13:30:00|31.54|31.59|31.127|31.36|3143400|13.434
1192627800|2007-10-17 13:30:00|31.903|31.947|31.613|31.837|1802100|13.638
1192714200|2007-10-18 13:30:00|32.123|32.447|32.083|32.383|965700|13.872
1192800600|2007-10-19 13:30:00|32.36|32.417|31.807|31.833|1461900|13.637
1193059800|2007-10-22 13:30:00|31.517|32.053|31.497|32.033|1084800|13.722
1193146200|2007-10-23 13:30:00|32.12|32.183|31.783|32.163|1257000|13.778
1193232600|2007-10-24 13:30:00|31.623|31.997|31.323|31.897|2203800|13.664
1193319000|2007-10-25 13:30:00|31.733|32.023|31.723|32|2278800|13.708
1193405400|2007-10-26 13:30:00|32.78|33|32.573|32.96|800400|14.119
1193664600|2007-10-29 13:30:00|32.987|33.21|32.887|33.17|700500|14.209
1193751000|2007-10-30 13:30:00|32.48|33.017|32.45|32.83|645000|14.064
1193837400|2007-10-31 13:30:00|32.857|33.22|32.667|33.15|608100|14.201
1193923800|2007-11-01 13:30:00|32.707|32.95|32.537|32.577|642000|13.955
1194010200|2007-11-02 13:30:00|33.533|33.883|33.23|33.833|1761600|14.494
1194273000|2007-11-05 14:30:00|33.51|33.77|33.433|33.703|1334100|14.438
1194359400|2007-11-06 14:30:00|34.157|34.177|33.807|34.177|684300|14.641
1194445800|2007-11-07 14:30:00|33.133|33.717|33.103|33.18|2073900|14.214
1194532200|2007-11-08 14:30:00|32.907|33.357|32.717|33.28|1443300|14.478|divid|0.50667
1194618600|2007-11-09 14:30:00|32.667|32.79|32.127|32.46|1563000|14.121
1194877800|2007-11-12 14:30:00|32.553|32.683|31.933|31.99|894000|13.916
1194964200|2007-11-13 14:30:00|33.027|33.747|33|33.65|5763300|14.639
1195050600|2007-11-14 14:30:00|33.62|33.777|33.2|33.277|1038600|14.476
1195137000|2007-11-15 14:30:00|33.033|33.307|32.707|32.853|1212600|14.292
1195223400|2007-11-16 14:30:00|33.63|33.833|33.41|33.75|6582300|14.682
1195482600|2007-11-19 14:30:00|33.793|33.877|33.313|33.4|2760300|14.53
1195569000|2007-11-20 14:30:00|33.78|33.973|33.333|33.733|4420200|14.675
1195655400|2007-11-21 14:30:00|33.337|33.547|33.09|33.2|3561600|14.443
1195828200|2007-11-23 14:30:00|32.63|32.883|32.447|32.807|524400|14.272
1196087400|2007-11-26 14:30:00|33.183|33.22|32.323|32.363|2165100|14.079
1196173800|2007-11-27 14:30:00|32.607|33.083|32.513|32.927|1484100|14.324
1196260200|2007-11-28 14:30:00|33.313|34.037|33.16|34.03|1204800|14.804
1196346600|2007-11-29 14:30:00|33.457|33.947|33.36|33.707|1883700|14.663
1196433000|2007-11-30 14:30:00|33.823|33.887|33.333|33.557|1190400|14.598
1196692200|2007-12-03 14:30:00|33.527|33.78|33.44|33.63|2390400|14.63
1196778600|2007-12-04 14:30:00|33.98|34.5|33.95|34.37|2169600|14.952
1196865000|2007-12-05 14:30:00|34.02|34.027|33.707|33.777|1410300|14.694
1196951400|2007-12-06 14:30:00|33.553|33.693|33.17|33.507|2437800|14.576
1197037800|2007-12-07 14:30:00|33.567|33.587|33.313|33.46|897600|14.556
1197297000|2007-12-10 14:30:00|33.9|34.053|33.83|34.027|1352700|14.802
1197383400|2007-12-11 14:30:00|34.14|34.333|33.36|33.453|1002300|14.553
1197469800|2007-12-12 14:30:00|33.97|34.17|33.6|33.883|1284000|14.74
1197556200|2007-12-13 14:30:00|33.303|33.427|33.01|33.28|1849500|14.478
1197642600|2007-12-14 14:30:00|32.587|32.743|32.217|32.257|1752900|14.032
1197901800|2007-12-17 14:30:00|32.32|32.517|31.863|31.893|1598400|13.874
1197988200|2007-12-18 14:30:00|32.293|32.393|31.73|32.217|1227300|14.015
1198074600|2007-12-19 14:30:00|31.99|32.13|31.333|31.59|1975800|13.742
1198161000|2007-12-20 14:30:00|32.03|32.05|31.523|31.74|1194300|13.808
1198247400|2007-12-21 14:30:00|32.43|32.477|32.2|32.34|942900|14.069
1198506600|2007-12-24 14:30:00|32.74|32.74|32.377|32.617|288000|14.189
1198679400|2007-12-26 14:30:00|32.617|33.043|32.403|32.887|1101000|14.307
1198765800|2007-12-27 14:30:00|32.663|32.927|32.603|32.707|867600|14.228
1198852200|2007-12-28 14:30:00|32.7|32.77|32.563|32.717|1047300|14.233
1199111400|2007-12-31 14:30:00|32.717|32.873|32.223|32.53|1269600|14.151
1199284200|2008-01-02 14:30:00|32.41|32.587|32.243|32.34|3989100|14.069
1199370600|2008-01-03 14:30:00|31.827|31.92|31.57|31.63|2243100|13.76
1199457000|2008-01-04 14:30:00|31.93|31.947|31.34|31.373|2127300|13.648
1199716200|2008-01-07 14:30:00|32.477|32.747|32.197|32.66|2614200|14.208
1199802600|2008-01-08 14:30:00|33.343|33.593|32.55|32.633|1897800|14.196
1199889000|2008-01-09 14:30:00|32.81|33.48|32.8|33.48|1863900|14.565
1199975400|2008-01-10 14:30:00|33.397|34.027|33.387|33.973|2502900|14.779
1200061800|2008-01-11 14:30:00|33.44|33.453|32.7|32.883|1390800|14.305
1200321000|2008-01-14 14:30:00|33.43|33.573|33.027|33.29|1820700|14.482
1200407400|2008-01-15 14:30:00|33.27|33.367|32.307|32.353|2356800|14.074
1200493800|2008-01-16 14:30:00|32.503|32.767|31.61|31.647|1747800|13.767
1200580200|2008-01-17 14:30:00|31.757|31.92|30.737|31.017|4047900|13.493
1200666600|2008-01-18 14:30:00|32.077|32.36|31.14|31.463|2236800|13.687
1201012200|2008-01-22 14:30:00|28.147|29.927|28.127|29.567|3836400|12.862
1201098600|2008-01-23 14:30:00|30.157|30.157|27.127|28.7|2945100|12.485
1201185000|2008-01-24 14:30:00|28.9|29.583|28.657|29.53|3378300|12.846
1201271400|2008-01-25 14:30:00|29.73|29.787|28.47|28.527|2329800|12.41
1201530600|2008-01-28 14:30:00|28.507|28.98|28.29|28.91|1257600|12.577
1201617000|2008-01-29 14:30:00|28.997|29.18|28.73|29.067|847800|12.645
1201703400|2008-01-30 14:30:00|28.857|29.203|28.28|28.76|1660200|12.511
1201789800|2008-01-31 14:30:00|28.55|29.5|28.427|29.267|1315800|12.732
1201876200|2008-02-01 14:30:00|29.303|29.503|29.08|29.437|1361100|12.806
1202135400|2008-02-04 14:30:00|29.467|29.537|29.2|29.29|1061400|12.742
1202221800|2008-02-05 14:30:00|28.247|28.37|27.343|27.393|2085900|11.917
1202308200|2008-02-06 14:30:00|28.253|28.447|27.92|27.997|2260200|12.179
1202394600|2008-02-07 14:30:00|27.923|28.3|27.723|28|3073800|12.181
1202481000|2008-02-08 14:30:00|27.74|28.103|27.673|27.97|2183100|12.168
1202740200|2008-02-11 14:30:00|27.947|27.947|27.59|27.913|1561800|12.143
1202826600|2008-02-12 14:30:00|28.147|28.743|28.02|28.593|2841000|12.439
1202913000|2008-02-13 14:30:00|28.07|28.437|27.707|28.4|1583400|12.355
1202999400|2008-02-14 14:30:00|28.393|28.58|28.017|28.113|1086000|12.23
1203085800|2008-02-15 14:30:00|27.583|27.833|27.38|27.797|1787700|12.092
1203431400|2008-02-19 14:30:00|28.22|28.297|27.717|27.81|1095600|12.098
1203517800|2008-02-20 14:30:00|27.497|28.033|27.417|27.97|2127300|12.168
1203604200|2008-02-21 14:30:00|28.263|28.523|28.147|28.223|2655600|12.278
1203690600|2008-02-22 14:30:00|28.5|28.537|28.013|28.5|1622400|12.398
1203949800|2008-02-25 14:30:00|28.37|28.803|28.173|28.797|1379400|12.527
1204036200|2008-02-26 14:30:00|28.95|29.51|28.93|29.453|1336200|12.813
1204122600|2008-02-27 14:30:00|29.23|29.807|29.217|29.69|2220000|12.916
1204209000|2008-02-28 14:30:00|29.433|29.697|29.297|29.463|1941000|12.817
1204295400|2008-02-29 14:30:00|29.213|29.277|28.833|28.913|1726500|12.578
1204554600|2008-03-03 14:30:00|28.733|28.817|28.47|28.69|1975200|12.481
1204641000|2008-03-04 14:30:00|28.163|28.35|27.817|28.223|2952900|12.278
1204727400|2008-03-05 14:30:00|28.353|28.607|28.22|28.48|1769400|12.389
1204813800|2008-03-06 14:30:00|28.473|28.473|28.1|28.15|2055900|12.246
1204900200|2008-03-07 14:30:00|27.817|28.19|27.74|27.947|1320300|12.157
1205155800|2008-03-10 13:30:00|28.207|28.257|27.717|27.747|1377900|12.07
1205242200|2008-03-11 13:30:00|28.5|28.833|28.197|28.833|1381500|12.543
1205328600|2008-03-12 13:30:00|28.873|28.987|28.553|28.62|1145100|12.45
1205415000|2008-03-13 13:30:00|28.507|28.937|28.3|28.877|1407900|12.562
1205501400|2008-03-14 13:30:00|28.917|29.08|28.223|28.497|1918500|12.397
1205760600|2008-03-17 13:30:00|28.327|28.817|28.087|28.477|2120100|12.388
1205847000|2008-03-18 13:30:00|28.75|29.123|28.657|29.06|1849800|12.642
1205933400|2008-03-19 13:30:00|28.407|28.62|27.793|27.793|2754300|12.091
1206019800|2008-03-20 13:30:00|27.66|28.1|27.49|28.027|1579500|12.192
1206365400|2008-03-24 13:30:00|28.03|28.667|28.03|28.487|1185000|12.392
1206451800|2008-03-25 13:30:00|28.857|29.243|28.683|29.167|1357200|12.688
1206538200|2008-03-26 13:30:00|29.207|29.333|28.907|29.173|1258200|12.691
1206624600|2008-03-27 13:30:00|29.51|29.553|29.17|29.227|1069500|12.714
1206711000|2008-03-28 13:30:00|29.343|29.427|28.93|29.02|739200|12.624
1206970200|2008-03-31 13:30:00|28.76|28.91|28.717|28.837|1312200|12.545
1207056600|2008-04-01 13:30:00|28.903|29.823|28.847|29.79|1565400|12.959
1207143000|2008-04-02 13:30:00|29.617|29.947|29.5|29.767|1675800|12.949
1207229400|2008-04-03 13:30:00|29.27|29.89|29.233|29.813|1277100|12.97
1207315800|2008-04-04 13:30:00|30.053|30.353|29.773|30.173|920700|13.126
1207575000|2008-04-07 13:30:00|30.707|30.84|30.523|30.623|1408500|13.322
1207661400|2008-04-08 13:30:00|30.107|30.18|29.887|30.043|935100|13.07
1207747800|2008-04-09 13:30:00|30.4|30.473|30.027|30.073|695700|13.083
1207834200|2008-04-10 13:30:00|29.923|30.1|29.703|29.973|687600|13.039
1207920600|2008-04-11 13:30:00|29.517|29.58|29.06|29.093|906300|12.656
1208179800|2008-04-14 13:30:00|28.97|29.26|28.947|29.17|795600|12.69
1208266200|2008-04-15 13:30:00|29.267|29.547|29.143|29.483|781200|12.826
1208352600|2008-04-16 13:30:00|30.047|30.197|29.92|30.077|1658700|13.084
1208439000|2008-04-17 13:30:00|29.49|29.67|29.443|29.597|1158300|12.875
1208525400|2008-04-18 13:30:00|29.897|30.06|29.677|29.993|988200|13.048
1208784600|2008-04-21 13:30:00|29.79|30.09|29.743|30.057|689100|13.075
1208871000|2008-04-22 13:30:00|29.753|29.85|29.533|29.717|763500|12.927
1208957400|2008-04-23 13:30:00|29.523|29.75|29.377|29.617|693000|12.884
1209043800|2008-04-24 13:30:00|28.97|29.357|28.793|29.187|1336800|12.697
1209130200|2008-04-25 13:30:00|29.197|29.42|29.057|29.38|1118700|12.781
1209389400|2008-04-28 13:30:00|29.297|29.447|29.21|29.24|1052400|12.72
1209475800|2008-04-29 13:30:00|28.847|28.883|28.703|28.813|750300|12.535
1209562200|2008-04-30 13:30:00|28.657|29.093|28.623|28.793|846300|12.526
1209648600|2008-05-01 13:30:00|29.253|29.253|28.63|29.107|895500|12.662
1209735000|2008-05-02 13:30:00|29.61|29.883|29.44|29.65|1192500|12.898
1209994200|2008-05-05 13:30:00|29.747|29.893|29.693|29.813|713100|12.97
1210080600|2008-05-06 13:30:00|29.41|29.663|29.297|29.65|856500|12.898
1210167000|2008-05-07 13:30:00|29.403|29.47|28.983|28.983|1508700|12.608
1210253400|2008-05-08 13:30:00|28.687|29.05|28.6|28.92|1309500|12.857|divid|0.623
1210339800|2008-05-09 13:30:00|28.867|29.077|28.72|28.917|1186500|12.856
1210599000|2008-05-12 13:30:00|29.533|29.677|29.367|29.63|1121100|13.173
1210685400|2008-05-13 13:30:00|29.767|29.9|29.597|29.707|841500|13.207
1210771800|2008-05-14 13:30:00|29.763|29.957|29.697|29.727|778500|13.216
1210858200|2008-05-15 13:30:00|29.753|29.98|29.6|29.97|1409400|13.324
1210944600|2008-05-16 13:30:00|29.677|29.843|29.443|29.767|1597500|13.234
1211203800|2008-05-19 13:30:00|29.483|29.623|29.36|29.403|744900|13.072
1211290200|2008-05-20 13:30:00|29.4|29.443|29.183|29.363|1456200|13.054
1211376600|2008-05-21 13:30:00|29.19|29.29|28.863|28.88|1055100|12.839
1211463000|2008-05-22 13:30:00|29.173|29.467|29.087|29.38|1356600|13.062
1211549400|2008-05-23 13:30:00|29.13|29.19|28.933|29.003|963600|12.894
1211895000|2008-05-27 13:30:00|28.74|28.85|28.527|28.773|711900|12.792
1211981400|2008-05-28 13:30:00|28.483|28.667|28.367|28.647|965700|12.736
1212067800|2008-05-29 13:30:00|28.52|28.83|28.47|28.68|1021500|12.751
1212154200|2008-05-30 13:30:00|28.653|28.777|28.62|28.677|597900|12.749
1212413400|2008-06-02 13:30:00|28.197|28.197|27.907|28.057|1231800|12.473
1212499800|2008-06-03 13:30:00|28.243|28.26|27.957|28.1|2052900|12.493
1212586200|2008-06-04 13:30:00|27.857|27.897|27.653|27.737|1581300|12.331
1212672600|2008-06-05 13:30:00|27.787|28.26|27.707|28.26|1375200|12.564
1212759000|2008-06-06 13:30:00|27.763|28.017|27.44|27.467|2573100|12.211
1213018200|2008-06-09 13:30:00|27.383|27.443|27.053|27.24|4003800|12.11
1213104600|2008-06-10 13:30:00|26.68|27.1|26.667|26.85|1389900|11.937
1213191000|2008-06-11 13:30:00|27.243|27.32|27|27.05|1887600|12.026
1213277400|2008-06-12 13:30:00|27.173|27.333|27.023|27.187|1791000|12.087
1213363800|2008-06-13 13:30:00|27.183|27.517|27.183|27.44|1223100|12.199
1213623000|2008-06-16 13:30:00|27.237|27.41|27.103|27.343|1396800|12.156
1213709400|2008-06-17 13:30:00|27.55|27.56|27.377|27.427|1513200|12.193
1213795800|2008-06-18 13:30:00|27.043|27.16|26.823|27.08|940200|12.039
1213882200|2008-06-19 13:30:00|26.767|26.867|26.6|26.797|672900|11.913
1213968600|2008-06-20 13:30:00|26.537|26.587|26.227|26.36|1150500|11.719
1214227800|2008-06-23 13:30:00|26.38|26.553|26.23|26.447|542100|11.758
1214314200|2008-06-24 13:30:00|26.363|26.523|26.3|26.34|868200|11.71
1214400600|2008-06-25 13:30:00|26.587|27.143|26.523|26.947|1390200|11.98
1214487000|2008-06-26 13:30:00|26.703|26.75|26.257|26.273|729300|11.681
1214573400|2008-06-27 13:30:00|26.427|26.49|26.203|26.263|754200|11.676
1214832600|2008-06-30 13:30:00|26.567|26.75|26.473|26.527|895500|11.793
1214919000|2008-07-01 13:30:00|26.513|26.797|26.233|26.583|1541700|11.818
1215005400|2008-07-02 13:30:00|27.42|27.617|27.173|27.197|1650300|12.091
1215091800|2008-07-03 13:30:00|27.72|27.783|27.427|27.5|1259400|12.226
1215437400|2008-07-07 13:30:00|27.163|27.327|26.89|27.013|888600|12.01
1215523800|2008-07-08 13:30:00|27.44|27.623|27.277|27.603|1076100|12.272
1215610200|2008-07-09 13:30:00|27.777|28.017|27.553|27.557|2075100|12.251
1215696600|2008-07-10 13:30:00|27.503|27.78|27.363|27.753|1698000|12.339
1215783000|2008-07-11 13:30:00|27.577|27.637|27.12|27.387|1618800|12.176
1216042200|2008-07-14 13:30:00|27.467|27.577|27.2|27.273|1374300|12.125
1216128600|2008-07-15 13:30:00|26.873|27.27|26.7|26.973|1506600|11.992
1216215000|2008-07-16 13:30:00|26.997|27.33|26.93|27.3|1520700|12.137
1216301400|2008-07-17 13:30:00|27.373|27.64|27.323|27.58|1225200|12.262
1216387800|2008-07-18 13:30:00|27.52|27.707|27.307|27.64|1038000|12.288
1216647000|2008-07-21 13:30:00|27.407|27.497|27.303|27.46|1362000|12.208
1216733400|2008-07-22 13:30:00|25.55|25.727|25.44|25.61|2713800|11.386
1216819800|2008-07-23 13:30:00|25.797|25.85|25.673|25.84|1526700|11.488
1216906200|2008-07-24 13:30:00|25.713|25.763|25.227|25.337|1809900|11.264
1216992600|2008-07-25 13:30:00|25.17|25.28|25.027|25.27|1439400|11.235
1217251800|2008-07-28 13:30:00|25.233|25.273|24.907|24.933|1012500|11.085
1217338200|2008-07-29 13:30:00|25.333|25.74|25.323|25.74|1250700|11.444
1217424600|2008-07-30 13:30:00|25.97|26.207|25.577|25.99|1223700|11.555
1217511000|2008-07-31 13:30:00|25.9|26.18|25.847|25.943|838800|11.534
1217597400|2008-08-01 13:30:00|25.907|25.967|25.533|25.637|754200|11.398
1217856600|2008-08-04 13:30:00|25.59|25.84|25.57|25.66|1342200|11.408
1217943000|2008-08-05 13:30:00|25.897|26.233|25.79|26.213|1233000|11.654
1218029400|2008-08-06 13:30:00|25.807|26.063|25.657|25.997|851400|11.558
1218115800|2008-08-07 13:30:00|25.47|25.47|25.167|25.19|1085100|11.199
1218202200|2008-08-08 13:30:00|24.67|25.157|24.58|25.073|918300|11.147
1218461400|2008-08-11 13:30:00|25.133|25.273|24.993|25.107|510300|11.162
1218547800|2008-08-12 13:30:00|25.157|25.247|25|25.087|905400|11.153
1218634200|2008-08-13 13:30:00|25.06|25.133|24.81|24.987|808200|11.109
1218720600|2008-08-14 13:30:00|24.497|24.74|24.427|24.543|1170000|10.911
1218807000|2008-08-15 13:30:00|24.323|24.373|24.2|24.27|804300|10.79
1219066200|2008-08-18 13:30:00|24.673|24.673|24.25|24.34|600000|10.821
1219152600|2008-08-19 13:30:00|24.243|24.273|23.96|24.08|702000|10.706
1219239000|2008-08-20 13:30:00|24.243|24.35|24.127|24.29|939000|10.799
1219325400|2008-08-21 13:30:00|24.283|24.42|24.123|24.38|828000|10.839
1219411800|2008-08-22 13:30:00|24.38|24.633|24.367|24.5|590700|10.892
1219671000|2008-08-25 13:30:00|24.333|24.457|24.033|24.143|743400|10.734
1219757400|2008-08-26 13:30:00|23.933|24.16|23.863|24.007|483600|10.673
1219843800|2008-08-27 13:30:00|24.637|24.69|24.47|24.65|478500|10.959
1219930200|2008-08-28 13:30:00|24.943|25.023|24.817|24.927|818700|11.082
1220016600|2008-08-29 13:30:00|24.843|24.937|24.67|24.69|749700|10.977
1220362200|2008-09-02 13:30:00|24.06|25.047|24.06|24.77|614400|11.012
1220448600|2008-09-03 13:30:00|25.083|25.17|24.937|25.11|1422000|11.163
1220535000|2008-09-04 13:30:00|25.023|25.067|24.02|24.027|1429200|10.682
1220621400|2008-09-05 13:30:00|23.917|23.953|23.453|23.733|1607100|10.551
1220880600|2008-09-08 13:30:00|24.217|24.26|23.77|24.007|1396500|10.673
1220967000|2008-09-09 13:30:00|24.113|24.18|23.547|23.563|1323300|10.476
1221053400|2008-09-10 13:30:00|23.943|24.017|23.653|23.697|1362300|10.535
1221139800|2008-09-11 13:30:00|23.4|24|23.34|24|1081800|10.67
1221226200|2008-09-12 13:30:00|24.247|24.8|24.147|24.733|867000|10.996
1221485400|2008-09-15 13:30:00|23.84|23.997|23.553|23.757|1847100|10.562
1221571800|2008-09-16 13:30:00|24.06|24.29|23.353|24.077|1740900|10.704
1221658200|2008-09-17 13:30:00|24.073|24.31|23.523|23.77|1437900|10.568
1221744600|2008-09-18 13:30:00|24.27|24.843|24.053|24.737|1573800|10.997
1221831000|2008-09-19 13:30:00|25.333|26.02|25.183|25.89|1817700|11.51
1222090200|2008-09-22 13:30:00|25.723|26.373|25.543|25.753|1143300|11.449
1222176600|2008-09-23 13:30:00|25.753|25.837|25.013|25.203|1596900|11.205
1222263000|2008-09-24 13:30:00|25.02|25.02|23.97|24.137|2529600|10.731
1222349400|2008-09-25 13:30:00|25.197|25.26|25.003|25.17|846600|11.19
1222435800|2008-09-26 13:30:00|25.093|25.243|24.807|25.237|843300|11.22
1222695000|2008-09-29 13:30:00|24.493|24.52|23.053|23.443|1420200|10.422
1222781400|2008-09-30 13:30:00|23.693|23.883|23.48|23.83|1062000|10.594
1222867800|2008-10-01 13:30:00|23.943|24.403|23.71|24.247|620400|10.78
1222954200|2008-10-02 13:30:00|23.863|23.903|23.343|23.353|740100|10.382
1223040600|2008-10-03 13:30:00|23.313|24.207|23.173|23.303|1254000|10.36
1223299800|2008-10-06 13:30:00|22.74|22.883|21.547|22.277|2474700|9.904
1223386200|2008-10-07 13:30:00|23.193|23.323|21.903|21.937|1362900|9.753
1223472600|2008-10-08 13:30:00|21.913|22.297|21.013|21.333|1620000|9.484
1223559000|2008-10-09 13:30:00|21.283|21.413|19.633|19.717|2355000|8.766
1223645400|2008-10-10 13:30:00|18.123|19.167|17.74|18.737|2204400|8.33
1223904600|2008-10-13 13:30:00|20.093|21.31|19.933|21.31|555600|9.474
1223991000|2008-10-14 13:30:00|21.933|22.053|20.667|20.667|2697300|9.188
1224077400|2008-10-15 13:30:00|21.187|21.32|19.513|19.543|2280900|8.689
1224163800|2008-10-16 13:30:00|20.14|20.557|19.17|20.46|2519700|9.096
1224250200|2008-10-17 13:30:00|20.127|21.403|20.077|20.603|982500|9.16
1224509400|2008-10-20 13:30:00|21.093|21.74|20.887|21.74|1499700|9.665
1224595800|2008-10-21 13:30:00|20.427|20.643|19.82|19.923|2952600|8.858
1224682200|2008-10-22 13:30:00|18.743|18.76|17.4|17.827|2692500|7.925
1224768600|2008-10-23 13:30:00|17.317|18.143|17.08|17.89|2739600|7.954
1224855000|2008-10-24 13:30:00|16.223|17.5|16.223|16.977|3166500|7.548
1225114200|2008-10-27 13:30:00|15.99|16.5|15.77|15.883|1295100|7.061
1225200600|2008-10-28 13:30:00|15.993|17.097|15.563|17.07|2923200|7.589
1225287000|2008-10-29 13:30:00|17.603|18.473|17.477|17.953|1722300|7.982
1225373400|2008-10-30 13:30:00|18.453|18.517|17.81|18.25|3030300|8.114
1225459800|2008-10-31 13:30:00|17.893|18.747|17.74|18.497|1628100|8.223
1225722600|2008-11-03 14:30:00|18.273|18.77|18.207|18.56|786600|8.251
1225809000|2008-11-04 14:30:00|19.223|20.16|19.183|20.16|1312800|8.963
1225895400|2008-11-05 14:30:00|20.127|20.787|19.413|19.463|1530000|8.653
1225981800|2008-11-06 14:30:00|18.487|18.813|17.587|17.653|1530900|8.116|divid|0.64233
1226068200|2008-11-07 14:30:00|18.383|18.933|18.143|18.857|1353300|8.669
1226327400|2008-11-10 14:30:00|19.107|19.143|18.18|18.453|1469100|8.484
1226413800|2008-11-11 14:30:00|18.953|19|18.283|18.427|2303100|8.472
1226500200|2008-11-12 14:30:00|18.297|18.543|17.86|17.94|1444200|8.248
1226586600|2008-11-13 14:30:00|18.32|19.8|17.693|19.77|2043900|9.089
1226673000|2008-11-14 14:30:00|19.253|19.88|18.903|18.98|2324100|8.726
1226932200|2008-11-17 14:30:00|18.53|19.243|18.21|18.523|2124000|8.516
1227018600|2008-11-18 14:30:00|18.37|19|18.11|18.71|2655600|8.602
1227105000|2008-11-19 14:30:00|19.033|19.393|17.953|17.953|1803300|8.254
1227191400|2008-11-20 14:30:00|18.437|18.977|17.487|17.52|3331500|8.055
1227277800|2008-11-21 14:30:00|18.543|18.733|17.453|18.603|2443500|8.553
1227537000|2008-11-24 14:30:00|19.227|20.087|19.097|19.73|1979400|9.071
1227623400|2008-11-25 14:30:00|20.41|20.817|19.667|20.467|2786400|9.41
1227709800|2008-11-26 14:30:00|20.13|20.587|19.853|20.55|1679700|9.448
1227882600|2008-11-28 14:30:00|20.183|20.347|19.877|20.347|750000|9.354
1228141800|2008-12-01 14:30:00|19.663|19.723|19.17|19.18|1587000|8.818
1228228200|2008-12-02 14:30:00|19.877|20.323|19.637|20.247|2935800|9.308
1228314600|2008-12-03 14:30:00|19.86|20.51|19.707|20.49|2206200|9.42
1228401000|2008-12-04 14:30:00|20.083|20.577|19.743|20.023|1401900|9.206
1228487400|2008-12-05 14:30:00|19.53|20.49|19.333|20.43|1706400|9.393
1228746600|2008-12-08 14:30:00|20.737|21.083|20.487|20.87|1172700|9.595
1228833000|2008-12-09 14:30:00|20.79|21.13|20.483|20.683|1566000|9.509
1228919400|2008-12-10 14:30:00|20.963|21.267|20.84|21.197|2069700|9.745
1229005800|2008-12-11 14:30:00|21.567|21.83|21.227|21.297|1928400|9.791
1229092200|2008-12-12 14:30:00|21.013|21.807|20.977|21.627|1387800|9.943
1229351400|2008-12-15 14:30:00|20.877|22.11|20.877|21.977|1798200|10.104
1229437800|2008-12-16 14:30:00|22.137|23.4|21.877|23.343|2028900|10.732
1229524200|2008-12-17 14:30:00|23.06|23.817|23.06|23.623|1940700|10.861
1229610600|2008-12-18 14:30:00|23.733|23.923|22.66|22.85|1840200|10.505
1229697000|2008-12-19 14:30:00|22.52|22.64|22.003|22.193|1601100|10.203
1229956200|2008-12-22 14:30:00|22.273|22.373|21.777|22.147|1323900|10.182
1230042600|2008-12-23 14:30:00|22.283|22.327|21.8|21.903|1363800|10.07
1230129000|2008-12-24 14:30:00|21.617|22.233|21.5|21.92|400500|10.078
1230301800|2008-12-26 14:30:00|21.833|22.327|21.81|22.25|611400|10.23
1230561000|2008-12-29 14:30:00|22.377|22.457|21.87|22.02|1128600|10.124
1230647400|2008-12-30 14:30:00|22.317|22.573|22.183|22.543|3089100|10.364
1230733800|2008-12-31 14:30:00|22.157|22.64|22.057|22.463|1705200|10.328
1230906600|2009-01-02 14:30:00|22.413|22.773|22.353|22.697|2182800|10.435
1231165800|2009-01-05 14:30:00|22.38|22.58|22.25|22.417|1737000|10.306
1231252200|2009-01-06 14:30:00|22.093|22.243|21.693|22.157|1458000|10.187
1231338600|2009-01-07 14:30:00|22.33|22.33|21.717|21.837|1328700|10.039
1231425000|2009-01-08 14:30:00|21.983|22.25|21.83|22.233|1119900|10.222
1231511400|2009-01-09 14:30:00|21.813|21.827|21.423|21.477|1151400|9.874
1231770600|2009-01-12 14:30:00|21.41|21.437|20.967|21.077|1232400|9.69
1231857000|2009-01-13 14:30:00|20.583|21.023|20.41|20.623|1304100|9.482
1231943400|2009-01-14 14:30:00|19.937|20.003|19.573|19.88|1303500|9.14
1232029800|2009-01-15 14:30:00|19.657|20.18|19.243|20.01|1473300|9.2
1232116200|2009-01-16 14:30:00|20.367|20.413|19.563|20.04|1328400|9.213
1232461800|2009-01-20 14:30:00|19.967|19.967|18.897|18.94|1476600|8.708
1232548200|2009-01-21 14:30:00|19.723|19.743|18.927|19.73|1229100|9.071
1232634600|2009-01-22 14:30:00|19.003|19.333|18.71|19.147|1383300|8.803
1232721000|2009-01-23 14:30:00|18.65|19.373|18.483|19.2|938400|8.827
1232980200|2009-01-26 14:30:00|19.28|19.55|19.073|19.293|833100|8.87
1233066600|2009-01-27 14:30:00|18.743|18.94|18.197|18.81|1891800|8.648
1233153000|2009-01-28 14:30:00|19.38|19.503|19.13|19.313|1140600|8.879
1233239400|2009-01-29 14:30:00|18.7|18.7|18|18.067|1755600|8.306
1233325800|2009-01-30 14:30:00|18.143|18.217|17.703|17.87|1723800|8.216
1233585000|2009-02-02 14:30:00|17.597|17.96|17.557|17.803|1067100|8.185
1233671400|2009-02-03 14:30:00|18.177|18.613|18.087|18.493|1201200|8.502
1233757800|2009-02-04 14:30:00|18.273|18.743|18.153|18.267|1446900|8.398
1233844200|2009-02-05 14:30:00|18.237|18.853|17.873|18.567|3051300|8.536
1233930600|2009-02-06 14:30:00|18.78|19.207|18.76|19.07|1448700|8.767
1234189800|2009-02-09 14:30:00|19.19|19.323|18.98|19.16|1052100|8.809
1234276200|2009-02-10 14:30:00|19.103|19.35|18.257|18.39|1395900|8.455
1234362600|2009-02-11 14:30:00|18.493|18.627|18.133|18.373|944400|8.447
1234449000|2009-02-12 14:30:00|17.943|18.293|17.7|18.267|1705800|8.398
1234535400|2009-02-13 14:30:00|18.67|18.813|18.507|18.507|1096500|8.509
1234881000|2009-02-17 14:30:00|17.653|17.883|17.463|17.627|960900|8.104
1234967400|2009-02-18 14:30:00|17.683|17.683|17.24|17.473|1138500|8.033
1235053800|2009-02-19 14:30:00|17.69|17.82|17.29|17.377|1692300|7.989
1235140200|2009-02-20 14:30:00|17.02|17.68|17|17.533|1582200|8.061
1235399400|2009-02-23 14:30:00|17.907|17.957|17.197|17.243|1570500|7.928
1235485800|2009-02-24 14:30:00|17.627|18.213|17.58|18.13|1818000|8.335
1235572200|2009-02-25 14:30:00|17.907|18.087|17.49|17.83|1352100|8.197
1235658600|2009-02-26 14:30:00|18.89|19.01|18.47|18.507|1507200|8.509
1235745000|2009-02-27 14:30:00|18.55|18.933|18.437|18.52|1536600|8.515
1236004200|2009-03-02 14:30:00|18.56|18.667|17.983|18.077|2626800|8.311
1236090600|2009-03-03 14:30:00|18.513|18.747|18.273|18.377|5298600|8.449
1236177000|2009-03-04 14:30:00|18.477|18.753|18.357|18.52|1980300|8.515
1236263400|2009-03-05 14:30:00|18.163|18.43|17.903|18.007|1431300|8.279
1236349800|2009-03-06 14:30:00|18.163|18.373|17.747|18.133|2216700|8.337
1236605400|2009-03-09 13:30:00|17.403|17.71|17.297|17.353|1749600|7.978
1236691800|2009-03-10 13:30:00|17.59|18.19|17.58|18.037|1788900|8.292
1236778200|2009-03-11 13:30:00|18.137|18.387|17.973|18.177|1119300|8.357
1236864600|2009-03-12 13:30:00|18.317|18.9|18.21|18.843|1137600|8.663
1236951000|2009-03-13 13:30:00|19.003|19.157|18.84|19.153|1773300|8.806
1237210200|2009-03-16 13:30:00|19.513|19.723|19.333|19.36|1339200|8.901
1237296600|2009-03-17 13:30:00|19.473|20|19.437|19.96|1153800|9.177
1237383000|2009-03-18 13:30:00|19.807|20.667|19.6|20.51|1714500|9.43
1237469400|2009-03-19 13:30:00|20.547|20.577|20.23|20.327|786300|9.345
1237555800|2009-03-20 13:30:00|20.06|20.193|19.743|19.78|1503600|9.094
1237815000|2009-03-23 13:30:00|20.32|20.867|20.183|20.85|1124100|9.586
1237901400|2009-03-24 13:30:00|20.367|20.7|20.257|20.31|1174800|9.338
1237987800|2009-03-25 13:30:00|20.443|20.843|20.227|20.613|2086200|9.477
1238074200|2009-03-26 13:30:00|20.647|20.887|20.517|20.83|999000|9.577
1238160600|2009-03-27 13:30:00|19.943|20.073|19.82|19.943|1177500|9.169
1238419800|2009-03-30 13:30:00|19.523|19.573|19.313|19.547|1280400|8.987
1238506200|2009-03-31 13:30:00|19.697|20.15|19.607|19.873|1473600|9.137
1238592600|2009-04-01 13:30:00|19.633|20.24|19.607|20.217|1108800|9.295
1238679000|2009-04-02 13:30:00|20.507|20.887|20.47|20.537|1236600|9.442
1238765400|2009-04-03 13:30:00|20.27|20.63|20.197|20.627|1158900|9.483
1239024600|2009-04-06 13:30:00|20.43|20.497|20.14|20.47|990000|9.411
1239111000|2009-04-07 13:30:00|20.223|20.317|19.973|20.033|798600|9.21
1239197400|2009-04-08 13:30:00|19.92|20.127|19.75|19.947|1477200|9.171
1239283800|2009-04-09 13:30:00|20.073|20.2|19.867|20.077|899700|9.23
1239629400|2009-04-13 13:30:00|19.917|20.347|19.76|20.26|1065000|9.315
1239715800|2009-04-14 13:30:00|19.827|20.053|19.747|19.9|1503600|9.149
1239802200|2009-04-15 13:30:00|19.803|20.067|19.757|20.053|1403100|9.22
1239888600|2009-04-16 13:30:00|20.24|20.35|20.047|20.267|845100|9.318
1239975000|2009-04-17 13:30:00|20.11|20.333|20.043|20.213|1383000|9.293
1240234200|2009-04-20 13:30:00|19.91|19.96|19.5|19.56|1135500|8.993
1240320600|2009-04-21 13:30:00|18.977|19.44|18.977|19.4|1429500|8.919
1240407000|2009-04-22 13:30:00|19.19|19.61|19.157|19.23|1236600|8.841
1240493400|2009-04-23 13:30:00|19.607|19.787|19.41|19.743|1020300|9.077
1240579800|2009-04-24 13:30:00|19.817|19.903|19.577|19.72|993000|9.066
1240839000|2009-04-27 13:30:00|19.283|19.527|19.083|19.18|1742700|8.818
1240925400|2009-04-28 13:30:00|18.913|19.403|18.873|19.24|2684700|8.846
1241011800|2009-04-29 13:30:00|19.307|19.607|19.243|19.327|2055900|8.886
1241098200|2009-04-30 13:30:00|19.247|19.327|18.713|18.763|11006400|8.627
1241184600|2009-05-01 13:30:00|18.983|18.983|18.74|18.97|2412300|8.722
1241443800|2009-05-04 13:30:00|19.223|19.683|19.223|19.617|2722500|9.019
1241530200|2009-05-05 13:30:00|19.787|19.95|19.62|19.94|3843600|9.167
1241616600|2009-05-06 13:30:00|20.163|20.303|19.913|20.243|2039100|9.307
1241703000|2009-05-07 13:30:00|19.993|19.997|19.43|19.577|3586500|9.307|divid|0.66633
1241789400|2009-05-08 13:30:00|20|20.017|19.63|19.963|1291800|9.491
1242048600|2009-05-11 13:30:00|19.797|19.913|19.73|19.74|1971900|9.384
1242135000|2009-05-12 13:30:00|20.293|20.667|20.183|20.617|2119200|9.801
1242221400|2009-05-13 13:30:00|20.127|20.213|19.917|19.987|1469100|9.502
1242307800|2009-05-14 13:30:00|19.827|20|19.727|19.903|1376400|9.462
1242394200|2009-05-15 13:30:00|19.817|19.88|19.417|19.533|844200|9.286
1242653400|2009-05-18 13:30:00|19.807|20.097|19.783|20.097|1100700|9.554
1242739800|2009-05-19 13:30:00|20.11|20.447|20.083|20.303|944100|9.652
1242826200|2009-05-20 13:30:00|20.473|20.693|20.37|20.37|1530600|9.684
1242912600|2009-05-21 13:30:00|20.397|20.743|20.353|20.66|1330800|9.822
1242999000|2009-05-22 13:30:00|20.873|20.99|20.743|20.747|982200|9.863
1243344600|2009-05-26 13:30:00|20.753|21.217|20.713|21.197|1718700|10.077
1243431000|2009-05-27 13:30:00|21.223|21.223|20.77|20.86|1608600|9.917
1243517400|2009-05-28 13:30:00|21.367|21.557|21.173|21.42|1368300|10.183
1243603800|2009-05-29 13:30:00|21.613|21.657|21.357|21.64|2331000|10.288
1243863000|2009-06-01 13:30:00|21.773|21.79|21.44|21.557|2547600|10.248
1243949400|2009-06-02 13:30:00|21.797|22.077|21.78|22.033|1857300|10.475
1244035800|2009-06-03 13:30:00|21.643|21.69|21.333|21.537|843000|10.239
1244122200|2009-06-04 13:30:00|21.49|21.693|21.483|21.653|754500|10.294
1244208600|2009-06-05 13:30:00|21.59|21.617|21.147|21.27|637500|10.112
1244467800|2009-06-08 13:30:00|21.193|21.423|21.003|21.3|574200|10.126
1244554200|2009-06-09 13:30:00|21.563|21.67|21.34|21.613|597600|10.275
1244640600|2009-06-10 13:30:00|21.77|21.783|21.273|21.493|673500|10.218
1244727000|2009-06-11 13:30:00|21.673|21.897|21.62|21.703|449700|10.318
1244813400|2009-06-12 13:30:00|21.727|21.853|21.633|21.853|709200|10.389
1245072600|2009-06-15 13:30:00|21.34|21.34|21.037|21.187|840600|10.072
1245159000|2009-06-16 13:30:00|21.35|21.423|21.037|21.05|685200|10.007
1245245400|2009-06-17 13:30:00|21.3|21.543|21.127|21.41|865500|10.178
1245331800|2009-06-18 13:30:00|21.527|21.777|21.5|21.623|1016700|10.28
1245418200|2009-06-19 13:30:00|21.713|21.8|21.613|21.64|559200|10.288
1245677400|2009-06-22 13:30:00|21.483|21.59|21.337|21.36|598500|10.155
1245763800|2009-06-23 13:30:00|21.94|22.13|21.883|22.027|938700|10.472
1245850200|2009-06-24 13:30:00|22.267|22.487|21.957|22.083|1197300|10.498
1245936600|2009-06-25 13:30:00|22.197|22.85|22.117|22.79|1328400|10.834
1246023000|2009-06-26 13:30:00|22.75|22.84|22.653|22.733|724200|10.807
1246282200|2009-06-29 13:30:00|22.69|22.937|22.65|22.887|1056300|10.88
1246368600|2009-06-30 13:30:00|22.687|22.717|22.437|22.63|1010100|10.758
1246455000|2009-07-01 13:30:00|22.937|23.133|22.853|22.983|636300|10.926
1246541400|2009-07-02 13:30:00|22.67|22.69|22.387|22.39|359100|10.644
1246887000|2009-07-06 13:30:00|22.097|22.43|22.033|22.407|746400|10.652
1246973400|2009-07-07 13:30:00|22.293|22.297|21.897|21.913|513300|10.418
1247059800|2009-07-08 13:30:00|21.873|21.967|21.563|21.79|664200|10.359
1247146200|2009-07-09 13:30:00|22.12|22.32|21.91|22.187|925500|10.548
1247232600|2009-07-10 13:30:00|21.697|21.86|21.587|21.813|529500|10.37
1247491800|2009-07-13 13:30:00|21.963|22.33|21.843|22.293|727200|10.598
1247578200|2009-07-14 13:30:00|22.25|22.32|22.02|22.163|565500|10.536
1247664600|2009-07-15 13:30:00|22.497|22.877|22.47|22.85|628800|10.863
1247751000|2009-07-16 13:30:00|23.097|23.377|23.017|23.34|803400|11.096
1247837400|2009-07-17 13:30:00|23.287|23.42|23.137|23.37|483000|11.11
1248096600|2009-07-20 13:30:00|23.39|23.59|23.257|23.56|619200|11.2
1248183000|2009-07-21 13:30:00|23.527|23.537|23.153|23.34|509100|11.096
1248269400|2009-07-22 13:30:00|23.207|23.637|23.157|23.507|470700|11.175
1248355800|2009-07-23 13:30:00|23.61|24.293|23.55|24.153|672000|11.483
1248442200|2009-07-24 13:30:00|24.21|24.363|24.08|24.32|372300|11.562
1248701400|2009-07-27 13:30:00|24.447|24.62|24.277|24.6|451500|11.695
1248787800|2009-07-28 13:30:00|24.67|24.93|24.487|24.923|644100|11.849
1248874200|2009-07-29 13:30:00|24.617|24.663|24.263|24.463|750900|11.63
1248960600|2009-07-30 13:30:00|24.91|25.11|24.62|24.917|627600|11.845
1249047000|2009-07-31 13:30:00|24.823|24.963|24.593|24.88|531600|11.828
1249306200|2009-08-03 13:30:00|25.073|25.35|24.957|25.217|962100|11.988
1249392600|2009-08-04 13:30:00|24.943|25.237|24.88|25.1|981900|11.933
1249479000|2009-08-05 13:30:00|25.097|25.097|24.517|24.8|494100|11.79
1249565400|2009-08-06 13:30:00|24.697|24.733|24.28|24.417|348600|11.608
1249651800|2009-08-07 13:30:00|24.723|24.91|24.683|24.74|518100|11.761
1249911000|2009-08-10 13:30:00|24.643|24.667|24.41|24.52|323100|11.657
1249997400|2009-08-11 13:30:00|24.643|24.737|24.45|24.66|315000|11.723
1250083800|2009-08-12 13:30:00|24.333|24.88|24.307|24.72|479400|11.752
1250170200|2009-08-13 13:30:00|24.953|25.013|24.78|24.937|340500|11.855
1250256600|2009-08-14 13:30:00|24.523|24.547|24.16|24.363|620100|11.582
1250515800|2009-08-17 13:30:00|23.337|23.41|23.167|23.357|811200|11.104
1250602200|2009-08-18 13:30:00|23.347|23.71|23.297|23.647|342000|11.242
1250688600|2009-08-19 13:30:00|23.507|24.04|23.473|23.943|394200|11.383
1250775000|2009-08-20 13:30:00|24.077|24.48|24.073|24.443|457800|11.62
1250861400|2009-08-21 13:30:00|24.897|25.223|24.887|25.023|882600|11.896
1251120600|2009-08-24 13:30:00|25.047|25.277|24.913|24.987|613200|11.879
1251207000|2009-08-25 13:30:00|25.25|25.583|25.14|25.373|829800|12.063
1251293400|2009-08-26 13:30:00|25.13|25.307|25.063|25.293|1377000|12.025
1251379800|2009-08-27 13:30:00|25.233|25.56|25.04|25.513|994500|12.129
1251466200|2009-08-28 13:30:00|25.587|25.667|25.27|25.413|582600|12.082
1251725400|2009-08-31 13:30:00|25.21|25.357|25.15|25.26|580200|12.009
1251811800|2009-09-01 13:30:00|25.053|25.427|24.597|24.683|1157400|11.735
1251898200|2009-09-02 13:30:00|24.293|24.657|24.26|24.527|691800|11.66
1251984600|2009-09-03 13:30:00|24.707|24.767|24.46|24.693|486600|11.739
1252071000|2009-09-04 13:30:00|24.613|25.07|24.52|25.037|350400|11.902
1252416600|2009-09-08 13:30:00|26.077|26.077|25.827|25.93|921000|12.327
1252503000|2009-09-09 13:30:00|26.267|26.483|26.203|26.297|491100|12.501
1252589400|2009-09-10 13:30:00|26.3|26.563|26.033|26.553|516600|12.624
1252675800|2009-09-11 13:30:00|26.803|26.907|26.5|26.573|684300|12.633
1252935000|2009-09-14 13:30:00|26.627|27.037|26.627|26.923|716700|12.799
1253021400|2009-09-15 13:30:00|27.157|27.443|27.073|27.377|659700|13.015
1253107800|2009-09-16 13:30:00|27.69|27.837|27.583|27.837|560100|13.234
1253194200|2009-09-17 13:30:00|27.453|27.783|27.387|27.51|497400|13.078
1253280600|2009-09-18 13:30:00|27.677|27.677|27.373|27.44|421800|13.045
1253539800|2009-09-21 13:30:00|27.35|27.683|27.337|27.653|741300|13.146
1253626200|2009-09-22 13:30:00|28.123|28.15|27.893|28.01|459000|13.316
1253712600|2009-09-23 13:30:00|27.947|28.167|27.693|27.693|765000|13.165
1253799000|2009-09-24 13:30:00|27.83|27.85|27.243|27.437|551400|13.043
1253885400|2009-09-25 13:30:00|27.313|27.46|27.09|27.09|1076100|12.879
1254144600|2009-09-28 13:30:00|27.337|28.02|27.337|27.823|590700|13.227
1254231000|2009-09-29 13:30:00|27.85|27.883|27.513|27.703|525600|13.17
1254317400|2009-09-30 13:30:00|27.727|27.84|27.193|27.637|762000|13.139
1254403800|2009-10-01 13:30:00|27.393|27.443|26.833|26.89|1132800|12.784
1254490200|2009-10-02 13:30:00|26.85|27.13|26.833|26.877|1034400|12.777
1254749400|2009-10-05 13:30:00|27.577|28.157|27.527|28|1100100|13.311
1254835800|2009-10-06 13:30:00|28.343|28.533|28.2|28.337|658800|13.471
1254922200|2009-10-07 13:30:00|28.17|28.213|27.79|27.953|884700|13.289
1255008600|2009-10-08 13:30:00|28.217|28.477|28.107|28.41|708000|13.506
1255095000|2009-10-09 13:30:00|28.09|28.25|27.867|28.233|928800|13.422
1255354200|2009-10-12 13:30:00|28.3|28.407|27.92|27.97|858600|13.297
1255440600|2009-10-13 13:30:00|27.95|27.98|27.607|27.927|602100|13.276
1255527000|2009-10-14 13:30:00|28.623|28.667|28.457|28.597|579000|13.595
1255613400|2009-10-15 13:30:00|28.497|28.77|28.437|28.687|522300|13.638
1255699800|2009-10-16 13:30:00|28.093|28.22|27.94|28.097|964500|13.357
1255959000|2009-10-19 13:30:00|28.343|28.46|28.243|28.323|531900|13.465
1256045400|2009-10-20 13:30:00|28.51|28.55|28.107|28.217|647400|13.414
1256131800|2009-10-21 13:30:00|28.32|28.747|28.223|28.303|674400|13.455
1256218200|2009-10-22 13:30:00|28.63|29.013|28.517|28.937|817500|13.757
1256304600|2009-10-23 13:30:00|28.953|28.983|28.333|28.377|780000|13.49
1256563800|2009-10-26 13:30:00|28.59|28.727|28.02|28.033|677400|13.327
1256650200|2009-10-27 13:30:00|28.09|28.21|27.81|27.903|558600|13.265
1256736600|2009-10-28 13:30:00|28.287|28.443|27.703|27.817|646500|13.224
1256823000|2009-10-29 13:30:00|28.233|28.673|28.2|28.607|1611300|13.6
1256909400|2009-10-30 13:30:00|28.477|28.613|27.853|27.977|953100|13.3
1257172200|2009-11-02 14:30:00|28.14|28.553|27.74|28.087|926400|13.352
1257258600|2009-11-03 14:30:00|27.457|27.8|27.407|27.777|635700|13.205
1257345000|2009-11-04 14:30:00|27.897|28.16|27.793|27.893|792900|13.261
1257431400|2009-11-05 14:30:00|28.42|28.647|28.36|28.563|738300|13.579
1257517800|2009-11-06 14:30:00|27.61|27.85|27.5|27.8|2201700|13.566|divid|0.73567
1257777000|2009-11-09 14:30:00|28.23|28.683|28.213|28.533|2140200|13.923
1257863400|2009-11-10 14:30:00|28.34|28.737|28.34|28.733|1933200|14.021
1257949800|2009-11-11 14:30:00|28.76|28.777|28.317|28.473|1101000|13.894
1258036200|2009-11-12 14:30:00|28.643|28.867|28.377|28.507|713700|13.91
1258122600|2009-11-13 14:30:00|28.47|28.857|28.34|28.8|772500|14.054
1258381800|2009-11-16 14:30:00|28.783|29.11|28.763|28.967|720900|14.135
1258468200|2009-11-17 14:30:00|28.877|29.047|28.71|29.043|378600|14.172
1258554600|2009-11-18 14:30:00|29.397|29.493|29.277|29.477|600300|14.384
1258641000|2009-11-19 14:30:00|29.003|29.11|28.747|29.067|942600|14.184
1258727400|2009-11-20 14:30:00|28.473|28.633|28.423|28.55|1005900|13.932
1258986600|2009-11-23 14:30:00|29.097|29.213|28.897|28.957|1316700|14.13
1259073000|2009-11-24 14:30:00|29.12|29.13|28.893|29.02|556500|14.161
1259159400|2009-11-25 14:30:00|29.273|29.557|29.19|29.503|867900|14.397
1259332200|2009-11-27 14:30:00|28.523|29.027|28.5|28.887|649800|14.096
1259591400|2009-11-30 14:30:00|28.693|28.98|28.587|28.877|861900|14.091
1259677800|2009-12-01 14:30:00|29.33|29.643|29.23|29.477|882000|14.384
1259764200|2009-12-02 14:30:00|29.557|29.79|29.44|29.693|1185600|14.489
1259850600|2009-12-03 14:30:00|29.74|29.873|29.357|29.377|1261800|14.335
1259937000|2009-12-04 14:30:00|29.523|29.573|29.11|29.267|855900|14.281
1260196200|2009-12-07 14:30:00|29.083|29.22|28.91|28.943|674700|14.123
1260282600|2009-12-08 14:30:00|28.833|28.837|28.263|28.367|855600|13.842
1260369000|2009-12-09 14:30:00|28.287|28.35|27.903|28.193|3560700|13.757
1260455400|2009-12-10 14:30:00|28.41|28.487|28.137|28.303|1525800|13.811
1260541800|2009-12-11 14:30:00|28.423|28.517|28.257|28.337|643800|13.827
1260801000|2009-12-14 14:30:00|28.28|28.487|28.153|28.37|507600|13.844
1260887400|2009-12-15 14:30:00|28.04|28.29|27.97|28.187|582600|13.754
1260973800|2009-12-16 14:30:00|28.367|28.567|28.143|28.17|428700|13.746
1261060200|2009-12-17 14:30:00|27.633|27.643|27.303|27.377|772500|13.359
1261146600|2009-12-18 14:30:00|27.42|27.62|27.187|27.397|1380300|13.369
1261405800|2009-12-21 14:30:00|27.717|27.98|27.71|27.843|883200|13.587
1261492200|2009-12-22 14:30:00|27.953|28.067|27.86|28|656700|13.663
1261578600|2009-12-23 14:30:00|28.153|28.383|28|28.343|561300|13.831
1261665000|2009-12-24 14:30:00|28.47|28.497|28.367|28.467|252300|13.891
1262010600|2009-12-28 14:30:00|28.477|28.477|28.337|28.423|331800|13.87
1262097000|2009-12-29 14:30:00|28.39|28.46|28.223|28.387|411600|13.852
1262183400|2009-12-30 14:30:00|28.037|28.11|27.92|27.997|406800|13.662
1262269800|2009-12-31 14:30:00|27.787|28.13|27.787|27.84|542700|13.585
1262615400|2010-01-04 14:30:00|28.32|28.63|28.29|28.55|808800|13.932
1262701800|2010-01-05 14:30:00|28.493|28.577|28.36|28.533|510000|13.923
1262788200|2010-01-06 14:30:00|28.17|28.343|28.127|28.23|491400|13.775
1262874600|2010-01-07 14:30:00|27.89|27.947|27.74|27.75|1137600|13.541
1262961000|2010-01-08 14:30:00|27.44|27.627|27.317|27.567|1290600|13.452
1263220200|2010-01-11 14:30:00|26.89|27.013|26.75|26.973|1697700|13.162
1263306600|2010-01-12 14:30:00|26.84|26.937|26.707|26.773|733200|13.065
1263393000|2010-01-13 14:30:00|27.027|27.103|26.81|27.053|634800|13.201
1263479400|2010-01-14 14:30:00|26.853|27.013|26.777|26.95|776400|13.151
1263565800|2010-01-15 14:30:00|26.74|26.75|26.263|26.39|1021200|12.878
1263911400|2010-01-19 14:30:00|26.5|26.9|26.5|26.857|809700|13.105
1263997800|2010-01-20 14:30:00|26.057|26.057|25.58|25.93|1233300|12.653
1264084200|2010-01-21 14:30:00|25.997|26.043|25.183|25.407|1479600|12.398
1264170600|2010-01-22 14:30:00|25.44|25.557|24.977|25.037|1758600|12.217
1264429800|2010-01-25 14:30:00|25.35|25.447|25|25.183|1253400|12.289
1264516200|2010-01-26 14:30:00|25.137|25.453|25.083|25.23|849000|12.311
1264602600|2010-01-27 14:30:00|25.04|25.267|24.853|25.177|2457900|12.285
1264689000|2010-01-28 14:30:00|24.9|24.9|24.05|24.303|2220600|11.859
1264775400|2010-01-29 14:30:00|24.183|24.347|23.78|23.867|1890000|11.646
1265034600|2010-02-01 14:30:00|24.057|24.143|23.997|24.08|1253100|11.75
1265121000|2010-02-02 14:30:00|23.903|24.39|23.83|24.337|1496700|11.876
1265207400|2010-02-03 14:30:00|24.293|24.43|23.953|24.04|1487400|11.731
1265293800|2010-02-04 14:30:00|23.36|23.373|22.807|22.86|2857200|11.155
1265380200|2010-02-05 14:30:00|22.86|22.947|22.077|22.527|2966700|10.992
1265639400|2010-02-08 14:30:00|22.893|23.1|22.673|22.71|2472900|11.082
1265725800|2010-02-09 14:30:00|22.93|23.483|22.757|23.277|2298300|11.358
1265812200|2010-02-10 14:30:00|23.267|23.363|23.03|23.257|1969800|11.349
1265898600|2010-02-11 14:30:00|22.827|23.09|22.49|23.017|1410000|11.231
1265985000|2010-02-12 14:30:00|22.51|22.86|22.487|22.797|1088400|11.124
1266330600|2010-02-16 14:30:00|22.98|23.457|22.863|23.32|1415400|11.379
1266417000|2010-02-17 14:30:00|23.577|23.613|23.263|23.347|1099200|11.392
1266503400|2010-02-18 14:30:00|23.433|23.797|23.4|23.76|1884600|11.594
1266589800|2010-02-19 14:30:00|23.343|23.713|23.233|23.647|1324500|11.539
1266849000|2010-02-22 14:30:00|23.58|23.633|23.457|23.547|1419600|11.49
1266935400|2010-02-23 14:30:00|23.183|23.227|22.847|22.87|1396500|11.16
1267021800|2010-02-24 14:30:00|22.857|23.217|22.857|23.07|1080000|11.257
1267108200|2010-02-25 14:30:00|22.62|23.177|22.547|23.173|1493400|11.308
1267194600|2010-02-26 14:30:00|23.12|23.673|22.957|23.393|1499100|11.415
1267453800|2010-03-01 14:30:00|23.447|23.673|23.313|23.623|1297800|11.527
1267540200|2010-03-02 14:30:00|23.83|23.983|23.727|23.907|1373100|11.666
1267626600|2010-03-03 14:30:00|23.85|24.27|23.833|24.093|1044000|11.757
1267713000|2010-03-04 14:30:00|24.123|24.197|23.873|23.99|1282200|11.706
1267799400|2010-03-05 14:30:00|24.083|24.603|24.057|24.593|1207800|12.001
1268058600|2010-03-08 14:30:00|24.667|24.743|24.523|24.643|896400|12.025
1268145000|2010-03-09 14:30:00|24.257|24.53|24.243|24.417|1303500|11.915
1268231400|2010-03-10 14:30:00|24.477|24.69|24.393|24.653|1487400|12.03
1268317800|2010-03-11 14:30:00|24.353|24.51|24.27|24.493|1288500|11.952
1268404200|2010-03-12 14:30:00|24.823|24.823|24.557|24.607|908700|12.007
1268659800|2010-03-15 13:30:00|24.45|24.46|24|24.197|1559100|11.807
1268746200|2010-03-16 13:30:00|24.313|24.55|24.223|24.51|783000|11.96
1268832600|2010-03-17 13:30:00|24.67|24.787|24.567|24.663|831000|12.035
1268919000|2010-03-18 13:30:00|24.467|24.507|24.133|24.383|1307100|11.898
1269005400|2010-03-19 13:30:00|23.93|24.1|23.79|23.93|1772400|11.677
1269264600|2010-03-22 13:30:00|23.457|23.943|23.443|23.85|1470600|11.638
1269351000|2010-03-23 13:30:00|23.897|24.06|23.783|24.017|1096500|11.719
1269437400|2010-03-24 13:30:00|23.487|23.62|23.373|23.51|1828200|11.472
1269523800|2010-03-25 13:30:00|23.833|23.977|23.623|23.65|1397400|11.54
1269610200|2010-03-26 13:30:00|23.843|24.067|23.78|23.957|1207500|11.69
1269869400|2010-03-29 13:30:00|23.987|24.093|23.887|24.043|905100|11.732
1269955800|2010-03-30 13:30:00|24.083|24.113|23.707|23.793|1439700|11.61
1270042200|2010-03-31 13:30:00|23.573|23.82|23.467|23.7|1224600|11.565
1270128600|2010-04-01 13:30:00|23.8|24.03|23.783|24.007|823500|11.715
1270474200|2010-04-05 13:30:00|24.08|24.273|23.977|24.083|831900|11.752
1270560600|2010-04-06 13:30:00|23.567|23.797|23.5|23.757|1290300|11.593
1270647000|2010-04-07 13:30:00|23.623|23.69|23.45|23.49|1393800|11.462
1270733400|2010-04-08 13:30:00|23.267|23.57|23.197|23.567|2111700|11.5
1270819800|2010-04-09 13:30:00|23.65|24.183|23.65|24.127|1353600|11.773
1271079000|2010-04-12 13:30:00|24.447|24.583|24.37|24.463|825900|11.937
1271165400|2010-04-13 13:30:00|24.6|24.63|24.333|24.55|989100|11.98
1271251800|2010-04-14 13:30:00|24.603|24.717|24.543|24.717|1045800|12.061
1271338200|2010-04-15 13:30:00|24.333|24.533|24.323|24.467|1353900|11.939
1271424600|2010-04-16 13:30:00|24.12|24.167|23.68|23.817|1407300|11.622
1271683800|2010-04-19 13:30:00|23.537|23.69|23.537|23.673|1990200|11.552
1271770200|2010-04-20 13:30:00|23.673|23.703|23.477|23.56|1568400|11.497
1271856600|2010-04-21 13:30:00|23.307|23.377|23.01|23.103|2138400|11.274
1271943000|2010-04-22 13:30:00|22.783|22.82|22.613|22.8|2679000|11.126
1272029400|2010-04-23 13:30:00|23.083|23.277|23.003|23.273|3785400|11.357
1272288600|2010-04-26 13:30:00|23.12|23.21|22.967|23.097|2057700|11.27
1272375000|2010-04-27 13:30:00|22.613|22.82|21.923|21.933|3017100|10.703
1272461400|2010-04-28 13:30:00|21.993|22.033|21.517|21.743|3356400|10.61
1272547800|2010-04-29 13:30:00|22.117|22.3|22.013|22.113|2574300|10.791
1272634200|2010-04-30 13:30:00|22.6|22.723|22.37|22.593|2199600|11.025
1272893400|2010-05-03 13:30:00|22.503|22.627|22.377|22.573|1001400|11.015
1272979800|2010-05-04 13:30:00|21.817|21.823|21.213|21.243|3170100|10.366
1273066200|2010-05-05 13:30:00|20.607|20.923|20.48|20.753|3287100|10.127
1273152600|2010-05-06 13:30:00|19.71|19.81|18.673|19.157|6929400|9.748|divid|0.85267
1273239000|2010-05-07 13:30:00|19.373|19.493|18.48|19.047|5645400|9.692
1273498200|2010-05-10 13:30:00|21.017|21.497|20.817|21.223|4867500|10.8
1273584600|2010-05-11 13:30:00|19.913|20.627|19.8|20.18|4944000|10.269
1273671000|2010-05-12 13:30:00|20.373|20.627|20.183|20.237|3311400|10.298
1273757400|2010-05-13 13:30:00|19.583|19.94|19.437|19.523|4721100|9.935
1273843800|2010-05-14 13:30:00|19.063|19.07|18.15|18.59|6504900|9.46
1274103000|2010-05-17 13:30:00|18.917|19.007|18.427|18.887|3915000|9.611
1274189400|2010-05-18 13:30:00|19.587|19.607|18.907|18.977|5457300|9.657
1274275800|2010-05-19 13:30:00|19.073|19.353|18.897|19.28|4544400|9.811
1274362200|2010-05-20 13:30:00|19|19.45|18.52|19.113|6148800|9.726
1274448600|2010-05-21 13:30:00|18.837|19.75|18.8|19.74|6717000|10.045
1274707800|2010-05-24 13:30:00|19.103|19.227|18.833|18.85|3759300|9.592
1274794200|2010-05-25 13:30:00|18.327|18.91|18.213|18.887|4591800|9.611
1274880600|2010-05-26 13:30:00|18.73|18.877|18.153|18.227|5992200|9.275
1274967000|2010-05-27 13:30:00|18.837|19.437|18.773|19.42|3114900|9.882
1275053400|2010-05-28 13:30:00|19.483|19.533|19|19.123|2740500|9.731
1275399000|2010-06-01 13:30:00|18.61|19.36|18.547|18.737|2484000|9.535
1275485400|2010-06-02 13:30:00|18.887|19.567|18.753|19.567|3676200|9.957
1275571800|2010-06-03 13:30:00|19.733|19.78|19.193|19.293|4978800|9.818
1275658200|2010-06-04 13:30:00|18.607|18.733|18.247|18.303|5433900|9.314
1275917400|2010-06-07 13:30:00|18.333|18.36|17.93|17.937|4608600|9.128
1276003800|2010-06-08 13:30:00|17.837|18.103|17.763|18.097|4966800|9.209
1276090200|2010-06-09 13:30:00|18.067|18.193|17.737|17.81|3376800|9.063
1276176600|2010-06-10 13:30:00|18.703|19.09|18.687|19.067|4202400|9.703
1276263000|2010-06-11 13:30:00|19.127|19.44|19.1|19.39|2279100|9.867
1276522200|2010-06-14 13:30:00|19.553|19.73|19.33|19.353|3135900|9.848
1276608600|2010-06-15 13:30:00|19.823|20.203|19.723|20.193|2832900|10.276
1276695000|2010-06-16 13:30:00|19.687|19.877|19.627|19.797|4238100|10.074
1276781400|2010-06-17 13:30:00|20.027|20.12|19.833|20.097|2576100|10.227
1276867800|2010-06-18 13:30:00|19.987|20.26|19.953|20.037|2645100|10.196
1277127000|2010-06-21 13:30:00|20.43|20.473|19.973|20.063|2849100|10.21
1277213400|2010-06-22 13:30:00|19.993|20.167|19.733|19.833|2952600|10.093
1277299800|2010-06-23 13:30:00|19.88|20.157|19.647|20.003|2556300|10.179
1277386200|2010-06-24 13:30:00|19.74|19.767|19.353|19.463|2393100|9.904
1277472600|2010-06-25 13:30:00|19.423|19.617|19.233|19.533|2322000|9.94
1277731800|2010-06-28 13:30:00|19.54|19.72|19.373|19.433|1456500|9.889
1277818200|2010-06-29 13:30:00|18.853|18.853|18.34|18.397|3659100|9.362
1277904600|2010-06-30 13:30:00|18.433|18.763|18.4|18.51|1888200|9.419
1277991000|2010-07-01 13:30:00|18.933|19.203|18.653|19.153|2753400|9.747
1278077400|2010-07-02 13:30:00|19.297|19.43|18.9|19.053|2009400|9.696
1278423000|2010-07-06 13:30:00|19.59|19.773|19.35|19.517|2144400|9.932
1278509400|2010-07-07 13:30:00|19.96|20.547|19.8|20.503|3288600|10.434
1278595800|2010-07-08 13:30:00|20.53|20.763|20.39|20.757|2911500|10.563
1278682200|2010-07-09 13:30:00|20.5|20.583|20.367|20.553|2040600|10.459
1278941400|2010-07-12 13:30:00|20.113|20.427|20.073|20.403|2742300|10.383
1279027800|2010-07-13 13:30:00|20.753|20.893|20.67|20.817|2107500|10.593
1279114200|2010-07-14 13:30:00|20.86|21.097|20.733|21.027|1677000|10.7
1279200600|2010-07-15 13:30:00|21.247|21.427|20.99|21.4|3623400|10.89
1279287000|2010-07-16 13:30:00|21.177|21.177|20.72|20.753|2145000|10.561
1279546200|2010-07-19 13:30:00|21.23|21.337|20.863|21.073|2236800|10.724
1279632600|2010-07-20 13:30:00|20.547|21.18|20.527|21.167|1457400|10.771
1279719000|2010-07-21 13:30:00|20.94|20.963|20.427|20.54|1798200|10.452
1279805400|2010-07-22 13:30:00|21.183|21.467|21.16|21.367|1512900|10.873
1279891800|2010-07-23 13:30:00|21.28|21.6|21.153|21.58|2170200|10.982
1280151000|2010-07-26 13:30:00|21.56|21.91|21.463|21.91|2051700|11.15
1280237400|2010-07-27 13:30:00|22.007|22.09|21.763|22.017|1521300|11.204
1280323800|2010-07-28 13:30:00|22.017|22.243|21.93|21.993|1351500|11.192
1280410200|2010-07-29 13:30:00|23.093|23.24|22.71|22.937|3352800|11.672
1280496600|2010-07-30 13:30:00|22.627|22.963|22.597|22.813|2718000|11.609
1280755800|2010-08-02 13:30:00|23.34|23.64|23.297|23.563|2239200|11.991
1280842200|2010-08-03 13:30:00|23.397|23.553|23.27|23.537|1959300|11.977
1280928600|2010-08-04 13:30:00|23.383|23.5|23.217|23.43|1566300|11.923
1281015000|2010-08-05 13:30:00|23.407|23.5|23.22|23.493|1034700|11.955
1281101400|2010-08-06 13:30:00|23.253|23.56|23.207|23.54|1105200|11.979
1281360600|2010-08-09 13:30:00|23.61|23.663|23.567|23.613|780900|12.016
1281447000|2010-08-10 13:30:00|23.4|23.597|23.153|23.577|2294100|11.998
1281533400|2010-08-11 13:30:00|22.797|22.797|22.383|22.457|2565900|11.428
1281619800|2010-08-12 13:30:00|22.41|22.6|22.38|22.543|1839300|11.472
1281706200|2010-08-13 13:30:00|22.49|22.627|22.307|22.31|1610400|11.353
1281965400|2010-08-16 13:30:00|22.293|22.53|22.23|22.383|1146900|11.39
1282051800|2010-08-17 13:30:00|22.583|22.667|22.393|22.52|1891200|11.46
1282138200|2010-08-18 13:30:00|22.623|22.817|22.52|22.683|1083900|11.543
1282224600|2010-08-19 13:30:00|22.767|22.797|22.07|22.253|1810200|11.324
1282311000|2010-08-20 13:30:00|21.777|21.927|21.65|21.883|1377900|11.136
1282570200|2010-08-23 13:30:00|21.947|22.183|21.843|21.843|1170000|11.116
1282656600|2010-08-24 13:30:00|21.523|21.73|21.417|21.62|1534200|11.002
1282743000|2010-08-25 13:30:00|21.313|21.633|21.207|21.55|1413900|10.966
1282829400|2010-08-26 13:30:00|21.63|21.84|21.5|21.55|1146900|10.966
1282915800|2010-08-27 13:30:00|22.09|22.353|21.737|22.35|2498400|11.373
1283175000|2010-08-30 13:30:00|22.127|22.2|21.893|21.9|928500|11.144
1283261400|2010-08-31 13:30:00|22.033|22.317|21.957|22.17|1426200|11.282
1283347800|2010-09-01 13:30:00|22.697|22.987|22.67|22.863|1647600|11.635
1283434200|2010-09-02 13:30:00|22.887|22.97|22.803|22.897|1685700|11.652
1283520600|2010-09-03 13:30:00|23.263|23.297|23.08|23.24|1393500|11.826
1283866200|2010-09-07 13:30:00|22.72|22.773|22.54|22.567|1584000|11.484
1283952600|2010-09-08 13:30:00|22.74|22.917|22.68|22.72|944700|11.562
1284039000|2010-09-09 13:30:00|23.057|23.057|22.677|22.777|1315200|11.591
1284125400|2010-09-10 13:30:00|22.883|22.967|22.833|22.883|910200|11.645
1284384600|2010-09-13 13:30:00|23.14|23.26|23.07|23.217|1005900|11.814
1284471000|2010-09-14 13:30:00|23.3|23.707|23.19|23.603|1628700|12.011
1284557400|2010-09-15 13:30:00|23.523|23.727|23.417|23.683|1162800|12.052
1284643800|2010-09-16 13:30:00|23.857|23.93|23.723|23.883|1648500|12.154
1284730200|2010-09-17 13:30:00|23.697|23.763|23.397|23.51|2615400|11.964
1284989400|2010-09-20 13:30:00|23.567|24.017|23.54|23.977|1302900|12.201
1285075800|2010-09-21 13:30:00|24.35|24.557|24.033|24.34|2535900|12.386
1285162200|2010-09-22 13:30:00|24.347|24.477|24.1|24.21|4278900|12.32
1285248600|2010-09-23 13:30:00|24.043|24.237|23.93|23.993|901800|12.21
1285335000|2010-09-24 13:30:00|24.727|24.887|24.72|24.833|1783200|12.637
1285594200|2010-09-27 13:30:00|24.67|24.75|24.517|24.607|1368600|12.522
1285680600|2010-09-28 13:30:00|24.8|24.967|24.443|24.907|1915800|12.674
1285767000|2010-09-29 13:30:00|24.67|24.807|24.547|24.707|1268400|12.573
1285853400|2010-09-30 13:30:00|24.93|25.08|24.56|24.717|1978200|12.578
1285939800|2010-10-01 13:30:00|25.087|25.133|24.717|25.043|2420700|12.744
1286199000|2010-10-04 13:30:00|24.96|25.033|24.563|24.737|1099500|12.588
1286285400|2010-10-05 13:30:00|25.27|25.65|25.253|25.583|2101200|13.019
1286371800|2010-10-06 13:30:00|25.667|25.8|25.63|25.703|1338900|13.08
1286458200|2010-10-07 13:30:00|26.243|26.25|25.823|26.06|2578800|13.261
1286544600|2010-10-08 13:30:00|26.14|26.237|26.04|26.18|1211100|13.322
1286803800|2010-10-11 13:30:00|26.26|26.42|26.233|26.377|2207700|13.422
1286890200|2010-10-12 13:30:00|26.243|26.44|26.037|26.41|1212600|13.439
1286976600|2010-10-13 13:30:00|26.79|27.097|26.737|26.87|1529400|13.674
1287063000|2010-10-14 13:30:00|27.32|27.493|27.16|27.35|2366100|13.918
1287149400|2010-10-15 13:30:00|27.393|27.427|27.04|27.17|1649700|13.826
1287408600|2010-10-18 13:30:00|27.063|27.357|26.98|27.293|1175400|13.889
1287495000|2010-10-19 13:30:00|26.697|26.867|26.39|26.587|2001900|13.529
1287581400|2010-10-20 13:30:00|26.643|27.167|26.627|27.037|1349700|13.758
1287667800|2010-10-21 13:30:00|26.67|26.96|26.41|26.677|2053500|13.575
1287754200|2010-10-22 13:30:00|26.967|26.99|26.787|26.87|871200|13.674
1288013400|2010-10-25 13:30:00|27.12|27.2|26.747|26.757|2986200|13.616
1288099800|2010-10-26 13:30:00|26.613|26.747|26.517|26.673|1087800|13.573
1288186200|2010-10-27 13:30:00|26.64|26.697|26.28|26.5|1418100|13.485
1288272600|2010-10-28 13:30:00|27.083|27.09|26.87|27.01|2176200|13.745
1288359000|2010-10-29 13:30:00|27.01|27.177|26.92|27.047|2536200|13.763
1288618200|2010-11-01 13:30:00|26.873|26.99|26.557|26.723|2479200|13.599
1288704600|2010-11-02 13:30:00|27.487|27.607|27.4|27.56|1920000|14.025
1288791000|2010-11-03 13:30:00|26.67|26.79|26.26|26.687|1535700|14.038|divid|0.89833
1288877400|2010-11-04 13:30:00|26.977|27.063|26.72|26.95|1486800|14.176
1288963800|2010-11-05 13:30:00|26.3|26.44|26.107|26.363|2171400|13.868
1289226600|2010-11-08 14:30:00|25.747|25.933|25.593|25.867|2059200|13.606
1289313000|2010-11-09 14:30:00|25.827|25.95|25.35|25.407|1526100|13.365
1289399400|2010-11-10 14:30:00|25.437|25.457|25.043|25.22|3366000|13.266
1289485800|2010-11-11 14:30:00|24.79|24.79|24.437|24.58|3837000|12.93
1289572200|2010-11-12 14:30:00|24.657|24.81|24.463|24.677|1991100|12.981
1289831400|2010-11-15 14:30:00|24.843|24.867|24.59|24.59|1429800|12.935
1289917800|2010-11-16 14:30:00|24.463|24.5|23.98|24.133|2715600|12.695
1290004200|2010-11-17 14:30:00|24.053|24.28|24.027|24.15|1483500|12.703
1290090600|2010-11-18 14:30:00|24.56|24.727|24.537|24.7|1669800|12.993
1290177000|2010-11-19 14:30:00|24.637|24.903|24.543|24.903|1276800|13.1
1290436200|2010-11-22 14:30:00|24.337|24.483|23.963|24.217|1914600|12.739
1290522600|2010-11-23 14:30:00|23.49|23.547|23.01|23.1|3853500|12.151
1290609000|2010-11-24 14:30:00|23.017|23.24|23|23.143|3429600|12.174
1290781800|2010-11-26 14:30:00|22.46|22.66|22.363|22.387|3222000|11.776
1291041000|2010-11-29 14:30:00|21.883|22.283|21.667|21.987|5613300|11.566
1291127400|2010-11-30 14:30:00|21.4|21.53|21.297|21.333|4622400|11.222
1291213800|2010-12-01 14:30:00|22.31|22.52|22.13|22.427|6632400|11.797
1291300200|2010-12-02 14:30:00|22.243|22.857|22.217|22.857|4206600|12.023
1291386600|2010-12-03 14:30:00|22.91|23.157|22.833|23.15|2154000|12.177
1291645800|2010-12-06 14:30:00|22.683|22.81|22.533|22.673|3189300|11.927
1291732200|2010-12-07 14:30:00|23.073|23.08|22.563|22.583|2315100|11.879
1291818600|2010-12-08 14:30:00|22.927|23.02|22.64|22.823|1736700|12.006
1291905000|2010-12-09 14:30:00|23|23.007|22.753|22.997|1635300|12.097
1291991400|2010-12-10 14:30:00|22.793|22.947|22.67|22.93|1797300|12.062
1292250600|2010-12-13 14:30:00|23.17|23.29|23.097|23.14|2188500|12.172
1292337000|2010-12-14 14:30:00|23.167|23.307|23.08|23.247|1924800|12.228
1292423400|2010-12-15 14:30:00|23.013|23.123|22.667|22.733|2153100|11.958
1292509800|2010-12-16 14:30:00|22.733|22.857|22.57|22.84|1704000|12.014
1292596200|2010-12-17 14:30:00|22.613|22.637|22.353|22.54|2053800|11.857
1292855400|2010-12-20 14:30:00|22.747|22.77|22.433|22.587|1763100|11.881
1292941800|2010-12-21 14:30:00|22.97|22.997|22.853|22.917|1416900|12.055
1293028200|2010-12-22 14:30:00|22.807|22.897|22.753|22.897|1663500|12.044
1293114600|2010-12-23 14:30:00|22.733|22.883|22.73|22.863|1632600|12.027
1293460200|2010-12-27 14:30:00|22.463|22.657|22.437|22.593|1422900|11.885
1293546600|2010-12-28 14:30:00|22.563|22.577|22.417|22.497|1315200|11.834
1293633000|2010-12-29 14:30:00|22.563|22.813|22.543|22.737|1996800|11.96
1293719400|2010-12-30 14:30:00|22.637|22.67|22.517|22.603|1244100|11.89
1293805800|2010-12-31 14:30:00|22.71|22.867|22.68|22.807|1287600|11.997
1294065000|2011-01-03 14:30:00|22.74|22.827|22.61|22.68|2510100|11.93
1294151400|2011-01-04 14:30:00|22.993|22.997|22.683|22.85|3962100|12.02
1294237800|2011-01-05 14:30:00|22.033|22.453|22.007|22.31|7023000|11.736
1294324200|2011-01-06 14:30:00|22.413|22.44|21.95|22.003|3881100|11.574
1294410600|2011-01-07 14:30:00|21.777|21.843|21.513|21.623|4386300|11.374
1294669800|2011-01-10 14:30:00|21.477|21.63|21.4|21.607|3234300|11.366
1294756200|2011-01-11 14:30:00|21.707|21.757|21.55|21.733|2531400|11.432
1294842600|2011-01-12 14:30:00|22.403|22.927|22.337|22.887|3885000|12.039
1294929000|2011-01-13 14:30:00|23.573|23.643|23.403|23.493|4046700|12.358
1295015400|2011-01-14 14:30:00|23.397|23.717|23.35|23.693|2522400|12.463
1295361000|2011-01-18 14:30:00|23.96|24.153|23.943|24.017|3383700|12.633
1295447400|2011-01-19 14:30:00|24.2|24.31|24.04|24.097|3413400|12.675
1295533800|2011-01-20 14:30:00|24.193|24.463|24.157|24.417|19405800|12.844
1295620200|2011-01-21 14:30:00|25.09|25.16|24.71|24.87|3109100|13.082|split|3
1295879400|2011-01-24 14:30:00|24.94|25.29|24.94|25.28|3087700|13.298
1295965800|2011-01-25 14:30:00|25.03|25.22|24.9|25.22|2087600|13.266
1296052200|2011-01-26 14:30:00|25.33|25.38|25.08|25.23|2922400|13.272
1296138600|2011-01-27 14:30:00|25.46|25.54|25.28|25.48|1629200|13.403
1296225000|2011-01-28 14:30:00|25.23|25.32|24.62|24.76|2656500|13.024
1296484200|2011-01-31 14:30:00|25.23|25.29|25.03|25.13|2258300|13.219
1296570600|2011-02-01 14:30:00|25.42|25.62|25.37|25.58|2383500|13.456
1296657000|2011-02-02 14:30:00|25.58|25.75|25.52|25.74|1576800|13.54
1296743400|2011-02-03 14:30:00|25.33|25.43|25.07|25.42|3620000|13.372
1296829800|2011-02-04 14:30:00|25.1|25.24|24.94|25.24|1025100|13.277
1297089000|2011-02-07 14:30:00|25.04|25.29|25|25.26|2399200|13.287
1297175400|2011-02-08 14:30:00|25.38|25.53|25.29|25.51|867200|13.419
1297261800|2011-02-09 14:30:00|25.35|25.56|25.3|25.56|693500|13.445
1297348200|2011-02-10 14:30:00|24.89|25.1|24.76|25.08|1673000|13.193
1297434600|2011-02-11 14:30:00|24.77|25.02|24.69|24.92|1408600|13.109
1297693800|2011-02-14 14:30:00|24.54|24.75|24.48|24.68|1139800|12.982
1297780200|2011-02-15 14:30:00|24.73|24.77|24.55|24.6|1737600|12.94
1297866600|2011-02-16 14:30:00|24.84|25.11|24.76|25.06|1787800|13.182
1297953000|2011-02-17 14:30:00|25.01|25.2|24.91|25.18|1254700|13.245
1298039400|2011-02-18 14:30:00|25.01|25.34|24.96|25.25|1125800|13.282
1298385000|2011-02-22 14:30:00|24.76|24.85|24.5|24.57|1543400|12.924
1298471400|2011-02-23 14:30:00|24.5|24.6|24.38|24.47|2776400|12.872
1298557800|2011-02-24 14:30:00|24.63|24.99|24.4|24.9|1586900|13.098
1298644200|2011-02-25 14:30:00|25.06|25.2|25.03|25.11|1372300|13.208
1298903400|2011-02-28 14:30:00|25.52|25.62|25.42|25.57|4203900|13.45
1298989800|2011-03-01 14:30:00|25.56|25.61|25.04|25.14|4966900|13.224
1299076200|2011-03-02 14:30:00|25.19|25.38|25.15|25.2|2546900|13.256
1299162600|2011-03-03 14:30:00|25.45|25.55|25.2|25.4|2166900|13.361
1299249000|2011-03-04 14:30:00|25.44|25.45|25.13|25.29|3235400|13.303
1299508200|2011-03-07 14:30:00|25.53|25.58|25.22|25.28|2684400|13.298
1299594600|2011-03-08 14:30:00|25.27|25.48|25.17|25.38|1766400|13.35
1299681000|2011-03-09 14:30:00|25.27|25.35|25.18|25.25|2190700|13.282
1299767400|2011-03-10 14:30:00|24.9|25.06|24.77|24.81|3434400|13.051
1299853800|2011-03-11 14:30:00|24.71|24.93|24.68|24.84|1641500|13.066
1300109400|2011-03-14 13:30:00|24.73|24.75|24.37|24.68|1596000|12.982
1300195800|2011-03-15 13:30:00|23.72|24.28|23.63|24.18|3525800|12.719
1300282200|2011-03-16 13:30:00|23.9|24.09|23.18|23.35|4172300|12.283
1300368600|2011-03-17 13:30:00|24.29|24.46|24.06|24.28|1809200|12.772
1300455000|2011-03-18 13:30:00|24.8|24.8|24.47|24.57|1494500|12.924
1300714200|2011-03-21 13:30:00|25.02|25.23|24.9|25.17|1473700|13.24
1300800600|2011-03-22 13:30:00|25.3|25.45|24.99|25.03|2341700|13.166
1300887000|2011-03-23 13:30:00|24.8|25.06|24.71|25|1127700|13.151
1300973400|2011-03-24 13:30:00|25.08|25.32|24.97|25.3|1276400|13.308
1301059800|2011-03-25 13:30:00|25.26|25.34|25.03|25.1|1380100|13.203
1301319000|2011-03-28 13:30:00|25.15|25.27|25.1|25.2|1152800|13.256
1301405400|2011-03-29 13:30:00|25|25.16|24.91|25.16|1264100|13.235
1301491800|2011-03-30 13:30:00|25.04|25.32|25.01|25.29|1208400|13.303
1301578200|2011-03-31 13:30:00|25.12|25.28|25.05|25.22|1639200|13.266
1301664600|2011-04-01 13:30:00|25.23|25.65|25.15|25.58|1619600|13.456
1301923800|2011-04-04 13:30:00|25.83|25.9|25.65|25.72|2081300|13.529
1302010200|2011-04-05 13:30:00|25.35|25.65|25.33|25.64|1602300|13.487
1302096600|2011-04-06 13:30:00|25.9|26.13|25.78|25.85|4728100|13.598
1302183000|2011-04-07 13:30:00|25.84|26.04|25.71|25.97|2692200|13.661
1302269400|2011-04-08 13:30:00|26.3|26.42|26.21|26.36|1989400|13.866
1302528600|2011-04-11 13:30:00|26.27|26.36|26.15|26.22|1731400|13.792
1302615000|2011-04-12 13:30:00|26.35|26.36|26.08|26.19|1425900|13.777
1302701400|2011-04-13 13:30:00|26.08|26.23|25.92|26.01|1645800|13.682
1302787800|2011-04-14 13:30:00|25.73|26|25.65|25.93|2843600|13.64
1302874200|2011-04-15 13:30:00|25.57|25.65|25.42|25.63|2177800|13.482
1303133400|2011-04-18 13:30:00|25.1|25.17|24.76|25.06|2527900|13.182
1303219800|2011-04-19 13:30:00|25.1|25.18|24.98|25.15|1809600|13.229
1303306200|2011-04-20 13:30:00|25.78|25.83|25.68|25.81|1379000|13.577
1303392600|2011-04-21 13:30:00|25.73|25.88|25.58|25.88|1098300|13.613
1303738200|2011-04-25 13:30:00|26|26.03|25.73|25.85|1544200|13.598
1303824600|2011-04-26 13:30:00|26.02|26.07|25.89|26.06|3100000|13.708
1303911000|2011-04-27 13:30:00|26.21|26.61|26.18|26.61|2160900|13.997
1303997400|2011-04-28 13:30:00|26.75|26.99|26.74|26.99|1918500|14.197
1304083800|2011-04-29 13:30:00|26.99|27.06|26.86|26.96|2015200|14.182
1304343000|2011-05-02 13:30:00|27.27|27.31|27.03|27.08|1823100|14.245
1304429400|2011-05-03 13:30:00|25.91|26.05|25.75|25.88|1749200|14.18|divid|1.082
1304515800|2011-05-04 13:30:00|25.99|26.08|25.7|25.77|1565100|14.12
1304602200|2011-05-05 13:30:00|25.26|25.31|24.79|24.87|2581400|13.627
1304688600|2011-05-06 13:30:00|24.95|25.03|24.36|24.49|3082800|13.418
1304947800|2011-05-09 13:30:00|24.33|24.48|24.12|24.46|2536300|13.402
1305034200|2011-05-10 13:30:00|24.3|24.54|24.23|24.52|2773700|13.435
1305120600|2011-05-11 13:30:00|24.41|24.52|24.13|24.19|3847800|13.254
1305207000|2011-05-12 13:30:00|24.11|24.39|23.97|24.24|2943800|13.281
1305293400|2011-05-13 13:30:00|24.07|24.07|23.61|23.85|2589600|13.068
1305552600|2011-05-16 13:30:00|23.7|24.02|23.66|23.71|2160800|12.991
1305639000|2011-05-17 13:30:00|23.89|24.04|23.77|24.01|3194100|13.155
1305725400|2011-05-18 13:30:00|23.86|24.09|23.79|24.07|4099900|13.188
1305811800|2011-05-19 13:30:00|24.08|24.37|24.03|24.36|3745200|13.347
1305898200|2011-05-20 13:30:00|23.95|24|23.56|23.77|3129300|13.024
1306157400|2011-05-23 13:30:00|23.22|23.42|23.2|23.33|2742100|12.783
1306243800|2011-05-24 13:30:00|23.5|23.56|23.41|23.46|1883000|12.854
1306330200|2011-05-25 13:30:00|23.27|23.64|23.26|23.57|2305000|12.914
1306416600|2011-05-26 13:30:00|23.51|23.63|23.31|23.61|1463600|12.936
1306503000|2011-05-27 13:30:00|23.74|23.79|23.62|23.7|1366100|12.986
1306848600|2011-05-31 13:30:00|24.34|24.38|24.17|24.33|2326000|13.331
1306935000|2011-06-01 13:30:00|24.21|24.23|23.8|23.82|2208300|13.051
1307021400|2011-06-02 13:30:00|24.15|24.2|23.87|24.12|1597300|13.216
1307107800|2011-06-03 13:30:00|23.9|24.29|23.85|24.15|1913800|13.232
1307367000|2011-06-06 13:30:00|24.02|24.05|23.75|23.79|1787900|13.035
1307453400|2011-06-07 13:30:00|24.1|24.34|24.05|24.15|1638000|13.232
1307539800|2011-06-08 13:30:00|24|24.04|23.77|23.82|1667500|13.051
1307626200|2011-06-09 13:30:00|23.73|24.05|23.67|23.98|2957500|13.139
1307712600|2011-06-10 13:30:00|23.63|23.65|23.17|23.25|2786200|12.739
1307971800|2011-06-13 13:30:00|23.32|23.44|23.13|23.28|1999900|12.755
1308058200|2011-06-14 13:30:00|23.57|23.82|23.54|23.74|1908700|13.008
1308144600|2011-06-15 13:30:00|22.94|23.05|22.59|22.63|3602700|12.399
1308231000|2011-06-16 13:30:00|22.69|22.83|22.55|22.68|3327500|12.427
1308317400|2011-06-17 13:30:00|23.57|23.79|23.47|23.69|4145500|12.98
1308576600|2011-06-20 13:30:00|23.26|23.54|23.23|23.47|2000100|12.86
1308663000|2011-06-21 13:30:00|23.68|23.99|23.63|23.93|1576700|13.112
1308749400|2011-06-22 13:30:00|23.93|24.12|23.8|23.81|2838100|13.046
1308835800|2011-06-23 13:30:00|23.1|23.47|22.96|23.45|2863800|12.849
1308922200|2011-06-24 13:30:00|23.05|23.08|22.76|22.9|2705000|12.547
1309181400|2011-06-27 13:30:00|23.01|23.36|22.95|23.16|2764300|12.69
1309267800|2011-06-28 13:30:00|23.18|23.49|23.13|23.38|1911000|12.81
1309354200|2011-06-29 13:30:00|23.8|23.94|23.65|23.86|2648000|13.073
1309440600|2011-06-30 13:30:00|24.16|24.6|24.11|24.49|2930300|13.418
1309527000|2011-07-01 13:30:00|24.47|24.82|24.37|24.79|2468900|13.583
1309872600|2011-07-05 13:30:00|24.22|24.23|24.02|24.09|2069600|13.199
1309959000|2011-07-06 13:30:00|23.62|23.75|23.47|23.73|2344100|13.002
1310045400|2011-07-07 13:30:00|23.91|24.06|23.79|23.87|1755500|13.079
1310131800|2011-07-08 13:30:00|23.33|23.43|22.95|23.12|3814800|12.668
1310391000|2011-07-11 13:30:00|22.12|22.24|21.88|22.14|6413300|12.131
1310477400|2011-07-12 13:30:00|21.66|22.11|21.66|21.89|5294200|11.994
1310563800|2011-07-13 13:30:00|22.29|22.73|22.21|22.5|3533300|12.328
1310650200|2011-07-14 13:30:00|22.71|22.83|22.27|22.32|3226900|12.229
1310736600|2011-07-15 13:30:00|22.17|22.24|21.94|22.11|2508900|12.114
1310995800|2011-07-18 13:30:00|21.89|21.98|21.6|21.86|2463700|11.977
1311082200|2011-07-19 13:30:00|21.96|22.16|21.94|22.13|2696200|12.125
1311168600|2011-07-20 13:30:00|22.49|22.65|22.31|22.6|2478500|12.383
1311255000|2011-07-21 13:30:00|23.29|23.53|23.16|23.42|3345600|12.832
1311341400|2011-07-22 13:30:00|23.64|23.64|23.36|23.45|1997700|12.849
1311600600|2011-07-25 13:30:00|23.09|23.12|22.78|22.88|5251200|12.536
1311687000|2011-07-26 13:30:00|23|23.25|22.99|23.2|2200700|12.712
1311773400|2011-07-27 13:30:00|22.82|22.84|22.5|22.55|2829300|12.356
1311859800|2011-07-28 13:30:00|22.22|22.44|22.16|22.3|3696000|12.219
1311946200|2011-07-29 13:30:00|22.4|22.57|22.27|22.32|6000500|12.229
1312205400|2011-08-01 13:30:00|22.32|22.39|21.63|21.88|12075500|11.988
1312291800|2011-08-02 13:30:00|21.64|21.83|21.39|21.41|13433300|11.731
1312378200|2011-08-03 13:30:00|22.12|22.12|21.52|21.93|8973200|12.016
1312464600|2011-08-04 13:30:00|21.41|21.51|20.56|20.62|10998200|11.298
1312551000|2011-08-05 13:30:00|21.24|21.66|20.47|21.33|9104600|11.687
1312810200|2011-08-08 13:30:00|20.88|21.07|19.86|19.96|6211800|10.936
1312896600|2011-08-09 13:30:00|20.1|20.68|19.5|20.68|7692700|11.331
1312983000|2011-08-10 13:30:00|19.99|20|18.81|18.98|10669200|10.399
1313069400|2011-08-11 13:30:00|18.65|19.9|18.63|19.71|6994800|10.799
1313155800|2011-08-12 13:30:00|20.27|20.56|20.14|20.46|4605700|11.21
1313415000|2011-08-15 13:30:00|20.73|21.02|20.7|21.01|3179900|11.512
1313501400|2011-08-16 13:30:00|20.63|21.05|20.53|20.73|3034200|11.358
1313587800|2011-08-17 13:30:00|20.96|21.29|20.91|21.02|3281200|11.517
1313674200|2011-08-18 13:30:00|20.28|20.31|19.66|19.95|6467200|10.931
1313760600|2011-08-19 13:30:00|19.75|20.03|19.5|19.51|5479900|10.69
1314019800|2011-08-22 13:30:00|20.49|20.49|19.93|19.96|4543000|10.936
1314106200|2011-08-23 13:30:00|20.23|20.67|20.06|20.65|4122500|11.314
1314192600|2011-08-24 13:30:00|20.37|20.69|20.32|20.65|2798200|11.314
1314279000|2011-08-25 13:30:00|20.49|20.6|20|20.06|3943000|10.991
1314365400|2011-08-26 13:30:00|19.72|20.18|19.49|20.08|2924300|11.002
1314624600|2011-08-29 13:30:00|20.56|20.64|20.48|20.6|1983900|11.287
1314711000|2011-08-30 13:30:00|20.31|20.58|20.16|20.51|2836100|11.238
1314797400|2011-08-31 13:30:00|20.87|21.07|20.77|20.85|3290800|11.424
1314883800|2011-09-01 13:30:00|20.63|20.99|20.53|20.7|3267800|11.342
1314970200|2011-09-02 13:30:00|20.05|20.2|19.92|19.95|3848500|10.931
1315315800|2011-09-06 13:30:00|18.62|18.93|18.48|18.89|8742200|10.35
1315402200|2011-09-07 13:30:00|18.92|19.35|18.85|19.32|4748200|10.586
1315488600|2011-09-08 13:30:00|19.12|19.39|19.03|19.09|3499300|10.46
1315575000|2011-09-09 13:30:00|18.42|18.52|17.9|18.02|15596200|9.873
1315834200|2011-09-12 13:30:00|17.4|17.82|17.31|17.8|16761400|9.753
1315920600|2011-09-13 13:30:00|17.66|18.27|17.63|18.15|11952800|9.945
1316007000|2011-09-14 13:30:00|18.39|18.86|18.01|18.76|6345700|10.279
1316093400|2011-09-15 13:30:00|19.51|19.66|19.3|19.61|8520300|10.745
1316179800|2011-09-16 13:30:00|19.56|19.61|19.21|19.54|5637800|10.706
1316439000|2011-09-19 13:30:00|18.73|19.18|18.58|19.05|5996800|10.438
1316525400|2011-09-20 13:30:00|19.01|19.37|18.76|19.1|9218600|10.465
1316611800|2011-09-21 13:30:00|18.96|19.16|18.56|18.56|6187200|10.169
1316698200|2011-09-22 13:30:00|17.76|18.03|17.58|17.8|12881700|9.753
1316784600|2011-09-23 13:30:00|17.64|18.37|17.6|18.34|9193800|10.049
1317043800|2011-09-26 13:30:00|18.57|18.89|18.13|18.89|4955300|10.35
1317130200|2011-09-27 13:30:00|19.32|19.58|19.14|19.26|5384000|10.553
1317216600|2011-09-28 13:30:00|19.37|19.61|19|19.01|3994400|10.416
1317303000|2011-09-29 13:30:00|19.73|19.81|19.36|19.71|5363000|10.799
1317389400|2011-09-30 13:30:00|19.24|19.46|19.11|19.12|5693300|10.476
1317648600|2011-10-03 13:30:00|18.75|18.99|18.38|18.38|5645200|10.071
1317735000|2011-10-04 13:30:00|18.49|19.21|18.21|19.17|7400000|10.504
1317821400|2011-10-05 13:30:00|19.06|19.55|18.93|19.52|5385400|10.695
1317907800|2011-10-06 13:30:00|19.34|20.11|19.28|20.11|5372600|11.019
1317994200|2011-10-07 13:30:00|20.19|20.29|19.88|19.99|4165500|10.953
1318253400|2011-10-10 13:30:00|20.44|20.67|20.4|20.65|3610100|11.314
1318339800|2011-10-11 13:30:00|20.18|20.57|20.07|20.51|4641300|11.238
1318426200|2011-10-12 13:30:00|21|21.25|20.96|21.02|4527400|11.517
1318512600|2011-10-13 13:30:00|20.82|21.06|20.62|21.05|3254600|11.534
1318599000|2011-10-14 13:30:00|21.27|21.35|21.12|21.33|2629900|11.687
1318858200|2011-10-17 13:30:00|21.23|21.26|20.72|20.75|3330100|11.369
1318944600|2011-10-18 13:30:00|20.52|21.07|20.3|20.93|3541300|11.468
1319031000|2011-10-19 13:30:00|20.76|20.87|20.56|20.63|2359000|11.304
1319117400|2011-10-20 13:30:00|20.63|20.65|20.05|20.31|3423000|11.128
1319203800|2011-10-21 13:30:00|20.97|21.14|20.85|21.08|3324000|11.55
1319463000|2011-10-24 13:30:00|20.91|21.5|20.9|21.39|2754900|11.72
1319549400|2011-10-25 13:30:00|21.09|21.17|20.82|21|4205000|11.506
1319635800|2011-10-26 13:30:00|21.41|21.48|20.81|21.25|4073300|11.643
1319722200|2011-10-27 13:30:00|22.26|22.8|22.03|22.54|5950600|12.35
1319808600|2011-10-28 13:30:00|22.2|22.36|22.11|22.34|3206000|12.24
1320067800|2011-10-31 13:30:00|21.88|21.9|21.35|21.37|4968600|11.709
1320154200|2011-11-01 13:30:00|20.34|20.79|20.2|20.63|7587700|11.304
1320240600|2011-11-02 13:30:00|19.74|19.84|19.44|19.63|5603700|11.338|divid|1.059
1320327000|2011-11-03 13:30:00|20.09|20.24|19.7|20.16|3739400|11.644
1320413400|2011-11-04 13:30:00|19.87|19.87|19.53|19.71|3633900|11.384
1320676200|2011-11-07 14:30:00|19.71|19.79|19.4|19.74|3322700|11.401
1320762600|2011-11-08 14:30:00|19.79|20|19.53|19.88|4169600|11.482
1320849000|2011-11-09 14:30:00|18.98|19.02|18.63|18.65|5983600|10.772
1320935400|2011-11-10 14:30:00|19.15|19.17|18.74|19.02|3592100|10.985
1321021800|2011-11-11 14:30:00|19.24|19.57|19.22|19.42|2742800|11.216
1321281000|2011-11-14 14:30:00|19.07|19.1|18.78|18.9|3067400|10.916
1321367400|2011-11-15 14:30:00|18.71|18.79|18.47|18.6|3495400|10.743
1321453800|2011-11-16 14:30:00|18.6|18.83|18.5|18.5|3455200|10.685
1321540200|2011-11-17 14:30:00|18.67|18.83|18.42|18.52|3820200|10.696
1321626600|2011-11-18 14:30:00|18.88|18.93|18.68|18.74|3298200|10.824
1321885800|2011-11-21 14:30:00|18.33|18.38|18.09|18.29|3651500|10.564
1321972200|2011-11-22 14:30:00|18.07|18.15|17.87|18.08|3421400|10.442
1322058600|2011-11-23 14:30:00|17.56|17.59|17.25|17.33|6440100|10.009
1322231400|2011-11-25 14:30:00|16.93|17.13|16.89|17|3310800|9.819
1322490600|2011-11-28 14:30:00|17.92|18.03|17.8|17.89|4152800|10.333
1322577000|2011-11-29 14:30:00|17.98|18.08|17.82|17.9|3133000|10.338
1322663400|2011-11-30 14:30:00|18.7|18.8|18.62|18.75|5645700|10.829
1322749800|2011-12-01 14:30:00|18.83|18.86|18.56|18.66|3316600|10.777
1322836200|2011-12-02 14:30:00|18.92|18.96|18.55|18.55|2541400|10.714
1323095400|2011-12-05 14:30:00|19.02|19.03|18.68|18.78|2672100|10.847
1323181800|2011-12-06 14:30:00|18.73|18.96|18.67|18.85|2211700|10.887
1323268200|2011-12-07 14:30:00|18.44|18.75|18.3|18.69|2467800|10.795
1323354600|2011-12-08 14:30:00|18.4|18.5|18.05|18.08|2489300|10.442
1323441000|2011-12-09 14:30:00|18.24|18.57|18.22|18.47|2239000|10.668
1323700200|2011-12-12 14:30:00|18.06|18.07|17.78|17.93|3271600|10.356
1323786600|2011-12-13 14:30:00|17.84|17.95|17.17|17.32|4363000|10.003
1323873000|2011-12-14 14:30:00|17.28|17.37|16.7|16.77|8928300|9.686
1323959400|2011-12-15 14:30:00|17|17.02|16.82|16.86|4429300|9.738
1324045800|2011-12-16 14:30:00|16.9|16.96|16.56|16.63|4854800|9.605
1324305000|2011-12-19 14:30:00|16.92|16.94|16.58|16.61|5082600|9.593
1324391400|2011-12-20 14:30:00|16.98|17.2|16.96|17.14|4779600|9.899
1324477800|2011-12-21 14:30:00|17.03|17.05|16.83|16.96|5001600|9.795
1324564200|2011-12-22 14:30:00|17.01|17.21|16.96|17.19|2827800|9.928
1324650600|2011-12-23 14:30:00|17.22|17.3|17.17|17.27|2582600|9.975
1324996200|2011-12-27 14:30:00|17.24|17.33|17.2|17.2|2486700|9.934
1325082600|2011-12-28 14:30:00|17.17|17.18|16.75|16.84|2928400|9.726
1325169000|2011-12-29 14:30:00|16.79|17.12|16.76|17.09|3479000|9.871
1325255400|2011-12-30 14:30:00|17.14|17.32|17.1|17.19|2736700|9.928
1325601000|2012-01-03 14:30:00|17.62|17.89|17.61|17.73|3248000|10.24
1325687400|2012-01-04 14:30:00|17.36|17.42|17.14|17.33|2409200|10.009
1325773800|2012-01-05 14:30:00|16.8|16.95|16.65|16.86|3566300|9.738
1325860200|2012-01-06 14:30:00|16.88|16.88|16.53|16.58|3329500|9.576
1326119400|2012-01-09 14:30:00|16.81|16.82|16.53|16.69|2415500|9.64
1326205800|2012-01-10 14:30:00|17.11|17.15|16.99|17.1|3152800|9.876
1326292200|2012-01-11 14:30:00|16.94|17.11|16.85|17.11|1848100|9.882
1326378600|2012-01-12 14:30:00|17.33|17.36|17.12|17.26|2437600|9.969
1326465000|2012-01-13 14:30:00|16.93|16.98|16.67|16.96|2616900|9.795
1326810600|2012-01-17 14:30:00|17.15|17.34|17.09|17.21|1890900|9.94
1326897000|2012-01-18 14:30:00|17.11|17.21|16.95|17.09|2342600|9.871
1326983400|2012-01-19 14:30:00|17.28|17.49|17.14|17.49|2947300|10.102
1327069800|2012-01-20 14:30:00|17.29|17.36|17.21|17.36|1969700|10.027
1327329000|2012-01-23 14:30:00|17.46|17.55|17.3|17.41|2487600|10.055
1327415400|2012-01-24 14:30:00|17.14|17.21|17.05|17.19|5453500|9.928
1327501800|2012-01-25 14:30:00|17|17.34|16.86|17.29|4518100|9.986
1327588200|2012-01-26 14:30:00|17.53|17.64|17.43|17.49|6550900|10.102
1327674600|2012-01-27 14:30:00|17.4|17.71|17.4|17.67|3169400|10.206
1327933800|2012-01-30 14:30:00|17.33|17.47|17.29|17.46|2224700|10.084
1328020200|2012-01-31 14:30:00|17.55|17.56|17.31|17.42|2543900|10.061
1328106600|2012-02-01 14:30:00|17.69|17.86|17.63|17.76|2265600|10.258
1328193000|2012-02-02 14:30:00|17.56|17.72|17.5|17.7|2545900|10.223
1328279400|2012-02-03 14:30:00|17.45|17.7|17.42|17.7|3472100|10.223
1328538600|2012-02-06 14:30:00|17.41|17.58|17.37|17.44|5939300|10.073
1328625000|2012-02-07 14:30:00|17.45|17.68|17.37|17.61|6410700|10.171
1328711400|2012-02-08 14:30:00|17.72|17.81|17.52|17.73|3988500|10.24
1328797800|2012-02-09 14:30:00|17.78|17.83|17.64|17.75|2830500|10.252
1328884200|2012-02-10 14:30:00|17.27|17.36|17.19|17.21|4304600|9.94
1329143400|2012-02-13 14:30:00|17.27|17.33|17.16|17.28|2287000|9.98
1329229800|2012-02-14 14:30:00|17.22|17.27|17.07|17.19|2831900|9.928
1329316200|2012-02-15 14:30:00|17.14|17.14|16.88|16.95|5243100|9.79
1329402600|2012-02-16 14:30:00|16.64|17.03|16.59|17.02|3858300|9.83
1329489000|2012-02-17 14:30:00|17.25|17.29|17.09|17.24|3991000|9.957
1329834600|2012-02-21 14:30:00|17.38|17.5|17.28|17.37|3294900|10.032
1329921000|2012-02-22 14:30:00|17.28|17.33|17.2|17.25|2505300|9.963
1330007400|2012-02-23 14:30:00|17.14|17.16|17.05|17.16|2724400|9.911
1330093800|2012-02-24 14:30:00|17.13|17.31|17.1|17.25|3929600|9.963
1330353000|2012-02-27 14:30:00|17.13|17.35|17.1|17.31|1954700|9.998
1330439400|2012-02-28 14:30:00|17.16|17.38|17.13|17.35|2772400|10.021
1330525800|2012-02-29 14:30:00|17.32|17.4|17.05|17.09|3106800|9.871
1330612200|2012-03-01 14:30:00|17.14|17.28|17.09|17.25|3377600|9.963
1330698600|2012-03-02 14:30:00|16.99|17.06|16.9|17.04|3670400|9.842
1330957800|2012-03-05 14:30:00|16.94|17.03|16.84|16.97|4520600|9.801
1331044200|2012-03-06 14:30:00|16.53|16.58|16.35|16.35|6691800|9.443
1331130600|2012-03-07 14:30:00|16.26|16.37|16.18|16.31|4407100|9.42
1331217000|2012-03-08 14:30:00|16.54|16.75|16.51|16.71|2409600|9.651
1331303400|2012-03-09 14:30:00|16.5|16.55|16.39|16.51|2463600|9.536
1331559000|2012-03-12 13:30:00|16.39|16.42|16.24|16.34|2723000|9.437
1331645400|2012-03-13 13:30:00|16.33|16.64|16.29|16.62|3138100|9.599
1331731800|2012-03-14 13:30:00|16.64|16.66|16.43|16.49|2052400|9.524
1331818200|2012-03-15 13:30:00|16.46|16.67|16.39|16.65|3150900|9.616
1331904600|2012-03-16 13:30:00|16.77|16.92|16.77|16.86|4169400|9.738
1332163800|2012-03-19 13:30:00|16.97|17.28|16.94|17.19|3260500|9.928
1332250200|2012-03-20 13:30:00|17.19|17.38|17.12|17.27|2798400|9.975
1332336600|2012-03-21 13:30:00|17.22|17.25|16.97|17.06|2253900|9.853
1332423000|2012-03-22 13:30:00|16.83|16.96|16.8|16.91|2285800|9.767
1332509400|2012-03-23 13:30:00|16.77|16.89|16.64|16.86|3279200|9.738
1332768600|2012-03-26 13:30:00|16.8|16.91|16.76|16.9|2368500|9.761
1332855000|2012-03-27 13:30:00|16.79|16.8|16.65|16.66|2546700|9.622
1332941400|2012-03-28 13:30:00|16.64|16.66|16.36|16.45|2895800|9.501
1333027800|2012-03-29 13:30:00|16.2|16.3|16.16|16.29|3437500|9.409
1333114200|2012-03-30 13:30:00|16.42|16.47|16.28|16.41|2303900|9.478
1333373400|2012-04-02 13:30:00|16.19|16.49|16.17|16.48|3446200|9.518
1333459800|2012-04-03 13:30:00|16.32|16.33|15.97|16.04|4284000|9.264
1333546200|2012-04-04 13:30:00|15.79|15.81|15.57|15.65|5508800|9.039
1333632600|2012-04-05 13:30:00|15.35|15.57|15.3|15.53|3908400|8.97
1333978200|2012-04-09 13:30:00|15.32|15.52|15.32|15.49|2064300|8.946
1334064600|2012-04-10 13:30:00|15.4|15.45|15.02|15.05|5734500|8.692
1334151000|2012-04-11 13:30:00|15.48|15.52|15.37|15.4|5699100|8.894
1334237400|2012-04-12 13:30:00|15.15|15.4|15.14|15.36|2737200|8.871
1334323800|2012-04-13 13:30:00|14.94|14.97|14.66|14.81|7717000|8.554
1334583000|2012-04-16 13:30:00|14.89|14.93|14.7|14.85|5357300|8.577
1334669400|2012-04-17 13:30:00|14.99|15.23|14.94|15.15|4630500|8.75
1334755800|2012-04-18 13:30:00|14.64|14.83|14.57|14.6|4833600|8.432
1334842200|2012-04-19 13:30:00|14.3|14.41|14.15|14.24|7740000|8.225
1334928600|2012-04-20 13:30:00|14.51|14.71|14.47|14.61|4628800|8.438
1335187800|2012-04-23 13:30:00|14.21|14.28|14.11|14.23|6383700|8.219
1335274200|2012-04-24 13:30:00|14.33|14.69|14.33|14.57|3736400|8.415
1335360600|2012-04-25 13:30:00|15.08|15.12|14.82|14.91|4995400|8.611
1335447000|2012-04-26 13:30:00|14.71|14.88|14.63|14.82|3457000|8.56
1335533400|2012-04-27 13:30:00|15|15.07|14.81|15.06|4227700|8.698
1335792600|2012-04-30 13:30:00|14.82|14.85|14.55|14.63|4311900|8.45
1335879000|2012-05-01 13:30:00|14.71|14.88|14.64|14.72|3305300|8.502
1335965400|2012-05-02 13:30:00|14.05|14.15|14|14.13|9160000|8.161
1336051800|2012-05-03 13:30:00|14.15|14.23|14.02|14.09|3147100|8.138
1336138200|2012-05-04 13:30:00|14.3|14.37|14.12|14.16|5032700|8.178
1336397400|2012-05-07 13:30:00|14.38|14.64|14.32|14.59|3932900|8.427
1336483800|2012-05-08 13:30:00|14.72|14.74|14.46|14.64|5138400|8.456
1336570200|2012-05-09 13:30:00|14.15|14.39|14.1|14.3|3985300|8.259
1336656600|2012-05-10 13:30:00|14.72|14.78|14.56|14.73|6021100|8.508
1336743000|2012-05-11 13:30:00|14.18|14.48|14.11|14.19|6986000|8.196
1337002200|2012-05-14 13:30:00|14.01|14.04|13.88|13.89|3940900|8.022
1337088600|2012-05-15 13:30:00|12.7|12.9|12.5|12.54|5793600|7.855|divid|1.083
1337175000|2012-05-16 13:30:00|12.65|12.76|12.34|12.36|5811700|7.742
1337261400|2012-05-17 13:30:00|12.41|12.43|12.27|12.35|5095500|7.736
1337347800|2012-05-18 13:30:00|12.64|12.66|12.39|12.47|8785500|7.811
1337607000|2012-05-21 13:30:00|12.44|12.6|12.44|12.6|5184000|7.893
1337693400|2012-05-22 13:30:00|12.65|12.72|12.49|12.55|4821500|7.861
1337779800|2012-05-23 13:30:00|12.23|12.24|11.88|12.08|7085400|7.567
1337866200|2012-05-24 13:30:00|12.22|12.28|11.84|11.94|12274200|7.479
1337952600|2012-05-25 13:30:00|11.86|12.06|11.85|11.98|10170100|7.504
1338298200|2012-05-29 13:30:00|11.57|11.65|11.4|11.48|6444900|7.191
1338384600|2012-05-30 13:30:00|11.22|11.22|10.97|11.05|8676100|6.922
1338471000|2012-05-31 13:30:00|11.15|11.17|10.9|11.07|5908800|6.934
1338557400|2012-06-01 13:30:00|11.16|11.25|10.98|11.17|7202200|6.997
1338816600|2012-06-04 13:30:00|11.7|11.81|11.62|11.73|6854000|7.348
1338903000|2012-06-05 13:30:00|11.62|11.72|11.5|11.54|5336200|7.229
1338989400|2012-06-06 13:30:00|11.83|12.08|11.78|12.07|7626000|7.561
1339075800|2012-06-07 13:30:00|12.1|12.15|11.78|11.81|4422700|7.398
1339162200|2012-06-08 13:30:00|12.06|12.28|11.96|12.26|4594400|7.68
1339421400|2012-06-11 13:30:00|12.45|12.45|12|12.01|4379400|7.523
1339507800|2012-06-12 13:30:00|12.33|12.35|12.04|12.31|3030500|7.711
1339594200|2012-06-13 13:30:00|12.21|12.34|12.17|12.24|3564600|7.667
1339680600|2012-06-14 13:30:00|12.37|12.52|12.31|12.46|3968500|7.805
1339767000|2012-06-15 13:30:00|12.59|12.63|12.41|12.52|3208000|7.843
1340026200|2012-06-18 13:30:00|12.02|12.07|11.89|11.99|4256100|7.511
1340112600|2012-06-19 13:30:00|12.33|12.59|12.28|12.5|3286500|7.83
1340199000|2012-06-20 13:30:00|12.52|12.67|12.45|12.58|2581900|7.88
1340285400|2012-06-21 13:30:00|12.8|12.84|12.33|12.36|3145400|7.742
1340371800|2012-06-22 13:30:00|12.86|12.89|12.66|12.72|3214200|7.968
1340631000|2012-06-25 13:30:00|12.17|12.22|12.03|12.11|2953100|7.586
1340717400|2012-06-26 13:30:00|12.06|12.13|11.9|12.03|3285900|7.536
1340803800|2012-06-27 13:30:00|12.04|12.21|11.99|12.15|2993200|7.611
1340890200|2012-06-28 13:30:00|12.19|12.32|12.15|12.3|3278500|7.705
1340976600|2012-06-29 13:30:00|12.9|13.14|12.85|13.1|4658100|8.206
1341235800|2012-07-02 13:30:00|13.02|13.15|12.93|13.14|3423600|8.231
1341322200|2012-07-03 13:30:00|13.08|13.25|13.05|13.24|2603700|8.294
1341495000|2012-07-05 13:30:00|12.73|13.02|12.57|12.65|4109900|7.924
1341581400|2012-07-06 13:30:00|12.27|12.29|12.1|12.17|4683000|7.623
1341840600|2012-07-09 13:30:00|12.23|12.26|12.12|12.2|3246700|7.642
1341927000|2012-07-10 13:30:00|12.3|12.35|12.06|12.1|7244300|7.58
1342013400|2012-07-11 13:30:00|12.31|12.46|12.28|12.39|3052600|7.761
1342099800|2012-07-12 13:30:00|12.01|12.02|11.85|11.96|3104200|7.492
1342186200|2012-07-13 13:30:00|12|12.27|12|12.21|2575700|7.648
1342445400|2012-07-16 13:30:00|11.98|12.07|11.79|12.04|2994100|7.542
1342531800|2012-07-17 13:30:00|12.2|12.24|11.94|12.17|2521400|7.623
1342618200|2012-07-18 13:30:00|11.99|12.25|11.98|12.19|2484500|7.636
1342704600|2012-07-19 13:30:00|12.28|12.35|12.16|12.28|3846000|7.692
1342791000|2012-07-20 13:30:00|11.38|11.44|11.17|11.24|12770200|7.041
1343050200|2012-07-23 13:30:00|10.86|11.11|10.78|11.09|3657200|6.947
1343136600|2012-07-24 13:30:00|10.81|10.86|10.4|10.46|5809800|6.552
1343223000|2012-07-25 13:30:00|10.65|10.73|10.06|10.25|14590900|6.421
1343309400|2012-07-26 13:30:00|10.74|11.19|10.57|10.82|10922700|6.778
1343395800|2012-07-27 13:30:00|11.15|11.48|11.13|11.46|8453600|7.179
1343655000|2012-07-30 13:30:00|11.28|11.45|11.26|11.36|4209400|7.116
1343741400|2012-07-31 13:30:00|11.33|11.46|11.3|11.35|2730400|7.11
1343827800|2012-08-01 13:30:00|11.35|11.53|11.29|11.36|2563300|7.116
1343914200|2012-08-02 13:30:00|10.8|11.08|10.56|10.7|3170900|6.703
1344000600|2012-08-03 13:30:00|11.13|11.56|11.1|11.44|5331700|7.166
1344259800|2012-08-06 13:30:00|11.89|12.18|11.87|12.05|5551300|7.548
1344346200|2012-08-07 13:30:00|12.55|12.67|12.41|12.42|4238200|7.78
1344432600|2012-08-08 13:30:00|12.36|12.48|12.33|12.42|2726500|7.78
1344519000|2012-08-09 13:30:00|12.28|12.41|12.24|12.31|2086300|7.711
1344605400|2012-08-10 13:30:00|12.13|12.29|12.08|12.26|1453900|7.68
1344864600|2012-08-13 13:30:00|12.42|12.51|12.25|12.31|1554000|7.711
1344951000|2012-08-14 13:30:00|12.44|12.5|12.32|12.35|1341800|7.736
1345037400|2012-08-15 13:30:00|12.37|12.46|12.34|12.4|1782600|7.767
1345123800|2012-08-16 13:30:00|12.57|12.94|12.55|12.87|2926000|8.062
1345210200|2012-08-17 13:30:00|13.15|13.15|13|13.06|3270700|8.181
1345469400|2012-08-20 13:30:00|13.03|13.14|12.88|13|1860300|8.143
1345555800|2012-08-21 13:30:00|13.09|13.27|13.06|13.12|4007700|8.218
1345642200|2012-08-22 13:30:00|12.92|12.99|12.77|12.86|2789600|8.056
1345728600|2012-08-23 13:30:00|12.75|12.83|12.6|12.72|1953200|7.968
1345815000|2012-08-24 13:30:00|12.52|12.8|12.48|12.67|1996700|7.937
1346074200|2012-08-27 13:30:00|12.72|12.86|12.68|12.7|1467500|7.955
1346160600|2012-08-28 13:30:00|12.76|12.86|12.71|12.72|1448800|7.968
1346247000|2012-08-29 13:30:00|12.64|12.65|12.54|12.56|1086800|7.868
1346333400|2012-08-30 13:30:00|12.43|12.44|12.25|12.31|1516100|7.711
1346419800|2012-08-31 13:30:00|12.6|12.68|12.45|12.56|1225000|7.868
1346765400|2012-09-04 13:30:00|13.18|13.22|12.99|13.06|3448800|8.181
1346851800|2012-09-05 13:30:00|13.22|13.25|12.99|13.02|2033800|8.156
1346938200|2012-09-06 13:30:00|13.35|13.82|13.35|13.73|4473400|8.601
1347024600|2012-09-07 13:30:00|14.18|14.27|14.1|14.22|5910900|8.907
1347283800|2012-09-10 13:30:00|14.05|14.15|13.96|13.97|2313500|8.751
1347370200|2012-09-11 13:30:00|14.08|14.47|14.05|14.34|4756500|8.983
1347456600|2012-09-12 13:30:00|14.72|14.77|14.55|14.58|2937200|9.133
1347543000|2012-09-13 13:30:00|14.59|14.79|14.4|14.74|2769100|9.233
1347629400|2012-09-14 13:30:00|15.17|15.44|14.96|15.02|4476200|9.409
1347888600|2012-09-17 13:30:00|14.99|15.14|14.88|14.93|2278100|9.352
1347975000|2012-09-18 13:30:00|14.81|14.89|14.68|14.74|2161600|9.233
1348061400|2012-09-19 13:30:00|14.73|14.85|14.62|14.75|1748700|9.239
1348147800|2012-09-20 13:30:00|14.39|14.49|14.37|14.45|2125800|9.052
1348234200|2012-09-21 13:30:00|14.63|14.69|14.54|14.54|2012000|9.108
1348493400|2012-09-24 13:30:00|14.36|14.48|14.3|14.4|2232200|9.02
1348579800|2012-09-25 13:30:00|14.4|14.53|14.26|14.27|2267200|8.939
1348666200|2012-09-26 13:30:00|13.81|13.82|13.64|13.72|4225600|8.594
1348752600|2012-09-27 13:30:00|13.83|13.91|13.64|13.84|2004800|8.669
1348839000|2012-09-28 13:30:00|13.58|13.58|13.23|13.28|2691100|8.319
1349098200|2012-10-01 13:30:00|13.41|13.52|13.23|13.29|2516600|8.325
1349184600|2012-10-02 13:30:00|13.65|13.7|13.46|13.53|2366300|8.475
1349271000|2012-10-03 13:30:00|13.56|13.57|13.21|13.44|1295500|8.419
1349357400|2012-10-04 13:30:00|13.42|13.62|13.37|13.57|1530000|8.5
1349443800|2012-10-05 13:30:00|13.76|13.9|13.67|13.7|1372600|8.582
1349703000|2012-10-08 13:30:00|13.57|13.69|13.52|13.68|903200|8.569
1349789400|2012-10-09 13:30:00|13.42|13.46|13.13|13.13|2303800|8.225
1349875800|2012-10-10 13:30:00|13.08|13.09|12.93|12.98|2120800|8.131
1349962200|2012-10-11 13:30:00|13.07|13.19|13.03|13.04|1230400|8.168
1350048600|2012-10-12 13:30:00|13.26|13.29|13.04|13.09|1356200|8.2
1350307800|2012-10-15 13:30:00|13.06|13.14|13|13.14|1342000|8.231
1350394200|2012-10-16 13:30:00|13.57|13.71|13.56|13.65|2247000|8.55
1350480600|2012-10-17 13:30:00|14|14.26|13.97|14.18|2496700|8.882
1350567000|2012-10-18 13:30:00|14.05|14.24|14|14.06|1103400|8.807
1350653400|2012-10-19 13:30:00|13.92|13.92|13.63|13.65|2353100|8.55
1350912600|2012-10-22 13:30:00|13.69|13.71|13.53|13.6|1952400|8.519
1350999000|2012-10-23 13:30:00|13.22|13.33|13.14|13.32|1353600|8.344
1351085400|2012-10-24 13:30:00|13.33|13.37|13.2|13.26|1299600|8.306
1351171800|2012-10-25 13:30:00|13.24|13.25|13.05|13.12|1603800|8.218
1351258200|2012-10-26 13:30:00|13.07|13.15|13.01|13.01|3547100|8.15
1351690200|2012-10-31 13:30:00|13.3|13.34|13.08|13.14|1349600|8.231
1351776600|2012-11-01 13:30:00|13.24|13.29|13.13|13.19|1042400|8.262
1351863000|2012-11-02 13:30:00|13.23|13.23|13.05|13.13|1204600|8.225
1352125800|2012-11-05 14:30:00|12.94|12.96|12.81|12.87|1184000|8.062
1352212200|2012-11-06 14:30:00|12.97|13.18|12.96|13.03|1242500|8.162
1352298600|2012-11-07 14:30:00|12.9|12.91|12.7|12.78|1573400|8.005
1352385000|2012-11-08 14:30:00|12.8|12.89|12.61|12.61|1481500|7.899
1352471400|2012-11-09 14:30:00|12.51|12.79|12.5|12.63|1883400|7.911
1352730600|2012-11-12 14:30:00|12.6|12.63|12.55|12.58|1393800|7.88
1352817000|2012-11-13 14:30:00|12.54|12.85|12.52|12.7|1415700|7.955
1352903400|2012-11-14 14:30:00|12.88|12.95|12.69|12.73|1605700|7.974
1352989800|2012-11-15 14:30:00|12.89|14.16|12.75|12.77|2876700|7.999
1353076200|2012-11-16 14:30:00|12.83|12.86|12.6|12.75|1775800|7.987
1353335400|2012-11-19 14:30:00|12.84|13.06|12.82|12.94|1546900|8.106
1353421800|2012-11-20 14:30:00|12.82|12.97|12.77|12.89|1082800|8.074
1353508200|2012-11-21 14:30:00|12.99|13.03|12.88|12.93|1014300|8.099
1353681000|2012-11-23 14:30:00|13.16|13.28|13.15|13.2|797800|8.269
1353940200|2012-11-26 14:30:00|13.14|13.2|13.12|13.19|947100|8.262
1354026600|2012-11-27 14:30:00|13.02|13.04|12.88|12.93|1715500|8.099
1354113000|2012-11-28 14:30:00|12.78|13.01|12.76|12.98|1288400|8.131
1354199400|2012-11-29 14:30:00|13.04|13.12|12.97|13.06|1316300|8.181
1354285800|2012-11-30 14:30:00|13.01|13.12|12.97|13.03|1090300|8.162
1354545000|2012-12-03 14:30:00|13.1|13.15|12.98|13|1322300|8.143
1354631400|2012-12-04 14:30:00|13.09|13.27|13.03|13.04|2088400|8.168
1354717800|2012-12-05 14:30:00|13.1|13.13|13.01|13.04|1611600|8.168
1354804200|2012-12-06 14:30:00|13.06|13.08|12.94|13.04|1282100|8.168
1354890600|2012-12-07 14:30:00|12.94|12.95|12.81|12.9|1455300|8.081
1355149800|2012-12-10 14:30:00|12.71|12.83|12.68|12.74|1447300|7.98
1355236200|2012-12-11 14:30:00|12.91|13.05|12.9|12.98|1353100|8.131
1355322600|2012-12-12 14:30:00|13.07|13.19|13.06|13.12|1480500|8.218
1355409000|2012-12-13 14:30:00|13.19|13.29|13.13|13.15|2060000|8.237
1355495400|2012-12-14 14:30:00|13.24|13.35|13.21|13.32|1601800|8.344
1355754600|2012-12-17 14:30:00|13.24|13.29|13.17|13.23|1274300|8.287
1355841000|2012-12-18 14:30:00|13.28|13.42|13.27|13.39|1420400|8.388
1355927400|2012-12-19 14:30:00|13.56|13.56|13.38|13.4|1541800|8.394
1356013800|2012-12-20 14:30:00|13.43|13.48|13.37|13.46|1544300|8.431
1356100200|2012-12-21 14:30:00|13.38|13.47|13.35|13.47|1727700|8.438
1356359400|2012-12-24 14:30:00|13.47|13.48|13.31|13.34|775700|8.356
1356532200|2012-12-26 14:30:00|13.35|13.5|13.27|13.4|1515400|8.394
1356618600|2012-12-27 14:30:00|13.63|13.65|13.45|13.53|1734700|8.475
1356705000|2012-12-28 14:30:00|13.23|13.38|13.18|13.23|1593800|8.287
1356964200|2012-12-31 14:30:00|13.24|13.56|13.06|13.49|1957900|8.45
1357137000|2013-01-02 14:30:00|13.77|13.81|13.64|13.74|1642300|8.607
1357223400|2013-01-03 14:30:00|13.62|13.67|13.51|13.55|811300|8.488
1357309800|2013-01-04 14:30:00|13.57|13.67|13.53|13.64|609600|8.544
1357569000|2013-01-07 14:30:00|13.53|13.66|13.5|13.61|548400|8.525
1357655400|2013-01-08 14:30:00|13.63|13.66|13.5|13.56|610600|8.494
1357741800|2013-01-09 14:30:00|13.97|14.17|13.95|14.08|1491500|8.82
1357828200|2013-01-10 14:30:00|14.3|14.44|14.29|14.42|1794900|9.033
1357914600|2013-01-11 14:30:00|14.54|14.63|14.51|14.59|1586400|9.139
1358173800|2013-01-14 14:30:00|14.68|14.73|14.62|14.69|1142100|9.202
1358260200|2013-01-15 14:30:00|14.54|14.62|14.5|14.6|735800|9.146
1358346600|2013-01-16 14:30:00|14.44|14.58|14.36|14.36|769900|8.995
1358433000|2013-01-17 14:30:00|14.56|14.59|14.5|14.53|675800|9.102
1358519400|2013-01-18 14:30:00|14.46|14.48|14.36|14.43|787300|9.039
1358865000|2013-01-22 14:30:00|14.45|14.47|14.27|14.41|892400|9.026
1358951400|2013-01-23 14:30:00|14.35|14.38|14.24|14.29|1178400|8.951
1359037800|2013-01-24 14:30:00|14.34|14.49|14.31|14.35|1114400|8.989
1359124200|2013-01-25 14:30:00|14.61|14.64|14.46|14.48|6434700|9.07
1359383400|2013-01-28 14:30:00|14.62|14.64|14.51|14.52|1244300|9.095
1359469800|2013-01-29 14:30:00|14.58|14.66|14.54|14.6|785200|9.146
1359556200|2013-01-30 14:30:00|14.63|14.67|14.53|14.54|946300|9.108
1359642600|2013-01-31 14:30:00|14.53|14.6|14.35|14.36|2198000|8.995
1359729000|2013-02-01 14:30:00|14.22|14.31|14.11|14.21|1566800|8.901
1359988200|2013-02-04 14:30:00|13.95|13.95|13.45|13.45|2981200|8.425
1360074600|2013-02-05 14:30:00|13.73|13.85|13.71|13.74|2439700|8.607
1360161000|2013-02-06 14:30:00|13.58|13.66|13.53|13.66|1017700|8.557
1360247400|2013-02-07 14:30:00|13.6|13.64|13.32|13.43|1298300|8.413
1360333800|2013-02-08 14:30:00|13.36|13.45|13.33|13.39|862300|8.388
1360593000|2013-02-11 14:30:00|13.3|13.33|13.22|13.25|1111000|8.3
1360679400|2013-02-12 14:30:00|13.23|13.42|13.18|13.35|1686900|8.363
1360765800|2013-02-13 14:30:00|13.53|13.59|13.45|13.48|1354400|8.444
1360852200|2013-02-14 14:30:00|13.18|13.29|13.14|13.22|1044800|8.281
1360938600|2013-02-15 14:30:00|13.11|13.14|12.82|12.86|3636300|8.056
1361284200|2013-02-19 14:30:00|13|13.07|12.98|13.04|1668200|8.168
1361370600|2013-02-20 14:30:00|12.98|12.99|12.67|12.68|1306400|7.943
1361457000|2013-02-21 14:30:00|12.52|12.62|12.42|12.51|1328000|7.836
1361543400|2013-02-22 14:30:00|12.68|12.83|12.61|12.81|1167500|8.024
1361802600|2013-02-25 14:30:00|13.31|13.37|12.44|12.48|4989900|7.818
1361889000|2013-02-26 14:30:00|12.63|12.71|12.31|12.43|4589800|7.786
1361975400|2013-02-27 14:30:00|12.58|12.91|12.57|12.88|2372400|8.068
1362061800|2013-02-28 14:30:00|12.94|13.17|12.89|13.02|2094100|8.156
1362148200|2013-03-01 14:30:00|13.06|13.15|12.98|13.13|1359000|8.225
1362407400|2013-03-04 14:30:00|13.45|13.63|13.43|13.61|3083200|8.525
1362493800|2013-03-05 14:30:00|13.78|13.94|13.75|13.84|2176400|8.669
1362580200|2013-03-06 14:30:00|13.92|13.94|13.74|13.77|1531500|8.626
1362666600|2013-03-07 14:30:00|14.02|14.17|13.99|14.05|1785500|8.801
1362753000|2013-03-08 14:30:00|14.47|14.61|14.37|14.5|3100300|9.083
1363008600|2013-03-11 13:30:00|14.34|14.43|14.3|14.43|1041600|9.039
1363095000|2013-03-12 13:30:00|14.45|14.51|14.29|14.33|1420000|8.976
1363181400|2013-03-13 13:30:00|14.28|14.37|14.2|14.32|1291500|8.97
1363267800|2013-03-14 13:30:00|14.73|14.96|14.72|14.96|4796700|9.371
1363354200|2013-03-15 13:30:00|14.88|14.98|14.82|14.95|3283000|9.365
1363613400|2013-03-18 13:30:00|14.41|14.69|14.39|14.51|2487000|9.089
1363699800|2013-03-19 13:30:00|14.74|14.81|14.4|14.54|2036900|9.108
1363786200|2013-03-20 13:30:00|14.91|14.96|14.72|14.76|1923100|9.246
1363872600|2013-03-21 13:30:00|14.56|14.76|14.44|14.6|1120100|9.146
1363959000|2013-03-22 13:30:00|14.8|14.93|14.77|14.8|1467000|9.271
1364218200|2013-03-25 13:30:00|14.81|14.81|13.96|14.04|4572400|8.795
1364304600|2013-03-26 13:30:00|13.78|13.86|13.67|13.69|6123400|8.575
1364391000|2013-03-27 13:30:00|13.38|13.5|13.35|13.44|2055100|8.419
1364477400|2013-03-28 13:30:00|13.54|13.6|13.42|13.51|2430300|8.463
1364823000|2013-04-01 13:30:00|13.45|13.53|13.29|13.35|1677800|8.363
1364909400|2013-04-02 13:30:00|13.51|13.62|13.42|13.51|5984300|8.463
1364995800|2013-04-03 13:30:00|13.35|13.39|13.15|13.19|2254800|8.262
1365082200|2013-04-04 13:30:00|13.38|13.51|13.28|13.44|1908400|8.419
1365168600|2013-04-05 13:30:00|13.33|13.5|13.28|13.48|1552800|8.444
1365427800|2013-04-08 13:30:00|13.47|13.54|13.26|13.53|1724100|8.475
1365514200|2013-04-09 13:30:00|13.73|13.79|13.58|13.72|1432800|8.594
1365600600|2013-04-10 13:30:00|13.96|14.14|13.94|14.05|2150900|8.801
1365687000|2013-04-11 13:30:00|13.98|14.17|13.92|14.07|1745800|8.814
1365773400|2013-04-12 13:30:00|14.01|14.15|13.96|14.14|1379800|8.857
1366032600|2013-04-15 13:30:00|13.99|14.03|13.8|13.8|1579300|8.644
1366119000|2013-04-16 13:30:00|13.99|14.01|13.83|13.92|999800|8.72
1366205400|2013-04-17 13:30:00|13.83|13.83|13.5|13.62|1746500|8.532
1366291800|2013-04-18 13:30:00|13.8|13.81|13.53|13.63|1316600|8.538
1366378200|2013-04-19 13:30:00|13.8|13.91|13.69|13.76|1150600|8.619
1366637400|2013-04-22 13:30:00|13.93|14.02|13.88|14.01|1232800|8.776
1366723800|2013-04-23 13:30:00|14.14|14.23|14.03|14.16|3667600|8.87
1366810200|2013-04-24 13:30:00|14.37|14.51|14.33|14.42|1560400|9.033
1366896600|2013-04-25 13:30:00|14.37|14.49|14.3|14.32|1488000|8.97
1366983000|2013-04-26 13:30:00|14.24|14.31|14.22|14.28|866400|8.945
1367242200|2013-04-29 13:30:00|14.46|14.59|14.43|14.55|2852500|9.114
1367328600|2013-04-30 13:30:00|14.57|14.63|14.53|14.57|1202600|9.127
1367415000|2013-05-01 13:30:00|14.29|14.62|14.14|14.53|852300|9.102
1367501400|2013-05-02 13:30:00|14.47|14.64|14.45|14.56|1266700|9.12
1367587800|2013-05-03 13:30:00|14.76|14.9|14.74|14.86|1594100|9.308
1367847000|2013-05-06 13:30:00|14.78|14.79|14.65|14.71|977500|9.214
1367933400|2013-05-07 13:30:00|14.77|14.82|14.63|14.64|1710600|9.171
1368019800|2013-05-08 13:30:00|14.62|14.71|14.57|14.69|1489700|9.202
1368106200|2013-05-09 13:30:00|14.51|14.55|14.35|14.39|1041300|9.014
1368192600|2013-05-10 13:30:00|14.37|14.41|14.26|14.38|891000|9.008
1368451800|2013-05-13 13:30:00|14.24|14.29|14.13|14.22|1063400|8.907
1368538200|2013-05-14 13:30:00|14.2|14.35|14.2|14.26|761300|8.933
1368624600|2013-05-15 13:30:00|14.21|14.37|14.19|14.36|908500|8.995
1368711000|2013-05-16 13:30:00|14.36|14.4|14.21|14.27|1024400|8.939
1368797400|2013-05-17 13:30:00|14.26|14.42|14.23|14.4|803300|9.02
1369056600|2013-05-20 13:30:00|14.14|14.27|14.1|14.21|1291300|8.901
1369143000|2013-05-21 13:30:00|14.1|14.28|14.02|14.2|1303700|8.895
1369229400|2013-05-22 13:30:00|14.08|14.27|13.86|13.95|2086900|8.738
1369315800|2013-05-23 13:30:00|13.89|14.06|13.83|14.03|890600|8.788
1369402200|2013-05-24 13:30:00|13.77|13.9|13.75|13.89|753900|8.701
1369747800|2013-05-28 13:30:00|14.3|14.35|14.08|14.1|1068700|8.832
1369834200|2013-05-29 13:30:00|14.08|14.13|14|14.08|1078900|8.82
1369920600|2013-05-30 13:30:00|13.96|14.07|13.93|14.01|681200|8.776
1370007000|2013-05-31 13:30:00|13.78|13.83|13.63|13.65|905800|8.55
1370266200|2013-06-03 13:30:00|13.63|13.73|13.53|13.71|941800|8.588
1370352600|2013-06-04 13:30:00|13.71|13.79|13.62|13.72|746300|8.594
1370439000|2013-06-05 13:30:00|13.63|13.65|13.52|13.54|724400|8.482
1370525400|2013-06-06 13:30:00|13.67|13.76|13.53|13.7|1050500|8.582
1370611800|2013-06-07 13:30:00|13.67|13.8|13.54|13.76|2282800|8.619
1370871000|2013-06-10 13:30:00|13.64|13.72|13.55|13.58|1064900|8.507
1370957400|2013-06-11 13:30:00|13.38|13.55|13.35|13.43|930400|8.413
1371043800|2013-06-12 13:30:00|13.75|13.77|13.44|13.48|1061200|8.444
1371130200|2013-06-13 13:30:00|13.44|13.55|13.38|13.52|938200|8.469
1371216600|2013-06-14 13:30:00|13.4|13.46|13.27|13.28|1383300|8.319
1371475800|2013-06-17 13:30:00|13.72|13.77|13.57|13.64|1918800|8.544
1371562200|2013-06-18 13:30:00|13.73|13.84|13.72|13.74|1065000|8.607
1371648600|2013-06-19 13:30:00|13.6|13.61|13.29|13.32|1081700|8.344
1371735000|2013-06-20 13:30:00|13.1|13.35|12.81|12.96|3409500|8.118
1371821400|2013-06-21 13:30:00|13.03|13.05|12.75|12.88|1465700|8.068
1372080600|2013-06-24 13:30:00|12.53|12.72|12.51|12.6|1592100|7.893
1372167000|2013-06-25 13:30:00|12.74|12.77|12.6|12.71|1204500|7.962
1372253400|2013-06-26 13:30:00|12.89|12.92|12.82|12.89|1813500|8.074
1372339800|2013-06-27 13:30:00|12.92|13.03|12.89|12.95|1343400|8.112
1372426200|2013-06-28 13:30:00|12.83|12.88|12.75|12.81|1506200|8.024
1372685400|2013-07-01 13:30:00|12.99|13.07|12.95|13.02|2837500|8.156
1372771800|2013-07-02 13:30:00|12.83|12.85|12.62|12.66|1393900|7.93
1372858200|2013-07-03 13:30:00|12.51|12.64|12.49|12.6|1407600|7.893
1373031000|2013-07-05 13:30:00|12.73|12.76|12.61|12.73|1143000|7.974
1373290200|2013-07-08 13:30:00|12.88|12.97|12.8|12.84|987400|8.043
1373376600|2013-07-09 13:30:00|13.01|13.01|12.83|12.86|949800|8.056
1373463000|2013-07-10 13:30:00|12.89|13.04|12.85|12.97|1081700|8.124
1373549400|2013-07-11 13:30:00|13.16|13.27|13.07|13.24|1276300|8.294
1373635800|2013-07-12 13:30:00|12.83|12.89|12.72|12.87|1102800|8.062
1373895000|2013-07-15 13:30:00|12.92|13.03|12.91|13.01|1043200|8.15
1373981400|2013-07-16 13:30:00|12.86|13|12.81|12.94|1016600|8.106
1374067800|2013-07-17 13:30:00|12.92|12.92|12.73|12.81|2090600|8.024
1374154200|2013-07-18 13:30:00|12.79|12.96|12.77|12.95|713200|8.112
1374240600|2013-07-19 13:30:00|12.93|13.02|12.92|12.97|591400|8.124
1374499800|2013-07-22 13:30:00|13.02|13.33|12.99|13.26|1382700|8.306
1374586200|2013-07-23 13:30:00|13.59|13.65|13.52|13.53|1506700|8.475
1374672600|2013-07-24 13:30:00|13.43|13.57|13.32|13.48|1748200|8.444
1374759000|2013-07-25 13:30:00|13.71|13.91|13.69|13.87|1561400|8.688
1374845400|2013-07-26 13:30:00|14|14.08|13.95|14.04|3308700|8.795
1375104600|2013-07-29 13:30:00|13.97|13.98|13.88|13.92|881200|8.72
1375191000|2013-07-30 13:30:00|14.15|14.17|14.03|14.11|1275700|8.839
1375277400|2013-07-31 13:30:00|14.07|14.27|14.07|14.19|3495800|8.889
1375363800|2013-08-01 13:30:00|14.27|14.37|14.23|14.37|1075100|9.001
1375450200|2013-08-02 13:30:00|14.29|14.44|14.28|14.43|897900|9.039
1375709400|2013-08-05 13:30:00|14.34|14.42|14.3|14.41|1048700|9.026
1375795800|2013-08-06 13:30:00|14.39|14.4|14.22|14.23|900800|8.914
1375882200|2013-08-07 13:30:00|14.31|14.46|14.29|14.46|1056600|9.058
1375968600|2013-08-08 13:30:00|14.5|14.65|14.49|14.63|1097500|9.164
1376055000|2013-08-09 13:30:00|14.6|14.63|14.52|14.57|830900|9.127
1376314200|2013-08-12 13:30:00|14.48|14.5|14.41|14.5|690800|9.083
1376400600|2013-08-13 13:30:00|14.45|14.5|14.38|14.48|640900|9.07
1376487000|2013-08-14 13:30:00|14.47|14.47|14.36|14.4|1020600|9.02
1376573400|2013-08-15 13:30:00|14.28|14.49|14.07|14.45|1247200|9.052
1376659800|2013-08-16 13:30:00|14.51|14.67|14.49|14.61|1227400|9.152
1376919000|2013-08-19 13:30:00|14.4|14.41|14.22|14.23|964300|8.914
1377005400|2013-08-20 13:30:00|14.15|14.22|14.06|14.15|1038500|8.864
1377091800|2013-08-21 13:30:00|14.05|14.18|14.01|14.03|843200|8.788
1377178200|2013-08-22 13:30:00|14.18|14.3|14.16|14.27|574900|8.939
1377264600|2013-08-23 13:30:00|14.29|14.37|14.24|14.36|550500|8.995
1377523800|2013-08-26 13:30:00|14.39|14.41|14.28|14.3|737600|8.958
1377610200|2013-08-27 13:30:00|14.06|14.15|13.9|13.92|882000|8.72
1377696600|2013-08-28 13:30:00|13.76|13.95|13.74|13.88|1087400|8.694
1377783000|2013-08-29 13:30:00|13.77|13.83|13.71|13.74|983600|8.607
1377869400|2013-08-30 13:30:00|13.66|13.67|13.5|13.56|1111000|8.494
1378215000|2013-09-03 13:30:00|13.78|13.86|13.68|13.72|819800|8.594
1378301400|2013-09-04 13:30:00|13.68|13.86|13.63|13.85|1077600|8.676
1378387800|2013-09-05 13:30:00|13.86|14|13.84|13.99|831500|8.763
1378474200|2013-09-06 13:30:00|14.13|14.25|14.02|14.2|1178200|8.895
1378733400|2013-09-09 13:30:00|14.17|14.34|14.15|14.29|653300|8.951
1378819800|2013-09-10 13:30:00|14.45|14.52|14.44|14.51|1427800|9.089
1378906200|2013-09-11 13:30:00|14.61|14.77|14.57|14.71|1857500|9.214
1378992600|2013-09-12 13:30:00|14.71|14.85|14.71|14.78|1089800|9.258
1379079000|2013-09-13 13:30:00|14.84|14.88|14.74|14.83|1007400|9.29
1379338200|2013-09-16 13:30:00|15.03|15.04|14.95|14.97|1546100|9.377
1379424600|2013-09-17 13:30:00|14.99|15.06|14.97|15|725000|9.396
1379511000|2013-09-18 13:30:00|14.99|15.48|14.91|15.43|2479800|9.665
1379597400|2013-09-19 13:30:00|15.34|15.36|15.25|15.31|1389100|9.59
1379683800|2013-09-20 13:30:00|15.28|15.31|15.13|15.13|1370700|9.478
1379943000|2013-09-23 13:30:00|15.16|15.21|15.06|15.17|1237700|9.503
1380029400|2013-09-24 13:30:00|15.08|15.23|15.05|15.13|1114200|9.478
1380115800|2013-09-25 13:30:00|15.18|15.3|15.13|15.2|889400|9.521
1380202200|2013-09-26 13:30:00|15.38|15.5|15.35|15.45|1025400|9.678
1380288600|2013-09-27 13:30:00|15.59|15.66|15.53|15.59|1025400|9.766
1380547800|2013-09-30 13:30:00|15.49|15.57|15.46|15.48|905600|9.697
1380634200|2013-10-01 13:30:00|15.74|15.84|15.72|15.78|1099300|9.885
1380720600|2013-10-02 13:30:00|16|16.06|15.88|16.03|1874700|10.041
1380807000|2013-10-03 13:30:00|16|16.08|15.94|16.01|1237600|10.029
1380893400|2013-10-04 13:30:00|16.23|16.33|16.22|16.29|1561200|10.204
1381152600|2013-10-07 13:30:00|16.12|16.22|16.07|16.15|1180900|10.116
1381239000|2013-10-08 13:30:00|16.17|16.17|16.04|16.06|1236500|10.06
1381325400|2013-10-09 13:30:00|16.19|16.39|16.18|16.35|1576400|10.242
1381411800|2013-10-10 13:30:00|16.66|16.84|16.65|16.8|2253400|10.524
1381498200|2013-10-11 13:30:00|16.73|16.84|16.7|16.79|1335400|10.517
1381757400|2013-10-14 13:30:00|16.84|16.97|16.84|16.96|1119400|10.624
1381843800|2013-10-15 13:30:00|16.9|17|16.87|16.97|1608800|10.63
1381930200|2013-10-16 13:30:00|17.32|17.33|17.17|17.24|3621900|10.799
1382016600|2013-10-17 13:30:00|17.27|17.59|17.23|17.57|2977100|11.006
1382103000|2013-10-18 13:30:00|17.72|17.79|17.65|17.74|1510600|11.112
1382362200|2013-10-21 13:30:00|17.82|18.05|17.81|17.96|1977600|11.25
1382448600|2013-10-22 13:30:00|17.87|18.02|17.85|18.02|1515100|11.288
1382535000|2013-10-23 13:30:00|17.62|17.66|17.48|17.53|1604700|10.981
1382621400|2013-10-24 13:30:00|17.68|17.75|17.61|17.69|1317900|11.081
1382707800|2013-10-25 13:30:00|17.5|17.53|17.4|17.52|1396500|10.975
1382967000|2013-10-28 13:30:00|17.48|17.66|17.41|17.63|1420900|11.044
1383053400|2013-10-29 13:30:00|17.76|17.83|17.72|17.81|819300|11.156
1383139800|2013-10-30 13:30:00|17.61|17.62|17.4|17.44|1182500|10.925
1383226200|2013-10-31 13:30:00|17.5|17.63|17.4|17.47|1861500|10.943
1383312600|2013-11-01 13:30:00|16.9|16.97|16.76|16.88|2172100|10.868|divid|0.473
1383575400|2013-11-04 14:30:00|16.95|16.99|16.88|16.98|893400|10.932
1383661800|2013-11-05 14:30:00|16.72|16.82|16.61|16.76|1451600|10.791
1383748200|2013-11-06 14:30:00|16.88|17.01|16.84|16.92|808800|10.894
1383834600|2013-11-07 14:30:00|16.7|16.72|16.23|16.23|2294300|10.449
1383921000|2013-11-08 14:30:00|16.49|16.62|16.42|16.6|1232300|10.688
1384180200|2013-11-11 14:30:00|16.59|16.68|16.57|16.62|551900|10.701
1384266600|2013-11-12 14:30:00|16.48|16.57|16.36|16.4|656900|10.559
1384353000|2013-11-13 14:30:00|16.41|16.65|16.37|16.63|966400|10.707
1384439400|2013-11-14 14:30:00|16.45|16.55|16.39|16.47|926700|10.604
1384525800|2013-11-15 14:30:00|16.59|16.62|16.48|16.58|582400|10.675
1384785000|2013-11-18 14:30:00|16.8|16.83|16.68|16.7|852800|10.752
1384871400|2013-11-19 14:30:00|16.57|16.64|16.52|16.55|914100|10.655
1384957800|2013-11-20 14:30:00|16.34|16.42|16.04|16.09|1078000|10.359
1385044200|2013-11-21 14:30:00|16.19|16.33|16.17|16.31|686900|10.501
1385130600|2013-11-22 14:30:00|16.49|16.54|16.45|16.51|687400|10.63
1385389800|2013-11-25 14:30:00|16.48|16.5|16.31|16.35|884000|10.527
1385476200|2013-11-26 14:30:00|16.41|16.49|16.35|16.46|958200|10.598
1385562600|2013-11-27 14:30:00|16.49|16.55|16.39|16.4|699800|10.559
1385735400|2013-11-29 14:30:00|16.49|16.54|16.41|16.43|459000|10.578
1385994600|2013-12-02 14:30:00|16.15|16.21|16.06|16.07|708700|10.346
1386081000|2013-12-03 14:30:00|15.92|16.04|15.86|15.92|701100|10.25
1386167400|2013-12-04 14:30:00|15.73|15.9|15.7|15.86|916400|10.211
1386253800|2013-12-05 14:30:00|15.78|15.86|15.64|15.66|825300|10.082
1386340200|2013-12-06 14:30:00|15.66|15.77|15.6|15.77|772900|10.153
1386599400|2013-12-09 14:30:00|15.76|15.8|15.69|15.7|1101000|10.108
1386685800|2013-12-10 14:30:00|15.8|15.88|15.77|15.8|669400|10.173
1386772200|2013-12-11 14:30:00|15.73|15.76|15.54|15.57|765700|10.025
1386858600|2013-12-12 14:30:00|15.51|15.59|15.41|15.5|860800|9.979
1386945000|2013-12-13 14:30:00|15.49|15.49|15.34|15.45|502400|9.947
1387204200|2013-12-16 14:30:00|15.61|15.72|15.57|15.64|818300|10.07
1387290600|2013-12-17 14:30:00|15.59|15.6|15.5|15.52|605300|9.992
1387377000|2013-12-18 14:30:00|15.66|15.83|15.53|15.79|970900|10.166
1387463400|2013-12-19 14:30:00|15.74|15.83|15.73|15.82|1077000|10.185
1387549800|2013-12-20 14:30:00|15.83|15.89|15.78|15.82|897700|10.185
1387809000|2013-12-23 14:30:00|15.92|15.96|15.88|15.91|764600|10.243
1387895400|2013-12-24 14:30:00|15.92|16.05|15.92|16.05|564200|10.334
1388068200|2013-12-26 14:30:00|16.03|16.12|16.01|16.11|621700|10.372
1388154600|2013-12-27 14:30:00|16.26|16.27|16.16|16.26|1306900|10.469
1388413800|2013-12-30 14:30:00|16.22|16.29|16.17|16.29|1248600|10.488
1388500200|2013-12-31 14:30:00|16.29|16.35|16.25|16.34|776300|10.52
1388673000|2014-01-02 14:30:00|15.93|15.93|15.76|15.8|848300|10.173
1388759400|2014-01-03 14:30:00|15.89|15.89|15.82|15.84|657000|10.198
1389018600|2014-01-06 14:30:00|15.91|15.95|15.85|15.88|599600|10.224
1389105000|2014-01-07 14:30:00|16.06|16.19|16.05|16.13|595800|10.385
1389191400|2014-01-08 14:30:00|16.22|16.27|16.17|16.2|782700|10.43
1389277800|2014-01-09 14:30:00|16.41|16.42|16.2|16.28|2412900|10.482
1389364200|2014-01-10 14:30:00|16.51|16.68|16.49|16.67|1148200|10.733
1389623400|2014-01-13 14:30:00|16.63|16.73|16.53|16.57|1103400|10.668
1389709800|2014-01-14 14:30:00|16.72|16.84|16.62|16.82|791300|10.829
1389796200|2014-01-15 14:30:00|16.79|16.93|16.79|16.9|576100|10.881
1389882600|2014-01-16 14:30:00|16.83|16.86|16.73|16.85|682300|10.849
1389969000|2014-01-17 14:30:00|16.86|16.94|16.79|16.81|1280200|10.823
1390314600|2014-01-21 14:30:00|16.94|16.94|16.7|16.78|676800|10.804
1390401000|2014-01-22 14:30:00|16.63|16.65|16.51|16.53|493600|10.643
1390487400|2014-01-23 14:30:00|16.66|16.66|16.34|16.43|3478400|10.578
1390573800|2014-01-24 14:30:00|15.86|15.86|15.58|15.58|3345900|10.031
1390833000|2014-01-27 14:30:00|15.54|15.58|15.4|15.46|2332400|9.954
1390919400|2014-01-28 14:30:00|15.48|15.64|15.46|15.54|1351100|10.005
1391005800|2014-01-29 14:30:00|15.38|15.57|15.35|15.45|1682800|9.947
1391092200|2014-01-30 14:30:00|15.61|15.65|15.51|15.62|1035500|10.057
1391178600|2014-01-31 14:30:00|15.24|15.45|15.23|15.36|791400|9.889
1391437800|2014-02-03 14:30:00|15.27|15.28|14.95|14.97|1659200|9.638
1391524200|2014-02-04 14:30:00|15.04|15.11|14.98|15.02|939500|9.67
1391610600|2014-02-05 14:30:00|14.93|15.01|14.86|14.96|1101500|9.632
1391697000|2014-02-06 14:30:00|15.22|15.35|15.22|15.33|647300|9.87
1391783400|2014-02-07 14:30:00|15.5|15.61|15.46|15.59|2181200|10.037
1392042600|2014-02-10 14:30:00|15.36|15.38|15.28|15.36|693000|9.889
1392129000|2014-02-11 14:30:00|15.28|15.49|15.28|15.45|577800|9.947
1392215400|2014-02-12 14:30:00|15.25|15.38|15.24|15.32|646900|9.864
1392301800|2014-02-13 14:30:00|15.23|15.51|15.23|15.51|605400|9.986
1392388200|2014-02-14 14:30:00|15.46|15.51|15.42|15.51|480800|9.986
1392733800|2014-02-18 14:30:00|15.45|15.51|15.4|15.42|1318000|9.928
1392820200|2014-02-19 14:30:00|15.48|15.64|15.45|15.47|921200|9.96
1392906600|2014-02-20 14:30:00|15.47|15.54|15.43|15.49|1278700|9.973
1392993000|2014-02-21 14:30:00|15.5|15.56|15.47|15.51|596100|9.986
1393252200|2014-02-24 14:30:00|15.59|15.68|15.55|15.57|1368300|10.025
1393338600|2014-02-25 14:30:00|15.62|15.64|15.45|15.57|1149300|10.025
1393425000|2014-02-26 14:30:00|15.59|15.7|15.38|15.48|1643800|9.967
1393511400|2014-02-27 14:30:00|15.2|15.39|15.19|15.36|1197400|9.889
1393597800|2014-02-28 14:30:00|15.25|15.29|15.14|15.22|1254100|9.799
1393857000|2014-03-03 14:30:00|14.97|15.17|14.88|15.03|3445800|9.677
1393943400|2014-03-04 14:30:00|15.18|15.39|15.16|15.36|1013700|9.889
1394029800|2014-03-05 14:30:00|15.38|15.44|15.34|15.36|873300|9.889
1394116200|2014-03-06 14:30:00|15.69|15.8|15.68|15.79|1200500|10.166
1394202600|2014-03-07 14:30:00|15.75|15.75|15.54|15.66|1942500|10.082
1394458200|2014-03-10 13:30:00|15.74|15.88|15.68|15.88|1380400|10.224
1394544600|2014-03-11 13:30:00|15.75|15.81|15.62|15.65|1252500|10.076
1394631000|2014-03-12 13:30:00|15.6|15.67|15.54|15.63|884800|10.063
1394717400|2014-03-13 13:30:00|15.6|15.61|15.19|15.25|1012500|9.819
1394803800|2014-03-14 13:30:00|15.1|15.23|15.04|15.13|1052600|9.741
1395063000|2014-03-17 13:30:00|15.27|15.41|15.26|15.39|711200|9.909
1395149400|2014-03-18 13:30:00|15.49|15.61|15.46|15.56|1242500|10.018
1395235800|2014-03-19 13:30:00|15.48|15.55|15.17|15.28|1399500|9.838
1395322200|2014-03-20 13:30:00|15.23|15.41|15.19|15.36|1204600|9.889
1395408600|2014-03-21 13:30:00|15.38|15.52|15.21|15.25|756300|9.819
1395667800|2014-03-24 13:30:00|15.38|15.46|15.18|15.42|1814300|9.928
1395754200|2014-03-25 13:30:00|15.27|15.41|15.21|15.36|1370300|9.889
1395840600|2014-03-26 13:30:00|15.32|15.36|15.15|15.17|2087300|9.767
1395927000|2014-03-27 13:30:00|15.26|15.44|15.25|15.42|2475000|9.928
1396013400|2014-03-28 13:30:00|15.66|15.75|15.63|15.73|1119200|10.128
1396272600|2014-03-31 13:30:00|15.9|15.93|15.72|15.79|1104000|10.166
1396359000|2014-04-01 13:30:00|15.87|15.88|15.77|15.84|1018100|10.198
1396445400|2014-04-02 13:30:00|15.75|15.83|15.73|15.79|534900|10.166
1396531800|2014-04-03 13:30:00|15.91|15.98|15.86|15.9|855400|10.237
1396618200|2014-04-04 13:30:00|15.91|15.99|15.8|15.8|716200|10.173
1396877400|2014-04-07 13:30:00|16.02|16.1|16|16.05|2709000|10.334
1396963800|2014-04-08 13:30:00|16|16.11|15.97|16.01|1659500|10.308
1397050200|2014-04-09 13:30:00|16.32|16.34|16.16|16.32|995000|10.507
1397136600|2014-04-10 13:30:00|16.21|16.24|15.96|15.96|827500|10.276
1397223000|2014-04-11 13:30:00|15.81|15.94|15.79|15.85|718500|10.205
1397482200|2014-04-14 13:30:00|15.91|16.11|15.83|16.08|1083900|10.353
1397568600|2014-04-15 13:30:00|16.13|16.18|15.85|16.05|1448300|10.334
1397655000|2014-04-16 13:30:00|16.2|16.25|16.13|16.24|827800|10.456
1397741400|2014-04-17 13:30:00|16.22|16.35|16.2|16.27|605700|10.475
1398087000|2014-04-21 13:30:00|16.29|16.34|16.28|16.31|297800|10.501
1398173400|2014-04-22 13:30:00|16.43|16.45|16.36|16.44|550600|10.585
1398259800|2014-04-23 13:30:00|16.56|16.57|16.48|16.51|671800|10.63
1398346200|2014-04-24 13:30:00|16.55|16.64|16.46|16.57|1015000|10.668
1398432600|2014-04-25 13:30:00|16.53|16.55|16.32|16.33|563600|10.514
1398691800|2014-04-28 13:30:00|16.41|16.53|16.39|16.53|902900|10.643
1398778200|2014-04-29 13:30:00|16.64|16.7|16.58|16.67|682100|10.733
1398864600|2014-04-30 13:30:00|16.69|16.78|16.65|16.75|841200|10.784
1398951000|2014-05-01 13:30:00|16.81|16.98|16.77|16.88|1378200|10.868
1399037400|2014-05-02 13:30:00|16.37|16.39|16.28|16.35|892800|10.884|divid|0.554
1399296600|2014-05-05 13:30:00|16.32|16.52|16.32|16.48|605300|10.97
1399383000|2014-05-06 13:30:00|16.56|16.65|16.53|16.54|961600|11.01
1399469400|2014-05-07 13:30:00|16.61|16.66|16.53|16.6|713300|11.05
1399555800|2014-05-08 13:30:00|16.51|16.65|16.51|16.53|650400|11.004
1399642200|2014-05-09 13:30:00|15.98|16.13|15.84|16.12|4080800|10.731
1399901400|2014-05-12 13:30:00|16.23|16.27|16.17|16.25|1030000|10.817
1399987800|2014-05-13 13:30:00|16.25|16.33|16.21|16.31|851700|10.857
1400074200|2014-05-14 13:30:00|16.46|16.59|16.46|16.51|1024200|10.99
1400160600|2014-05-15 13:30:00|16.53|16.53|16.29|16.39|851100|10.911
1400247000|2014-05-16 13:30:00|16.49|16.62|16.48|16.62|602400|11.064
1400506200|2014-05-19 13:30:00|16.51|16.59|16.47|16.55|661200|11.017
1400592600|2014-05-20 13:30:00|16.42|16.46|16.35|16.4|934400|10.917
1400679000|2014-05-21 13:30:00|16.41|16.49|16.38|16.48|1125600|10.97
1400765400|2014-05-22 13:30:00|16.47|16.5|16.45|16.45|656600|10.951
1400851800|2014-05-23 13:30:00|16.38|16.53|16.37|16.45|731800|10.951
1401197400|2014-05-27 13:30:00|16.71|16.72|16.56|16.61|699100|11.057
1401283800|2014-05-28 13:30:00|16.53|16.62|16.48|16.57|433100|11.03
1401370200|2014-05-29 13:30:00|16.67|16.72|16.61|16.68|586700|11.104
1401456600|2014-05-30 13:30:00|16.7|16.77|16.68|16.73|849600|11.137
1401715800|2014-06-02 13:30:00|16.76|16.76|16.64|16.66|616200|11.09
1401802200|2014-06-03 13:30:00|16.61|16.63|16.57|16.58|501200|11.037
1401888600|2014-06-04 13:30:00|16.45|16.56|16.4|16.53|1529800|11.004
1401975000|2014-06-05 13:30:00|16.66|16.78|16.57|16.77|831100|11.164
1402061400|2014-06-06 13:30:00|16.83|16.91|16.78|16.9|816800|11.25
1402320600|2014-06-09 13:30:00|16.8|16.99|16.8|16.99|606800|11.31
1402407000|2014-06-10 13:30:00|16.89|16.9|16.83|16.9|458800|11.25
1402493400|2014-06-11 13:30:00|16.82|16.83|16.7|16.73|612100|11.137
1402579800|2014-06-12 13:30:00|16.87|16.95|16.79|16.83|784800|11.203
1402666200|2014-06-13 13:30:00|16.92|16.97|16.86|16.92|767300|11.263
1402925400|2014-06-16 13:30:00|16.86|16.94|16.83|16.93|865000|11.27
1403011800|2014-06-17 13:30:00|16.85|16.93|16.82|16.84|958000|11.21
1403098200|2014-06-18 13:30:00|17.11|17.33|17.09|17.33|1570300|11.536
1403184600|2014-06-19 13:30:00|17.46|17.51|17.34|17.38|726300|11.57
1403271000|2014-06-20 13:30:00|17.33|17.41|17.24|17.4|709200|11.583
1403530200|2014-06-23 13:30:00|17.31|17.37|17.26|17.37|542400|11.563
1403616600|2014-06-24 13:30:00|17.28|17.39|17.18|17.22|633400|11.463
1403703000|2014-06-25 13:30:00|17.02|17.2|17.02|17.11|1022400|11.39
1403789400|2014-06-26 13:30:00|17.18|17.19|16.94|17.16|640900|11.423
1403875800|2014-06-27 13:30:00|17.08|17.15|17|17.15|556500|11.416
1404135000|2014-06-30 13:30:00|17.08|17.19|17.08|17.16|637200|11.423
1404221400|2014-07-01 13:30:00|17.26|17.32|17.21|17.23|617100|11.47
1404307800|2014-07-02 13:30:00|16.95|17.12|16.93|17.06|1337500|11.357
1404394200|2014-07-03 13:30:00|17.18|17.32|17.17|17.28|760700|11.503
1404739800|2014-07-07 13:30:00|16.97|17.05|16.96|17.04|1375100|11.343
1404826200|2014-07-08 13:30:00|16.85|16.87|16.7|16.79|848100|11.177
1404912600|2014-07-09 13:30:00|16.83|17|16.81|16.99|505900|11.31
1404999000|2014-07-10 13:30:00|16.48|16.61|16.46|16.53|3164000|11.004
1405085400|2014-07-11 13:30:00|16.5|16.56|16.41|16.55|1153600|11.017
1405344600|2014-07-14 13:30:00|16.57|16.58|16.51|16.55|551300|11.017
1405431000|2014-07-15 13:30:00|16.52|16.55|16.35|16.44|855800|10.944
1405517400|2014-07-16 13:30:00|16.56|16.66|16.48|16.61|929100|11.057
1405603800|2014-07-17 13:30:00|16.43|16.51|16.22|16.24|772400|10.811
1405690200|2014-07-18 13:30:00|16.22|16.41|16.19|16.39|785700|10.911
1405949400|2014-07-21 13:30:00|16.26|16.3|16.23|16.29|742100|10.844
1406035800|2014-07-22 13:30:00|16.4|16.43|16.35|16.35|540600|10.884
1406122200|2014-07-23 13:30:00|16.37|16.39|16.31|16.34|505400|10.877
1406208600|2014-07-24 13:30:00|16.49|16.52|16.43|16.48|592800|10.97
1406295000|2014-07-25 13:30:00|16.47|16.51|16.37|16.41|3829600|10.924
1406554200|2014-07-28 13:30:00|16.43|16.5|16.38|16.49|2981800|10.977
1406640600|2014-07-29 13:30:00|16.54|16.55|16.41|16.43|1503000|10.937
1406727000|2014-07-30 13:30:00|16.53|16.65|16.44|16.63|1520100|11.07
1406813400|2014-07-31 13:30:00|16.33|16.36|16.16|16.24|1256700|10.811
1406899800|2014-08-01 13:30:00|16.15|16.22|16.08|16.15|773000|10.751
1407159000|2014-08-04 13:30:00|16.1|16.1|15.98|16.1|676400|10.718
1407245400|2014-08-05 13:30:00|15.74|15.74|15.54|15.59|1624200|10.378
1407331800|2014-08-06 13:30:00|15.66|15.78|15.66|15.73|726800|10.471
1407418200|2014-08-07 13:30:00|15.61|15.65|15.35|15.39|1131400|10.245
1407504600|2014-08-08 13:30:00|15.51|15.62|15.45|15.61|3459300|10.391
1407763800|2014-08-11 13:30:00|15.55|15.61|15.52|15.53|578700|10.338
1407850200|2014-08-12 13:30:00|15.53|15.67|15.53|15.6|845100|10.385
1407936600|2014-08-13 13:30:00|15.68|15.72|15.6|15.67|796100|10.431
1408023000|2014-08-14 13:30:00|15.7|15.7|15.63|15.66|507500|10.425
1408109400|2014-08-15 13:30:00|15.88|15.92|15.57|15.7|1459600|10.451
1408368600|2014-08-18 13:30:00|15.75|15.76|15.69|15.73|592200|10.471
1408455000|2014-08-19 13:30:00|15.7|15.73|15.65|15.72|625300|10.465
1408541400|2014-08-20 13:30:00|15.57|15.65|15.56|15.62|429100|10.398
1408627800|2014-08-21 13:30:00|15.75|15.79|15.7|15.73|1749700|10.471
1408714200|2014-08-22 13:30:00|15.74|15.74|15.56|15.66|775300|10.425
1408973400|2014-08-25 13:30:00|15.75|15.86|15.73|15.79|713700|10.511
1409059800|2014-08-26 13:30:00|15.88|15.96|15.86|15.88|892100|10.571
1409146200|2014-08-27 13:30:00|16|16.03|15.94|15.98|861000|10.638
1409232600|2014-08-28 13:30:00|15.87|15.89|15.82|15.84|731800|10.544
1409319000|2014-08-29 13:30:00|15.77|15.85|15.67|15.85|546800|10.551
1409664600|2014-09-02 13:30:00|15.69|15.74|15.65|15.74|692800|10.478
1409751000|2014-09-03 13:30:00|15.92|15.94|15.86|15.91|920600|10.591
1409837400|2014-09-04 13:30:00|15.95|16.03|15.88|15.91|651100|10.591
1409923800|2014-09-05 13:30:00|16.04|16.07|15.94|16.02|490100|10.664
1410183000|2014-09-08 13:30:00|15.93|15.95|15.82|15.87|568300|10.564
1410269400|2014-09-09 13:30:00|15.78|15.8|15.72|15.78|1044900|10.504
1410355800|2014-09-10 13:30:00|15.6|15.66|15.53|15.64|1474100|10.411
1410442200|2014-09-11 13:30:00|15.35|15.4|15.32|15.4|2126700|10.252
1410528600|2014-09-12 13:30:00|15.33|15.44|15.29|15.38|963300|10.238
1410787800|2014-09-15 13:30:00|15.38|15.4|15.32|15.36|664900|10.225
1410874200|2014-09-16 13:30:00|15.41|15.55|15.39|15.49|1142100|10.311
1410960600|2014-09-17 13:30:00|15.62|15.7|15.54|15.56|768200|10.358
1411047000|2014-09-18 13:30:00|15.64|15.7|15.62|15.65|935600|10.418
1411133400|2014-09-19 13:30:00|15.76|15.82|15.71|15.76|2358600|10.491
1411392600|2014-09-22 13:30:00|15.82|15.82|15.66|15.72|1018600|10.465
1411479000|2014-09-23 13:30:00|15.65|15.72|15.61|15.61|924300|10.391
1411565400|2014-09-24 13:30:00|15.62|15.72|15.57|15.69|1099100|10.445
1411651800|2014-09-25 13:30:00|15.63|15.63|15.47|15.51|838100|10.325
1411738200|2014-09-26 13:30:00|15.57|15.66|15.52|15.61|485800|10.391
1411997400|2014-09-29 13:30:00|15.25|15.36|15.23|15.34|840400|10.212
1412083800|2014-09-30 13:30:00|15.34|15.48|15.28|15.37|644100|10.232
1412170200|2014-10-01 13:30:00|15.37|15.38|15.25|15.27|755000|10.165
1412256600|2014-10-02 13:30:00|15.24|15.25|14.93|15.1|1140200|10.052
1412343000|2014-10-03 13:30:00|14.96|15.02|14.93|14.99|813000|9.979
1412602200|2014-10-06 13:30:00|15.2|15.25|15.1|15.21|900200|10.125
1412688600|2014-10-07 13:30:00|15.1|15.11|14.97|14.97|861700|9.965
1412775000|2014-10-08 13:30:00|15.13|15.33|15.04|15.3|922300|10.185
1412861400|2014-10-09 13:30:00|15.13|15.16|14.83|14.87|886200|9.899
1412947800|2014-10-10 13:30:00|14.79|14.88|14.66|14.66|982900|9.759
1413207000|2014-10-13 13:30:00|14.81|14.84|14.67|14.68|1042800|9.772
1413293400|2014-10-14 13:30:00|14.78|14.83|14.67|14.7|1628900|9.786
1413379800|2014-10-15 13:30:00|14.56|14.58|14.25|14.53|2095600|9.672
1413466200|2014-10-16 13:30:00|13.79|14.1|13.76|13.99|1970800|9.313
1413552600|2014-10-17 13:30:00|14.1|14.12|14.01|14.05|1455500|9.353
1413811800|2014-10-20 13:30:00|13.99|14.21|13.96|14.18|1089100|9.439
1413898200|2014-10-21 13:30:00|14.25|14.36|14.23|14.34|2010000|9.546
1413984600|2014-10-22 13:30:00|14.23|14.33|14.2|14.21|1177300|9.459
1414071000|2014-10-23 13:30:00|14.42|14.5|14.36|14.44|1318800|9.612
1414157400|2014-10-24 13:30:00|14.5|14.53|14.41|14.49|774900|9.646
1414416600|2014-10-27 13:30:00|14.19|14.4|14.14|14.35|819800|9.553
1414503000|2014-10-28 13:30:00|14.8|14.86|14.74|14.84|1319500|9.879
1414589400|2014-10-29 13:30:00|14.93|14.98|14.64|14.72|1172900|9.799
1414675800|2014-10-30 13:30:00|14.4|14.74|14.4|14.69|1258500|9.779
1414762200|2014-10-31 13:30:00|14.88|15.02|14.84|14.98|1089800|9.972
1415025000|2014-11-03 14:30:00|15.01|15.02|14.84|14.96|1639200|9.959
1415111400|2014-11-04 14:30:00|14.93|14.95|14.79|14.85|6091200|9.885
1415197800|2014-11-05 14:30:00|14.99|15|14.89|14.93|1464300|9.939
1415284200|2014-11-06 14:30:00|14.94|15|14.75|14.77|1086900|9.832
1415370600|2014-11-07 14:30:00|14.59|14.7|14.5|14.7|1068700|9.786
1415629800|2014-11-10 14:30:00|14.81|14.89|14.78|14.85|1230200|9.885
1415716200|2014-11-11 14:30:00|15.08|15.21|15.06|15.11|1573200|10.058
1415802600|2014-11-12 14:30:00|15.13|15.25|15.09|15.13|1047500|10.072
1415889000|2014-11-13 14:30:00|15.19|15.3|15.16|15.23|910900|10.138
1415975400|2014-11-14 14:30:00|15.13|15.39|15.12|15.36|1430900|10.515|divid|0.419832
1416234600|2014-11-17 14:30:00|14.97|15.07|14.93|15.03|1233200|10.578|divid|0.42
1416321000|2014-11-18 14:30:00|15.24|15.35|15.19|15.31|2054100|10.775
1416407400|2014-11-19 14:30:00|15.38|15.4|15.23|15.28|1019200|10.754
1416493800|2014-11-20 14:30:00|15.12|15.19|15.1|15.13|1047700|10.648
1416580200|2014-11-21 14:30:00|15.37|15.45|15.34|15.44|1407200|10.867
1416839400|2014-11-24 14:30:00|15.67|15.71|15.59|15.64|1572400|11.007
1416925800|2014-11-25 14:30:00|15.86|15.86|15.77|15.82|1379900|11.134
1417012200|2014-11-26 14:30:00|15.73|15.83|15.72|15.79|1302800|11.113
1417185000|2014-11-28 14:30:00|15.95|16|15.94|16|863000|11.261
1417444200|2014-12-01 14:30:00|15.92|15.97|15.84|15.89|956100|11.183
1417530600|2014-12-02 14:30:00|15.9|15.99|15.88|15.95|1831200|11.226
1417617000|2014-12-03 14:30:00|16.03|16.1|16.01|16.07|1443600|11.31
1417703400|2014-12-04 14:30:00|16.14|16.14|15.97|16.04|1636800|11.289
1417789800|2014-12-05 14:30:00|16.3|16.4|16.27|16.39|1476400|11.535
1418049000|2014-12-08 14:30:00|16.3|16.33|16.18|16.2|1488200|11.402
1418135400|2014-12-09 14:30:00|16.09|16.17|15.96|16.06|1830500|11.303
1418221800|2014-12-10 14:30:00|16.07|16.09|15.9|15.9|2290200|11.19
1418308200|2014-12-11 14:30:00|15.92|16.08|15.89|15.91|1221200|11.197
1418394600|2014-12-12 14:30:00|15.72|15.75|15.35|15.35|1643200|10.803
1418653800|2014-12-15 14:30:00|15.47|15.5|14.95|14.95|2017200|10.522
1418740200|2014-12-16 14:30:00|14.54|14.94|14.52|14.77|2307400|10.395
1418826600|2014-12-17 14:30:00|14.71|14.95|14.67|14.87|2185900|10.465
1418913000|2014-12-18 14:30:00|14.96|15.08|14.9|15.07|1393700|10.606
1418999400|2014-12-19 14:30:00|14.74|14.82|14.67|14.69|2261900|10.339
1419258600|2014-12-22 14:30:00|14.76|14.84|14.71|14.78|1176200|10.402
1419345000|2014-12-23 14:30:00|14.8|14.87|14.79|14.83|1083100|10.437
1419431400|2014-12-24 14:30:00|14.83|14.86|14.8|14.81|388200|10.423
1419604200|2014-12-26 14:30:00|14.94|14.94|14.84|14.86|754000|10.458
1419863400|2014-12-29 14:30:00|14.49|14.65|14.48|14.59|1387000|10.268
1419949800|2014-12-30 14:30:00|14.45|14.45|14.35|14.37|1401300|10.114
1420036200|2014-12-31 14:30:00|14.32|14.42|14.21|14.21|1103200|10.001
1420209000|2015-01-02 14:30:00|14.26|14.34|14.18|14.28|1371500|10.05
1420468200|2015-01-05 14:30:00|13.8|13.81|13.6|13.65|1506200|9.607
1420554600|2015-01-06 14:30:00|13.57|13.7|13.42|13.45|2797900|9.466
1420641000|2015-01-07 14:30:00|13.53|13.54|13.3|13.49|3356600|9.494
1420727400|2015-01-08 14:30:00|13.6|13.73|13.59|13.66|1807000|9.614
1420813800|2015-01-09 14:30:00|13.53|13.53|13.27|13.45|1686700|9.466
1421073000|2015-01-12 14:30:00|13.55|13.59|13.42|13.47|1800900|9.48
1421159400|2015-01-13 14:30:00|13.73|13.81|13.5|13.6|2023100|9.572
1421245800|2015-01-14 14:30:00|13.67|13.72|13.57|13.66|1202200|9.614
1421332200|2015-01-15 14:30:00|13.66|13.74|13.57|13.62|1081500|9.586
1421418600|2015-01-16 14:30:00|13.71|13.84|13.67|13.82|1288600|9.727
1421764200|2015-01-20 14:30:00|14.31|14.34|14.25|14.31|1985600|10.071
1421850600|2015-01-21 14:30:00|14.19|14.47|14.19|14.46|2618300|10.177
1421937000|2015-01-22 14:30:00|14.54|14.64|14.47|14.56|1445400|10.247
1422023400|2015-01-23 14:30:00|14.7|14.85|14.68|14.73|2026400|10.367
1422282600|2015-01-26 14:30:00|14.97|15.1|14.94|15.03|1973800|10.578
1422369000|2015-01-27 14:30:00|15.09|15.14|15.03|15.09|1377700|10.62
1422455400|2015-01-28 14:30:00|14.93|15.05|14.73|14.75|1559100|10.381
1422541800|2015-01-29 14:30:00|15.04|15.19|15|15.19|1374600|10.691
1422628200|2015-01-30 14:30:00|15.02|15.1|14.85|14.91|1377000|10.494
1422887400|2015-02-02 14:30:00|14.51|14.71|14.49|14.67|1174900|10.325
1422973800|2015-02-03 14:30:00|15.02|15.24|15.01|15.2|1266900|10.698
1423060200|2015-02-04 14:30:00|14.97|15.05|14.82|14.83|1818500|10.437
1423146600|2015-02-05 14:30:00|14.89|15.03|14.84|15.01|1227800|10.564
1423233000|2015-02-06 14:30:00|14.93|14.97|14.74|14.79|935000|10.409
1423492200|2015-02-09 14:30:00|14.51|14.69|14.51|14.63|1231600|10.297
1423578600|2015-02-10 14:30:00|14.9|14.92|14.74|14.9|799100|10.487
1423665000|2015-02-11 14:30:00|14.65|14.69|14.54|14.61|951900|10.283
1423751400|2015-02-12 14:30:00|14.91|15|14.86|15|941500|10.557
1423837800|2015-02-13 14:30:00|15.1|15.11|14.92|15.01|1387600|10.564
1424183400|2015-02-17 14:30:00|14.91|15.03|14.8|14.98|1146300|10.543
1424269800|2015-02-18 14:30:00|14.92|14.98|14.82|14.93|1024900|10.508
1424356200|2015-02-19 14:30:00|15.05|15.12|14.98|15|625500|10.557
1424442600|2015-02-20 14:30:00|14.92|15.38|14.88|15.35|1988600|10.803
1424701800|2015-02-23 14:30:00|15.11|15.2|15.1|15.15|945300|10.663
1424788200|2015-02-24 14:30:00|15.24|15.39|15.21|15.36|1346200|10.81
1424874600|2015-02-25 14:30:00|15.6|15.66|15.57|15.64|1598000|11.007
1424961000|2015-02-26 14:30:00|15.5|15.58|15.46|15.5|1210600|10.909
1425047400|2015-02-27 14:30:00|15.39|15.55|15.32|15.49|929500|10.902
1425306600|2015-03-02 14:30:00|15.64|15.66|15.49|15.54|970000|10.937
1425393000|2015-03-03 14:30:00|15.38|15.4|15.25|15.32|1595000|10.782
1425479400|2015-03-04 14:30:00|15.24|15.27|15.14|15.26|696700|10.74
1425565800|2015-03-05 14:30:00|15.25|15.28|15.13|15.18|848200|10.684
1425652200|2015-03-06 14:30:00|14.96|14.97|14.73|14.74|796600|10.374
1425907800|2015-03-09 13:30:00|14.71|14.73|14.58|14.63|1358400|10.297
1425994200|2015-03-10 13:30:00|14.2|14.21|14.02|14.07|1222000|9.902
1426080600|2015-03-11 13:30:00|14.02|14.07|13.89|13.96|767700|9.825
1426167000|2015-03-12 13:30:00|14.05|14.12|13.97|14.11|1110600|9.931
1426253400|2015-03-13 13:30:00|13.99|13.99|13.83|13.93|1341200|9.804
1426512600|2015-03-16 13:30:00|14|14.06|13.97|13.97|692300|9.832
1426599000|2015-03-17 13:30:00|13.97|14.07|13.92|14.05|967800|9.888
1426685400|2015-03-18 13:30:00|13.98|14.27|13.92|14.23|1095900|10.015
1426771800|2015-03-19 13:30:00|13.92|14.01|13.8|13.84|1870000|9.741
1426858200|2015-03-20 13:30:00|14.24|14.57|14.21|14.43|2024000|10.156
1427117400|2015-03-23 13:30:00|14.76|14.78|14.66|14.74|934100|10.374
1427203800|2015-03-24 13:30:00|14.79|14.93|14.76|14.84|2194100|10.444
1427290200|2015-03-25 13:30:00|14.82|14.87|14.72|14.72|857200|10.36
1427376600|2015-03-26 13:30:00|14.61|14.72|14.47|14.65|972900|10.311
1427463000|2015-03-27 13:30:00|14.65|14.68|14.5|14.59|758100|10.268
1427722200|2015-03-30 13:30:00|14.58|14.6|14.47|14.48|553800|10.191
1427808600|2015-03-31 13:30:00|14.26|14.39|14.24|14.35|760000|10.1
1427895000|2015-04-01 13:30:00|14.42|14.48|14.27|14.45|778700|10.17
1427981400|2015-04-02 13:30:00|14.53|14.64|14.53|14.62|1294000|10.29
1428327000|2015-04-06 13:30:00|14.62|14.79|14.6|14.71|955500|10.353
1428413400|2015-04-07 13:30:00|14.43|14.46|14.33|14.37|1411900|10.114
1428499800|2015-04-08 13:30:00|14.38|14.39|14.2|14.3|730300|10.064
1428586200|2015-04-09 13:30:00|14.25|14.25|14.04|14.09|1224700|9.917
1428672600|2015-04-10 13:30:00|14.01|14.13|13.97|14.11|904900|9.931
1428931800|2015-04-13 13:30:00|14.32|14.42|14.24|14.29|1119600|10.057
1429018200|2015-04-14 13:30:00|14.45|14.56|14.42|14.48|1065200|10.191
1429104600|2015-04-15 13:30:00|14.63|14.75|14.51|14.7|999100|10.346
1429191000|2015-04-16 13:30:00|14.6|14.65|14.49|14.57|1032300|10.366|divid|0.159
1429277400|2015-04-17 13:30:00|14.45|14.51|14.37|14.5|1104400|10.317
1429536600|2015-04-20 13:30:00|14.4|14.58|14.39|14.48|1521900|10.302
1429623000|2015-04-21 13:30:00|14.65|14.67|14.54|14.59|827200|10.381
1429709400|2015-04-22 13:30:00|14.55|14.63|14.48|14.62|917300|10.402
1429795800|2015-04-23 13:30:00|14.63|14.93|14.61|14.88|1236600|10.587
1429882200|2015-04-24 13:30:00|14.81|14.86|14.75|14.76|1219500|10.502
1430141400|2015-04-27 13:30:00|14.88|14.96|14.83|14.83|736700|10.551
1430227800|2015-04-28 13:30:00|14.88|15.1|14.81|15.08|1956700|10.729
1430314200|2015-04-29 13:30:00|15.1|15.24|14.99|15.03|1830100|10.694
1430400600|2015-04-30 13:30:00|15.14|15.3|15.11|15.16|1278300|10.786
1430487000|2015-05-01 13:30:00|15.23|15.34|15.19|15.32|856300|10.9
1430746200|2015-05-04 13:30:00|15.31|15.38|15.27|15.28|1563900|10.872
1430832600|2015-05-05 13:30:00|15.15|15.16|15.01|15.05|1304500|10.708
1430919000|2015-05-06 13:30:00|15.26|15.36|15.08|15.16|2162400|10.786
1431005400|2015-05-07 13:30:00|14.6|14.79|14.57|14.71|1350700|10.783|divid|0.446
1431091800|2015-05-08 13:30:00|14.81|15.02|14.81|14.98|1478400|10.981
1431351000|2015-05-11 13:30:00|15.03|15.11|14.89|14.93|952200|10.945
1431437400|2015-05-12 13:30:00|14.91|14.95|14.83|14.86|591900|10.893
1431523800|2015-05-13 13:30:00|15.05|15.09|14.95|14.96|894200|10.967
1431610200|2015-05-14 13:30:00|14.81|14.95|14.81|14.93|818100|10.945
1431696600|2015-05-15 13:30:00|14.78|14.91|14.72|14.88|787700|10.908
1431955800|2015-05-18 13:30:00|14.67|14.78|14.64|14.72|963400|10.791
1432042200|2015-05-19 13:30:00|14.71|14.78|14.65|14.68|785700|10.761
1432128600|2015-05-20 13:30:00|14.64|14.78|14.61|14.7|683900|10.776
1432215000|2015-05-21 13:30:00|14.64|14.8|14.63|14.79|581600|10.842
1432301400|2015-05-22 13:30:00|14.55|14.56|14.48|14.52|822400|10.644
1432647000|2015-05-26 13:30:00|14.19|14.19|13.99|14.07|1422100|10.314
1432733400|2015-05-27 13:30:00|14.01|14.23|13.98|14.19|780400|10.402
1432819800|2015-05-28 13:30:00|14.14|14.29|14.05|14.28|1111400|10.468
1432906200|2015-05-29 13:30:00|14.2|14.24|14.08|14.16|834100|10.38
1433165400|2015-06-01 13:30:00|14.15|14.15|13.98|14.09|856400|10.329
1433251800|2015-06-02 13:30:00|14.39|14.46|14.34|14.36|701500|10.527
1433338200|2015-06-03 13:30:00|14.5|14.64|14.5|14.54|860300|10.659
1433424600|2015-06-04 13:30:00|14.49|14.65|14.23|14.26|1062800|10.453
1433511000|2015-06-05 13:30:00|14.06|14.17|14.01|14.08|1039900|10.322
1433770200|2015-06-08 13:30:00|14.08|14.13|13.96|14.08|1578200|10.322
1433856600|2015-06-09 13:30:00|14.06|14.13|13.96|14.07|671500|10.314
1433943000|2015-06-10 13:30:00|14.31|14.52|14.29|14.42|1022800|10.571
1434029400|2015-06-11 13:30:00|14.51|14.59|14.41|14.53|642500|10.651
1434115800|2015-06-12 13:30:00|14.6|14.67|14.5|14.57|1229800|10.681
1434375000|2015-06-15 13:30:00|14.25|14.4|14.23|14.39|596300|10.549
1434461400|2015-06-16 13:30:00|14.24|14.35|14.21|14.31|487000|10.49
1434547800|2015-06-17 13:30:00|14.32|14.34|14.15|14.26|881600|10.453
1434634200|2015-06-18 13:30:00|14.4|14.9|14.38|14.61|1711200|10.71
1434720600|2015-06-19 13:30:00|14.59|14.6|14.49|14.55|914200|10.666
1434979800|2015-06-22 13:30:00|15.03|15.26|14.99|15.12|1476500|11.084
1435066200|2015-06-23 13:30:00|15.07|15.11|14.97|14.99|1481900|10.989
1435152600|2015-06-24 13:30:00|14.98|15.04|14.92|14.95|881900|10.959
1435239000|2015-06-25 13:30:00|14.96|15|14.84|14.94|965100|10.952
1435325400|2015-06-26 13:30:00|15.05|15.11|14.93|15.01|937800|11.003
1435584600|2015-06-29 13:30:00|14.5|14.57|14.33|14.36|1432500|10.527
1435671000|2015-06-30 13:30:00|14.48|14.48|14.11|14.2|1048500|10.409
1435757400|2015-07-01 13:30:00|14.31|14.34|14.17|14.22|928200|10.424
1435843800|2015-07-02 13:30:00|14.27|14.31|14.21|14.27|1066900|10.461
1436189400|2015-07-06 13:30:00|13.76|13.88|13.65|13.7|2145800|10.043
1436275800|2015-07-07 13:30:00|13.51|13.78|13.35|13.72|3048700|10.058
1436362200|2015-07-08 13:30:00|13.51|13.57|13.41|13.46|1481300|9.867
1436448600|2015-07-09 13:30:00|13.84|13.93|13.74|13.75|1567500|10.08
1436535000|2015-07-10 13:30:00|14.61|14.65|14.5|14.62|2361700|10.717
1436794200|2015-07-13 13:30:00|14.66|14.69|14.52|14.54|1228300|10.659
1436880600|2015-07-14 13:30:00|14.65|14.72|14.63|14.67|1394100|10.754
1436967000|2015-07-15 13:30:00|14.8|14.88|14.73|14.75|1704000|10.813
1437053400|2015-07-16 13:30:00|15.03|15.11|14.98|15.05|1488500|11.033
1437139800|2015-07-17 13:30:00|15.03|15.04|14.95|15|1080600|10.996
1437399000|2015-07-20 13:30:00|15.12|15.2|15.1|15.13|1140300|11.091
1437485400|2015-07-21 13:30:00|15.1|15.16|15.05|15.06|1068700|11.04
1437571800|2015-07-22 13:30:00|15.11|15.18|15|15.08|1099600|11.055
1437658200|2015-07-23 13:30:00|15.18|15.19|15.02|15.04|3106600|11.025
1437744600|2015-07-24 13:30:00|15.04|15.1|14.97|14.99|1372900|10.989
1438003800|2015-07-27 13:30:00|15.1|15.11|14.91|14.93|2179400|10.945
1438090200|2015-07-28 13:30:00|15.04|15.06|14.94|15.03|2032900|11.018
1438176600|2015-07-29 13:30:00|15.02|15.25|15.01|15.16|2118000|11.113
1438263000|2015-07-30 13:30:00|15.16|15.16|15.01|15.12|1785200|11.084
1438349400|2015-07-31 13:30:00|15.2|15.38|15.18|15.28|1594500|11.201
1438608600|2015-08-03 13:30:00|15.44|15.52|15.29|15.35|1744100|11.252
1438695000|2015-08-04 13:30:00|15.34|15.35|15.15|15.19|1249800|11.135
1438781400|2015-08-05 13:30:00|15.36|15.44|15.31|15.38|1291200|11.274
1438867800|2015-08-06 13:30:00|15.46|15.52|15.31|15.39|1540400|11.282
1438954200|2015-08-07 13:30:00|15.21|15.3|15.19|15.26|987700|11.187
1439213400|2015-08-10 13:30:00|15.37|15.5|15.37|15.48|1056300|11.348
1439299800|2015-08-11 13:30:00|15.5|15.54|15.36|15.4|1079400|11.289
1439386200|2015-08-12 13:30:00|15.25|15.42|15.17|15.4|2770800|11.289
1439472600|2015-08-13 13:30:00|15.22|15.25|15.17|15.18|872200|11.128
1439559000|2015-08-14 13:30:00|15|15.08|14.98|15.07|779400|11.047
1439818200|2015-08-17 13:30:00|14.8|14.94|14.75|14.94|1106900|10.952
1439904600|2015-08-18 13:30:00|14.85|14.98|14.8|14.89|2549000|10.915
1439991000|2015-08-19 13:30:00|14.73|14.9|14.69|14.81|1951800|10.857
1440077400|2015-08-20 13:30:00|14.69|14.7|14.53|14.53|934100|10.651
1440163800|2015-08-21 13:30:00|14.58|14.67|14.29|14.3|1761800|10.483
1440423000|2015-08-24 13:30:00|13.99|14.25|13.75|13.86|4316300|10.16
1440509400|2015-08-25 13:30:00|14.35|14.36|13.88|13.93|2886800|10.212
1440595800|2015-08-26 13:30:00|14.09|14.1|13.75|14.07|4152400|10.314
1440682200|2015-08-27 13:30:00|14.21|14.35|14.13|14.29|1979600|10.475
1440768600|2015-08-28 13:30:00|14.15|14.23|14.09|14.21|1235100|10.417
1441027800|2015-08-31 13:30:00|14.11|14.13|13.95|14.07|1146200|10.314
1441114200|2015-09-01 13:30:00|13.78|13.78|13.55|13.63|1461800|9.992
1441200600|2015-09-02 13:30:00|13.5|13.53|13.31|13.41|3772800|9.83
1441287000|2015-09-03 13:30:00|13.38|13.48|13.3|13.37|2050600|9.801
1441373400|2015-09-04 13:30:00|13.14|13.19|13.03|13.1|1168400|9.603
1441719000|2015-09-08 13:30:00|13.43|13.55|13.42|13.53|1606100|9.918
1441805400|2015-09-09 13:30:00|13.73|13.77|13.45|13.46|1145500|9.867
1441891800|2015-09-10 13:30:00|13.29|13.34|13.23|13.3|967300|9.75
1441978200|2015-09-11 13:30:00|13.03|13.09|12.98|13.08|641600|9.588
1442237400|2015-09-14 13:30:00|13.03|13.04|12.85|12.92|1310400|9.471
1442323800|2015-09-15 13:30:00|12.96|13.07|12.94|13.02|1483400|9.544
1442410200|2015-09-16 13:30:00|13.11|13.22|13.08|13.16|1805600|9.647
1442496600|2015-09-17 13:30:00|13.24|13.38|13.08|13.28|4413600|9.735
1442583000|2015-09-18 13:30:00|12.83|12.88|12.69|12.73|2523400|9.332
1442842200|2015-09-21 13:30:00|12.65|12.7|12.52|12.59|934600|9.229
1442928600|2015-09-22 13:30:00|12.31|12.31|12.09|12.18|4033200|8.929
1443015000|2015-09-23 13:30:00|12.18|12.21|12|12.06|1588200|8.841
1443101400|2015-09-24 13:30:00|11.96|12.06|11.88|12.01|1636100|8.804
1443187800|2015-09-25 13:30:00|12.25|12.29|12.12|12.16|1231800|8.914
1443447000|2015-09-28 13:30:00|12|12.02|11.92|11.93|1350300|8.745
1443533400|2015-09-29 13:30:00|11.94|12.01|11.89|11.98|1337100|8.782
1443619800|2015-09-30 13:30:00|12.04|12.07|11.95|12.04|1340200|8.826
1443706200|2015-10-01 13:30:00|12|12.02|11.79|11.91|1272600|8.731
1443792600|2015-10-02 13:30:00|11.72|12.01|11.66|12.01|1545300|8.804
1444051800|2015-10-05 13:30:00|12.54|12.62|12.51|12.61|1182800|9.244
1444138200|2015-10-06 13:30:00|12.6|12.81|12.6|12.75|1221300|9.347
1444224600|2015-10-07 13:30:00|12.91|13.03|12.81|12.87|3667200|9.435
1444311000|2015-10-08 13:30:00|12.6|12.84|12.58|12.82|1398600|9.398
1444397400|2015-10-09 13:30:00|12.99|13.11|12.97|13.11|2789800|9.61
1444656600|2015-10-12 13:30:00|13.1|13.14|13.05|13.07|1236500|9.581
1444743000|2015-10-13 13:30:00|12.83|13|12.82|12.86|1081100|9.427
1444829400|2015-10-14 13:30:00|12.72|12.76|12.61|12.65|1658200|9.273
1444915800|2015-10-15 13:30:00|12.64|12.76|12.59|12.75|1330300|9.347
1445002200|2015-10-16 13:30:00|12.82|12.95|12.8|12.94|1515800|9.486
1445261400|2015-10-19 13:30:00|12.77|12.82|12.74|12.82|882500|9.398
1445347800|2015-10-20 13:30:00|12.62|12.64|12.54|12.59|1269500|9.229
1445434200|2015-10-21 13:30:00|12.6|12.65|12.53|12.56|791400|9.207
1445520600|2015-10-22 13:30:00|12.9|13.12|12.85|13.04|1299200|9.559
1445607000|2015-10-23 13:30:00|13.28|13.32|13.16|13.24|965900|9.706
1445866200|2015-10-26 13:30:00|13.19|13.3|13.19|13.27|720300|9.728
1445952600|2015-10-27 13:30:00|13.03|13.09|12.99|13.01|743100|9.537
1446039000|2015-10-28 13:30:00|13.04|13.25|12.99|13.11|965300|9.61
1446125400|2015-10-29 13:30:00|13.05|13.13|13.04|13.09|557900|9.596
1446211800|2015-10-30 13:30:00|13.11|13.27|13.1|13.17|815900|9.654
1446474600|2015-11-02 14:30:00|13.32|13.35|13.24|13.3|1044100|9.75
1446561000|2015-11-03 14:30:00|13.26|13.53|13.23|13.44|2483900|9.852
1446647400|2015-11-04 14:30:00|13.49|13.5|13.32|13.35|1291800|9.786
1446733800|2015-11-05 14:30:00|13.48|13.5|13.35|13.36|1340000|9.794
1446820200|2015-11-06 14:30:00|13.06|13.12|12.91|13.01|1917300|9.537
1447079400|2015-11-09 14:30:00|12.92|12.92|12.73|12.8|1895400|9.383
1447165800|2015-11-10 14:30:00|12.85|12.9|12.81|12.88|1873600|9.442
1447252200|2015-11-11 14:30:00|13.04|13.1|12.97|12.98|804000|9.515
1447338600|2015-11-12 14:30:00|12.77|12.87|12.74|12.76|967600|9.354
1447425000|2015-11-13 14:30:00|12.7|12.78|12.63|12.72|1134700|9.325
1447684200|2015-11-16 14:30:00|12.34|12.48|12.34|12.47|987500|9.42|divid|0.376
1447770600|2015-11-17 14:30:00|12.65|12.77|12.62|12.68|1754400|9.578
1447857000|2015-11-18 14:30:00|12.63|12.66|12.4|12.54|1595200|9.473
1447943400|2015-11-19 14:30:00|12.56|12.63|12.53|12.58|985500|9.503
1448029800|2015-11-20 14:30:00|12.57|12.6|12.43|12.45|1153000|9.405
1448289000|2015-11-23 14:30:00|12.17|12.22|12.08|12.11|1194800|9.148
1448375400|2015-11-24 14:30:00|12.07|12.22|12.06|12.17|1408500|9.193
1448461800|2015-11-25 14:30:00|12.09|12.23|12.06|12.19|1200400|9.208
1448634600|2015-11-27 14:30:00|12.29|12.31|12.23|12.27|565500|9.269
1448893800|2015-11-30 14:30:00|12.27|12.32|12.24|12.27|1161800|9.269
1448980200|2015-12-01 14:30:00|12.31|12.34|12.21|12.3|1053100|9.291
1449066600|2015-12-02 14:30:00|12.19|12.3|12.1|12.13|4738000|9.163
1449153000|2015-12-03 14:30:00|12.36|12.38|12.11|12.13|2420300|9.163
1449239400|2015-12-04 14:30:00|12|12.11|11.97|12.11|4551900|9.148
1449498600|2015-12-07 14:30:00|12.12|12.12|11.99|12.05|2160700|9.102
1449585000|2015-12-08 14:30:00|11.82|11.88|11.76|11.8|1904300|8.914
1449671400|2015-12-09 14:30:00|11.83|12|11.74|11.82|1825700|8.929
1449757800|2015-12-10 14:30:00|11.68|11.75|11.65|11.66|1910300|8.808
1449844200|2015-12-11 14:30:00|11.59|11.64|11.48|11.5|1790800|8.687
1450103400|2015-12-14 14:30:00|11.44|11.47|11.25|11.35|2057200|8.574
1450189800|2015-12-15 14:30:00|11.68|11.74|11.57|11.59|1685800|8.755
1450276200|2015-12-16 14:30:00|11.69|11.74|11.59|11.7|7336300|8.838
1450362600|2015-12-17 14:30:00|11.72|11.72|11.51|11.54|3649600|8.717
1450449000|2015-12-18 14:30:00|11.23|11.26|11.13|11.15|2661400|8.423
1450708200|2015-12-21 14:30:00|11.06|11.1|10.91|10.96|1951900|8.279
1450794600|2015-12-22 14:30:00|11.06|11.13|11|11.09|1610600|8.377
1450881000|2015-12-23 14:30:00|11.31|11.39|11.3|11.38|1794300|8.596
1450967400|2015-12-24 14:30:00|11.49|11.49|11.42|11.46|566900|8.657
1451313000|2015-12-28 14:30:00|11.37|11.38|11.27|11.3|1468700|8.536
1451399400|2015-12-29 14:30:00|11.37|11.43|11.31|11.4|987300|8.611
1451485800|2015-12-30 14:30:00|11.33|11.36|11.26|11.3|1209300|8.536
1451572200|2015-12-31 14:30:00|11.12|11.12|11.03|11.06|1123400|8.355
1451917800|2016-01-04 14:30:00|10.82|10.84|10.61|10.81|2165300|8.166
1452004200|2016-01-05 14:30:00|10.71|10.75|10.58|10.73|1668300|8.105
1452090600|2016-01-06 14:30:00|10.52|10.66|10.5|10.61|2092300|8.015
1452177000|2016-01-07 14:30:00|10.56|10.68|10.54|10.56|5312600|7.977
1452263400|2016-01-08 14:30:00|10.62|10.63|10.32|10.35|2369700|7.818
1452522600|2016-01-11 14:30:00|10.38|10.4|10.21|10.29|1761000|7.773
1452609000|2016-01-12 14:30:00|10.36|10.37|10.18|10.29|1408700|7.773
1452695400|2016-01-13 14:30:00|10.39|10.42|10.1|10.13|2371600|7.652
1452781800|2016-01-14 14:30:00|10.06|10.24|9.99|10.19|1895800|7.697
1452868200|2016-01-15 14:30:00|9.93|9.98|9.79|9.83|1748100|7.425
1453213800|2016-01-19 14:30:00|9.88|10|9.81|9.88|2025200|7.463
1453300200|2016-01-20 14:30:00|9.7|9.73|9.47|9.68|2088100|7.312
1453386600|2016-01-21 14:30:00|9.7|9.88|9.58|9.85|3927000|7.441
1453473000|2016-01-22 14:30:00|10.2|10.33|10.19|10.28|2568200|7.765
1453732200|2016-01-25 14:30:00|10.24|10.24|10.11|10.11|1683500|7.637
1453818600|2016-01-26 14:30:00|10.19|10.34|10.16|10.33|1529000|7.803
1453905000|2016-01-27 14:30:00|10.34|10.47|10.26|10.32|2044300|7.796
1453991400|2016-01-28 14:30:00|10.38|10.39|10.14|10.24|1616000|7.735
1454077800|2016-01-29 14:30:00|10.36|10.51|10.33|10.49|2898000|7.924
1454337000|2016-02-01 14:30:00|10.37|10.47|10.31|10.43|2210100|7.879
1454423400|2016-02-02 14:30:00|10.21|10.22|10|10.02|1886700|7.569
1454509800|2016-02-03 14:30:00|10|10.1|9.77|10.07|2380600|7.607
1454596200|2016-02-04 14:30:00|10.2|10.39|10.19|10.35|1865900|7.818
1454682600|2016-02-05 14:30:00|10.51|10.56|10.43|10.46|2067800|7.901
1454941800|2016-02-08 14:30:00|10.23|10.31|10.15|10.27|2332600|7.758
1455028200|2016-02-09 14:30:00|9.89|9.96|9.67|9.74|2212100|7.358
1455114600|2016-02-10 14:30:00|10|10.07|9.91|9.94|2822600|7.509
1455201000|2016-02-11 14:30:00|9.78|9.79|9.57|9.65|2124500|7.29
1455287400|2016-02-12 14:30:00|9.69|9.79|9.6|9.77|1335000|7.38
1455633000|2016-02-16 14:30:00|10.23|10.25|10.05|10.21|1405900|7.713
1455719400|2016-02-17 14:30:00|10.4|10.57|10.38|10.56|1419100|7.977
1455805800|2016-02-18 14:30:00|10.55|10.55|10.36|10.39|2742200|7.849
1455892200|2016-02-19 14:30:00|10.23|10.37|10.16|10.34|3475700|7.811
1456151400|2016-02-22 14:30:00|10.44|10.52|10.42|10.47|1157100|7.909
1456237800|2016-02-23 14:30:00|10.37|10.39|10.21|10.24|1757400|7.735
1456324200|2016-02-24 14:30:00|9.87|10.03|9.81|10.01|1750900|7.561
1456410600|2016-02-25 14:30:00|10.36|10.45|10.3|10.44|1470800|7.886
1456497000|2016-02-26 14:30:00|9.93|9.99|9.89|9.93|1766300|7.501
1456756200|2016-02-29 14:30:00|9.96|10.05|9.91|9.94|1450600|7.509
1456842600|2016-03-01 14:30:00|10.24|10.38|10.17|10.37|1317300|7.833
1456929000|2016-03-02 14:30:00|10.55|10.69|10.5|10.69|3115200|8.075
1457015400|2016-03-03 14:30:00|10.66|10.81|10.64|10.8|846600|8.158
1457101800|2016-03-04 14:30:00|10.86|10.88|10.71|10.76|1385400|8.128
1457361000|2016-03-07 14:30:00|10.64|10.85|10.59|10.81|1057200|8.166
1457447400|2016-03-08 14:30:00|10.82|10.84|10.74|10.76|1300600|8.128
1457533800|2016-03-09 14:30:00|10.82|10.84|10.67|10.69|1624400|8.075
1457620200|2016-03-10 14:30:00|10.97|11.11|10.74|10.87|1896300|8.211
1457706600|2016-03-11 14:30:00|11.23|11.37|11.21|11.35|1569600|8.574
1457962200|2016-03-14 13:30:00|11.27|11.29|11.2|11.23|864500|8.483
1458048600|2016-03-15 13:30:00|11.1|11.12|11.03|11.07|944200|8.362
1458135000|2016-03-16 13:30:00|10.98|11.22|10.96|11.18|1103200|8.445
1458221400|2016-03-17 13:30:00|11.23|11.29|11.14|11.25|1442400|8.498
1458307800|2016-03-18 13:30:00|11.22|11.32|11.16|11.23|1675700|8.483
1458567000|2016-03-21 13:30:00|11.23|11.25|11.16|11.21|932400|8.468
1458653400|2016-03-22 13:30:00|11.04|11.18|11.03|11.15|728400|8.423
1458739800|2016-03-23 13:30:00|11.13|11.13|10.92|10.95|896800|8.272
1458826200|2016-03-24 13:30:00|10.81|10.89|10.79|10.87|766500|8.211
1459171800|2016-03-28 13:30:00|10.92|10.93|10.84|10.87|923400|8.211
1459258200|2016-03-29 13:30:00|10.94|11.17|10.92|11.15|1434900|8.423
1459344600|2016-03-30 13:30:00|11.34|11.43|11.32|11.35|1531700|8.574
1459431000|2016-03-31 13:30:00|11.2|11.26|11.12|11.13|2212400|8.407
1459517400|2016-04-01 13:30:00|10.68|10.79|10.62|10.76|2086800|8.128
1459776600|2016-04-04 13:30:00|10.66|10.72|10.62|10.66|1781700|8.052
1459863000|2016-04-05 13:30:00|10.33|10.35|10.2|10.2|3515900|7.705
1459949400|2016-04-06 13:30:00|10.28|10.39|10.24|10.39|1410800|7.849
1460035800|2016-04-07 13:30:00|10.38|10.43|10.23|10.26|1541900|7.75
1460122200|2016-04-08 13:30:00|10.54|10.61|10.52|10.54|886000|7.962
1460381400|2016-04-11 13:30:00|10.62|10.69|10.54|10.55|1324600|7.969
1460467800|2016-04-12 13:30:00|10.52|10.72|10.44|10.69|1399200|8.075
1460554200|2016-04-13 13:30:00|10.7|10.76|10.64|10.73|1295800|8.105
1460640600|2016-04-14 13:30:00|10.72|10.77|10.68|10.71|978600|8.09
1460727000|2016-04-15 13:30:00|10.84|10.89|10.8|10.82|841900|8.173
1460986200|2016-04-18 13:30:00|10.51|10.72|10.48|10.68|1381600|8.068
1461072600|2016-04-19 13:30:00|11.05|11.11|10.99|11.06|1730700|8.355
1461159000|2016-04-20 13:30:00|11.22|11.24|11.07|11.1|2253000|8.385
1461245400|2016-04-21 13:30:00|11.28|11.28|11.16|11.21|1930000|8.468
1461331800|2016-04-22 13:30:00|11.1|11.12|11|11.06|947900|8.355
1461591000|2016-04-25 13:30:00|11.04|11.05|10.96|10.97|1491600|8.287
1461677400|2016-04-26 13:30:00|11.1|11.15|11.07|11.11|927700|8.392
1461763800|2016-04-27 13:30:00|11.19|11.31|11.19|11.27|927700|8.513
1461850200|2016-04-28 13:30:00|11.09|11.22|11.09|11.13|985700|8.407
1461936600|2016-04-29 13:30:00|10.94|10.97|10.83|10.91|1750300|8.241
1462195800|2016-05-02 13:30:00|10.94|10.94|10.85|10.92|801000|8.249
1462282200|2016-05-03 13:30:00|10.75|10.76|10.58|10.61|976100|8.015
1462368600|2016-05-04 13:30:00|10.46|10.52|10.39|10.41|1142300|7.864
1462455000|2016-05-05 13:30:00|10.55|10.55|10.39|10.42|1288700|7.871
1462541400|2016-05-06 13:30:00|10.4|10.55|10.4|10.53|1182700|7.954
1462800600|2016-05-09 13:30:00|10.53|10.56|10.38|10.4|1848200|7.856
1462887000|2016-05-10 13:30:00|10.51|10.64|10.5|10.62|809800|8.022
1462973400|2016-05-11 13:30:00|10.46|10.58|10.43|10.54|2178300|7.962
1463059800|2016-05-12 13:30:00|10.83|10.93|10.73|10.79|1959000|8.151
1463146200|2016-05-13 13:30:00|10.76|10.87|10.7|10.71|1728800|8.09
1463405400|2016-05-16 13:30:00|10.27|10.45|10.27|10.39|2497400|8.197|divid|0.455
1463491800|2016-05-17 13:30:00|10.5|10.56|10.38|10.39|1253200|8.197
1463578200|2016-05-18 13:30:00|10.4|10.51|10.29|10.38|1552400|8.189
1463664600|2016-05-19 13:30:00|10.24|10.25|10.15|10.21|1140500|8.055
1463751000|2016-05-20 13:30:00|10.27|10.31|10.2|10.21|1009100|8.055
1464010200|2016-05-23 13:30:00|10.11|10.17|10.09|10.1|1038200|7.968
1464096600|2016-05-24 13:30:00|10.24|10.31|10.21|10.24|1094300|8.078
1464183000|2016-05-25 13:30:00|10.47|10.58|10.47|10.5|822900|8.284
1464269400|2016-05-26 13:30:00|10.62|10.67|10.59|10.61|672500|8.37
1464355800|2016-05-27 13:30:00|10.62|10.62|10.51|10.54|841600|8.315
1464701400|2016-05-31 13:30:00|10.6|10.62|10.37|10.43|1515800|8.228
1464787800|2016-06-01 13:30:00|10.26|10.31|10.21|10.26|1261300|8.094
1464874200|2016-06-02 13:30:00|10.26|10.3|10.22|10.29|1295900|8.118
1464960600|2016-06-03 13:30:00|10.27|10.28|10.19|10.25|1030500|8.086
1465219800|2016-06-06 13:30:00|10.24|10.33|10.23|10.29|814700|8.118
1465306200|2016-06-07 13:30:00|10.37|10.42|10.36|10.37|842800|8.181
1465392600|2016-06-08 13:30:00|10.38|10.4|10.33|10.35|632800|8.165
1465479000|2016-06-09 13:30:00|10.26|10.3|10.14|10.17|667100|8.023
1465565400|2016-06-10 13:30:00|9.83|9.86|9.68|9.72|1440800|7.668
1465824600|2016-06-13 13:30:00|9.63|9.74|9.57|9.59|1216100|7.566
1465911000|2016-06-14 13:30:00|9.53|9.59|9.4|9.46|1247200|7.463
1465997400|2016-06-15 13:30:00|9.58|9.64|9.53|9.55|1496400|7.534
1466083800|2016-06-16 13:30:00|9.38|9.62|9.3|9.61|1244600|7.581
1466170200|2016-06-17 13:30:00|9.64|9.73|9.56|9.68|2005300|7.637
1466429400|2016-06-20 13:30:00|9.94|9.96|9.87|9.88|1054400|7.794
1466515800|2016-06-21 13:30:00|9.96|10.11|9.9|10.05|1408100|7.929
1466602200|2016-06-22 13:30:00|10.13|10.16|10.06|10.08|1527000|7.952
1466688600|2016-06-23 13:30:00|10.38|10.51|10.27|10.5|1190500|8.284
1466775000|2016-06-24 13:30:00|8.76|8.9|8.58|8.66|6671400|6.832
1467034200|2016-06-27 13:30:00|8.49|8.52|8.34|8.5|3088900|6.706
1467120600|2016-06-28 13:30:00|8.76|8.79|8.64|8.75|4043200|6.903
1467207000|2016-06-29 13:30:00|9.2|9.29|9.16|9.25|6588100|7.297
1467293400|2016-06-30 13:30:00|9.23|9.53|9.19|9.48|3127500|7.479
1467379800|2016-07-01 13:30:00|9.7|9.72|9.58|9.61|1777700|7.581
1467725400|2016-07-05 13:30:00|9.44|9.48|9.17|9.18|2043400|7.242
1467811800|2016-07-06 13:30:00|9.04|9.15|8.91|9.12|2427400|7.195
1467898200|2016-07-07 13:30:00|9.18|9.26|9.13|9.16|1349900|7.226
1467984600|2016-07-08 13:30:00|9.41|9.42|9.32|9.37|941500|7.392
1468243800|2016-07-11 13:30:00|9.52|9.55|9.47|9.47|1112500|7.471
1468330200|2016-07-12 13:30:00|9.89|9.92|9.76|9.77|1667700|7.708
1468416600|2016-07-13 13:30:00|9.7|9.73|9.62|9.64|1262900|7.605
1468503000|2016-07-14 13:30:00|9.78|9.86|9.76|9.77|1185100|7.708
1468589400|2016-07-15 13:30:00|9.78|9.78|9.66|9.72|927900|7.668
1468848600|2016-07-18 13:30:00|9.65|9.78|9.6|9.67|1394400|7.629
1468935000|2016-07-19 13:30:00|9.54|9.59|9.5|9.55|903500|7.534
1469021400|2016-07-20 13:30:00|9.68|9.69|9.64|9.65|3816100|7.613
1469107800|2016-07-21 13:30:00|9.59|9.65|9.56|9.59|830000|7.566
1469194200|2016-07-22 13:30:00|9.86|9.87|9.71|9.78|2473800|7.716
1469453400|2016-07-25 13:30:00|9.75|9.77|9.7|9.74|743100|7.684
1469539800|2016-07-26 13:30:00|9.74|9.79|9.73|9.76|2501200|7.7
1469626200|2016-07-27 13:30:00|10.02|10.08|9.9|10.01|3997900|7.897
1469712600|2016-07-28 13:30:00|9.66|9.71|9.61|9.69|1923100|7.645
1469799000|2016-07-29 13:30:00|9.73|9.77|9.69|9.76|892200|7.7
1470058200|2016-08-01 13:30:00|9.76|9.81|9.69|9.71|1001200|7.66
1470144600|2016-08-02 13:30:00|9.52|9.54|9.41|9.46|1289000|7.463
1470231000|2016-08-03 13:30:00|9.41|9.48|9.38|9.46|1391800|7.463
1470317400|2016-08-04 13:30:00|9.54|9.63|9.51|9.62|1582800|7.589
1470403800|2016-08-05 13:30:00|9.71|9.76|9.68|9.75|1121500|7.692
1470663000|2016-08-08 13:30:00|9.77|9.8|9.74|9.76|580600|7.7
1470749400|2016-08-09 13:30:00|9.87|9.96|9.87|9.9|1839500|7.81
1470835800|2016-08-10 13:30:00|10.03|10.04|9.97|9.98|1424700|7.873
1470922200|2016-08-11 13:30:00|10.01|10.09|10.01|10.05|2266300|7.929
1471008600|2016-08-12 13:30:00|10.1|10.14|10.04|10.05|1877600|7.929
1471267800|2016-08-15 13:30:00|10.08|10.12|10.06|10.09|1232500|7.96
1471354200|2016-08-16 13:30:00|10.04|10.11|10.03|10.03|1009000|7.913
1471440600|2016-08-17 13:30:00|9.99|10.01|9.89|9.97|681300|7.865
1471527000|2016-08-18 13:30:00|10.02|10.1|10.02|10.07|1238600|7.944
1471613400|2016-08-19 13:30:00|9.86|9.94|9.8|9.9|1343100|7.81
1471872600|2016-08-22 13:30:00|9.81|9.9|9.81|9.86|1052700|7.779
1471959000|2016-08-23 13:30:00|9.96|9.99|9.89|9.89|1099400|7.802
1472045400|2016-08-24 13:30:00|9.93|9.97|9.88|9.89|743200|7.802
1472131800|2016-08-25 13:30:00|9.9|9.96|9.88|9.89|857100|7.802
1472218200|2016-08-26 13:30:00|10|10.11|9.82|9.87|2491800|7.787
1472477400|2016-08-29 13:30:00|9.84|9.92|9.83|9.9|910700|7.81
1472563800|2016-08-30 13:30:00|9.98|10.05|9.92|9.96|1438000|7.858
1472650200|2016-08-31 13:30:00|10.02|10.08|9.98|10.06|2643300|7.936
1472736600|2016-09-01 13:30:00|10.09|10.12|10.03|10.11|1809100|7.976
1472823000|2016-09-02 13:30:00|10.19|10.22|10.1|10.2|1365100|8.047
1473168600|2016-09-06 13:30:00|10.51|10.54|10.43|10.5|1978800|8.284
1473255000|2016-09-07 13:30:00|10.64|10.74|10.64|10.7|2100000|8.441
1473341400|2016-09-08 13:30:00|10.93|10.96|10.87|10.93|2454300|8.623
1473427800|2016-09-09 13:30:00|10.86|10.89|10.75|10.75|1660200|8.481
1473687000|2016-09-12 13:30:00|10.62|10.76|10.59|10.75|1944100|8.481
1473773400|2016-09-13 13:30:00|10.41|10.45|10.26|10.33|1616400|8.149
1473859800|2016-09-14 13:30:00|10.24|10.33|10.22|10.25|1329400|8.086
1473946200|2016-09-15 13:30:00|10.18|10.26|10.12|10.22|1542900|8.063
1474032600|2016-09-16 13:30:00|10.11|10.15|10.05|10.13|1071800|7.992
1474291800|2016-09-19 13:30:00|10.21|10.26|10.14|10.18|1083600|8.031
1474378200|2016-09-20 13:30:00|10.24|10.24|10.14|10.14|875900|8
1474464600|2016-09-21 13:30:00|10.36|10.55|10.36|10.53|1263900|8.307
1474551000|2016-09-22 13:30:00|10.77|10.83|10.68|10.7|1198300|8.441
1474637400|2016-09-23 13:30:00|10.6|10.67|10.59|10.62|944100|8.378
1474896600|2016-09-26 13:30:00|10.47|10.5|10.42|10.42|1022300|8.22
1474983000|2016-09-27 13:30:00|10.29|10.39|10.26|10.36|1135500|8.173
1475069400|2016-09-28 13:30:00|10.45|10.53|10.38|10.52|685300|8.299
1475155800|2016-09-29 13:30:00|10.57|10.6|10.23|10.26|2564600|8.094
1475242200|2016-09-30 13:30:00|10.03|10.14|10|10.08|2947600|7.952
1475501400|2016-10-03 13:30:00|10.11|10.17|10.07|10.16|887100|8.015
1475587800|2016-10-04 13:30:00|10.16|10.18|9.97|10.02|2437200|7.905
1475674200|2016-10-05 13:30:00|10.04|10.05|9.98|10|1856500|7.889
1475760600|2016-10-06 13:30:00|9.91|9.94|9.87|9.88|2542700|7.794
1475847000|2016-10-07 13:30:00|9.72|9.72|9.58|9.64|4023300|7.605
1476106200|2016-10-10 13:30:00|9.76|9.78|9.69|9.71|1852300|7.66
1476192600|2016-10-11 13:30:00|9.75|9.76|9.62|9.7|2756500|7.652
1476279000|2016-10-12 13:30:00|9.63|9.65|9.57|9.62|1291300|7.589
1476365400|2016-10-13 13:30:00|9.49|9.63|9.45|9.59|1564100|7.566
1476451800|2016-10-14 13:30:00|9.7|9.75|9.65|9.66|938800|7.621
1476711000|2016-10-17 13:30:00|9.64|9.66|9.58|9.6|865200|7.574
1476797400|2016-10-18 13:30:00|9.7|9.77|9.65|9.73|884400|7.676
1476883800|2016-10-19 13:30:00|9.73|9.79|9.71|9.77|818900|7.708
1476970200|2016-10-20 13:30:00|9.88|9.95|9.86|9.94|1751300|7.842
1477056600|2016-10-21 13:30:00|9.82|9.87|9.8|9.86|1776300|7.779
1477315800|2016-10-24 13:30:00|9.98|10.03|9.92|9.94|1174100|7.842
1477402200|2016-10-25 13:30:00|10.04|10.05|9.95|10|1676900|7.889
1477488600|2016-10-26 13:30:00|9.93|10.06|9.93|9.96|1606200|7.858
1477575000|2016-10-27 13:30:00|9.87|9.95|9.85|9.91|1343800|7.818
1477661400|2016-10-28 13:30:00|9.99|10.1|9.98|10.03|1677700|7.913
1477920600|2016-10-31 13:30:00|10.08|10.14|10.05|10.14|1465600|8
1478007000|2016-11-01 13:30:00|10.24|10.24|10.03|10.07|1413100|7.944
1478093400|2016-11-02 13:30:00|10.05|10.08|9.91|9.95|1478900|7.85
1478179800|2016-11-03 13:30:00|9.95|9.99|9.88|9.91|1748700|7.818
1478266200|2016-11-04 13:30:00|9.82|9.83|9.72|9.74|1955000|7.684
1478529000|2016-11-07 14:30:00|9.85|9.88|9.79|9.84|2635200|7.763
1478615400|2016-11-08 14:30:00|9.78|9.88|9.74|9.85|1567700|7.771
1478701800|2016-11-09 14:30:00|9.49|9.68|9.48|9.64|2101100|7.605
1478788200|2016-11-10 14:30:00|9.39|9.43|9.23|9.29|2291500|7.329
1478874600|2016-11-11 14:30:00|9.11|9.12|8.99|9.02|1454500|7.116
1479133800|2016-11-14 14:30:00|8.95|8.97|8.91|8.94|1206300|7.053
1479220200|2016-11-15 14:30:00|8.57|8.68|8.53|8.67|2998400|7.13|divid|0.364
1479306600|2016-11-16 14:30:00|8.48|8.58|8.48|8.54|2507300|7.023
1479393000|2016-11-17 14:30:00|8.71|8.75|8.59|8.61|1863000|7.081
1479479400|2016-11-18 14:30:00|8.46|8.47|8.4|8.43|1191300|6.933
1479738600|2016-11-21 14:30:00|8.42|8.45|8.38|8.44|1123700|6.941
1479825000|2016-11-22 14:30:00|8.46|8.49|8.41|8.47|1844700|6.966
1479911400|2016-11-23 14:30:00|8.34|8.38|8.33|8.37|1484800|6.883
1480084200|2016-11-25 14:30:00|8.37|8.38|8.33|8.35|757100|6.867
1480343400|2016-11-28 14:30:00|8.34|8.34|8.25|8.26|1384600|6.793
1480429800|2016-11-29 14:30:00|8.31|8.38|8.29|8.35|1868000|6.867
1480516200|2016-11-30 14:30:00|8.36|8.37|8.27|8.29|1562100|6.818
1480602600|2016-12-01 14:30:00|8.26|8.26|8.2|8.23|1658000|6.768
1480689000|2016-12-02 14:30:00|8.18|8.23|8.15|8.18|1298500|6.727
1480948200|2016-12-05 14:30:00|8.25|8.32|8.24|8.28|1389100|6.809
1481034600|2016-12-06 14:30:00|8.36|8.45|8.34|8.44|2466300|6.941
1481121000|2016-12-07 14:30:00|8.44|8.58|8.43|8.55|1190100|7.031
1481207400|2016-12-08 14:30:00|8.68|8.74|8.63|8.72|2229900|7.171
1481293800|2016-12-09 14:30:00|8.72|8.75|8.67|8.74|1591100|7.188
1481553000|2016-12-12 14:30:00|8.81|8.89|8.8|8.8|2119300|7.237
1481639400|2016-12-13 14:30:00|8.99|9.09|8.97|9.04|3025300|7.434
1481725800|2016-12-14 14:30:00|9.02|9.04|8.84|8.86|3202500|7.286
1481812200|2016-12-15 14:30:00|8.91|8.96|8.87|8.92|1976100|7.336
1481898600|2016-12-16 14:30:00|9|9.13|8.99|9.09|2304200|7.476
1482157800|2016-12-19 14:30:00|9.08|9.14|9.07|9.07|1217700|7.459
1482244200|2016-12-20 14:30:00|9.14|9.23|9.13|9.23|1717100|7.591
1482330600|2016-12-21 14:30:00|9.18|9.21|9.15|9.17|1696900|7.541
1482417000|2016-12-22 14:30:00|9.03|9.08|9.01|9.03|1377400|7.426
1482503400|2016-12-23 14:30:00|9.16|9.23|9.16|9.17|1523500|7.541
1482849000|2016-12-27 14:30:00|9.16|9.19|9.12|9.13|1248600|7.508
1482935400|2016-12-28 14:30:00|9.04|9.1|9.02|9.03|1181200|7.426
1483021800|2016-12-29 14:30:00|9.14|9.18|9.1|9.13|916700|7.508
1483108200|2016-12-30 14:30:00|9.2|9.26|9.16|9.2|1536000|7.566
1483453800|2017-01-03 14:30:00|9.19|9.33|9.15|9.32|1844900|7.665
1483540200|2017-01-04 14:30:00|9.38|9.4|9.32|9.33|1492600|7.673
1483626600|2017-01-05 14:30:00|9.55|9.67|9.55|9.66|4432600|7.944
1483713000|2017-01-06 14:30:00|9.61|9.68|9.6|9.65|2642700|7.936
1483972200|2017-01-09 14:30:00|9.62|9.68|9.6|9.65|1208000|7.936
1484058600|2017-01-10 14:30:00|9.65|9.67|9.63|9.64|2948200|7.928
1484145000|2017-01-11 14:30:00|9.57|9.65|9.52|9.65|1441200|7.936
1484231400|2017-01-12 14:30:00|9.67|9.76|9.67|9.75|1213400|8.018
1484317800|2017-01-13 14:30:00|9.76|9.78|9.72|9.74|4346700|8.01
1484663400|2017-01-17 14:30:00|9.65|9.74|9.62|9.72|1658600|7.994
1484749800|2017-01-18 14:30:00|9.72|9.73|9.63|9.65|1466200|7.936
1484836200|2017-01-19 14:30:00|9.63|9.65|9.54|9.61|1576700|7.903
1484922600|2017-01-20 14:30:00|9.7|9.72|9.61|9.67|858400|7.953
1485181800|2017-01-23 14:30:00|9.56|9.64|9.53|9.63|1385300|7.92
1485268200|2017-01-24 14:30:00|9.66|9.74|9.65|9.72|1737900|7.994
1485354600|2017-01-25 14:30:00|9.85|9.87|9.73|9.8|6228200|8.059
1485441000|2017-01-26 14:30:00|9.73|9.74|9.64|9.69|1119600|7.969
1485527400|2017-01-27 14:30:00|9.63|9.67|9.61|9.66|1016300|7.944
1485786600|2017-01-30 14:30:00|9.54|9.59|9.5|9.59|1956800|7.887
1485873000|2017-01-31 14:30:00|9.59|9.69|9.59|9.64|2382900|7.928
1485959400|2017-02-01 14:30:00|9.56|9.57|9.44|9.53|1310400|7.837
1486045800|2017-02-02 14:30:00|9.64|9.69|9.59|9.61|2647800|7.903
1486132200|2017-02-03 14:30:00|9.69|9.69|9.64|9.66|3181200|7.944
1486391400|2017-02-06 14:30:00|9.53|9.55|9.5|9.5|1128000|7.813
1486477800|2017-02-07 14:30:00|9.47|9.48|9.42|9.46|1095500|7.78
1486564200|2017-02-08 14:30:00|9.43|9.51|9.37|9.5|955100|7.813
1486650600|2017-02-09 14:30:00|9.63|9.74|9.63|9.69|1212000|7.969
1486737000|2017-02-10 14:30:00|9.55|9.6|9.53|9.58|715800|7.879
1486996200|2017-02-13 14:30:00|9.65|9.67|9.61|9.62|704300|7.911
1487082600|2017-02-14 14:30:00|9.68|9.7|9.62|9.7|1173800|7.977
1487169000|2017-02-15 14:30:00|9.69|9.83|9.68|9.82|848200|8.076
1487255400|2017-02-16 14:30:00|9.89|9.93|9.86|9.9|1178700|8.142
1487341800|2017-02-17 14:30:00|9.84|9.88|9.79|9.87|808200|8.117
1487687400|2017-02-21 14:30:00|9.85|9.9|9.81|9.9|1054200|8.142
1487773800|2017-02-22 14:30:00|9.8|9.87|9.73|9.84|1018600|8.092
1487860200|2017-02-23 14:30:00|10.06|10.11|10.01|10.06|1240100|8.273
1487946600|2017-02-24 14:30:00|10.05|10.15|10.04|10.15|884800|8.347
1488205800|2017-02-27 14:30:00|10.09|10.16|10.08|10.14|820900|8.339
1488292200|2017-02-28 14:30:00|10.22|10.24|10.11|10.13|1251900|8.331
1488378600|2017-03-01 14:30:00|10.35|10.45|10.33|10.42|1751200|8.569
1488465000|2017-03-02 14:30:00|10.34|10.41|10.34|10.39|2222300|8.545
1488551400|2017-03-03 14:30:00|10.48|10.56|10.42|10.55|2025100|8.676
1488810600|2017-03-06 14:30:00|10.62|10.69|10.61|10.68|2764300|8.783
1488897000|2017-03-07 14:30:00|10.62|10.7|10.62|10.68|1649900|8.783
1488983400|2017-03-08 14:30:00|10.74|10.74|10.68|10.69|955200|8.791
1489069800|2017-03-09 14:30:00|10.88|10.93|10.84|10.92|2017400|8.981
1489156200|2017-03-10 14:30:00|10.97|11.01|10.94|11|1270600|9.046
1489411800|2017-03-13 13:30:00|10.95|11|10.92|10.98|1473500|9.03
1489498200|2017-03-14 13:30:00|10.79|10.81|10.75|10.79|1797700|8.874
1489584600|2017-03-15 13:30:00|10.77|11.03|10.77|10.98|2272200|9.03
1489671000|2017-03-16 13:30:00|11.13|11.25|11.13|11.23|2000400|9.235
1489757400|2017-03-17 13:30:00|11.31|11.39|11.28|11.36|1841600|9.342
1490016600|2017-03-20 13:30:00|11.29|11.3|11.19|11.23|1649100|9.235
1490103000|2017-03-21 13:30:00|11.36|11.39|11.13|11.13|2193800|9.153
1490189400|2017-03-22 13:30:00|11.25|11.27|11.21|11.24|2197500|9.244
1490275800|2017-03-23 13:30:00|11.17|11.31|11.16|11.26|1168500|9.26
1490362200|2017-03-24 13:30:00|11.26|11.31|11.23|11.27|1379200|9.268
1490621400|2017-03-27 13:30:00|11.32|11.37|11.3|11.35|1387500|9.334
1490707800|2017-03-28 13:30:00|11.32|11.39|11.31|11.36|1117200|9.342
1490794200|2017-03-29 13:30:00|11.18|11.24|11.12|11.23|1194500|9.235
1490880600|2017-03-30 13:30:00|11.18|11.22|11.16|11.17|676100|9.186
1490967000|2017-03-31 13:30:00|11.12|11.22|11.11|11.19|1165900|9.203
1491226200|2017-04-03 13:30:00|11.15|11.15|11.01|11.11|1074200|9.137
1491312600|2017-04-04 13:30:00|11.05|11.18|11.02|11.16|1073500|9.178
1491399000|2017-04-05 13:30:00|11.12|11.14|11.05|11.06|1394700|9.096
1491485400|2017-04-06 13:30:00|11.1|11.17|11.07|11.09|1084100|9.12
1491571800|2017-04-07 13:30:00|11.05|11.08|11.01|11.04|739000|9.079
1491831000|2017-04-10 13:30:00|10.97|10.99|10.91|10.97|1260600|9.022
1491917400|2017-04-11 13:30:00|11.03|11.06|10.94|11.05|1196200|9.087
1492003800|2017-04-12 13:30:00|10.92|10.99|10.9|10.98|794200|9.03
1492090200|2017-04-13 13:30:00|10.86|10.9|10.83|10.84|1155300|8.915
1492435800|2017-04-17 13:30:00|10.94|10.97|10.9|10.96|922100|9.013
1492522200|2017-04-18 13:30:00|10.87|10.9|10.81|10.88|1134500|8.948
1492608600|2017-04-19 13:30:00|10.9|10.96|10.89|10.91|1394300|8.972
1492695000|2017-04-20 13:30:00|11.02|11.06|10.98|10.98|1075800|9.03
1492781400|2017-04-21 13:30:00|10.89|10.91|10.83|10.9|1094400|8.964
1493040600|2017-04-24 13:30:00|11.36|11.41|11.33|11.37|1221200|9.351
1493127000|2017-04-25 13:30:00|11.44|11.52|11.41|11.48|1016500|9.441
1493213400|2017-04-26 13:30:00|11.29|11.33|11.23|11.26|1219300|9.26
1493299800|2017-04-27 13:30:00|11.15|11.16|11.1|11.14|1079100|9.161
1493386200|2017-04-28 13:30:00|11.12|11.13|11.06|11.1|1269500|9.129
1493645400|2017-05-01 13:30:00|11.15|11.15|11.11|11.11|537100|9.137
1493731800|2017-05-02 13:30:00|11.24|11.29|11.23|11.29|1097600|9.285
1493818200|2017-05-03 13:30:00|11.26|11.26|11.21|11.22|1040500|9.227
1493904600|2017-05-04 13:30:00|11.34|11.48|11.34|11.47|1272800|9.433
1493991000|2017-05-05 13:30:00|11.52|11.64|11.49|11.63|1414800|9.564
1494250200|2017-05-08 13:30:00|11.47|11.48|11.41|11.43|1889500|9.4
1494336600|2017-05-09 13:30:00|11.37|11.41|11.33|11.38|1226700|9.359
1494423000|2017-05-10 13:30:00|11.31|11.41|11.3|11.39|1008400|9.367
1494509400|2017-05-11 13:30:00|10.94|10.95|10.83|10.89|2167700|8.956
1494595800|2017-05-12 13:30:00|10.94|11.05|10.91|11.05|1513500|9.087
1494855000|2017-05-15 13:30:00|11.02|11.12|11.01|11.12|1014200|9.145
1494941400|2017-05-16 13:30:00|11.24|11.24|11.17|11.22|982300|9.227
1495027800|2017-05-17 13:30:00|11.06|11.11|10.93|10.93|1660500|8.989
1495114200|2017-05-18 13:30:00|10.73|10.86|10.7|10.85|2576900|8.923
1495200600|2017-05-19 13:30:00|11.11|11.19|11.11|11.15|1402000|9.17
1495459800|2017-05-22 13:30:00|11.24|11.27|11.19|11.2|1200100|9.211
1495546200|2017-05-23 13:30:00|11.28|11.31|11.21|11.24|1032300|9.244
1495632600|2017-05-24 13:30:00|11.14|11.2|11.12|11.2|926000|9.211
1495719000|2017-05-25 13:30:00|11.3|11.34|11.28|11.3|1089500|9.293
1495805400|2017-05-26 13:30:00|11.22|11.28|11.2|11.26|677800|9.26
1496151000|2017-05-30 13:30:00|11.23|11.26|11.17|11.19|927700|9.203
1496237400|2017-05-31 13:30:00|11.26|11.3|11.19|11.22|1613900|9.227
1496323800|2017-06-01 13:30:00|11.15|11.23|11.12|11.23|818100|9.235
1496410200|2017-06-02 13:30:00|11.31|11.34|11.29|11.34|714000|9.326
1496669400|2017-06-05 13:30:00|11.24|11.32|11.22|11.31|973900|9.301
1496755800|2017-06-06 13:30:00|11.3|11.39|11.3|11.34|1198900|9.326
1496842200|2017-06-07 13:30:00|11.32|11.39|11.26|11.33|1239700|9.318
1496928600|2017-06-08 13:30:00|11.33|11.33|11.29|11.32|1529800|9.309
1497015000|2017-06-09 13:30:00|11.28|11.31|11.14|11.19|1613800|9.203
1497274200|2017-06-12 13:30:00|11.21|11.22|11.16|11.21|1152800|9.219
1497360600|2017-06-13 13:30:00|11.04|11.09|10.99|11.05|697000|9.269|divid|0.22
1497447000|2017-06-14 13:30:00|11.13|11.14|10.97|10.98|1542700|9.211
1497533400|2017-06-15 13:30:00|10.64|10.72|10.62|10.64|1490300|8.925
1497619800|2017-06-16 13:30:00|10.74|10.82|10.71|10.8|1257000|9.06
1497879000|2017-06-19 13:30:00|10.89|10.93|10.83|10.85|1119600|9.102
1497965400|2017-06-20 13:30:00|10.8|10.8|10.65|10.66|835900|8.942
1498051800|2017-06-21 13:30:00|10.63|10.69|10.6|10.63|944500|8.917
1498138200|2017-06-22 13:30:00|10.62|10.63|10.58|10.6|1386800|8.892
1498224600|2017-06-23 13:30:00|10.63|10.65|10.58|10.64|1142500|8.925
1498483800|2017-06-26 13:30:00|10.71|10.74|10.66|10.66|961800|8.942
1498570200|2017-06-27 13:30:00|10.64|10.68|10.62|10.63|946800|8.917
1498656600|2017-06-28 13:30:00|10.56|10.59|10.48|10.55|1482900|8.85
1498743000|2017-06-29 13:30:00|10.48|10.48|10.36|10.39|1163700|8.716
1498829400|2017-06-30 13:30:00|10.45|10.46|10.31|10.39|926700|8.716
1499088600|2017-07-03 13:30:00|10.5|10.53|10.47|10.48|525100|8.791
1499261400|2017-07-05 13:30:00|10.39|10.39|10.26|10.31|1478000|8.649
1499347800|2017-07-06 13:30:00|10.28|10.35|10.25|10.3|1204000|8.64
1499434200|2017-07-07 13:30:00|10.31|10.37|10.26|10.34|1046600|8.674
1499693400|2017-07-10 13:30:00|10.21|10.32|10.2|10.29|944200|8.632
1499779800|2017-07-11 13:30:00|10.33|10.4|10.33|10.39|849200|8.716
1499866200|2017-07-12 13:30:00|10.41|10.49|10.41|10.48|1396000|8.791
1499952600|2017-07-13 13:30:00|10.63|10.7|10.61|10.68|1317800|8.959
1500039000|2017-07-14 13:30:00|10.69|10.71|10.64|10.67|1042800|8.951
1500298200|2017-07-17 13:30:00|10.72|10.77|10.72|10.76|745700|9.026
1500384600|2017-07-18 13:30:00|10.79|10.83|10.75|10.76|746700|9.026
1500471000|2017-07-19 13:30:00|10.74|10.77|10.72|10.74|673700|9.009
1500557400|2017-07-20 13:30:00|10.89|10.94|10.86|10.9|937100|9.144
1500643800|2017-07-21 13:30:00|10.93|10.94|10.81|10.88|776400|9.127
1500903000|2017-07-24 13:30:00|10.87|10.92|10.82|10.88|922900|9.127
1500989400|2017-07-25 13:30:00|11.01|11.03|10.87|10.88|1048100|9.127
1501075800|2017-07-26 13:30:00|11.01|11.01|10.9|10.98|1264900|9.211
1501162200|2017-07-27 13:30:00|11.44|11.46|11.33|11.44|2228900|9.596
1501248600|2017-07-28 13:30:00|11.3|11.38|11.28|11.37|1684400|9.538
1501507800|2017-07-31 13:30:00|11.29|11.32|11.25|11.28|1504000|9.462
1501594200|2017-08-01 13:30:00|11.44|11.47|11.37|11.39|1233300|9.555
1501680600|2017-08-02 13:30:00|11.35|11.38|11.26|11.32|730400|9.496
1501767000|2017-08-03 13:30:00|11.26|11.31|11.23|11.29|926100|9.471
1501853400|2017-08-04 13:30:00|11.36|11.46|11.35|11.46|836400|9.613
1502112600|2017-08-07 13:30:00|11.45|11.47|11.41|11.46|578600|9.613
1502199000|2017-08-08 13:30:00|11.45|11.58|11.44|11.48|1054000|9.63
1502285400|2017-08-09 13:30:00|11.33|11.38|11.3|11.35|760000|9.521
1502371800|2017-08-10 13:30:00|11.29|11.29|11.06|11.1|1494200|9.311
1502458200|2017-08-11 13:30:00|10.98|11|10.83|10.89|1624300|9.135
1502717400|2017-08-14 13:30:00|11.05|11.16|11.05|11.13|1058600|9.336
1502803800|2017-08-15 13:30:00|11.06|11.08|10.99|11.02|827800|9.244
1502890200|2017-08-16 13:30:00|11|11.02|10.96|11|1003100|9.227
1502976600|2017-08-17 13:30:00|10.9|10.93|10.75|10.76|859700|9.026
1503063000|2017-08-18 13:30:00|10.78|10.82|10.75|10.76|907200|9.026
1503322200|2017-08-21 13:30:00|10.85|10.85|10.77|10.79|668500|9.051
1503408600|2017-08-22 13:30:00|10.78|10.81|10.77|10.79|536000|9.051
1503495000|2017-08-23 13:30:00|10.76|10.79|10.73|10.77|882300|9.034
1503581400|2017-08-24 13:30:00|10.8|10.81|10.74|10.75|576400|9.018
1503667800|2017-08-25 13:30:00|10.79|10.9|10.77|10.85|691000|9.102
1503927000|2017-08-28 13:30:00|10.89|10.91|10.81|10.83|536300|9.085
1504013400|2017-08-29 13:30:00|10.75|10.84|10.75|10.82|779800|9.076
1504099800|2017-08-30 13:30:00|10.75|10.79|10.72|10.73|1043000|9.001
1504186200|2017-08-31 13:30:00|10.77|10.79|10.73|10.77|1636400|9.034
1504272600|2017-09-01 13:30:00|10.81|10.82|10.75|10.76|507800|9.026
1504618200|2017-09-05 13:30:00|10.61|10.63|10.51|10.54|1885200|8.842
1504704600|2017-09-06 13:30:00|10.57|10.62|10.55|10.57|1176100|8.867
1504791000|2017-09-07 13:30:00|10.66|10.71|10.64|10.68|1438800|8.959
1504877400|2017-09-08 13:30:00|10.74|10.76|10.7|10.71|885500|8.984
1505136600|2017-09-11 13:30:00|10.85|10.93|10.85|10.9|1156800|9.144
1505223000|2017-09-12 13:30:00|10.86|10.87|10.82|10.82|956400|9.076
1505309400|2017-09-13 13:30:00|10.82|10.84|10.77|10.78|1106200|9.043
1505395800|2017-09-14 13:30:00|10.71|10.76|10.7|10.74|899300|9.009
1505482200|2017-09-15 13:30:00|10.79|10.84|10.77|10.81|1595500|9.068
1505741400|2017-09-18 13:30:00|10.92|10.97|10.87|10.9|898600|9.144
1505827800|2017-09-19 13:30:00|10.93|11|10.93|10.98|1341800|9.211
1505914200|2017-09-20 13:30:00|10.92|10.94|10.8|10.87|938700|9.118
1506000600|2017-09-21 13:30:00|10.76|10.8|10.73|10.79|536200|9.051
1506087000|2017-09-22 13:30:00|10.79|10.81|10.74|10.78|947800|9.043
1506346200|2017-09-25 13:30:00|10.74|10.75|10.6|10.68|1161000|8.959
1506432600|2017-09-26 13:30:00|10.55|10.56|10.49|10.54|1003200|8.842
1506519000|2017-09-27 13:30:00|10.77|10.86|10.77|10.83|1475500|9.085
1506605400|2017-09-28 13:30:00|10.81|10.83|10.76|10.79|1051800|9.051
1506691800|2017-09-29 13:30:00|10.73|10.83|10.7|10.79|1076800|9.051
1506951000|2017-10-02 13:30:00|10.55|10.6|10.54|10.58|924600|8.875
1507037400|2017-10-03 13:30:00|10.51|10.56|10.49|10.56|963300|8.858
1507123800|2017-10-04 13:30:00|10.33|10.33|10.24|10.25|2279300|8.598
1507210200|2017-10-05 13:30:00|10.42|10.59|10.42|10.46|1971500|8.774
1507296600|2017-10-06 13:30:00|10.48|10.51|10.45|10.51|1252300|8.816
1507555800|2017-10-09 13:30:00|10.6|10.62|10.56|10.59|1052600|8.883
1507642200|2017-10-10 13:30:00|10.59|10.82|10.55|10.8|2805400|9.06
1507728600|2017-10-11 13:30:00|10.83|10.92|10.83|10.88|1180200|9.127
1507815000|2017-10-12 13:30:00|10.8|10.84|10.75|10.81|1013600|9.068
1507901400|2017-10-13 13:30:00|10.82|10.86|10.81|10.82|725200|9.076
1508160600|2017-10-16 13:30:00|10.68|10.68|10.6|10.62|1103600|8.909
1508247000|2017-10-17 13:30:00|10.57|10.6|10.5|10.51|1131200|8.816
1508333400|2017-10-18 13:30:00|10.47|10.53|10.47|10.52|1119400|8.825
1508419800|2017-10-19 13:30:00|10.4|10.43|10.36|10.4|1019000|8.724
1508506200|2017-10-20 13:30:00|10.43|10.44|10.36|10.38|1246700|8.707
1508765400|2017-10-23 13:30:00|10.4|10.4|10.28|10.29|988400|8.632
1508851800|2017-10-24 13:30:00|10.34|10.4|10.29|10.3|1202300|8.64
1508938200|2017-10-25 13:30:00|10.46|10.47|10.32|10.37|1637800|8.699
1509024600|2017-10-26 13:30:00|10.3|10.35|10.16|10.18|3028300|8.54
1509111000|2017-10-27 13:30:00|10.05|10.1|9.95|10.01|2968500|8.397
1509370200|2017-10-30 13:30:00|10.26|10.34|10.26|10.27|2185300|8.615
1509456600|2017-10-31 13:30:00|10.39|10.49|10.36|10.41|1654000|8.732
1509543000|2017-11-01 13:30:00|10.5|10.52|10.41|10.46|1672000|8.774
1509629400|2017-11-02 13:30:00|10.44|10.51|10.42|10.47|1212500|8.783
1509715800|2017-11-03 13:30:00|10.31|10.31|10.22|10.26|1455600|8.607
1509978600|2017-11-06 14:30:00|10.18|10.24|10.13|10.22|1131600|8.573
1510065000|2017-11-07 14:30:00|10.18|10.19|10.07|10.11|921500|8.481
1510151400|2017-11-08 14:30:00|10.06|10.09|10.04|10.06|1333000|8.439
1510237800|2017-11-09 14:30:00|10|10.09|9.99|10.09|1419300|8.464
1510324200|2017-11-10 14:30:00|10.03|10.04|9.98|10.03|1174000|8.414
1510583400|2017-11-13 14:30:00|9.87|9.92|9.83|9.9|1192600|8.305
1510669800|2017-11-14 14:30:00|9.92|9.94|9.88|9.92|1051900|8.321
1510756200|2017-11-15 14:30:00|9.95|10.04|9.94|10|1388600|8.389
1510842600|2017-11-16 14:30:00|10.07|10.09|10.01|10.02|1333800|8.405
1510929000|2017-11-17 14:30:00|9.99|10.03|9.95|10|1649200|8.389
1511188200|2017-11-20 14:30:00|10.07|10.09|9.99|10|1047800|8.389
1511274600|2017-11-21 14:30:00|9.94|9.97|9.92|9.96|975900|8.355
1511361000|2017-11-22 14:30:00|9.99|10.04|9.97|10.02|768900|8.405
1511533800|2017-11-24 14:30:00|10.12|10.15|10.1|10.14|735500|8.506
1511793000|2017-11-27 14:30:00|10.19|10.21|10.09|10.1|1009000|8.472
1511879400|2017-11-28 14:30:00|10.19|10.23|10.16|10.2|981300|8.556
1511965800|2017-11-29 14:30:00|10.2|10.29|10.18|10.2|1162500|8.556
1512052200|2017-11-30 14:30:00|10.24|10.3|10.18|10.22|1077400|8.573
1512138600|2017-12-01 14:30:00|10.13|10.24|10.13|10.23|1900800|8.581
1512397800|2017-12-04 14:30:00|10.17|10.19|10.07|10.07|1490600|8.447
1512484200|2017-12-05 14:30:00|10.13|10.14|10.01|10.02|1207100|8.405
1512570600|2017-12-06 14:30:00|9.97|10.04|9.95|10|1442800|8.389
1512657000|2017-12-07 14:30:00|10.12|10.2|10.08|10.08|1479300|8.456
1512743400|2017-12-08 14:30:00|10.12|10.16|10.07|10.07|1454900|8.447
1513002600|2017-12-11 14:30:00|10.04|10.1|10|10.03|1877000|8.414
1513089000|2017-12-12 14:30:00|9.79|9.81|9.76|9.78|2284400|8.403|divid|0.238
1513175400|2017-12-13 14:30:00|9.8|9.85|9.77|9.81|2366500|8.429
1513261800|2017-12-14 14:30:00|9.75|9.75|9.61|9.62|1601900|8.266
1513348200|2017-12-15 14:30:00|9.7|9.73|9.64|9.66|2109300|8.3
1513607400|2017-12-18 14:30:00|9.82|9.87|9.78|9.79|1557900|8.412
1513693800|2017-12-19 14:30:00|9.87|9.89|9.83|9.87|1386300|8.481
1513780200|2017-12-20 14:30:00|9.86|9.93|9.81|9.82|1419500|8.438
1513866600|2017-12-21 14:30:00|9.73|9.88|9.72|9.76|2197500|8.386
1513953000|2017-12-22 14:30:00|9.7|9.74|9.67|9.72|1442800|8.352
1514298600|2017-12-26 14:30:00|9.7|9.78|9.7|9.75|682300|8.378
1514385000|2017-12-27 14:30:00|9.76|9.79|9.7|9.71|786600|8.343
1514471400|2017-12-28 14:30:00|9.74|9.75|9.7|9.74|1074400|8.369
1514557800|2017-12-29 14:30:00|9.7|9.73|9.66|9.68|1208200|8.317
1514903400|2018-01-02 14:30:00|9.82|9.85|9.77|9.84|1094000|8.455
1514989800|2018-01-03 14:30:00|9.77|9.8|9.72|9.77|965100|8.395
1515076200|2018-01-04 14:30:00|9.96|10.01|9.93|9.97|1308500|8.567
1515162600|2018-01-05 14:30:00|10.01|10.03|9.97|10.03|799300|8.618
1515421800|2018-01-08 14:30:00|9.99|10|9.95|10|920000|8.592
1515508200|2018-01-09 14:30:00|9.95|9.96|9.89|9.94|952100|8.541
1515594600|2018-01-10 14:30:00|9.9|9.9|9.82|9.83|943300|8.446
1515681000|2018-01-11 14:30:00|9.85|9.86|9.77|9.81|1128900|8.429
1515767400|2018-01-12 14:30:00|9.96|9.96|9.9|9.95|820600|8.549
1516113000|2018-01-16 14:30:00|10.16|10.18|10.1|10.12|1298200|8.696
1516199400|2018-01-17 14:30:00|10.06|10.1|10.03|10.04|1079200|8.627
1516285800|2018-01-18 14:30:00|10|10.04|9.99|10.02|1107900|8.61
1516372200|2018-01-19 14:30:00|10.07|10.1|10.02|10.06|553400|8.644
1516631400|2018-01-22 14:30:00|10.24|10.29|10.23|10.28|1084200|8.833
1516717800|2018-01-23 14:30:00|10.41|10.42|10.32|10.36|1937200|8.902
1516804200|2018-01-24 14:30:00|10.37|10.44|10.35|10.43|1237800|8.962
1516890600|2018-01-25 14:30:00|10.46|10.49|10.37|10.42|1246000|8.953
1516977000|2018-01-26 14:30:00|10.52|10.57|10.51|10.55|985000|9.065
1517236200|2018-01-29 14:30:00|10.39|10.44|10.37|10.41|1877400|8.945
1517322600|2018-01-30 14:30:00|10.36|10.37|10.25|10.27|1668300|8.824
1517409000|2018-01-31 14:30:00|10.21|10.24|10.18|10.24|1835800|8.799
1517495400|2018-02-01 14:30:00|10.16|10.23|10.11|10.22|1317100|8.781
1517581800|2018-02-02 14:30:00|9.98|10.02|9.9|9.93|1853700|8.532
1517841000|2018-02-05 14:30:00|9.77|9.82|9.5|9.51|2914700|8.171
1517927400|2018-02-06 14:30:00|9.47|9.7|9.46|9.66|2900400|8.3
1518013800|2018-02-07 14:30:00|9.62|9.71|9.54|9.55|1656200|8.206
1518100200|2018-02-08 14:30:00|9.45|9.47|9.23|9.23|2902500|7.931
1518186600|2018-02-09 14:30:00|9.27|9.3|8.99|9.22|3189400|7.922
1518445800|2018-02-12 14:30:00|9.32|9.38|9.27|9.35|1659500|8.034
1518532200|2018-02-13 14:30:00|9.2|9.27|9.17|9.27|1450500|7.965
1518618600|2018-02-14 14:30:00|9.19|9.33|9.18|9.33|988800|8.017
1518705000|2018-02-15 14:30:00|9.3|9.38|9.26|9.38|1169000|8.06
1518791400|2018-02-16 14:30:00|9.39|9.49|9.38|9.43|1095200|8.103
1519137000|2018-02-20 14:30:00|9.41|9.44|9.33|9.35|1131800|8.034
1519223400|2018-02-21 14:30:00|9.39|9.42|9.28|9.29|1245500|7.982
1519309800|2018-02-22 14:30:00|9.72|9.79|9.66|9.72|3086000|8.352
1519396200|2018-02-23 14:30:00|9.8|9.9|9.77|9.9|2149800|8.506
1519655400|2018-02-26 14:30:00|9.86|10|9.82|9.94|2494900|8.541
1519741800|2018-02-27 14:30:00|9.83|9.85|9.7|9.7|1251100|8.335
1519828200|2018-02-28 14:30:00|9.74|9.75|9.63|9.63|1110200|8.275
1519914600|2018-03-01 14:30:00|9.61|9.7|9.52|9.62|1405600|8.266
1520001000|2018-03-02 14:30:00|9.64|9.67|9.53|9.66|1205100|8.3
1520260200|2018-03-05 14:30:00|9.64|9.78|9.63|9.75|1143700|8.378
1520346600|2018-03-06 14:30:00|9.82|9.87|9.79|9.85|985300|8.464
1520433000|2018-03-07 14:30:00|9.76|9.83|9.72|9.82|1238500|8.438
1520519400|2018-03-08 14:30:00|9.89|9.91|9.85|9.89|812100|8.498
1520605800|2018-03-09 14:30:00|9.99|10.04|9.97|10.03|1711700|8.618
1520861400|2018-03-12 13:30:00|10|10.05|9.99|10.02|856600|8.61
1520947800|2018-03-13 13:30:00|10|10.01|9.85|9.88|1061300|8.489
1521034200|2018-03-14 13:30:00|9.95|9.96|9.88|9.93|1038200|8.532
1521120600|2018-03-15 13:30:00|9.91|9.91|9.83|9.87|1012200|8.481
1521207000|2018-03-16 13:30:00|9.92|10.04|9.92|10.01|1468100|8.601
1521466200|2018-03-19 13:30:00|9.97|9.99|9.89|9.93|2092400|8.532
1521552600|2018-03-20 13:30:00|9.74|9.77|9.7|9.75|1263800|8.378
1521639000|2018-03-21 13:30:00|9.67|9.73|9.64|9.7|1048900|8.335
1521725400|2018-03-22 13:30:00|9.52|9.6|9.48|9.49|1398800|8.154
1521811800|2018-03-23 13:30:00|9.6|9.61|9.48|9.5|1113200|8.163
1522071000|2018-03-26 13:30:00|9.66|9.73|9.56|9.72|1717000|8.352
1522157400|2018-03-27 13:30:00|9.75|9.78|9.61|9.65|1858900|8.292
1522243800|2018-03-28 13:30:00|9.75|9.86|9.71|9.78|984400|8.403
1522330200|2018-03-29 13:30:00|9.88|9.91|9.81|9.87|1051000|8.481
1522675800|2018-04-02 13:30:00|9.84|9.85|9.68|9.72|724600|8.352
1522762200|2018-04-03 13:30:00|9.75|9.82|9.71|9.8|1152200|8.421
1522848600|2018-04-04 13:30:00|9.65|9.82|9.64|9.82|1080900|8.438
1522935000|2018-04-05 13:30:00|9.92|9.96|9.9|9.94|1313200|8.541
1523021400|2018-04-06 13:30:00|9.96|10.02|9.87|9.88|1116100|8.489
1523280600|2018-04-09 13:30:00|10.02|10.06|9.96|9.96|890200|8.558
1523367000|2018-04-10 13:30:00|10.07|10.13|10.04|10.1|1193800|8.678
1523453400|2018-04-11 13:30:00|10.1|10.11|10.05|10.05|658300|8.635
1523539800|2018-04-12 13:30:00|9.98|10.06|9.98|10.04|773300|8.627
1523626200|2018-04-13 13:30:00|10.06|10.06|9.98|10.01|796600|8.601
1523885400|2018-04-16 13:30:00|10.02|10.1|9.99|10.08|625900|8.661
1523971800|2018-04-17 13:30:00|10.07|10.1|10.04|10.09|914400|8.67
1524058200|2018-04-18 13:30:00|10.11|10.15|10.08|10.11|888300|8.687
1524144600|2018-04-19 13:30:00|10.09|10.11|10.07|10.09|979100|8.67
1524231000|2018-04-20 13:30:00|10.12|10.15|10.07|10.12|847400|8.696
1524490200|2018-04-23 13:30:00|10.16|10.18|10.12|10.14|824200|8.713
1524576600|2018-04-24 13:30:00|10.16|10.16|10.05|10.07|1094000|8.653
1524663000|2018-04-25 13:30:00|10.12|10.17|10.1|10.15|1016100|8.721
1524749400|2018-04-26 13:30:00|10.2|10.22|10.14|10.15|1747600|8.721
1524835800|2018-04-27 13:30:00|10.11|10.17|10.08|10.15|1102700|8.721
1525095000|2018-04-30 13:30:00|10.17|10.21|10.12|10.15|1292900|8.721
1525181400|2018-05-01 13:30:00|10.14|10.14|10|10.05|644600|8.635
1525267800|2018-05-02 13:30:00|10.11|10.12|10.01|10.04|1345000|8.627
1525354200|2018-05-03 13:30:00|10.05|10.06|9.97|9.99|2208600|8.584
1525440600|2018-05-04 13:30:00|9.88|9.95|9.84|9.93|2012300|8.532
1525699800|2018-05-07 13:30:00|9.91|9.93|9.86|9.88|776400|8.489
1525786200|2018-05-08 13:30:00|9.87|9.88|9.82|9.85|936300|8.464
1525872600|2018-05-09 13:30:00|9.87|9.93|9.86|9.88|1251700|8.489
1525959000|2018-05-10 13:30:00|9.9|9.93|9.85|9.92|1502900|8.524
1526045400|2018-05-11 13:30:00|9.98|10.02|9.93|9.94|605700|8.541
1526304600|2018-05-14 13:30:00|9.89|9.89|9.8|9.81|621100|8.429
1526391000|2018-05-15 13:30:00|9.51|9.55|9.46|9.49|1419600|8.154
1526477400|2018-05-16 13:30:00|9.47|9.49|9.45|9.47|1584800|8.137
1526563800|2018-05-17 13:30:00|9.5|9.5|9.43|9.44|1400700|8.111
1526650200|2018-05-18 13:30:00|9.4|9.4|9.32|9.34|1064000|8.025
1526909400|2018-05-21 13:30:00|9.27|9.28|9.22|9.26|1476400|7.957
1526995800|2018-05-22 13:30:00|9.29|9.36|9.29|9.3|1516400|7.991
1527082200|2018-05-23 13:30:00|9.19|9.23|9.17|9.21|970000|7.914
1527168600|2018-05-24 13:30:00|9.17|9.21|9.15|9.16|948400|7.871
1527255000|2018-05-25 13:30:00|8.98|9.05|8.94|9.05|1057700|7.776
1527600600|2018-05-29 13:30:00|8.75|8.84|8.69|8.73|2186300|7.501
1527687000|2018-05-30 13:30:00|8.88|8.92|8.8|8.86|1436000|7.613
1527773400|2018-05-31 13:30:00|8.78|8.83|8.68|8.8|1899900|7.561
1527859800|2018-06-01 13:30:00|8.9|8.93|8.82|8.84|1224500|7.596
1528119000|2018-06-04 13:30:00|9.03|9.05|8.95|8.98|1363700|7.716
1528205400|2018-06-05 13:30:00|8.96|8.99|8.91|8.92|1400300|7.664
1528291800|2018-06-06 13:30:00|9.03|9.13|9.01|9.11|3645900|7.828
1528378200|2018-06-07 13:30:00|9.11|9.14|9.08|9.1|2752900|7.819
1528464600|2018-06-08 13:30:00|8.89|8.97|8.88|8.95|2662200|7.69
1528723800|2018-06-11 13:30:00|8.98|9.03|8.96|8.98|1135700|7.716
1528810200|2018-06-12 13:30:00|9.06|9.08|9.03|9.04|1659700|7.768
1528896600|2018-06-13 13:30:00|8.77|8.78|8.7|8.73|1250800|7.705|divid|0.239
1528983000|2018-06-14 13:30:00|8.78|8.79|8.71|8.72|1334100|7.696
1529069400|2018-06-15 13:30:00|8.64|8.69|8.61|8.68|965400|7.661
1529328600|2018-06-18 13:30:00|8.6|8.62|8.54|8.57|825300|7.564
1529415000|2018-06-19 13:30:00|8.51|8.57|8.5|8.55|1087900|7.546
1529501400|2018-06-20 13:30:00|8.69|8.69|8.59|8.6|790000|7.59
1529587800|2018-06-21 13:30:00|8.54|8.58|8.52|8.55|1133700|7.546
1529674200|2018-06-22 13:30:00|8.65|8.72|8.61|8.67|1336000|7.652
1529933400|2018-06-25 13:30:00|8.68|8.7|8.6|8.62|1361600|7.608
1530019800|2018-06-26 13:30:00|8.63|8.63|8.55|8.59|1198900|7.581
1530106200|2018-06-27 13:30:00|8.57|8.63|8.46|8.48|1413500|7.484
1530192600|2018-06-28 13:30:00|8.48|8.51|8.42|8.49|1763200|7.493
1530279000|2018-06-29 13:30:00|8.51|8.56|8.5|8.53|1886500|7.528
1530538200|2018-07-02 13:30:00|8.42|8.49|8.41|8.46|1921700|7.467
1530624600|2018-07-03 13:30:00|8.57|8.68|8.56|8.62|1166600|7.608
1530797400|2018-07-05 13:30:00|8.97|9.01|8.93|8.94|2771000|7.89
1530883800|2018-07-06 13:30:00|9.04|9.09|9.04|9.07|1437900|8.005
1531143000|2018-07-09 13:30:00|9.09|9.09|9.05|9.07|1316000|8.005
1531229400|2018-07-10 13:30:00|8.96|9.06|8.96|9.05|1059300|7.987
1531315800|2018-07-11 13:30:00|9.01|9.04|8.88|8.89|1459100|7.846
1531402200|2018-07-12 13:30:00|8.89|8.93|8.86|8.9|1288500|7.855
1531488600|2018-07-13 13:30:00|8.85|8.86|8.81|8.83|580500|7.793
1531747800|2018-07-16 13:30:00|8.83|8.89|8.82|8.86|1047100|7.82
1531834200|2018-07-17 13:30:00|8.68|8.75|8.66|8.72|1259200|7.696
1531920600|2018-07-18 13:30:00|8.76|8.77|8.7|8.7|832800|7.678
1532007000|2018-07-19 13:30:00|8.58|8.67|8.56|8.62|1051600|7.608
1532093400|2018-07-20 13:30:00|8.7|8.73|8.67|8.69|772300|7.67
1532352600|2018-07-23 13:30:00|8.64|8.69|8.63|8.68|677700|7.661
1532439000|2018-07-24 13:30:00|8.7|8.72|8.64|8.66|1347500|7.643
1532525400|2018-07-25 13:30:00|8.69|8.73|8.61|8.71|991900|7.687
1532611800|2018-07-26 13:30:00|8.99|9.02|8.91|8.95|1721100|7.899
1532698200|2018-07-27 13:30:00|8.97|8.99|8.95|8.98|1023100|7.926
1532957400|2018-07-30 13:30:00|9.05|9.11|9.03|9.09|1550900|8.023
1533043800|2018-07-31 13:30:00|9.07|9.08|9.02|9.04|1594200|7.978
1533130200|2018-08-01 13:30:00|8.99|9|8.95|9|1011300|7.943
1533216600|2018-08-02 13:30:00|8.86|8.89|8.81|8.87|1448600|7.828
1533303000|2018-08-03 13:30:00|8.84|8.92|8.82|8.92|1062000|7.873
1533562200|2018-08-06 13:30:00|8.81|8.87|8.77|8.83|1035100|7.793
1533648600|2018-08-07 13:30:00|8.81|8.96|8.81|8.94|867700|7.89
1533735000|2018-08-08 13:30:00|8.83|8.92|8.81|8.89|714600|7.846
1533821400|2018-08-09 13:30:00|8.83|8.84|8.76|8.77|1046500|7.74
1533907800|2018-08-10 13:30:00|8.58|8.6|8.52|8.53|1253100|7.528
1534167000|2018-08-13 13:30:00|8.56|8.58|8.5|8.51|1195200|7.511
1534253400|2018-08-14 13:30:00|8.52|8.52|8.47|8.48|1271100|7.484
1534339800|2018-08-15 13:30:00|8.36|8.43|8.33|8.4|1120000|7.414
1534426200|2018-08-16 13:30:00|8.44|8.5|8.44|8.47|1217100|7.475
1534512600|2018-08-17 13:30:00|8.4|8.44|8.34|8.42|961100|7.431
1534771800|2018-08-20 13:30:00|8.43|8.46|8.39|8.45|1079400|7.458
1534858200|2018-08-21 13:30:00|8.54|8.57|8.5|8.54|912300|7.537
1534944600|2018-08-22 13:30:00|8.59|8.62|8.53|8.57|896500|7.564
1535031000|2018-08-23 13:30:00|8.51|8.57|8.47|8.48|1524300|7.484
1535117400|2018-08-24 13:30:00|8.53|8.57|8.51|8.54|917700|7.537
1535376600|2018-08-27 13:30:00|8.57|8.65|8.57|8.64|919000|7.625
1535463000|2018-08-28 13:30:00|8.6|8.61|8.53|8.53|717600|7.528
1535549400|2018-08-29 13:30:00|8.48|8.56|8.46|8.55|882100|7.546
1535635800|2018-08-30 13:30:00|8.33|8.35|8.28|8.28|1614200|7.308
1535722200|2018-08-31 13:30:00|8.18|8.21|8.07|8.11|4806600|7.158
1536067800|2018-09-04 13:30:00|7.99|8.04|7.97|8.02|1604200|7.078
1536154200|2018-09-05 13:30:00|7.96|7.96|7.91|7.92|1856100|6.99
1536240600|2018-09-06 13:30:00|7.86|7.91|7.84|7.86|1285800|6.937
1536327000|2018-09-07 13:30:00|7.82|7.87|7.8|7.82|1134100|6.902
1536586200|2018-09-10 13:30:00|7.96|7.96|7.88|7.89|1508900|6.964
1536672600|2018-09-11 13:30:00|7.81|7.87|7.76|7.78|3914900|6.866
1536759000|2018-09-12 13:30:00|7.71|7.8|7.7|7.78|1964900|6.866
1536845400|2018-09-13 13:30:00|7.86|7.89|7.82|7.84|1220400|6.919
1536931800|2018-09-14 13:30:00|7.82|7.82|7.72|7.75|2268400|6.84
1537191000|2018-09-17 13:30:00|7.78|7.82|7.73|7.74|2186500|6.831
1537277400|2018-09-18 13:30:00|7.76|7.85|7.75|7.84|1927700|6.919
1537363800|2018-09-19 13:30:00|7.79|7.87|7.77|7.86|2058500|6.937
1537450200|2018-09-20 13:30:00|8.04|8.13|8|8.1|1941600|7.149
1537536600|2018-09-21 13:30:00|8.01|8.09|8|8.03|1364800|7.087
1537795800|2018-09-24 13:30:00|8.08|8.1|7.99|8|1469000|7.061
1537882200|2018-09-25 13:30:00|8.02|8.04|7.95|7.97|1204800|7.034
1537968600|2018-09-26 13:30:00|8.05|8.1|8.01|8.01|1166100|7.069
1538055000|2018-09-27 13:30:00|8.09|8.14|8.04|8.05|1599100|7.105
1538141400|2018-09-28 13:30:00|7.86|7.92|7.85|7.86|1105600|6.937
1538400600|2018-10-01 13:30:00|7.97|7.97|7.87|7.88|1144800|6.955
1538487000|2018-10-02 13:30:00|7.81|7.84|7.77|7.81|1664800|6.893
1538573400|2018-10-03 13:30:00|7.97|8.05|7.96|8|2414100|7.061
1538659800|2018-10-04 13:30:00|8.08|8.09|7.99|8.02|1634700|7.078
1538746200|2018-10-05 13:30:00|8|8.01|7.94|7.98|1333900|7.043
1539005400|2018-10-08 13:30:00|7.99|8.08|7.96|8.08|2144600|7.131
1539091800|2018-10-09 13:30:00|8.04|8.06|7.98|8.04|1919500|7.096
1539178200|2018-10-10 13:30:00|8.21|8.23|8.1|8.12|3129000|7.167
1539264600|2018-10-11 13:30:00|8.23|8.24|8.02|8.06|3139700|7.114
1539351000|2018-10-12 13:30:00|8.09|8.09|7.93|8|1933400|7.061
1539610200|2018-10-15 13:30:00|8.1|8.23|8.1|8.2|4341800|7.237
1539696600|2018-10-16 13:30:00|8.2|8.21|8.14|8.16|1679700|7.202
1539783000|2018-10-17 13:30:00|8.02|8.07|7.98|8|1640700|7.061
1539869400|2018-10-18 13:30:00|7.99|8.03|7.83|7.84|1697800|6.919
1539955800|2018-10-19 13:30:00|7.95|8.08|7.93|8.04|2116700|7.096
1540215000|2018-10-22 13:30:00|8|8.01|7.95|7.95|1275300|7.016
1540301400|2018-10-23 13:30:00|7.92|7.99|7.87|7.97|1976600|7.034
1540387800|2018-10-24 13:30:00|7.92|7.93|7.75|7.75|2205300|6.84
1540474200|2018-10-25 13:30:00|7.86|7.94|7.83|7.88|2757600|6.955
1540560600|2018-10-26 13:30:00|7.76|7.85|7.72|7.79|2715300|6.875
1540819800|2018-10-29 13:30:00|7.96|8.06|7.88|7.96|2142600|7.025
1540906200|2018-10-30 13:30:00|7.95|8.04|7.94|8.03|2782100|7.087
1540992600|2018-10-31 13:30:00|8.23|8.28|8.18|8.21|2499600|7.246
1541079000|2018-11-01 13:30:00|8.37|8.46|8.34|8.45|2590300|7.458
1541165400|2018-11-02 13:30:00|8.42|8.47|8.38|8.44|1847300|7.449
1541428200|2018-11-05 14:30:00|8.5|8.53|8.43|8.51|1382900|7.511
1541514600|2018-11-06 14:30:00|8.43|8.45|8.38|8.45|1450300|7.458
1541601000|2018-11-07 14:30:00|8.6|8.61|8.55|8.6|1192000|7.59
1541687400|2018-11-08 14:30:00|8.59|8.62|8.54|8.57|1134500|7.564
1541773800|2018-11-09 14:30:00|8.52|8.55|8.44|8.51|1102800|7.511
1542033000|2018-11-12 14:30:00|8.43|8.45|8.35|8.35|1539300|7.37
1542119400|2018-11-13 14:30:00|8.44|8.54|8.43|8.46|1781400|7.467
1542205800|2018-11-14 14:30:00|8.55|8.59|8.47|8.55|1761900|7.546
1542292200|2018-11-15 14:30:00|8.5|8.6|8.46|8.59|1271400|7.581
1542378600|2018-11-16 14:30:00|8.55|8.62|8.53|8.59|1239500|7.581
1542637800|2018-11-19 14:30:00|8.63|8.65|8.54|8.6|1709100|7.59
1542724200|2018-11-20 14:30:00|8.44|8.45|8.3|8.34|2072000|7.361
1542810600|2018-11-21 14:30:00|8.44|8.51|8.43|8.46|1317200|7.467
1542983400|2018-11-23 14:30:00|8.33|8.34|8.31|8.32|910900|7.343
1543242600|2018-11-26 14:30:00|8.59|8.77|8.59|8.73|3098500|7.705
1543329000|2018-11-27 14:30:00|8.7|8.78|8.66|8.78|2208700|7.749
1543415400|2018-11-28 14:30:00|8.82|8.95|8.77|8.9|2652400|7.855
1543501800|2018-11-29 14:30:00|8.92|8.97|8.88|8.94|1632100|7.89
1543588200|2018-11-30 14:30:00|9|9.03|8.93|9.01|1608000|7.952
1543847400|2018-12-03 14:30:00|9.07|9.08|9.01|9.02|1965900|7.961
1543933800|2018-12-04 14:30:00|9.03|9.05|8.77|8.81|3871600|7.775
1544106600|2018-12-06 14:30:00|8.77|8.79|8.6|8.73|3433700|7.705
1544193000|2018-12-07 14:30:00|8.77|8.82|8.67|8.72|1734500|7.696
1544452200|2018-12-10 14:30:00|8.65|8.66|8.52|8.61|2111200|7.599
1544538600|2018-12-11 14:30:00|8.71|8.73|8.54|8.55|1891100|7.546
1544625000|2018-12-12 14:30:00|8.77|8.86|8.76|8.79|2016800|7.758
1544711400|2018-12-13 14:30:00|8.88|8.91|8.82|8.86|1558100|7.82
1544797800|2018-12-14 14:30:00|8.78|8.81|8.7|8.76|5340500|7.731
1545057000|2018-12-17 14:30:00|8.87|8.89|8.76|8.78|2355400|7.749
1545143400|2018-12-18 14:30:00|8.47|8.51|8.42|8.48|2136400|7.684|divid|0.228
1545229800|2018-12-19 14:30:00|8.61|8.75|8.51|8.56|2749600|7.756
1545316200|2018-12-20 14:30:00|8.5|8.58|8.47|8.52|2440400|7.72
1545402600|2018-12-21 14:30:00|8.46|8.53|8.32|8.37|2313400|7.584
1545661800|2018-12-24 14:30:00|8.35|8.4|8.2|8.24|1274100|7.466
1545834600|2018-12-26 14:30:00|8.2|8.47|8.17|8.45|1712400|7.657
1545921000|2018-12-27 14:30:00|8.27|8.44|8.2|8.43|2118800|7.638
1546007400|2018-12-28 14:30:00|8.44|8.5|8.41|8.43|2020800|7.638
1546266600|2018-12-31 14:30:00|8.43|8.49|8.39|8.46|1833900|7.666
1546439400|2019-01-02 14:30:00|8.35|8.51|8.34|8.49|1692700|7.693
1546525800|2019-01-03 14:30:00|8.58|8.67|8.55|8.6|1830800|7.793
1546612200|2019-01-04 14:30:00|8.72|8.81|8.7|8.77|1886700|7.947
1546871400|2019-01-07 14:30:00|8.81|8.92|8.78|8.89|1450800|8.055
1546957800|2019-01-08 14:30:00|8.83|8.89|8.77|8.87|1813200|8.037
1547044200|2019-01-09 14:30:00|8.77|8.8|8.72|8.74|1247000|7.919
1547130600|2019-01-10 14:30:00|8.78|8.84|8.78|8.81|2715500|7.983
1547217000|2019-01-11 14:30:00|8.83|8.85|8.78|8.79|1765100|7.965
1547476200|2019-01-14 14:30:00|8.74|8.79|8.72|8.75|2061900|7.928
1547562600|2019-01-15 14:30:00|8.68|8.72|8.63|8.69|4147000|7.874
1547649000|2019-01-16 14:30:00|8.69|8.73|8.66|8.67|819000|7.856
1547735400|2019-01-17 14:30:00|8.66|8.71|8.63|8.69|1121900|7.874
1547821800|2019-01-18 14:30:00|8.79|8.82|8.75|8.79|1193600|7.965
1548167400|2019-01-22 14:30:00|8.76|8.79|8.7|8.71|1595300|7.892
1548253800|2019-01-23 14:30:00|8.84|8.91|8.79|8.82|1441300|7.992
1548340200|2019-01-24 14:30:00|8.81|8.83|8.72|8.76|826300|7.937
1548426600|2019-01-25 14:30:00|8.79|8.86|8.79|8.82|789900|7.992
1548685800|2019-01-28 14:30:00|8.79|8.88|8.78|8.85|1042900|8.019
1548772200|2019-01-29 14:30:00|8.77|8.82|8.75|8.77|1093000|7.947
1548858600|2019-01-30 14:30:00|8.66|8.77|8.6|8.75|1367700|7.928
1548945000|2019-01-31 14:30:00|8.62|8.68|8.58|8.66|2088000|7.847
1549031400|2019-02-01 14:30:00|8.63|8.69|8.6|8.68|1112900|7.865
1549290600|2019-02-04 14:30:00|8.54|8.59|8.5|8.58|1283800|7.774
1549377000|2019-02-05 14:30:00|8.66|8.75|8.63|8.72|1046200|7.901
1549463400|2019-02-06 14:30:00|8.68|8.73|8.68|8.69|1374300|7.874
1549549800|2019-02-07 14:30:00|8.54|8.55|8.45|8.45|1530900|7.657
1549636200|2019-02-08 14:30:00|8.29|8.39|8.25|8.37|1348500|7.584
1549895400|2019-02-11 14:30:00|8.33|8.35|8.3|8.31|1232100|7.53
1549981800|2019-02-12 14:30:00|8.41|8.42|8.33|8.35|1037600|7.566
1550068200|2019-02-13 14:30:00|8.35|8.38|8.32|8.34|1097300|7.557
1550154600|2019-02-14 14:30:00|8.32|8.37|8.3|8.33|970600|7.548
1550241000|2019-02-15 14:30:00|8.48|8.54|8.46|8.54|1063400|7.738
1550586600|2019-02-19 14:30:00|8.58|8.68|8.57|8.67|905500|7.856
1550673000|2019-02-20 14:30:00|8.7|8.78|8.68|8.74|1041100|7.919
1550759400|2019-02-21 14:30:00|8.85|8.86|8.79|8.85|1098300|8.019
1550845800|2019-02-22 14:30:00|8.78|8.86|8.75|8.81|1049300|7.983
1551105000|2019-02-25 14:30:00|8.87|8.88|8.76|8.77|1169000|7.947
1551191400|2019-02-26 14:30:00|8.67|8.71|8.66|8.7|763400|7.883
1551277800|2019-02-27 14:30:00|8.65|8.68|8.61|8.62|1234600|7.811
1551364200|2019-02-28 14:30:00|8.65|8.69|8.64|8.65|1639900|7.838
1551450600|2019-03-01 14:30:00|8.61|8.64|8.51|8.53|1620700|7.729
1551709800|2019-03-04 14:30:00|8.45|8.46|8.36|8.41|1626000|7.62
1551796200|2019-03-05 14:30:00|8.47|8.53|8.44|8.51|1245900|7.711
1551882600|2019-03-06 14:30:00|8.53|8.57|8.5|8.56|1803800|7.756
1551969000|2019-03-07 14:30:00|8.58|8.59|8.49|8.5|1522500|7.702
1552055400|2019-03-08 14:30:00|8.51|8.64|8.51|8.63|1903600|7.82
1552311000|2019-03-11 13:30:00|8.59|8.7|8.58|8.69|2155400|7.874
1552397400|2019-03-12 13:30:00|8.58|8.61|8.56|8.57|2170200|7.765
1552483800|2019-03-13 13:30:00|8.65|8.65|8.6|8.65|1372400|7.838
1552570200|2019-03-14 13:30:00|8.68|8.73|8.64|8.65|1618000|7.838
1552656600|2019-03-15 13:30:00|8.83|8.93|8.81|8.93|2067300|8.092
1552915800|2019-03-18 13:30:00|8.94|8.97|8.89|8.96|1168900|8.119
1553002200|2019-03-19 13:30:00|8.99|9.01|8.92|8.94|1288500|8.101
1553088600|2019-03-20 13:30:00|8.86|8.93|8.8|8.9|2554500|8.064
1553175000|2019-03-21 13:30:00|8.84|8.86|8.81|8.83|1781000|8.001
1553261400|2019-03-22 13:30:00|8.68|8.7|8.61|8.62|1792100|7.811
1553520600|2019-03-25 13:30:00|8.61|8.64|8.54|8.54|1139200|7.738
1553607000|2019-03-26 13:30:00|8.57|8.59|8.55|8.58|1023800|7.774
1553693400|2019-03-27 13:30:00|8.61|8.63|8.53|8.56|1891500|7.756
1553779800|2019-03-28 13:30:00|8.49|8.49|8.29|8.3|2547000|7.521
1553866200|2019-03-29 13:30:00|8.33|8.38|8.29|8.36|3687400|7.575
1554125400|2019-04-01 13:30:00|8.42|8.43|8.36|8.38|3292200|7.593
1554211800|2019-04-02 13:30:00|8.35|8.41|8.33|8.39|1630800|7.602
1554298200|2019-04-03 13:30:00|8.44|8.5|8.43|8.5|1559400|7.702
1554384600|2019-04-04 13:30:00|8.5|8.59|8.5|8.58|939100|7.774
1554471000|2019-04-05 13:30:00|8.41|8.48|8.39|8.45|1223400|7.657
1554730200|2019-04-08 13:30:00|8.42|8.43|8.35|8.42|1376900|7.629
1554816600|2019-04-09 13:30:00|8.38|8.39|8.34|8.34|1013900|7.557
1554903000|2019-04-10 13:30:00|8.37|8.4|8.33|8.35|899200|7.566
1554989400|2019-04-11 13:30:00|8.39|8.4|8.36|8.39|585200|7.602
1555075800|2019-04-12 13:30:00|8.48|8.51|8.41|8.41|2169400|7.62
1555335000|2019-04-15 13:30:00|8.46|8.48|8.41|8.42|3524900|7.629
1555421400|2019-04-16 13:30:00|8.39|8.39|8.34|8.39|5262800|7.602
1555507800|2019-04-17 13:30:00|8.46|8.52|8.45|8.5|4245500|7.702
1555594200|2019-04-18 13:30:00|8.42|8.49|8.41|8.45|1517900|7.657
1555939800|2019-04-22 13:30:00|8.5|8.5|8.39|8.4|1154500|7.611
1556026200|2019-04-23 13:30:00|8.35|8.35|8.27|8.29|6226800|7.512
1556112600|2019-04-24 13:30:00|8.21|8.21|8.14|8.16|2319800|7.394
1556199000|2019-04-25 13:30:00|8.15|8.22|8.14|8.18|1543400|7.412
1556285400|2019-04-26 13:30:00|8.3|8.33|8.28|8.29|4708200|7.512
1556544600|2019-04-29 13:30:00|8.32|8.35|8.26|8.3|3782900|7.521
1556631000|2019-04-30 13:30:00|8.28|8.33|8.24|8.3|1213400|7.521
1556717400|2019-05-01 13:30:00|8.29|8.31|8.22|8.22|1936100|7.448
1556803800|2019-05-02 13:30:00|8.22|8.23|8.11|8.15|1395900|7.385
1556890200|2019-05-03 13:30:00|8.12|8.17|8.09|8.16|4046100|7.394
1557149400|2019-05-06 13:30:00|8.1|8.18|8.09|8.16|1140000|7.394
1557235800|2019-05-07 13:30:00|8.09|8.1|8.01|8.04|1756300|7.285
1557322200|2019-05-08 13:30:00|8.04|8.05|7.94|7.95|2492000|7.204
1557408600|2019-05-09 13:30:00|7.93|8|7.92|7.98|2147100|7.231
1557495000|2019-05-10 13:30:00|7.87|8.07|7.86|8.03|3103400|7.276
1557754200|2019-05-13 13:30:00|7.86|7.88|7.8|7.81|2192500|7.077
1557840600|2019-05-14 13:30:00|7.92|7.98|7.89|7.95|2880200|7.204
1557927000|2019-05-15 13:30:00|7.91|8.02|7.89|8.01|2230000|7.258
1558013400|2019-05-16 13:30:00|8.01|8.07|7.98|8.03|1311300|7.276
1558099800|2019-05-17 13:30:00|7.96|8.02|7.95|7.98|3095200|7.231
1558359000|2019-05-20 13:30:00|7.98|8.04|7.98|8.02|1742500|7.267
1558445400|2019-05-21 13:30:00|8.04|8.05|7.99|8.02|993400|7.267
1558531800|2019-05-22 13:30:00|8.03|8.09|8.01|8.03|1459900|7.276
1558618200|2019-05-23 13:30:00|7.98|8.03|7.97|7.98|2294900|7.231
1558704600|2019-05-24 13:30:00|8.06|8.07|8.01|8.02|1087600|7.267
1559050200|2019-05-28 13:30:00|8.04|8.06|7.98|7.99|2627600|7.24
1559136600|2019-05-29 13:30:00|7.98|7.98|7.91|7.94|2863400|7.194
1559223000|2019-05-30 13:30:00|7.96|7.99|7.93|7.96|3448700|7.213
1559309400|2019-05-31 13:30:00|7.93|7.96|7.91|7.93|2137300|7.185
1559568600|2019-06-03 13:30:00|7.97|8.07|7.94|8.07|2404100|7.312
1559655000|2019-06-04 13:30:00|8.2|8.25|8.16|8.24|3673900|7.466
1559741400|2019-06-05 13:30:00|8.24|8.3|8.21|8.29|3303200|7.512
1559827800|2019-06-06 13:30:00|8.3|8.32|8.26|8.29|2197700|7.512
1559914200|2019-06-07 13:30:00|8.37|8.42|8.36|8.39|5562100|7.602
1560173400|2019-06-10 13:30:00|8.4|8.42|8.34|8.37|2441000|7.584
1560259800|2019-06-11 13:30:00|8.45|8.53|8.44|8.49|1892100|7.693
1560346200|2019-06-12 13:30:00|8.52|8.55|8.51|8.53|993400|7.729
1560432600|2019-06-13 13:30:00|8.44|8.46|8.4|8.42|1300800|7.629
1560519000|2019-06-14 13:30:00|8.32|8.34|8.3|8.3|2586700|7.521
1560778200|2019-06-17 13:30:00|8.31|8.33|8.25|8.26|1333200|7.484
1560864600|2019-06-18 13:30:00|8.19|8.23|8.17|8.2|1204700|7.637|divid|0.224
1560951000|2019-06-19 13:30:00|8.21|8.28|8.21|8.26|968900|7.693
1561037400|2019-06-20 13:30:00|8.24|8.3|8.23|8.29|2076000|7.721
1561123800|2019-06-21 13:30:00|8.23|8.3|8.21|8.28|1780700|7.712
1561383000|2019-06-24 13:30:00|8.26|8.3|8.25|8.28|2346800|7.712
1561469400|2019-06-25 13:30:00|8.3|8.33|8.28|8.28|1268100|7.712
1561555800|2019-06-26 13:30:00|8.29|8.34|8.27|8.32|1338400|7.749
1561642200|2019-06-27 13:30:00|8.25|8.28|8.23|8.26|2695200|7.693
1561728600|2019-06-28 13:30:00|8.27|8.3|8.26|8.29|1366800|7.721
1561987800|2019-07-01 13:30:00|8.29|8.29|8.24|8.25|1579000|7.684
1562074200|2019-07-02 13:30:00|8.24|8.32|8.24|8.3|1373500|7.73
1562160600|2019-07-03 13:30:00|8.31|8.34|8.28|8.29|738000|7.721
1562333400|2019-07-05 13:30:00|8.35|8.4|8.31|8.4|1504800|7.823
1562592600|2019-07-08 13:30:00|8.35|8.37|8.32|8.37|1453300|7.796
1562679000|2019-07-09 13:30:00|8.36|8.39|8.34|8.36|1398400|7.786
1562765400|2019-07-10 13:30:00|8.39|8.41|8.34|8.37|1366900|7.796
1562851800|2019-07-11 13:30:00|8.41|8.43|8.37|8.4|1191400|7.823
1562938200|2019-07-12 13:30:00|8.37|8.38|8.32|8.33|863500|7.758
1563197400|2019-07-15 13:30:00|8.35|8.37|8.3|8.34|795100|7.768
1563283800|2019-07-16 13:30:00|8.35|8.37|8.28|8.3|1350800|7.73
1563370200|2019-07-17 13:30:00|8.26|8.28|8.2|8.21|1129000|7.646
1563456600|2019-07-18 13:30:00|8.23|8.25|8.17|8.22|1538200|7.656
1563543000|2019-07-19 13:30:00|8.16|8.23|8.14|8.16|1480200|7.6
1563802200|2019-07-22 13:30:00|8.13|8.14|8.08|8.11|980600|7.553
1563888600|2019-07-23 13:30:00|8.15|8.18|8.13|8.14|950100|7.581
1563975000|2019-07-24 13:30:00|8.16|8.17|8.09|8.1|879900|7.544
1564061400|2019-07-25 13:30:00|7.93|7.94|7.83|7.85|1324000|7.311
1564147800|2019-07-26 13:30:00|7.84|7.9|7.82|7.88|1267700|7.339
1564407000|2019-07-29 13:30:00|7.95|7.98|7.93|7.96|940900|7.414
1564493400|2019-07-30 13:30:00|7.81|7.81|7.73|7.75|1657600|7.218
1564579800|2019-07-31 13:30:00|7.69|7.74|7.57|7.61|1575100|7.088
1564666200|2019-08-01 13:30:00|7.57|7.63|7.47|7.48|2453800|6.967
1564752600|2019-08-02 13:30:00|7.56|7.58|7.48|7.49|1551100|6.976
1565011800|2019-08-05 13:30:00|7.45|7.46|7.33|7.39|2687800|6.883
1565098200|2019-08-06 13:30:00|7.36|7.36|7.25|7.32|2345100|6.818
1565184600|2019-08-07 13:30:00|7.21|7.3|7.19|7.26|1761200|6.762
1565271000|2019-08-08 13:30:00|7.26|7.3|7.2|7.21|2028800|6.715
1565357400|2019-08-09 13:30:00|7.08|7.12|7.05|7.07|2437500|6.585
1565616600|2019-08-12 13:30:00|6.98|7.02|6.95|6.96|1433500|6.482
1565703000|2019-08-13 13:30:00|6.9|7.01|6.88|6.96|3245000|6.482
1565789400|2019-08-14 13:30:00|6.7|6.7|6.58|6.58|2652100|6.128
1565875800|2019-08-15 13:30:00|6.54|6.58|6.51|6.53|1988700|6.082
1565962200|2019-08-16 13:30:00|6.59|6.63|6.57|6.61|2096800|6.156
1566221400|2019-08-19 13:30:00|6.71|6.76|6.66|6.67|2184600|6.212
1566307800|2019-08-20 13:30:00|6.59|6.61|6.52|6.52|2167100|6.072
1566394200|2019-08-21 13:30:00|6.57|6.6|6.55|6.57|1706900|6.119
1566480600|2019-08-22 13:30:00|6.66|6.68|6.58|6.59|1266600|6.138
1566567000|2019-08-23 13:30:00|6.6|6.65|6.5|6.5|1541700|6.054
1566826200|2019-08-26 13:30:00|6.65|6.7|6.63|6.65|1908900|6.194
1566912600|2019-08-27 13:30:00|6.75|6.78|6.71|6.72|2387900|6.259
1566999000|2019-08-28 13:30:00|6.85|6.88|6.81|6.83|1696300|6.361
1567085400|2019-08-29 13:30:00|6.87|6.92|6.86|6.87|1533300|6.398
1567171800|2019-08-30 13:30:00|6.92|6.94|6.85|6.9|1060400|6.426
1567517400|2019-09-03 13:30:00|6.94|6.98|6.92|6.94|1297600|6.464
1567603800|2019-09-04 13:30:00|7.04|7.08|7.02|7.06|2059400|6.575
1567690200|2019-09-05 13:30:00|7.17|7.19|7.09|7.1|1495300|6.613
1567776600|2019-09-06 13:30:00|7.24|7.25|7.18|7.18|1774400|6.687
1568035800|2019-09-09 13:30:00|7.28|7.35|7.27|7.32|2033200|6.818
1568122200|2019-09-10 13:30:00|7.24|7.36|7.22|7.33|2404500|6.827
1568208600|2019-09-11 13:30:00|7.28|7.34|7.25|7.33|1604400|6.827
1568295000|2019-09-12 13:30:00|7.34|7.43|7.31|7.41|2220900|6.901
1568381400|2019-09-13 13:30:00|7.45|7.5|7.42|7.42|1966500|6.911
1568640600|2019-09-16 13:30:00|7.41|7.45|7.4|7.42|1876600|6.911
1568727000|2019-09-17 13:30:00|7.31|7.37|7.3|7.37|1967100|6.864
1568813400|2019-09-18 13:30:00|7.34|7.43|7.34|7.38|1396200|6.873
1568899800|2019-09-19 13:30:00|7.43|7.44|7.39|7.41|934500|6.901
1568986200|2019-09-20 13:30:00|7.51|7.57|7.49|7.49|3313700|6.976
1569245400|2019-09-23 13:30:00|7.47|7.54|7.47|7.52|1774600|7.004
1569331800|2019-09-24 13:30:00|7.58|7.6|7.47|7.49|2062800|6.976
1569418200|2019-09-25 13:30:00|7.46|7.54|7.44|7.51|2523100|6.995
1569504600|2019-09-26 13:30:00|7.51|7.58|7.51|7.56|1443500|7.041
1569591000|2019-09-27 13:30:00|7.57|7.63|7.54|7.6|1772100|7.078
1569850200|2019-09-30 13:30:00|7.57|7.61|7.56|7.6|1251000|7.078
1569936600|2019-10-01 13:30:00|7.59|7.59|7.53|7.58|1796100|7.06
1570023000|2019-10-02 13:30:00|7.48|7.5|7.36|7.4|1039900|6.892
1570109400|2019-10-03 13:30:00|7.38|7.45|7.35|7.44|1464500|6.929
1570195800|2019-10-04 13:30:00|7.32|7.48|7.32|7.48|1527800|6.967
1570455000|2019-10-07 13:30:00|7.52|7.56|7.5|7.53|1841100|7.013
1570541400|2019-10-08 13:30:00|7.43|7.48|7.39|7.45|2432600|6.939
1570627800|2019-10-09 13:30:00|7.45|7.49|7.44|7.48|1381400|6.967
1570714200|2019-10-10 13:30:00|7.55|7.6|7.53|7.58|1358300|7.06
1570800600|2019-10-11 13:30:00|7.72|7.78|7.71|7.75|1547400|7.218
1571059800|2019-10-14 13:30:00|7.67|7.71|7.67|7.7|676800|7.171
1571146200|2019-10-15 13:30:00|7.7|7.79|7.68|7.77|3801700|7.237
1571232600|2019-10-16 13:30:00|7.79|7.83|7.79|7.82|3979600|7.283
1571319000|2019-10-17 13:30:00|7.88|7.9|7.79|7.81|1046700|7.274
1571405400|2019-10-18 13:30:00|7.8|7.86|7.8|7.85|960900|7.311
1571664600|2019-10-21 13:30:00|7.93|7.94|7.84|7.88|1397700|7.339
1571751000|2019-10-22 13:30:00|7.9|7.97|7.89|7.93|1631100|7.386
1571837400|2019-10-23 13:30:00|8|8.06|7.99|8.04|1418900|7.488
1571923800|2019-10-24 13:30:00|7.95|7.97|7.9|7.91|1101500|7.367
1572010200|2019-10-25 13:30:00|7.88|7.91|7.86|7.88|929800|7.339
1572269400|2019-10-28 13:30:00|7.87|7.93|7.86|7.87|898000|7.33
1572355800|2019-10-29 13:30:00|7.65|7.67|7.61|7.64|1348700|7.116
1572442200|2019-10-30 13:30:00|7.59|7.65|7.56|7.65|1489700|7.125
1572528600|2019-10-31 13:30:00|7.63|7.69|7.62|7.67|1295200|7.144
1572615000|2019-11-01 13:30:00|7.67|7.7|7.65|7.67|980100|7.144
1572877800|2019-11-04 14:30:00|7.7|7.73|7.65|7.65|1315900|7.125
1572964200|2019-11-05 14:30:00|7.52|7.59|7.49|7.57|3611100|7.05
1573050600|2019-11-06 14:30:00|7.49|7.52|7.45|7.49|2237600|6.976
1573137000|2019-11-07 14:30:00|7.51|7.6|7.51|7.59|2511000|7.069
1573223400|2019-11-08 14:30:00|7.61|7.61|7.52|7.54|1340900|7.022
1573482600|2019-11-11 14:30:00|7.59|7.63|7.57|7.6|1080900|7.078
1573569000|2019-11-12 14:30:00|7.59|7.61|7.52|7.54|1259600|7.022
1573655400|2019-11-13 14:30:00|7.38|7.4|7.34|7.37|1492800|6.864
1573741800|2019-11-14 14:30:00|7.36|7.39|7.32|7.36|1916700|6.855
1573828200|2019-11-15 14:30:00|7.42|7.5|7.41|7.49|1669800|6.976
1574087400|2019-11-18 14:30:00|7.41|7.46|7.37|7.44|1487800|6.929
1574173800|2019-11-19 14:30:00|7.5|7.5|7.42|7.44|1880200|6.929
1574260200|2019-11-20 14:30:00|7.35|7.41|7.35|7.38|1482300|6.873
1574346600|2019-11-21 14:30:00|7.39|7.42|7.37|7.4|1832500|6.892
1574433000|2019-11-22 14:30:00|7.46|7.49|7.43|7.44|1298100|6.929
1574692200|2019-11-25 14:30:00|7.45|7.46|7.43|7.44|933400|6.929
1574778600|2019-11-26 14:30:00|7.41|7.41|7.33|7.35|1038500|6.846
1574865000|2019-11-27 14:30:00|7.4|7.57|7.4|7.43|2991900|6.92
1575037800|2019-11-29 14:30:00|7.63|7.68|7.6|7.62|1807200|7.097
1575297000|2019-12-02 14:30:00|7.61|7.61|7.49|7.5|2057700|6.985
1575383400|2019-12-03 14:30:00|7.45|7.46|7.4|7.41|2232700|6.901
1575469800|2019-12-04 14:30:00|7.49|7.56|7.48|7.52|1450300|7.004
1575556200|2019-12-05 14:30:00|7.54|7.56|7.46|7.49|2157700|6.976
1575642600|2019-12-06 14:30:00|7.57|7.59|7.52|7.53|4253700|7.013
1575901800|2019-12-09 14:30:00|7.46|7.49|7.45|7.46|2028200|6.948
1575988200|2019-12-10 14:30:00|7.44|7.45|7.4|7.43|1829100|6.92
1576074600|2019-12-11 14:30:00|7.43|7.48|7.43|7.46|784800|6.948
1576161000|2019-12-12 14:30:00|7.4|7.48|7.39|7.41|2391300|6.901
1576247400|2019-12-13 14:30:00|7.49|7.55|7.44|7.48|1582600|6.967
1576506600|2019-12-16 14:30:00|7.55|7.61|7.55|7.6|969600|7.078
1576593000|2019-12-17 14:30:00|7.4|7.41|7.37|7.39|1280600|7.09|divid|0.222
1576679400|2019-12-18 14:30:00|7.33|7.35|7.29|7.33|1329600|7.032
1576765800|2019-12-19 14:30:00|7.19|7.22|7.17|7.21|1644700|6.917
1576852200|2019-12-20 14:30:00|7.2|7.26|7.19|7.26|1805300|6.965
1577111400|2019-12-23 14:30:00|7.14|7.2|7.12|7.13|1646900|6.84
1577197800|2019-12-24 14:30:00|7.1|7.12|7.06|7.06|641300|6.773
1577370600|2019-12-26 14:30:00|7.05|7.1|7.05|7.09|1032400|6.802
1577457000|2019-12-27 14:30:00|7.14|7.17|7.13|7.16|1461000|6.869
1577716200|2019-12-30 14:30:00|7.13|7.14|7.05|7.08|2095600|6.792
1577802600|2019-12-31 14:30:00|6.97|7|6.95|6.97|1258700|6.687
1577975400|2020-01-02 14:30:00|7.09|7.11|7.07|7.09|1443300|6.802
1578061800|2020-01-03 14:30:00|7.02|7.09|7.02|7.08|1236200|6.792
1578321000|2020-01-06 14:30:00|7.05|7.1|7.03|7.08|868400|6.792
1578407400|2020-01-07 14:30:00|7|7|6.95|6.96|1380300|6.677
1578493800|2020-01-08 14:30:00|6.89|6.9|6.85|6.86|1747200|6.581
1578580200|2020-01-09 14:30:00|6.87|6.88|6.84|6.84|1175000|6.562
1578666600|2020-01-10 14:30:00|6.88|6.89|6.83|6.84|1794400|6.562
1578925800|2020-01-13 14:30:00|6.79|6.8|6.75|6.76|1902300|6.485
1579012200|2020-01-14 14:30:00|6.75|6.76|6.72|6.73|1354300|6.457
1579098600|2020-01-15 14:30:00|6.69|6.73|6.69|6.71|1044200|6.437
1579185000|2020-01-16 14:30:00|6.76|6.79|6.73|6.78|1170200|6.505
1579271400|2020-01-17 14:30:00|6.83|6.85|6.8|6.84|1439700|6.562
1579617000|2020-01-21 14:30:00|7.04|7.05|6.98|6.98|1444600|6.697
1579703400|2020-01-22 14:30:00|6.94|6.97|6.91|6.93|1098400|6.649
1579789800|2020-01-23 14:30:00|6.83|6.86|6.78|6.85|1577000|6.572
1579876200|2020-01-24 14:30:00|6.78|6.78|6.7|6.71|2347500|6.437
1580135400|2020-01-27 14:30:00|6.66|6.69|6.63|6.65|1929100|6.38
1580221800|2020-01-28 14:30:00|6.81|6.9|6.81|6.89|1685500|6.61
1580308200|2020-01-29 14:30:00|6.82|6.85|6.78|6.79|1392100|6.514
1580394600|2020-01-30 14:30:00|6.76|6.83|6.75|6.82|1190100|6.543
1580481000|2020-01-31 14:30:00|6.78|6.78|6.72|6.73|1759700|6.457
1580740200|2020-02-03 14:30:00|6.73|6.76|6.71|6.71|936400|6.437
1580826600|2020-02-04 14:30:00|6.81|6.83|6.78|6.8|1141900|6.524
1580913000|2020-02-05 14:30:00|6.77|6.8|6.76|6.8|1154900|6.524
1580999400|2020-02-06 14:30:00|6.83|6.85|6.8|6.82|1263100|6.543
1581085800|2020-02-07 14:30:00|6.79|6.81|6.76|6.76|767600|6.485
1581345000|2020-02-10 14:30:00|6.74|6.77|6.72|6.74|1001000|6.466
1581431400|2020-02-11 14:30:00|6.74|6.77|6.72|6.73|1476100|6.457
1581517800|2020-02-12 14:30:00|6.85|6.89|6.82|6.88|1168700|6.601
1581604200|2020-02-13 14:30:00|6.77|6.77|6.72|6.74|1197800|6.466
1581690600|2020-02-14 14:30:00|6.76|6.8|6.74|6.79|1566700|6.514
1582036200|2020-02-18 14:30:00|6.98|7.06|6.98|7.04|1803000|6.754
1582122600|2020-02-19 14:30:00|7.02|7.07|7.01|7.02|1484500|6.735
1582209000|2020-02-20 14:30:00|6.82|6.85|6.73|6.75|3029100|6.476
1582295400|2020-02-21 14:30:00|6.61|6.61|6.58|6.58|2348600|6.313
1582554600|2020-02-24 14:30:00|6.48|6.5|6.44|6.45|2042700|6.188
1582641000|2020-02-25 14:30:00|6.36|6.38|6.21|6.23|2868200|5.977
1582727400|2020-02-26 14:30:00|6.28|6.37|6.25|6.26|2811600|6.006
1582813800|2020-02-27 14:30:00|6.23|6.3|6.14|6.15|4185600|5.9
1582900200|2020-02-28 14:30:00|5.89|5.95|5.75|5.91|6706600|5.67
1583159400|2020-03-02 14:30:00|5.91|6.02|5.86|6.01|4621100|5.766
1583245800|2020-03-03 14:30:00|5.94|6.04|5.79|5.83|5781600|5.593
1583332200|2020-03-04 14:30:00|5.95|6.08|5.88|6.07|2783400|5.823
1583418600|2020-03-05 14:30:00|5.82|5.83|5.7|5.74|5256600|5.507
1583505000|2020-03-06 14:30:00|5.77|5.83|5.69|5.78|3160400|5.545
1583760600|2020-03-09 13:30:00|5.31|5.51|5.15|5.15|3870800|4.941
1583847000|2020-03-10 13:30:00|5.24|5.26|4.99|5.19|3245500|4.979
1583933400|2020-03-11 13:30:00|5.06|5.1|4.83|4.89|3865300|4.691
1584019800|2020-03-12 13:30:00|4.58|4.58|4.21|4.42|5370300|4.24
1584106200|2020-03-13 13:30:00|4.58|4.58|4.2|4.53|4518300|4.346
1584365400|2020-03-16 13:30:00|3.75|4.24|3.75|4.1|3926100|3.933
1584451800|2020-03-17 13:30:00|4.25|4.87|4.23|4.87|2180200|4.672
1584538200|2020-03-18 13:30:00|4.65|5.13|4.49|4.7|2376100|4.509
1584624600|2020-03-19 13:30:00|4.93|5.1|4.87|4.95|2672100|4.749
1584711000|2020-03-20 13:30:00|4.85|4.85|4.56|4.56|1967700|4.375
1584970200|2020-03-23 13:30:00|4.57|4.63|4.46|4.57|2604900|4.384
1585056600|2020-03-24 13:30:00|4.74|4.93|4.69|4.82|1627300|4.624
1585143000|2020-03-25 13:30:00|4.77|4.93|4.67|4.75|2474600|4.557
1585229400|2020-03-26 13:30:00|4.62|4.76|4.59|4.72|1472500|4.528
1585315800|2020-03-27 13:30:00|4.55|4.65|4.46|4.56|1221400|4.375
1585575000|2020-03-30 13:30:00|4.55|4.75|4.5|4.68|1848100|4.49
1585661400|2020-03-31 13:30:00|4.56|4.7|4.48|4.57|1802500|4.384
1585747800|2020-04-01 13:30:00|4.51|4.53|4.37|4.41|878300|4.231
1585834200|2020-04-02 13:30:00|4.31|4.53|4.26|4.51|1374700|4.327
1585920600|2020-04-03 13:30:00|4.4|4.45|4.35|4.42|1065100|4.24
1586179800|2020-04-06 13:30:00|4.66|4.78|4.64|4.78|1159500|4.586
1586266200|2020-04-07 13:30:00|4.96|4.96|4.75|4.79|1324300|4.595
1586352600|2020-04-08 13:30:00|4.78|4.87|4.72|4.83|986500|4.634
1586439000|2020-04-09 13:30:00|4.8|4.84|4.65|4.7|2331200|4.509
1586784600|2020-04-13 13:30:00|4.72|4.72|4.61|4.72|945200|4.528
1586871000|2020-04-14 13:30:00|4.76|4.87|4.75|4.79|1663500|4.595
1586957400|2020-04-15 13:30:00|4.57|4.65|4.51|4.57|1326100|4.384
1587043800|2020-04-16 13:30:00|4.52|4.54|4.46|4.52|1566100|4.336
1587130200|2020-04-17 13:30:00|4.56|4.57|4.48|4.56|1179200|4.375
1587389400|2020-04-20 13:30:00|4.45|4.52|4.42|4.46|846700|4.279
1587475800|2020-04-21 13:30:00|4.32|4.37|4.28|4.32|2111600|4.145
1587562200|2020-04-22 13:30:00|4.43|4.45|4.37|4.44|732600|4.26
1587648600|2020-04-23 13:30:00|4.38|4.44|4.33|4.34|1092000|4.164
1587735000|2020-04-24 13:30:00|4.46|4.47|4.34|4.41|1181500|4.231
1587994200|2020-04-27 13:30:00|4.45|4.45|4.38|4.4|1116800|4.221
1588080600|2020-04-28 13:30:00|4.49|4.49|4.4|4.43|1101900|4.25
1588167000|2020-04-29 13:30:00|4.57|4.66|4.49|4.66|847100|4.471
1588253400|2020-04-30 13:30:00|4.64|4.64|4.54|4.56|1212200|4.375
1588339800|2020-05-01 13:30:00|4.59|4.89|4.47|4.85|1959500|4.653
1588599000|2020-05-04 13:30:00|4.81|4.82|4.71|4.76|1051200|4.567
1588685400|2020-05-05 13:30:00|4.79|4.83|4.76|4.81|1064600|4.615
1588771800|2020-05-06 13:30:00|4.77|4.77|4.64|4.65|570900|4.461
1588858200|2020-05-07 13:30:00|4.61|4.73|4.56|4.66|1249700|4.471
1588944600|2020-05-08 13:30:00|4.64|4.64|4.55|4.61|731900|4.423
1589203800|2020-05-11 13:30:00|4.55|4.61|4.52|4.6|528000|4.413
1589290200|2020-05-12 13:30:00|4.68|4.81|4.64|4.66|989800|4.471
1589376600|2020-05-13 13:30:00|4.66|4.66|4.52|4.53|598700|4.346
1589463000|2020-05-14 13:30:00|4.55|4.66|4.5|4.64|663400|4.452
1589549400|2020-05-15 13:30:00|4.59|4.6|4.55|4.59|395200|4.404
1589808600|2020-05-18 13:30:00|4.65|4.76|4.64|4.74|689400|4.547
1589895000|2020-05-19 13:30:00|4.4|4.4|4.26|4.28|3611300|4.106
1589981400|2020-05-20 13:30:00|4.37|4.45|4.35|4.42|1765000|4.24
1590067800|2020-05-21 13:30:00|4.55|4.59|4.52|4.54|1184200|4.356
1590154200|2020-05-22 13:30:00|4.58|4.58|4.47|4.51|1274100|4.327
1590499800|2020-05-26 13:30:00|4.43|4.52|4.43|4.48|1073500|4.298
1590586200|2020-05-27 13:30:00|4.59|4.64|4.53|4.63|1881400|4.442
1590672600|2020-05-28 13:30:00|4.81|4.9|4.8|4.87|3096200|4.672
1590759000|2020-05-29 13:30:00|4.79|4.79|4.71|4.76|1257200|4.567
1591018200|2020-06-01 13:30:00|4.92|4.97|4.92|4.95|1120100|4.749
1591104600|2020-06-02 13:30:00|4.99|5.05|4.95|5.03|1235000|4.826
1591191000|2020-06-03 13:30:00|5.17|5.29|5.17|5.27|1252500|5.056
1591277400|2020-06-04 13:30:00|5.23|5.33|5.23|5.26|1248400|5.046
1591363800|2020-06-05 13:30:00|5.55|5.59|5.44|5.45|2632000|5.229
1591623000|2020-06-08 13:30:00|5.67|5.69|5.57|5.66|1742400|5.43
1591709400|2020-06-09 13:30:00|5.48|5.56|5.48|5.52|1310700|5.296
1591795800|2020-06-10 13:30:00|5.57|5.58|5.4|5.44|1857200|5.219
1591882200|2020-06-11 13:30:00|5.18|5.21|4.97|4.97|3212800|4.768
1591968600|2020-06-12 13:30:00|5.17|5.2|5.03|5.12|1678600|4.912
1592227800|2020-06-15 13:30:00|4.92|5.13|4.9|5.12|1321900|4.912
1592314200|2020-06-16 13:30:00|5.33|5.46|5.27|5.35|1828900|5.133
1592400600|2020-06-17 13:30:00|5.14|5.14|5.06|5.08|1190400|5.08|divid|0.217279
1592487000|2020-06-18 13:30:00|4.89|4.94|4.87|4.91|1438100|4.91
1592573400|2020-06-19 13:30:00|4.96|4.97|4.88|4.88|1231900|4.88
1592832600|2020-06-22 13:30:00|4.86|4.86|4.79|4.82|1179400|4.82
1592919000|2020-06-23 13:30:00|4.89|4.9|4.83|4.86|886700|4.86
1593005400|2020-06-24 13:30:00|4.81|4.82|4.71|4.75|872900|4.75
1593091800|2020-06-25 13:30:00|4.77|4.89|4.75|4.88|711800|4.88
1593178200|2020-06-26 13:30:00|4.82|4.82|4.71|4.73|542300|4.73
1593437400|2020-06-29 13:30:00|4.82|4.91|4.8|4.88|759500|4.88
1593523800|2020-06-30 13:30:00|4.76|4.83|4.72|4.82|687500|4.82
1593610200|2020-07-01 13:30:00|4.73|4.82|4.73|4.8|807400|4.8
1593696600|2020-07-02 13:30:00|4.84|4.92|4.76|4.78|1041100|4.78
1594042200|2020-07-06 13:30:00|4.79|4.82|4.75|4.77|979200|4.77
1594128600|2020-07-07 13:30:00|4.64|4.67|4.6|4.61|1161400|4.61
1594215000|2020-07-08 13:30:00|4.61|4.62|4.57|4.61|906200|4.61
1594301400|2020-07-09 13:30:00|4.56|4.56|4.48|4.5|1038200|4.5
1594387800|2020-07-10 13:30:00|4.53|4.59|4.49|4.59|404000|4.59
1594647000|2020-07-13 13:30:00|4.68|4.68|4.59|4.6|759800|4.6
1594733400|2020-07-14 13:30:00|4.68|4.8|4.67|4.79|1383400|4.79
1594819800|2020-07-15 13:30:00|4.71|4.74|4.66|4.72|1423900|4.72
1594906200|2020-07-16 13:30:00|4.73|4.87|4.73|4.77|1523600|4.77
1594992600|2020-07-17 13:30:00|4.72|4.74|4.7|4.73|560900|4.73