688397400|1991-10-25 13:30:00|10.438|10.625|10.313|10.563|15468800|3.549
688660200|1991-10-28 14:30:00|10.563|10.625|10.313|10.375|2785800|3.486
688746600|1991-10-29 14:30:00|10.313|10.438|10.25|10.313|2518400|3.465
688833000|1991-10-30 14:30:00|10.375|10.563|10.313|10.563|2818600|3.549
688919400|1991-10-31 14:30:00|10.5|11.313|10.438|11.125|5662000|3.738
689005800|1991-11-01 14:30:00|11.125|11.375|11|11.188|3684600|3.759
689265000|1991-11-04 14:30:00|11.063|11.125|11|11.125|1641000|3.738
689351400|1991-11-05 14:30:00|11.063|11.063|10.938|10.938|751000|3.675
689437800|1991-11-06 14:30:00|10.938|10.938|10.813|10.938|589000|3.675
689524200|1991-11-07 14:30:00|10.938|11.5|10.938|11.5|3738600|3.864
689610600|1991-11-08 14:30:00|11.688|11.688|11|11.313|5527400|3.801
689869800|1991-11-11 14:30:00|11.438|11.5|11.313|11.313|1045200|3.801
689956200|1991-11-12 14:30:00|11.5|11.75|11.5|11.75|1833000|3.948
690042600|1991-11-13 14:30:00|11.625|12.25|11.625|12.188|4418000|4.095
690129000|1991-11-14 14:30:00|12.688|12.813|12.5|12.688|5054800|4.263
690215400|1991-11-15 14:30:00|12.438|12.438|11.5|11.75|2959600|3.948
690474600|1991-11-18 14:30:00|11.875|12.313|11.688|12.188|2685200|4.095
690561000|1991-11-19 14:30:00|11.813|11.938|11.563|11.813|2549800|3.969
690647400|1991-11-20 14:30:00|11.813|11.813|11.563|11.563|1403600|3.885
690733800|1991-11-21 14:30:00|11.5|11.688|11.438|11.5|1922800|3.864
690820200|1991-11-22 14:30:00|11.438|11.438|11.25|11.375|1252800|3.822
691079400|1991-11-25 14:30:00|11.375|11.375|11.25|11.313|891800|3.801
691165800|1991-11-26 14:30:00|11.438|11.563|11.375|11.563|2306600|3.885
691252200|1991-11-27 14:30:00|11.625|11.625|11.25|11.5|996800|3.864
691425000|1991-11-29 14:30:00|11.688|12.375|11.688|12.375|836000|4.158
691684200|1991-12-02 14:30:00|11.813|12.375|11.813|12.375|840200|4.158
691770600|1991-12-03 14:30:00|12.125|12.188|12|12.063|553800|4.053
691857000|1991-12-04 14:30:00|12|12.063|11.688|11.75|789400|3.948
691943400|1991-12-05 14:30:00|11.563|11.688|11.375|11.375|724000|3.822
692029800|1991-12-06 14:30:00|11.375|11.688|11.313|11.563|493400|3.885
692289000|1991-12-09 14:30:00|11.438|11.5|10.75|11|977200|3.696
692375400|1991-12-10 14:30:00|10.813|10.875|10.625|10.75|1690400|3.612
692461800|1991-12-11 14:30:00|10.813|10.875|10.313|10.688|2857000|3.591
692548200|1991-12-12 14:30:00|10.75|11.25|10.688|11.25|1804000|3.78
692634600|1991-12-13 14:30:00|11.188|11.188|11.063|11.125|882600|3.738
692893800|1991-12-16 14:30:00|11.188|11.313|11.125|11.188|465400|3.759
692980200|1991-12-17 14:30:00|11.25|11.313|10.875|11|1877000|3.696
693066600|1991-12-18 14:30:00|10.938|11.188|10.938|11.188|567400|3.759
693153000|1991-12-19 14:30:00|11.063|11.125|11|11|543200|3.696
693239400|1991-12-20 14:30:00|11.063|11.063|10.938|11.063|503800|3.717
693498600|1991-12-23 14:30:00|11.125|11.125|10.938|11.063|663600|3.717
693585000|1991-12-24 14:30:00|11.063|11.125|11|11.063|470400|3.717
693757800|1991-12-26 14:30:00|11.188|11.313|11.063|11.25|590000|3.78
693844200|1991-12-27 14:30:00|11.313|11.375|11.313|11.375|463000|3.822
694103400|1991-12-30 14:30:00|11.5|11.813|11.5|11.688|583200|3.927
694189800|1991-12-31 14:30:00|11.688|11.875|11.5|11.813|455000|3.969
694362600|1992-01-02 14:30:00|11.813|12.125|11.75|12.125|768600|4.074
694449000|1992-01-03 14:30:00|12.188|12.375|12.125|12.375|556000|4.158
694708200|1992-01-06 14:30:00|12.5|12.563|12.313|12.375|1128200|4.158
694794600|1992-01-07 14:30:00|12.25|12.25|11.938|12|1370200|4.032
694881000|1992-01-08 14:30:00|11.875|12.188|11.75|11.813|1111600|3.969
694967400|1992-01-09 14:30:00|12.125|12.188|11.938|12.063|901200|4.053
695053800|1992-01-10 14:30:00|12.063|12.125|11.375|11.438|794200|3.843
695313000|1992-01-13 14:30:00|11.688|12|11.625|12|1246800|4.032
695399400|1992-01-14 14:30:00|12.188|12.5|12.188|12.5|1019600|4.2
695485800|1992-01-15 14:30:00|12.313|12.5|12.063|12.5|754000|4.2
695572200|1992-01-16 14:30:00|12.438|12.438|12.188|12.25|474600|4.116
695658600|1992-01-17 14:30:00|12.313|12.625|12.25|12.563|634400|4.221
695917800|1992-01-20 14:30:00|12.563|12.75|12.5|12.688|363600|4.263
696004200|1992-01-21 14:30:00|12.688|12.875|12.25|12.625|1896600|4.242
696090600|1992-01-22 14:30:00|12.438|12.5|12.125|12.313|667600|4.137
696177000|1992-01-23 14:30:00|12.313|12.313|11.938|12.063|453400|4.053
696263400|1992-01-24 14:30:00|12.188|12.313|12.063|12.25|246000|4.116
696522600|1992-01-27 14:30:00|12.313|12.313|11.5|11.938|1070400|4.011
696609000|1992-01-28 14:30:00|12|12.125|11.875|12.063|405200|4.053
696695400|1992-01-29 14:30:00|12.125|12.188|11.813|11.875|442600|3.99
696781800|1992-01-30 14:30:00|11.75|11.813|11.563|11.625|889200|3.906
696868200|1992-01-31 14:30:00|11.625|11.625|11.313|11.375|621600|3.822
697127400|1992-02-03 14:30:00|11.563|11.813|11.563|11.813|310800|3.969
697213800|1992-02-04 14:30:00|11.75|11.75|11.688|11.688|329400|3.927
697300200|1992-02-05 14:30:00|11.813|12|11.688|11.938|614200|4.011
697386600|1992-02-06 14:30:00|12|12.313|12|12.188|1084200|4.095
697473000|1992-02-07 14:30:00|12.25|12.375|11.938|12.25|634800|4.116
697732200|1992-02-10 14:30:00|12.375|12.375|12.125|12.25|372000|4.116
697818600|1992-02-11 14:30:00|12.188|12.188|12.063|12.063|423600|4.053
697905000|1992-02-12 14:30:00|11.938|11.938|11.75|11.875|680000|3.99
697991400|1992-02-13 14:30:00|11.813|11.813|11.625|11.688|349200|3.927
698077800|1992-02-14 14:30:00|11.563|11.688|11.438|11.625|329000|3.906
698423400|1992-02-18 14:30:00|11.563|11.625|11.25|11.25|269800|3.78
698509800|1992-02-19 14:30:00|11.375|11.438|11.313|11.438|410400|3.843
698596200|1992-02-20 14:30:00|11.438|11.625|11.375|11.563|772600|3.885
698682600|1992-02-21 14:30:00|11.5|11.5|11.188|11.188|699600|3.759
698941800|1992-02-24 14:30:00|11.313|11.313|11.188|11.25|393200|3.78
699028200|1992-02-25 14:30:00|11.25|11.25|11.063|11.063|369000|3.717
699114600|1992-02-26 14:30:00|11.188|11.25|11.063|11.125|408200|3.738
699201000|1992-02-27 14:30:00|11.125|11.188|10.875|10.938|173800|3.675
699287400|1992-02-28 14:30:00|10.938|10.938|10.625|10.688|164200|3.591
699546600|1992-03-02 14:30:00|10.813|11|10.75|11|558000|3.696
699633000|1992-03-03 14:30:00|10.938|10.938|10.813|10.875|300200|3.654
699719400|1992-03-04 14:30:00|10.875|10.875|10.688|10.688|539400|3.591
699805800|1992-03-05 14:30:00|10.5|10.625|10.375|10.438|446400|3.507
699892200|1992-03-06 14:30:00|10.5|10.563|10.25|10.375|653600|3.486
700151400|1992-03-09 14:30:00|10.5|10.625|10.5|10.5|285000|3.528
700237800|1992-03-10 14:30:00|10.688|10.813|10.625|10.625|522600|3.57
700324200|1992-03-11 14:30:00|10.625|10.688|10.438|10.625|539600|3.57
700410600|1992-03-12 14:30:00|10.5|10.563|10.313|10.438|384800|3.507
700497000|1992-03-13 14:30:00|10.563|10.688|10.438|10.563|314400|3.549
700756200|1992-03-16 14:30:00|10.313|10.313|10.063|10.188|436800|3.423
700842600|1992-03-17 14:30:00|10.313|10.438|10.313|10.438|299400|3.507
700929000|1992-03-18 14:30:00|10.375|10.438|10.25|10.25|302000|3.444
701015400|1992-03-19 14:30:00|10.25|10.375|10.125|10.188|324600|3.423
701101800|1992-03-20 14:30:00|10.125|10.188|9.938|10|529600|3.36
701361000|1992-03-23 14:30:00|9.875|9.875|9.75|9.813|418200|3.297
701447400|1992-03-24 14:30:00|9.938|10|9.875|9.938|322600|3.339
701533800|1992-03-25 14:30:00|10.188|10.438|10.125|10.313|199400|3.465
701620200|1992-03-26 14:30:00|10.313|10.375|10.25|10.313|190600|3.465
701706600|1992-03-27 14:30:00|10.313|10.438|10.313|10.375|162400|3.486
701965800|1992-03-30 14:30:00|10.375|10.438|10.313|10.375|158000|3.486
702052200|1992-03-31 14:30:00|10.438|10.563|10.375|10.438|274600|3.507
702138600|1992-04-01 14:30:00|10.25|10.375|10.25|10.313|154400|3.465
702225000|1992-04-02 14:30:00|10.438|10.438|10.25|10.25|486600|3.444
702311400|1992-04-03 14:30:00|10.375|10.625|10.188|10.563|826800|3.549
702567000|1992-04-06 13:30:00|10.688|11.063|10.688|11|745400|3.696
702653400|1992-04-07 13:30:00|11.125|11.188|10.875|10.938|715000|3.675
702739800|1992-04-08 13:30:00|10.938|11|10.875|10.938|165400|3.675
702826200|1992-04-09 13:30:00|10.875|11.125|10.875|11.125|325600|3.738
702912600|1992-04-10 13:30:00|11.313|11.375|11.125|11.125|361400|3.738
703171800|1992-04-13 13:30:00|11.125|11.188|11.125|11.188|114000|3.759
703258200|1992-04-14 13:30:00|11.313|11.438|11.25|11.25|316600|3.78
703344600|1992-04-15 13:30:00|11.375|11.5|11.375|11.375|393400|3.822
703431000|1992-04-16 13:30:00|11.313|11.313|11.188|11.188|440200|3.759
703776600|1992-04-20 13:30:00|11.188|11.25|11|11.125|391000|3.738
703863000|1992-04-21 13:30:00|11.125|11.125|11.063|11.125|199600|3.738
703949400|1992-04-22 13:30:00|11.063|11.063|10.938|10.938|121800|3.675
704035800|1992-04-23 13:30:00|10.75|10.813|10.688|10.75|644200|3.612
704122200|1992-04-24 13:30:00|10.688|10.938|10.688|10.938|237400|3.675
704381400|1992-04-27 13:30:00|11|11.25|10.938|11.25|416400|3.78
704467800|1992-04-28 13:30:00|11.25|11.625|11.25|11.625|520000|3.906
704554200|1992-04-29 13:30:00|11.875|11.938|11.75|11.813|422000|3.969
704640600|1992-04-30 13:30:00|11.875|12.063|11.875|11.938|446400|4.011
704727000|1992-05-01 13:30:00|12.125|12.25|12.063|12.188|390200|4.095
704986200|1992-05-04 13:30:00|12.125|12.25|12.063|12.25|395800|4.116
705072600|1992-05-05 13:30:00|12.188|12.188|12.125|12.188|183000|4.095
705159000|1992-05-06 13:30:00|12.125|12.125|12|12.063|322200|4.053
705245400|1992-05-07 13:30:00|12|12.188|11.813|12.125|302600|4.074
705331800|1992-05-08 13:30:00|12.125|12.25|12.125|12.188|276000|4.095
705591000|1992-05-11 13:30:00|12.125|12.313|12.125|12.25|225400|4.116
705677400|1992-05-12 13:30:00|12.25|12.438|12.25|12.313|236400|4.137
705763800|1992-05-13 13:30:00|12.375|12.438|12.375|12.438|287600|4.179
705850200|1992-05-14 13:30:00|12.313|12.313|12.188|12.25|309000|4.116
705936600|1992-05-15 13:30:00|12.125|12.125|12|12|480800|4.032
706195800|1992-05-18 13:30:00|11.5|11.563|11.438|11.5|946000|3.864
706282200|1992-05-19 13:30:00|11.5|11.688|11.5|11.688|502800|3.927
706368600|1992-05-20 13:30:00|11.75|11.813|11.625|11.75|157000|3.948
706455000|1992-05-21 13:30:00|11.563|11.688|11.5|11.625|692800|3.906
706541400|1992-05-22 13:30:00|11.75|12.125|11.75|12.063|507800|4.053
706887000|1992-05-26 13:30:00|12.188|12.813|12.188|12.75|2774200|4.284
706973400|1992-05-27 13:30:00|12.5|12.5|12.063|12.188|940800|4.095
707059800|1992-05-28 13:30:00|12.188|12.313|12.125|12.25|345800|4.116
707146200|1992-05-29 13:30:00|12.25|12.438|12.25|12.313|317800|4.137
707405400|1992-06-01 13:30:00|12.375|12.375|12.125|12.25|174000|4.116
707491800|1992-06-02 13:30:00|12.25|12.313|12.063|12.125|121000|4.074
707578200|1992-06-03 13:30:00|11.875|12|11.813|11.875|348800|3.99
707664600|1992-06-04 13:30:00|11.938|12.063|11.938|12|444600|4.032
707751000|1992-06-05 13:30:00|12.063|12.188|12.063|12.188|211600|4.095
708010200|1992-06-08 13:30:00|12.25|12.25|12|12.063|174200|4.053
708096600|1992-06-09 13:30:00|12.125|12.188|12.063|12.125|174000|4.074
708183000|1992-06-10 13:30:00|11.75|11.813|11.688|11.75|85200|3.968|divid|0.061
708269400|1992-06-11 13:30:00|11.75|11.813|11.688|11.813|89200|3.989
708355800|1992-06-12 13:30:00|11.813|11.813|11.625|11.688|266400|3.947
708615000|1992-06-15 13:30:00|11.5|11.563|11.188|11.188|375600|3.778
708701400|1992-06-16 13:30:00|11.313|11.438|11.125|11.188|225400|3.778
708787800|1992-06-17 13:30:00|11.188|11.25|11.063|11.188|400400|3.778
708874200|1992-06-18 13:30:00|11.063|11.125|11.063|11.125|511200|3.757
708960600|1992-06-19 13:30:00|11.188|11.25|11.125|11.125|319000|3.757
709219800|1992-06-22 13:30:00|11.063|11.125|10.938|11|528000|3.715
709306200|1992-06-23 13:30:00|10.938|11|10.875|10.875|343000|3.673
709392600|1992-06-24 13:30:00|10.938|11|10.938|11|176000|3.715
709479000|1992-06-25 13:30:00|11|11.125|11|11|299000|3.715
709565400|1992-06-26 13:30:00|11.125|11.188|11.125|11.188|8178600|3.778
709824600|1992-06-29 13:30:00|11.375|11.625|11.375|11.563|2736400|3.905
709911000|1992-06-30 13:30:00|11.438|11.5|11.188|11.375|636800|3.842
709997400|1992-07-01 13:30:00|11.375|11.375|11.25|11.25|530200|3.799
710083800|1992-07-02 13:30:00|11.438|11.5|11.25|11.313|479000|3.821
710429400|1992-07-06 13:30:00|11.313|11.438|11.313|11.438|187000|3.863
710515800|1992-07-07 13:30:00|11.563|11.563|11.438|11.5|245400|3.884
710602200|1992-07-08 13:30:00|11.438|11.625|11.438|11.625|539200|3.926
710688600|1992-07-09 13:30:00|11.5|11.625|11.438|11.5|515000|3.884
710775000|1992-07-10 13:30:00|11.5|11.75|11.5|11.75|335000|3.968
711034200|1992-07-13 13:30:00|11.75|11.875|11.688|11.875|213800|4.011
711120600|1992-07-14 13:30:00|11.813|11.938|11.563|11.938|1122800|4.032
711207000|1992-07-15 13:30:00|11.938|11.938|11.875|11.938|863200|4.032
711293400|1992-07-16 13:30:00|12.125|12.313|12.063|12.25|779400|4.137
711379800|1992-07-17 13:30:00|12.188|12.188|11.875|11.938|623800|4.032
711639000|1992-07-20 13:30:00|11.875|11.875|11.563|11.625|580800|3.926
711725400|1992-07-21 13:30:00|11.563|11.563|11.438|11.5|342000|3.884
711811800|1992-07-22 13:30:00|11.5|11.875|11.375|11.438|442200|3.863
711898200|1992-07-23 13:30:00|11.438|11.563|11.438|11.5|109000|3.884
711984600|1992-07-24 13:30:00|11.125|11.25|11.125|11.25|271000|3.799
712243800|1992-07-27 13:30:00|11.25|11.438|11.25|11.375|279200|3.842
712330200|1992-07-28 13:30:00|11.375|11.688|11.375|11.688|211600|3.947
712416600|1992-07-29 13:30:00|11.625|11.688|11.563|11.625|227600|3.926
712503000|1992-07-30 13:30:00|11.563|11.563|11.375|11.5|151400|3.884
712589400|1992-07-31 13:30:00|11.5|11.5|11.313|11.375|164800|3.842
712848600|1992-08-03 13:30:00|11.375|11.625|11.375|11.625|383000|3.926
712935000|1992-08-04 13:30:00|11.563|11.625|11.5|11.563|171400|3.905
713021400|1992-08-05 13:30:00|11.563|11.688|11.563|11.563|135800|3.905
713107800|1992-08-06 13:30:00|11.563|11.688|11.563|11.563|153000|3.905
713194200|1992-08-07 13:30:00|11.5|11.5|11.25|11.25|339000|3.799
713453400|1992-08-10 13:30:00|11.313|11.438|11.313|11.438|356400|3.863
713539800|1992-08-11 13:30:00|11.313|11.375|11.25|11.25|390000|3.799
713626200|1992-08-12 13:30:00|11.25|11.375|11.188|11.25|770600|3.799
713712600|1992-08-13 13:30:00|11.375|11.438|11.188|11.25|1314800|3.799
713799000|1992-08-14 13:30:00|11.313|11.375|11.313|11.375|295600|3.842
714058200|1992-08-17 13:30:00|11.375|11.688|11.375|11.688|459000|3.947
714144600|1992-08-18 13:30:00|11.625|11.625|11.5|11.5|611200|3.884
714231000|1992-08-19 13:30:00|11.375|11.375|10.875|11.063|2263800|3.736
714317400|1992-08-20 13:30:00|10.688|10.75|10.5|10.563|947600|3.567
714403800|1992-08-21 13:30:00|10.688|10.813|10.5|10.563|806400|3.567
714663000|1992-08-24 13:30:00|10.5|10.75|10.5|10.688|426200|3.609
714749400|1992-08-25 13:30:00|10.625|10.75|10.5|10.75|270200|3.631
714835800|1992-08-26 13:30:00|10.688|10.875|10.625|10.813|347200|3.652
714922200|1992-08-27 13:30:00|10.75|10.75|10.688|10.688|390400|3.609
715008600|1992-08-28 13:30:00|10.625|11.063|10.625|10.875|684800|3.673
715267800|1992-08-31 13:30:00|10.938|10.938|10.813|10.813|731400|3.652
715354200|1992-09-01 13:30:00|10.813|10.875|10.313|10.438|1910600|3.525
715440600|1992-09-02 13:30:00|10.25|10.5|10.188|10.438|1840800|3.525
715527000|1992-09-03 13:30:00|10.688|10.813|10.625|10.75|1248800|3.631
715613400|1992-09-04 13:30:00|10.75|10.875|10.75|10.875|376200|3.673
715959000|1992-09-08 13:30:00|11.125|11.188|11.063|11.125|350400|3.757
716045400|1992-09-09 13:30:00|11.125|11.5|11|11.063|580800|3.736
716131800|1992-09-10 13:30:00|11|11.188|11|11.188|420400|3.778
716218200|1992-09-11 13:30:00|11|11.188|10.938|11.125|1088000|3.757
716477400|1992-09-14 13:30:00|11|11.125|11|11.063|552400|3.736
716563800|1992-09-15 13:30:00|11.063|11.063|10.875|10.875|326800|3.673
716650200|1992-09-16 13:30:00|10.75|11|10.75|10.938|327000|3.694
716736600|1992-09-17 13:30:00|11.125|11.25|11|11.063|460000|3.736
716823000|1992-09-18 13:30:00|11.188|11.188|10.875|11|370400|3.715
717082200|1992-09-21 13:30:00|11|11.063|10.875|11.063|1549400|3.736
717168600|1992-09-22 13:30:00|11.063|11.188|11|11.063|1047800|3.736
717255000|1992-09-23 13:30:00|11.063|11.063|10.938|11|141000|3.715
717341400|1992-09-24 13:30:00|11.188|11.188|11.063|11.063|126600|3.736
717427800|1992-09-25 13:30:00|10.875|10.938|10.813|10.813|611600|3.652
717687000|1992-09-28 13:30:00|10.75|10.875|10.625|10.688|567800|3.609
717773400|1992-09-29 13:30:00|10.563|10.563|10.375|10.438|951800|3.525
717859800|1992-09-30 13:30:00|10.375|10.563|10.313|10.5|478000|3.546
717946200|1992-10-01 13:30:00|10.563|10.563|10.5|10.5|469400|3.546
718032600|1992-10-02 13:30:00|10.5|10.688|10.5|10.563|216400|3.567
718291800|1992-10-05 13:30:00|10.438|10.563|10.313|10.5|932000|3.546
718378200|1992-10-06 13:30:00|10.438|10.5|10.375|10.5|196600|3.546
718464600|1992-10-07 13:30:00|11|11|10.875|10.875|275000|3.673
718551000|1992-10-08 13:30:00|10.813|10.813|10.688|10.688|187600|3.609
718637400|1992-10-09 13:30:00|10.625|10.688|10.5|10.563|599600|3.567
718896600|1992-10-12 13:30:00|10.625|10.813|10.625|10.75|622200|3.631
718983000|1992-10-13 13:30:00|10.75|10.938|10.75|10.938|414600|3.694
719069400|1992-10-14 13:30:00|10.813|10.875|10.813|10.875|396200|3.673
719155800|1992-10-15 13:30:00|10.813|11.063|10.813|11|722000|3.715
719242200|1992-10-16 13:30:00|11.125|11.188|11|11.188|370000|3.778
719501400|1992-10-19 13:30:00|11.125|11.188|11.063|11.125|324600|3.757
719587800|1992-10-20 13:30:00|11.188|11.25|11.125|11.188|413400|3.778
719674200|1992-10-21 13:30:00|11.188|11.313|11.188|11.25|374400|3.799
719760600|1992-10-22 13:30:00|11.25|11.688|11.25|11.563|725800|3.905
719847000|1992-10-23 13:30:00|11.5|11.688|11.5|11.625|295200|3.926
720109800|1992-10-26 14:30:00|11.563|11.688|11.563|11.625|724400|3.926
720196200|1992-10-27 14:30:00|11.625|11.75|11.563|11.75|1324400|3.968
720282600|1992-10-28 14:30:00|11.625|11.75|11.563|11.688|757600|3.947
720369000|1992-10-29 14:30:00|11.563|11.563|11.313|11.563|2691800|3.905
720455400|1992-10-30 14:30:00|11.625|11.625|11.5|11.563|1250800|3.905
720714600|1992-11-02 14:30:00|11.563|11.625|11.563|11.625|793400|3.926
720801000|1992-11-03 14:30:00|11.563|11.688|11.375|11.438|1716200|3.863
720887400|1992-11-04 14:30:00|11.375|11.375|11.313|11.375|636800|3.842
720973800|1992-11-05 14:30:00|11.375|11.5|11.313|11.313|993000|3.821
721060200|1992-11-06 14:30:00|11.063|11.125|11.063|11.125|540000|3.757
721319400|1992-11-09 14:30:00|10.813|11|10.813|10.938|353200|3.694
721405800|1992-11-10 14:30:00|11|11|10.875|11|601400|3.715
721492200|1992-11-11 14:30:00|11.125|11.25|11|11.125|695200|3.757
721578600|1992-11-12 14:30:00|11.25|11.313|11.188|11.25|329600|3.799
721665000|1992-11-13 14:30:00|11.25|11.313|11.125|11.188|281600|3.778
721924200|1992-11-16 14:30:00|11|11|10.75|10.75|472400|3.631
722010600|1992-11-17 14:30:00|10.688|10.813|10.625|10.75|247800|3.631
722097000|1992-11-18 14:30:00|10.813|10.813|10.688|10.75|129800|3.631
722183400|1992-11-19 14:30:00|10.813|10.875|10.75|10.75|353800|3.631
722269800|1992-11-20 14:30:00|10.688|10.75|10.563|10.688|301400|3.609
722529000|1992-11-23 14:30:00|10.438|10.438|10|10.25|743600|3.462
722615400|1992-11-24 14:30:00|10.25|10.563|10.25|10.563|560400|3.567
722701800|1992-11-25 14:30:00|10.688|10.75|10.625|10.688|145200|3.609
722874600|1992-11-27 14:30:00|10.75|10.813|10.688|10.75|134200|3.631
723133800|1992-11-30 14:30:00|10.813|10.938|10.813|10.938|195800|3.694
723220200|1992-12-01 14:30:00|10.875|10.938|10.813|10.813|662200|3.652
723306600|1992-12-02 14:30:00|11|11|10.875|10.875|99600|3.673
723393000|1992-12-03 14:30:00|11|11.125|10.938|10.938|299800|3.694
723479400|1992-12-04 14:30:00|11|11|10.938|10.938|162800|3.694
723738600|1992-12-07 14:30:00|11.063|11.125|11|11.063|491400|3.736
723825000|1992-12-08 14:30:00|11.125|11.188|11|11.125|695200|3.757
723911400|1992-12-09 14:30:00|11.125|11.125|10.938|10.938|304400|3.694
723997800|1992-12-10 14:30:00|10.938|11|10.875|10.875|241400|3.673
724084200|1992-12-11 14:30:00|10.813|10.813|10.438|10.5|251600|3.546
724343400|1992-12-14 14:30:00|10.5|11.063|10.5|10.5|462200|3.546
724429800|1992-12-15 14:30:00|10.438|10.5|10.375|10.438|564400|3.525
724516200|1992-12-16 14:30:00|10.5|10.563|10.375|10.375|313800|3.504
724602600|1992-12-17 14:30:00|10.438|10.438|10.25|10.25|279400|3.462
724689000|1992-12-18 14:30:00|10.313|10.375|10.25|10.313|269000|3.483
724948200|1992-12-21 14:30:00|10.313|10.375|10.25|10.25|284200|3.462
725034600|1992-12-22 14:30:00|10.25|10.313|10.125|10.188|327600|3.441
725121000|1992-12-23 14:30:00|10.188|10.313|10.188|10.188|423600|3.441
725207400|1992-12-24 14:30:00|10.375|10.375|10.313|10.375|198800|3.504
725553000|1992-12-28 14:30:00|10.438|10.438|10.313|10.313|387000|3.483
725639400|1992-12-29 14:30:00|10.313|10.438|10.25|10.313|233600|3.483
725725800|1992-12-30 14:30:00|10.438|10.563|10.375|10.5|516000|3.546
725812200|1992-12-31 14:30:00|10.438|10.5|10.375|10.375|448400|3.504
726157800|1993-01-04 14:30:00|10.313|10.5|10.25|10.375|392800|3.504
726244200|1993-01-05 14:30:00|10.563|10.688|10.563|10.625|340400|3.588
726330600|1993-01-06 14:30:00|10.813|10.875|10.688|10.75|1067600|3.631
726417000|1993-01-07 14:30:00|10.75|10.75|10.625|10.625|1036800|3.588
726503400|1993-01-08 14:30:00|10.688|10.688|10.625|10.688|406000|3.609
726762600|1993-01-11 14:30:00|10.688|10.688|10.5|10.563|458800|3.567
726849000|1993-01-12 14:30:00|10.438|10.438|10.188|10.188|291000|3.441
726935400|1993-01-13 14:30:00|10.188|10.25|10.063|10.188|335400|3.441
727021800|1993-01-14 14:30:00|10.313|10.313|10.125|10.125|155000|3.419
727108200|1993-01-15 14:30:00|10.188|10.438|10.188|10.438|290200|3.525
727367400|1993-01-18 14:30:00|10.375|10.5|10.375|10.438|148400|3.525
727453800|1993-01-19 14:30:00|10.438|10.438|10.313|10.375|304200|3.504
727540200|1993-01-20 14:30:00|10.313|10.313|10.188|10.188|270000|3.441
727626600|1993-01-21 14:30:00|10.125|10.188|10|10.188|163000|3.441
727713000|1993-01-22 14:30:00|10.188|10.375|10.188|10.313|184800|3.483
727972200|1993-01-25 14:30:00|10.188|10.25|10.125|10.25|377400|3.462
728058600|1993-01-26 14:30:00|10.438|10.5|10.313|10.313|442800|3.483
728145000|1993-01-27 14:30:00|10.313|10.313|10.125|10.125|241600|3.419
728231400|1993-01-28 14:30:00|10.125|10.25|10.125|10.25|100200|3.462
728317800|1993-01-29 14:30:00|10.25|10.25|10.125|10.125|125400|3.419
728577000|1993-02-01 14:30:00|10.125|10.25|10.125|10.188|196400|3.441
728663400|1993-02-02 14:30:00|10.125|10.188|10.063|10.188|264400|3.441
728749800|1993-02-03 14:30:00|10.125|10.375|10.125|10.313|313400|3.483
728836200|1993-02-04 14:30:00|10.375|10.5|10.313|10.375|206600|3.504
728922600|1993-02-05 14:30:00|10.438|10.813|10.313|10.75|424000|3.631
729181800|1993-02-08 14:30:00|10.75|10.75|10.625|10.625|269000|3.588
729268200|1993-02-09 14:30:00|10.5|10.563|10.438|10.5|292400|3.546
729354600|1993-02-10 14:30:00|10.563|10.688|10.563|10.625|265800|3.588
729441000|1993-02-11 14:30:00|10.75|10.813|10.688|10.688|196600|3.609
729527400|1993-02-12 14:30:00|10.813|10.938|10.75|10.75|70000|3.631
729873000|1993-02-16 14:30:00|10.75|10.75|10.563|10.625|194200|3.588
729959400|1993-02-17 14:30:00|10.813|10.875|10.75|10.813|517600|3.652
730045800|1993-02-18 14:30:00|10.75|10.875|10.75|10.813|384800|3.652
730132200|1993-02-19 14:30:00|10.875|11.125|10.875|10.938|368600|3.694
730391400|1993-02-22 14:30:00|11|11.188|11|11.125|396000|3.757
730477800|1993-02-23 14:30:00|11.188|11.188|11.125|11.188|225800|3.778
730564200|1993-02-24 14:30:00|11.188|11.375|11.188|11.25|185400|3.799
730650600|1993-02-25 14:30:00|11.188|11.25|11.125|11.25|244800|3.799
730737000|1993-02-26 14:30:00|11.188|11.25|11.188|11.188|103400|3.778
730996200|1993-03-01 14:30:00|11.375|11.438|11.25|11.25|346400|3.799
731082600|1993-03-02 14:30:00|11.313|11.438|11.25|11.438|257200|3.863
731169000|1993-03-03 14:30:00|11.438|11.438|11.375|11.375|687200|3.842
731255400|1993-03-04 14:30:00|11.438|11.5|11.438|11.5|593600|3.884
731341800|1993-03-05 14:30:00|11.438|11.5|11.375|11.375|453800|3.842
731601000|1993-03-08 14:30:00|11.438|11.563|11.438|11.5|397800|3.884
731687400|1993-03-09 14:30:00|11.5|11.5|11.438|11.438|538800|3.863
731773800|1993-03-10 14:30:00|11.438|11.5|11.375|11.5|1218400|3.884
731860200|1993-03-11 14:30:00|11.438|11.5|11.375|11.375|191800|3.842
731946600|1993-03-12 14:30:00|11.313|11.313|11.188|11.25|223200|3.799
732205800|1993-03-15 14:30:00|11.375|11.438|11.313|11.375|114400|3.842
732292200|1993-03-16 14:30:00|11.25|11.313|11.25|11.313|124400|3.821
732378600|1993-03-17 14:30:00|11.188|11.188|11.125|11.125|184000|3.757
732465000|1993-03-18 14:30:00|11.125|11.313|11.125|11.25|355200|3.799
732551400|1993-03-19 14:30:00|11.313|11.313|11.25|11.25|243200|3.799
732810600|1993-03-22 14:30:00|11.125|11.188|11.063|11.063|206600|3.736
732897000|1993-03-23 14:30:00|11.188|11.188|11.063|11.125|166800|3.757
732983400|1993-03-24 14:30:00|11.125|11.188|11.125|11.188|214600|3.778
733069800|1993-03-25 14:30:00|11.313|11.5|11.25|11.5|330000|3.884
733156200|1993-03-26 14:30:00|11.688|11.875|11.688|11.813|189000|3.989
733415400|1993-03-29 14:30:00|11.813|12|11.813|11.938|297400|4.032
733501800|1993-03-30 14:30:00|11.813|11.813|11.563|11.688|271000|3.947
733588200|1993-03-31 14:30:00|11.813|12|11.813|12|334400|4.053
733674600|1993-04-01 14:30:00|11.875|12|11.813|11.938|299000|4.032
733761000|1993-04-02 14:30:00|12|12|11.813|11.875|257600|4.011
734016600|1993-04-05 13:30:00|11.813|11.875|11.688|11.813|707800|3.989
734103000|1993-04-06 13:30:00|11.813|11.813|11.688|11.688|504600|3.947
734189400|1993-04-07 13:30:00|11.688|11.688|11.563|11.688|530600|3.947
734275800|1993-04-08 13:30:00|11.75|11.813|11.625|11.75|120800|3.968
734621400|1993-04-12 13:30:00|11.625|11.875|11.625|11.813|207600|3.989
734707800|1993-04-13 13:30:00|12.063|12.25|12.063|12.25|487400|4.137
734794200|1993-04-14 13:30:00|12.563|12.563|12.438|12.563|398800|4.243
734880600|1993-04-15 13:30:00|12.563|12.625|12.313|12.438|316400|4.2
734967000|1993-04-16 13:30:00|12.438|12.5|12.438|12.438|102600|4.2
735226200|1993-04-19 13:30:00|12.5|12.625|12.5|12.5|141800|4.222
735312600|1993-04-20 13:30:00|12.5|12.5|12.375|12.375|597400|4.179
735399000|1993-04-21 13:30:00|12.375|12.375|12.188|12.25|168200|4.137
735485400|1993-04-22 13:30:00|12.313|12.563|12.25|12.5|355200|4.222
735571800|1993-04-23 13:30:00|12.563|12.688|12.5|12.5|111600|4.222
735831000|1993-04-26 13:30:00|12.563|12.625|12.438|12.5|223400|4.222
735917400|1993-04-27 13:30:00|12.438|12.688|12.438|12.625|351200|4.264
736003800|1993-04-28 13:30:00|12.313|12.313|12.125|12.188|833400|4.116
736090200|1993-04-29 13:30:00|12.25|12.313|11.938|12|545200|4.053
736176600|1993-04-30 13:30:00|12|12.063|11.938|11.938|961400|4.032
736435800|1993-05-03 13:30:00|11.875|12|11.875|12|506400|4.053
736522200|1993-05-04 13:30:00|12|12|11.938|12|1177200|4.053
736608600|1993-05-05 13:30:00|12|12.125|11.938|12.125|63200|4.095
736695000|1993-05-06 13:30:00|12.063|12.188|12.063|12.125|448400|4.095
736781400|1993-05-07 13:30:00|11.875|11.938|11.75|11.813|455200|3.989
737040600|1993-05-10 13:30:00|11.688|11.813|11.688|11.75|160800|3.968
737127000|1993-05-11 13:30:00|11.5|11.688|11.5|11.688|400600|3.947
737213400|1993-05-12 13:30:00|11.688|11.875|11.688|11.813|201000|3.989
737299800|1993-05-13 13:30:00|11.875|11.875|11.75|11.813|206200|3.989
737386200|1993-05-14 13:30:00|11.688|11.75|11.5|11.563|344200|3.905
737645400|1993-05-17 13:30:00|11.5|11.625|11.5|11.563|743600|3.905
737731800|1993-05-18 13:30:00|11.5|11.5|11.375|11.438|2112400|3.863
737818200|1993-05-19 13:30:00|11.5|11.5|11.25|11.5|2989800|3.884
737904600|1993-05-20 13:30:00|11.563|11.938|11.563|11.875|772400|4.011
737991000|1993-05-21 13:30:00|11.875|11.875|11.75|11.75|402400|3.968
738250200|1993-05-24 13:30:00|11.688|11.875|11.688|11.813|607800|3.989
738336600|1993-05-25 13:30:00|11.938|12.063|11.938|12.063|759000|4.074
738423000|1993-05-26 13:30:00|12|12.063|11.938|12.063|289400|4.074
738509400|1993-05-27 13:30:00|12.25|12.5|12.25|12.375|7593000|4.179
738595800|1993-05-28 13:30:00|12.438|12.5|12.313|12.375|2103200|4.179
738941400|1993-06-01 13:30:00|12.375|12.438|12.313|12.438|369800|4.2
739027800|1993-06-02 13:30:00|12.313|12.375|12.25|12.375|329000|4.179
739114200|1993-06-03 13:30:00|12.313|12.375|12.25|12.313|420000|4.158
739200600|1993-06-04 13:30:00|12.313|12.313|12.188|12.25|618400|4.137
739459800|1993-06-07 13:30:00|12.313|12.5|12.313|12.375|457800|4.179
739546200|1993-06-08 13:30:00|12|12.063|11.938|11.938|706800|4.052|divid|0.0635
739632600|1993-06-09 13:30:00|12.063|12.188|12.063|12.125|1225600|4.116
739719000|1993-06-10 13:30:00|12.125|12.188|12.125|12.125|4431200|4.116
739805400|1993-06-11 13:30:00|12.313|12.375|12.063|12.063|4636200|4.095
740064600|1993-06-14 13:30:00|12.25|12.313|11.938|11.938|5446200|4.052
740151000|1993-06-15 13:30:00|11.938|12.063|11.813|11.813|359600|4.01
740237400|1993-06-16 13:30:00|12|12.125|12|12.125|452400|4.116
740323800|1993-06-17 13:30:00|12.125|12.125|12|12|334200|4.074
740410200|1993-06-18 13:30:00|12|12|11.875|11.875|127600|4.031
740669400|1993-06-21 13:30:00|11.938|12.063|11.875|12.063|196800|4.095
740755800|1993-06-22 13:30:00|11.938|11.938|11.75|11.813|261200|4.01
740842200|1993-06-23 13:30:00|11.75|11.813|11.688|11.75|316000|3.989
740928600|1993-06-24 13:30:00|11.625|12|11.625|11.875|267600|4.031
741015000|1993-06-25 13:30:00|11.813|11.875|11.625|11.688|295200|3.968
741274200|1993-06-28 13:30:00|11.75|11.938|11.75|11.938|167600|4.052
741360600|1993-06-29 13:30:00|11.938|12.063|11.875|12|120200|4.074
741447000|1993-06-30 13:30:00|12|12|11.813|11.813|215800|4.01
741533400|1993-07-01 13:30:00|12.188|12.25|12|12|944800|4.074
741619800|1993-07-02 13:30:00|11.875|11.875|11.688|11.813|456600|4.01
741965400|1993-07-06 13:30:00|11.813|11.813|11.563|11.563|837200|3.925
742051800|1993-07-07 13:30:00|11.688|11.813|11.688|11.813|215600|4.01
742138200|1993-07-08 13:30:00|11.813|12.188|11.813|12.125|185000|4.116
742224600|1993-07-09 13:30:00|12.063|12.063|11.875|11.938|483200|4.052
742483800|1993-07-12 13:30:00|11.938|12.063|11.875|12|286400|4.074
742570200|1993-07-13 13:30:00|12.063|12.25|12.063|12.188|424200|4.137
742656600|1993-07-14 13:30:00|12.188|12.313|12.188|12.25|270200|4.159
742743000|1993-07-15 13:30:00|11.938|11.938|11.75|11.875|231000|4.031
742829400|1993-07-16 13:30:00|11.875|11.875|11.75|11.75|99200|3.989
743088600|1993-07-19 13:30:00|11.813|11.875|11.75|11.75|1738600|3.989
743175000|1993-07-20 13:30:00|11.75|11.813|11.563|11.625|769600|3.946
743261400|1993-07-21 13:30:00|11.688|11.688|11.625|11.688|549400|3.968
743347800|1993-07-22 13:30:00|11.688|11.938|11.688|11.875|548800|4.031
743434200|1993-07-23 13:30:00|12.125|12.188|12.063|12.188|91200|4.137
743693400|1993-07-26 13:30:00|12.188|12.25|12|12.125|219600|4.116
743779800|1993-07-27 13:30:00|12.125|12.188|12.125|12.188|225200|4.137
743866200|1993-07-28 13:30:00|12.188|12.375|12.188|12.25|119800|4.159
743952600|1993-07-29 13:30:00|12.5|12.563|12.375|12.375|194000|4.201
744039000|1993-07-30 13:30:00|12.5|12.688|12.5|12.563|453400|4.265
744298200|1993-08-02 13:30:00|12.563|12.625|12.563|12.625|263800|4.286
744384600|1993-08-03 13:30:00|13|13.125|12.938|13.063|520600|4.434
744471000|1993-08-04 13:30:00|13|13.063|12.875|12.938|388600|4.392
744557400|1993-08-05 13:30:00|12.875|13.063|12.875|13|425200|4.413
744643800|1993-08-06 13:30:00|13.063|13.25|13.063|13.25|310800|4.498
744903000|1993-08-09 13:30:00|13.25|13.313|13.188|13.25|141800|4.498
744989400|1993-08-10 13:30:00|13.125|13.188|13|13.063|117800|4.434
745075800|1993-08-11 13:30:00|13.125|13.25|13.063|13.25|973400|4.498
745162200|1993-08-12 13:30:00|13.125|13.125|12.938|13.063|232600|4.434
745248600|1993-08-13 13:30:00|12.875|12.938|12.75|12.875|114600|4.371
745507800|1993-08-16 13:30:00|13|13.063|12.938|13|142600|4.413
745594200|1993-08-17 13:30:00|13|13.063|12.875|12.875|882800|4.371
745680600|1993-08-18 13:30:00|13|13.25|13|13.125|1193000|4.456
745767000|1993-08-19 13:30:00|13.125|13.125|12.875|13|420400|4.413
745853400|1993-08-20 13:30:00|12.938|12.938|12.875|12.938|153000|4.392
746112600|1993-08-23 13:30:00|12.938|12.938|12.813|12.813|84400|4.349
746199000|1993-08-24 13:30:00|12.938|13|12.875|12.875|892600|4.371
746285400|1993-08-25 13:30:00|12.938|13.063|12.938|13.063|461800|4.434
746371800|1993-08-26 13:30:00|13.063|13.188|13.063|13.125|574600|4.456
746458200|1993-08-27 13:30:00|13.25|13.313|13.188|13.25|561800|4.498
746717400|1993-08-30 13:30:00|13.188|13.313|13.188|13.313|165400|4.519
746803800|1993-08-31 13:30:00|13.438|13.5|13.375|13.438|599200|4.562
746890200|1993-09-01 13:30:00|13.5|13.5|13.438|13.438|146200|4.562
746976600|1993-09-02 13:30:00|13.5|13.625|13.5|13.563|665400|4.604
747063000|1993-09-03 13:30:00|13.625|13.625|13.438|13.5|432200|4.583
747408600|1993-09-07 13:30:00|13.438|13.438|13.188|13.25|988200|4.498
747495000|1993-09-08 13:30:00|13.25|13.375|13.188|13.25|363400|4.498
747581400|1993-09-09 13:30:00|13.188|13.188|13.125|13.188|331800|4.477
747667800|1993-09-10 13:30:00|13.125|13.188|13.063|13.125|68400|4.456
747927000|1993-09-13 13:30:00|13.063|13.188|13|13.063|341200|4.434
748013400|1993-09-14 13:30:00|13.188|13.313|13.188|13.25|525000|4.498
748099800|1993-09-15 13:30:00|13.188|13.25|13.125|13.125|93800|4.456
748186200|1993-09-16 13:30:00|12.938|12.938|12.75|12.813|217400|4.349
748272600|1993-09-17 13:30:00|12.813|13.063|12.813|12.938|628800|4.392
748531800|1993-09-20 13:30:00|12.875|13.063|12.875|13|262200|4.413
748618200|1993-09-21 13:30:00|13.063|13.188|12.625|12.75|343000|4.328
748704600|1993-09-22 13:30:00|13|13.125|12.938|13.063|636800|4.434
748791000|1993-09-23 13:30:00|12.938|13|12.875|13|626400|4.413
748877400|1993-09-24 13:30:00|12.938|13.188|12.938|13.125|764600|4.456
749136600|1993-09-27 13:30:00|13.25|13.313|13.188|13.313|411400|4.519
749223000|1993-09-28 13:30:00|13.313|13.5|13.313|13.438|297200|4.562
749309400|1993-09-29 13:30:00|13.438|13.75|13.438|13.75|316800|4.668
749395800|1993-09-30 13:30:00|13.75|13.75|13.563|13.563|142400|4.604
749482200|1993-10-01 13:30:00|13.5|13.75|13.5|13.688|161000|4.646
749741400|1993-10-04 13:30:00|13.813|13.938|13.813|13.938|281200|4.731
749827800|1993-10-05 13:30:00|14|14.063|14|14.063|312400|4.774
749914200|1993-10-06 13:30:00|14.125|14.25|14.125|14.125|531400|4.795
750000600|1993-10-07 13:30:00|14.125|14.125|13.938|14|389000|4.753
750087000|1993-10-08 13:30:00|14.25|14.313|14.188|14.25|500400|4.837
750346200|1993-10-11 13:30:00|14.188|14.25|14.188|14.25|41400|4.837
750432600|1993-10-12 13:30:00|14.188|14.188|14.063|14.125|109800|4.795
750519000|1993-10-13 13:30:00|14.063|14.188|14|14.063|275400|4.774
750605400|1993-10-14 13:30:00|14|14|13.813|13.875|283400|4.71
750691800|1993-10-15 13:30:00|14.063|14.063|13.813|13.813|912200|4.689
750951000|1993-10-18 13:30:00|14|14|13.875|13.875|157600|4.71
751037400|1993-10-19 13:30:00|13.813|13.813|13.688|13.688|662000|4.646
751123800|1993-10-20 13:30:00|13.813|13.813|13.688|13.75|365800|4.668
751210200|1993-10-21 13:30:00|13.625|14|13.625|14|342600|4.753
751296600|1993-10-22 13:30:00|14|14.25|14|14.063|354600|4.774
751555800|1993-10-25 13:30:00|14.125|14.188|13.938|14.063|217200|4.774
751642200|1993-10-26 13:30:00|14|14.063|13.938|14|350400|4.753
751728600|1993-10-27 13:30:00|14|14|13.688|13.75|207600|4.668
751815000|1993-10-28 13:30:00|13.688|13.875|13.688|13.875|34200|4.71
751901400|1993-10-29 13:30:00|14.125|14.188|13.938|13.938|237400|4.731
752164200|1993-11-01 14:30:00|13.938|13.938|13.75|13.813|143400|4.689
752250600|1993-11-02 14:30:00|13.938|13.938|13.688|13.813|203600|4.689
752337000|1993-11-03 14:30:00|13.75|13.813|13.625|13.625|114000|4.625
752423400|1993-11-04 14:30:00|13.5|13.625|13.375|13.375|113600|4.54
752509800|1993-11-05 14:30:00|13.188|13.313|13|13.25|184600|4.498
752769000|1993-11-08 14:30:00|13.313|13.563|13.313|13.5|450200|4.583
752855400|1993-11-09 14:30:00|13.625|13.625|13.5|13.5|55600|4.583
752941800|1993-11-10 14:30:00|13.375|13.375|13.313|13.375|247400|4.54
753028200|1993-11-11 14:30:00|13.438|13.438|13.313|13.313|115600|4.519
753114600|1993-11-12 14:30:00|13.375|13.5|13.313|13.5|32000|4.583
753373800|1993-11-15 14:30:00|13.688|13.688|13.563|13.563|95600|4.604
753460200|1993-11-16 14:30:00|13.688|13.75|13.563|13.688|191000|4.646
753546600|1993-11-17 14:30:00|13.938|14.063|13.875|13.938|364800|4.731
753633000|1993-11-18 14:30:00|14|14|13.75|13.813|176800|4.689
753719400|1993-11-19 14:30:00|13.813|13.813|13.563|13.688|241000|4.646
753978600|1993-11-22 14:30:00|13.563|13.563|13.25|13.375|102400|4.54
754065000|1993-11-23 14:30:00|13.438|13.5|13.375|13.438|28800|4.562
754151400|1993-11-24 14:30:00|13.313|13.313|13.25|13.25|25200|4.498
754324200|1993-11-26 14:30:00|13.25|13.313|13.063|13.188|556600|4.477
754583400|1993-11-29 14:30:00|12.938|12.938|12.688|12.75|1698400|4.328
754669800|1993-11-30 14:30:00|12.688|12.75|12.563|12.688|610400|4.307
754756200|1993-12-01 14:30:00|12.813|12.875|12.813|12.875|418200|4.371
754842600|1993-12-02 14:30:00|12.813|12.938|12.813|12.938|277800|4.392
754929000|1993-12-03 14:30:00|13.063|13.438|13.063|13.375|450200|4.54
755188200|1993-12-06 14:30:00|13.625|13.688|13.625|13.688|533000|4.646
755274600|1993-12-07 14:30:00|13.625|13.625|13.375|13.5|154400|4.583
755361000|1993-12-08 14:30:00|13.563|13.688|13.5|13.563|744800|4.604
755447400|1993-12-09 14:30:00|13.438|13.438|13.313|13.313|342000|4.519
755533800|1993-12-10 14:30:00|13.375|13.438|13.375|13.438|447200|4.562
755793000|1993-12-13 14:30:00|13.375|13.375|13.313|13.313|158800|4.519
755879400|1993-12-14 14:30:00|13.188|13.313|13|13.063|363800|4.434
755965800|1993-12-15 14:30:00|12.938|13.125|12.938|13|67800|4.413
756052200|1993-12-16 14:30:00|13.188|13.25|13.125|13.188|580600|4.477
756138600|1993-12-17 14:30:00|13.375|13.563|13.375|13.438|658400|4.562
756397800|1993-12-20 14:30:00|13.438|13.5|13.375|13.438|487400|4.562
756484200|1993-12-21 14:30:00|13.313|13.438|13.313|13.375|291600|4.54
756570600|1993-12-22 14:30:00|13.5|13.625|13.438|13.563|408200|4.604
756657000|1993-12-23 14:30:00|13.75|13.813|13.75|13.75|349800|4.668
757002600|1993-12-27 14:30:00|13.813|14.063|13.813|14.063|54800|4.774
757089000|1993-12-28 14:30:00|14|14|13.813|13.813|54000|4.689
757175400|1993-12-29 14:30:00|13.813|13.938|13.688|13.75|618600|4.668
757261800|1993-12-30 14:30:00|13.75|13.813|13.688|13.75|132000|4.668
757348200|1993-12-31 14:30:00|13.625|13.625|13.5|13.563|56000|4.604
757607400|1994-01-03 14:30:00|13.688|13.688|13.563|13.563|85400|4.604
757693800|1994-01-04 14:30:00|13.563|13.625|13.563|13.563|28800|4.604
757780200|1994-01-05 14:30:00|13.438|13.5|13.438|13.438|117200|4.562
757866600|1994-01-06 14:30:00|13.625|13.688|13.563|13.563|157400|4.604
757953000|1994-01-07 14:30:00|13.625|13.75|13.625|13.75|690400|4.668
758212200|1994-01-10 14:30:00|13.688|13.688|13.625|13.625|546000|4.625
758298600|1994-01-11 14:30:00|13.625|13.625|13.5|13.5|84000|4.583
758385000|1994-01-12 14:30:00|13.688|13.688|13.5|13.563|357400|4.604
758471400|1994-01-13 14:30:00|13.5|13.5|13.313|13.313|678000|4.519
758557800|1994-01-14 14:30:00|13.438|13.563|13.438|13.563|219000|4.604
758817000|1994-01-17 14:30:00|13.563|13.563|13.375|13.438|37600|4.562
758903400|1994-01-18 14:30:00|13.313|13.313|13.125|13.188|436400|4.477
758989800|1994-01-19 14:30:00|13.5|13.563|13.438|13.5|168200|4.583
759076200|1994-01-20 14:30:00|13.438|13.5|13.438|13.438|85200|4.562
759162600|1994-01-21 14:30:00|13.313|13.438|13.313|13.375|45000|4.54
759421800|1994-01-24 14:30:00|13.438|13.5|13.438|13.438|117800|4.562
759508200|1994-01-25 14:30:00|13.313|13.313|13.188|13.313|116800|4.519
759594600|1994-01-26 14:30:00|13.375|13.438|13.375|13.375|75200|4.54
759681000|1994-01-27 14:30:00|13.313|13.375|13.25|13.313|87600|4.519
759767400|1994-01-28 14:30:00|13.625|13.688|13.5|13.5|1427600|4.583
760026600|1994-01-31 14:30:00|13.625|13.75|13.563|13.75|527600|4.668
760113000|1994-02-01 14:30:00|13.875|13.938|13.813|13.938|402600|4.731
760199400|1994-02-02 14:30:00|14.313|14.688|14.313|14.688|449600|4.986
760285800|1994-02-03 14:30:00|14.625|14.625|14.5|14.563|191200|4.944
760372200|1994-02-04 14:30:00|14.688|14.75|14.063|14.063|384200|4.774
760631400|1994-02-07 14:30:00|14|14.375|14|14.375|947800|4.88
760717800|1994-02-08 14:30:00|14.375|14.438|14.313|14.438|461600|4.901
760804200|1994-02-09 14:30:00|14.438|14.75|14.438|14.75|275400|5.007
760890600|1994-02-10 14:30:00|14.688|14.688|14.625|14.625|178400|4.965
760977000|1994-02-11 14:30:00|14.688|14.688|14.625|14.688|212000|4.986
761236200|1994-02-14 14:30:00|14.688|14.688|14.438|14.625|181400|4.965
761322600|1994-02-15 14:30:00|14.5|14.688|14.375|14.625|300000|4.965
761409000|1994-02-16 14:30:00|14.438|14.5|14.375|14.5|202600|4.922
761495400|1994-02-17 14:30:00|14.688|14.688|14.438|14.5|279200|4.922
761581800|1994-02-18 14:30:00|14.563|14.563|14.438|14.438|78600|4.901
761927400|1994-02-22 14:30:00|14.125|14.125|14|14.063|236800|4.774
762013800|1994-02-23 14:30:00|14|14.063|13.875|13.875|290400|4.71
762100200|1994-02-24 14:30:00|13.75|13.75|13.563|13.563|541600|4.604
762186600|1994-02-25 14:30:00|13.688|13.75|13.625|13.75|360600|4.668
762445800|1994-02-28 14:30:00|13.813|14.063|13.813|14|480800|4.753
762532200|1994-03-01 14:30:00|13.875|13.875|13.688|13.75|231000|4.668
762618600|1994-03-02 14:30:00|13.25|13.5|13.188|13.5|176800|4.583
762705000|1994-03-03 14:30:00|13.438|13.438|13.25|13.438|98200|4.562
762791400|1994-03-04 14:30:00|13.375|13.5|13.375|13.5|88400|4.583
763050600|1994-03-07 14:30:00|13.563|13.813|13.563|13.75|408400|4.668
763137000|1994-03-08 14:30:00|13.75|13.75|13.688|13.688|138800|4.646
763223400|1994-03-09 14:30:00|13.75|13.813|13.688|13.75|69400|4.668
763309800|1994-03-10 14:30:00|13.938|14|13.875|14|55200|4.753
763396200|1994-03-11 14:30:00|14|14.125|14|14.063|55400|4.774
763655400|1994-03-14 14:30:00|14.313|14.438|14.313|14.375|116000|4.88
763741800|1994-03-15 14:30:00|14.438|14.5|14.375|14.375|1310400|4.88
763828200|1994-03-16 14:30:00|14.438|14.625|14.438|14.625|101800|4.965
763914600|1994-03-17 14:30:00|14.563|14.563|14.375|14.438|405400|4.901
764001000|1994-03-18 14:30:00|14.125|14.375|14.125|14.313|95400|4.859
764260200|1994-03-21 14:30:00|14.125|14.125|13.938|14.063|202600|4.774
764346600|1994-03-22 14:30:00|14.375|14.375|14.25|14.375|138800|4.88
764433000|1994-03-23 14:30:00|14.438|14.5|14.313|14.5|120400|4.922
764519400|1994-03-24 14:30:00|14.063|14.063|13.813|13.875|154000|4.71
764605800|1994-03-25 14:30:00|13.75|14|13.75|13.938|338800|4.731
764865000|1994-03-28 14:30:00|14|14|13.75|13.75|83800|4.668
764951400|1994-03-29 14:30:00|13.563|13.563|13.375|13.375|142600|4.54
765037800|1994-03-30 14:30:00|13.125|13.125|12.813|12.875|566600|4.371
765124200|1994-03-31 14:30:00|13.188|13.188|12.938|13.063|162600|4.434
765466200|1994-04-04 13:30:00|12.938|12.938|12.688|12.813|323800|4.349
765552600|1994-04-05 13:30:00|13.188|13.188|13.063|13.125|416800|4.456
765639000|1994-04-06 13:30:00|13.5|13.625|13.375|13.625|695200|4.625
765725400|1994-04-07 13:30:00|13.688|13.688|13.563|13.688|494400|4.646
765811800|1994-04-08 13:30:00|13.625|13.688|13.625|13.625|245200|4.625
766071000|1994-04-11 13:30:00|13.938|13.938|13.875|13.938|125800|4.731
766157400|1994-04-12 13:30:00|13.875|13.875|13.75|13.75|249600|4.668
766243800|1994-04-13 13:30:00|13.688|13.688|13.5|13.5|429000|4.583
766330200|1994-04-14 13:30:00|13.625|14.063|13.625|14.063|135600|4.774
766416600|1994-04-15 13:30:00|14.125|14.313|14.125|14.25|258400|4.837
766675800|1994-04-18 13:30:00|14.563|14.625|14.313|14.5|458800|4.922
766762200|1994-04-19 13:30:00|14.438|14.563|14.438|14.5|629200|4.922
766848600|1994-04-20 13:30:00|14.438|14.625|14.438|14.625|996000|4.965
766935000|1994-04-21 13:30:00|14.5|14.625|14.5|14.625|787400|4.965
767021400|1994-04-22 13:30:00|14.688|14.813|14.688|14.813|225400|5.028
767280600|1994-04-25 13:30:00|14.688|14.938|14.688|14.938|837000|5.071
767367000|1994-04-26 13:30:00|14.938|14.938|14.813|14.813|2156800|5.028
767539800|1994-04-28 13:30:00|14.688|14.688|14.5|14.5|674800|4.922
767626200|1994-04-29 13:30:00|14.563|14.563|14.438|14.5|718600|4.922
767885400|1994-05-02 13:30:00|14.625|14.75|14.625|14.688|1007800|4.986
767971800|1994-05-03 13:30:00|14.75|14.75|14.688|14.75|772600|5.007
768058200|1994-05-04 13:30:00|14.688|14.688|14.563|14.625|369200|4.965
768144600|1994-05-05 13:30:00|14.938|15.125|14.938|15|1374800|5.092
768231000|1994-05-06 13:30:00|14.875|15.25|14.875|15.188|476200|5.156
768490200|1994-05-09 13:30:00|15.125|15.25|15.125|15.25|233400|5.177
768576600|1994-05-10 13:30:00|15.5|15.563|15.438|15.5|118600|5.262
768663000|1994-05-11 13:30:00|15.563|15.688|15.563|15.625|97200|5.304
768749400|1994-05-12 13:30:00|15.563|15.813|15.563|15.75|268000|5.347
768835800|1994-05-13 13:30:00|15.813|15.875|15.438|15.438|970000|5.241
769095000|1994-05-16 13:30:00|15.125|15.25|15.125|15.25|132800|5.177
769181400|1994-05-17 13:30:00|14.938|15.063|14.938|15|81000|5.092
769267800|1994-05-18 13:30:00|14.875|14.938|14.688|14.75|119800|5.007
769354200|1994-05-19 13:30:00|14.563|14.75|14.563|14.688|321000|4.986
769440600|1994-05-20 13:30:00|14.563|14.625|14.438|14.5|188000|4.922
769699800|1994-05-23 13:30:00|14.375|14.5|14.375|14.5|115600|4.922
769786200|1994-05-24 13:30:00|14.563|14.625|14.563|14.625|123600|4.965
769872600|1994-05-25 13:30:00|14.375|14.438|14.25|14.313|266400|4.859
769959000|1994-05-26 13:30:00|14.25|14.313|14.188|14.188|59600|4.816
770045400|1994-05-27 13:30:00|14|14|13.875|13.938|175600|4.731
770391000|1994-05-31 13:30:00|13.813|14.125|13.813|14.125|427200|4.795
770477400|1994-06-01 13:30:00|13.813|13.813|13.563|13.75|477600|4.668
770563800|1994-06-02 13:30:00|13.688|14.063|13.688|14.063|325200|4.774
770650200|1994-06-03 13:30:00|14|14.25|14|14.125|199000|4.795
770909400|1994-06-06 13:30:00|14.063|14.125|13.875|14.063|307400|4.774
770995800|1994-06-07 13:30:00|13.5|13.5|13.313|13.438|119000|4.584|divid|0.07
771082200|1994-06-08 13:30:00|13.688|13.813|13.688|13.813|405400|4.712
771168600|1994-06-09 13:30:00|13.625|13.938|13.625|13.938|789400|4.755
771255000|1994-06-10 13:30:00|14.125|14.313|14.125|14.313|3888600|4.883
771514200|1994-06-13 13:30:00|14.125|14.25|14.063|14.25|6334600|4.862
771600600|1994-06-14 13:30:00|14.313|14.438|14.25|14.438|666600|4.926
771687000|1994-06-15 13:30:00|14.25|14.375|14.188|14.25|525800|4.862
771773400|1994-06-16 13:30:00|14.125|14.25|14.125|14.25|284000|4.862
771859800|1994-06-17 13:30:00|14.313|14.313|14.125|14.125|137800|4.819
772119000|1994-06-20 13:30:00|13.813|14.063|13.813|14|651800|4.776
772205400|1994-06-21 13:30:00|14|14.063|13.938|14|513600|4.776
772291800|1994-06-22 13:30:00|14.125|14.375|14.125|14.25|671400|4.862
772378200|1994-06-23 13:30:00|14.25|14.375|14.25|14.313|61600|4.883
772464600|1994-06-24 13:30:00|14.25|14.25|14.188|14.188|296800|4.84
772723800|1994-06-27 13:30:00|14.375|14.5|14.375|14.375|288000|4.904
772810200|1994-06-28 13:30:00|14.375|14.375|14.313|14.375|336200|4.904
772896600|1994-06-29 13:30:00|14.438|14.563|14.438|14.5|138600|4.947
772983000|1994-06-30 13:30:00|14.375|14.5|14.313|14.313|210200|4.883
773069400|1994-07-01 13:30:00|14.125|14.125|13.875|14|266400|4.776
773415000|1994-07-05 13:30:00|14.063|14.313|14.063|14.313|119800|4.883
773501400|1994-07-06 13:30:00|14.188|14.375|14.188|14.313|188000|4.883
773587800|1994-07-07 13:30:00|14.375|14.375|14.188|14.188|981200|4.84
773674200|1994-07-08 13:30:00|14.188|14.313|14.125|14.313|253800|4.883
773933400|1994-07-11 13:30:00|14.375|14.438|14.313|14.375|527000|4.904
774019800|1994-07-12 13:30:00|14.375|14.375|14.25|14.313|303600|4.883
774106200|1994-07-13 13:30:00|14.438|14.5|14.188|14.25|703800|4.862
774192600|1994-07-14 13:30:00|14.188|14.375|14.188|14.313|224200|4.883
774279000|1994-07-15 13:30:00|14.438|14.438|14.188|14.188|508000|4.84
774538200|1994-07-18 13:30:00|14.563|14.625|14.563|14.563|147800|4.968
774624600|1994-07-19 13:30:00|14.688|14.875|14.688|14.813|401600|5.054
774711000|1994-07-20 13:30:00|14.625|14.625|14.5|14.5|96800|4.947
774797400|1994-07-21 13:30:00|14.563|14.563|14.438|14.5|70000|4.947
774883800|1994-07-22 13:30:00|14.375|14.375|14.125|14.25|264200|4.862
775143000|1994-07-25 13:30:00|14.375|14.375|14.25|14.313|23000|4.883
775229400|1994-07-26 13:30:00|14.313|14.438|14.313|14.438|192600|4.926
775315800|1994-07-27 13:30:00|14.188|14.25|14.125|14.125|123600|4.819
775402200|1994-07-28 13:30:00|14.25|14.375|14.188|14.25|151800|4.862
775488600|1994-07-29 13:30:00|14.375|14.5|14.375|14.375|153200|4.904
775747800|1994-08-01 13:30:00|14.5|14.5|14.438|14.438|206600|4.926
775834200|1994-08-02 13:30:00|14.875|14.875|14.688|14.688|187400|5.011
775920600|1994-08-03 13:30:00|14.813|14.938|14.75|14.938|169000|5.096
776007000|1994-08-04 13:30:00|14.875|14.938|14.625|14.625|199200|4.99
776093400|1994-08-05 13:30:00|14.75|14.875|14.75|14.875|74800|5.075
776352600|1994-08-08 13:30:00|14.813|14.938|14.813|14.938|263800|5.096
776439000|1994-08-09 13:30:00|14.875|14.875|14.813|14.875|233400|5.075
776525400|1994-08-10 13:30:00|14.938|15.25|14.938|15.188|615200|5.181
776611800|1994-08-11 13:30:00|15|15.125|15|15.063|378000|5.139
776698200|1994-08-12 13:30:00|15|15.063|15|15|10800|5.118
776957400|1994-08-15 13:30:00|15|15|14.875|14.875|576800|5.075
777043800|1994-08-16 13:30:00|14.875|14.875|14.813|14.875|235200|5.075
777130200|1994-08-17 13:30:00|14.875|14.938|14.813|14.938|230000|5.096
777216600|1994-08-18 13:30:00|14.938|14.938|14.813|14.813|62000|5.054
777303000|1994-08-19 13:30:00|14.938|15|14.813|15|245200|5.118
777562200|1994-08-22 13:30:00|14.688|14.688|14.563|14.688|94000|5.011
777648600|1994-08-23 13:30:00|14.688|14.75|14.625|14.75|326800|5.032
777735000|1994-08-24 13:30:00|14.688|14.688|14.563|14.688|354200|5.011
777821400|1994-08-25 13:30:00|14.625|14.688|14.5|14.625|246200|4.99
777907800|1994-08-26 13:30:00|14.563|14.625|14.563|14.625|396200|4.99
778167000|1994-08-29 13:30:00|14.563|14.625|14.563|14.625|420600|4.99
778253400|1994-08-30 13:30:00|14.688|14.75|14.5|14.625|216600|4.99
778339800|1994-08-31 13:30:00|14.75|14.938|14.688|14.938|92600|5.096
778426200|1994-09-01 13:30:00|14.688|14.75|14.625|14.75|52800|5.032
778512600|1994-09-02 13:30:00|14.875|14.938|14.688|14.75|18400|5.032
778858200|1994-09-06 13:30:00|14.563|14.563|14.375|14.5|43800|4.947
778944600|1994-09-07 13:30:00|14.438|14.563|14.438|14.5|51000|4.947
779031000|1994-09-08 13:30:00|14.813|14.875|14.813|14.813|39400|5.054
779117400|1994-09-09 13:30:00|15.125|15.188|14.938|15.063|147800|5.139
779376600|1994-09-12 13:30:00|15.313|15.5|15.313|15.375|273800|5.245
779463000|1994-09-13 13:30:00|15.188|15.313|15.188|15.25|490000|5.203
779549400|1994-09-14 13:30:00|15.125|15.563|15.125|15.5|1521200|5.288
779635800|1994-09-15 13:30:00|15.5|16.125|15.5|16|2453800|5.459
779722200|1994-09-16 13:30:00|15.688|15.938|15.625|15.813|2233000|5.395
779981400|1994-09-19 13:30:00|15.688|15.688|15.5|15.5|1053600|5.288
780067800|1994-09-20 13:30:00|15.313|15.438|15.25|15.25|874400|5.203
780154200|1994-09-21 13:30:00|15.25|15.25|15.063|15.125|725000|5.16
780240600|1994-09-22 13:30:00|15.125|15.125|15|15.125|535000|5.16
780327000|1994-09-23 13:30:00|15.313|15.5|15.313|15.375|353800|5.245
780586200|1994-09-26 13:30:00|15.313|15.313|15.188|15.188|154200|5.181
780672600|1994-09-27 13:30:00|15.188|15.188|15.063|15.188|277800|5.181
780759000|1994-09-28 13:30:00|15.125|15.188|15.063|15.063|259800|5.139
780845400|1994-09-29 13:30:00|14.938|14.938|14.813|14.875|76800|5.075
780931800|1994-09-30 13:30:00|14.688|14.688|14.563|14.625|398200|4.99
781191000|1994-10-03 13:30:00|14.5|14.563|14.375|14.563|262200|4.968
781277400|1994-10-04 13:30:00|14.75|14.875|14.688|14.688|608600|5.011
781363800|1994-10-05 13:30:00|14.625|14.625|14.5|14.625|223000|4.99
781450200|1994-10-06 13:30:00|14.563|14.625|14.438|14.625|186800|4.99
781536600|1994-10-07 13:30:00|14.625|15.25|14.563|15.125|774000|5.16
781795800|1994-10-10 13:30:00|15.25|15.438|15.25|15.438|477800|5.267
781882200|1994-10-11 13:30:00|15.438|15.688|15.438|15.625|580600|5.331
781968600|1994-10-12 13:30:00|15.625|15.625|15.563|15.563|247200|5.309
782055000|1994-10-13 13:30:00|15.813|15.813|15.75|15.75|231000|5.373
782141400|1994-10-14 13:30:00|15.813|15.813|15.688|15.75|110400|5.373
782400600|1994-10-17 13:30:00|15.813|15.875|15.75|15.813|280800|5.395
782487000|1994-10-18 13:30:00|15.813|15.875|15.75|15.875|430000|5.416
782573400|1994-10-19 13:30:00|15.875|15.875|15.75|15.75|392000|5.373
782659800|1994-10-20 13:30:00|15.688|15.688|15.563|15.625|598400|5.331
782746200|1994-10-21 13:30:00|15.5|15.5|15.438|15.5|137800|5.288
783005400|1994-10-24 13:30:00|15.5|15.5|15.375|15.375|187400|5.245
783091800|1994-10-25 13:30:00|15.125|15.313|15.125|15.25|481000|5.203
783178200|1994-10-26 13:30:00|15.5|15.5|15.313|15.438|570200|5.267
783264600|1994-10-27 13:30:00|15.5|15.875|15.5|15.813|1106400|5.395
783351000|1994-10-28 13:30:00|16.063|16.375|16.063|16.375|491000|5.587
783613800|1994-10-31 14:30:00|16.313|16.5|16.313|16.5|451000|5.629
783700200|1994-11-01 14:30:00|16.5|16.5|16.375|16.375|537400|5.587
783786600|1994-11-02 14:30:00|16.25|16.25|16.125|16.125|234000|5.501
783873000|1994-11-03 14:30:00|16.125|16.25|16.125|16.125|328600|5.501
783959400|1994-11-04 14:30:00|16.125|16.25|16.063|16.188|310600|5.523
784218600|1994-11-07 14:30:00|16.188|16.188|16.063|16.125|396200|5.501
784305000|1994-11-08 14:30:00|16.188|16.313|16.125|16.313|460400|5.565
784391400|1994-11-09 14:30:00|16.125|16.125|15.813|15.938|406600|5.437
784477800|1994-11-10 14:30:00|16|16|15.875|15.938|135400|5.437
784564200|1994-11-11 14:30:00|15.875|15.938|15.875|15.938|73800|5.437
784823400|1994-11-14 14:30:00|15.688|15.875|15.688|15.813|348000|5.395
784909800|1994-11-15 14:30:00|15.813|15.875|15.75|15.75|226400|5.373
784996200|1994-11-16 14:30:00|15.625|15.75|15.625|15.75|747800|5.373
785082600|1994-11-17 14:30:00|15.75|15.75|15.688|15.688|388600|5.352
785169000|1994-11-18 14:30:00|15.688|15.688|15.563|15.625|416400|5.331
785428200|1994-11-21 14:30:00|15.625|15.688|15.563|15.563|830400|5.309
785514600|1994-11-22 14:30:00|15.438|15.563|15.375|15.375|1312600|5.245
785601000|1994-11-23 14:30:00|15.313|15.438|15.313|15.438|974600|5.267
785773800|1994-11-25 14:30:00|15.5|15.625|15.5|15.563|437200|5.309
786033000|1994-11-28 14:30:00|15.563|15.563|15.5|15.563|238200|5.309
786119400|1994-11-29 14:30:00|15.563|15.563|15.5|15.5|273600|5.288
786205800|1994-11-30 14:30:00|15.438|15.688|15.438|15.625|414600|5.331
786292200|1994-12-01 14:30:00|15.563|15.625|15.375|15.438|435800|5.267
786378600|1994-12-02 14:30:00|15.375|15.5|15.313|15.5|262600|5.288
786637800|1994-12-05 14:30:00|15.375|15.375|15.25|15.25|185200|5.203
786724200|1994-12-06 14:30:00|15.125|15.25|15.063|15.25|255000|5.203
786810600|1994-12-07 14:30:00|15.125|15.25|15.125|15.25|118400|5.203
786897000|1994-12-08 14:30:00|14.875|14.875|14.625|14.625|325600|4.99
786983400|1994-12-09 14:30:00|14.625|14.875|14.625|14.875|316400|5.075
787242600|1994-12-12 14:30:00|14.75|14.813|14.625|14.813|523200|5.054
787329000|1994-12-13 14:30:00|14.688|14.75|14.625|14.688|235600|5.011
787415400|1994-12-14 14:30:00|14.75|14.938|14.75|14.938|472200|5.096
787501800|1994-12-15 14:30:00|14.938|14.938|14.875|14.875|59400|5.075
787588200|1994-12-16 14:30:00|14.875|14.938|14.813|14.938|205200|5.096
787847400|1994-12-19 14:30:00|15|15.063|15|15|24600|5.118
787933800|1994-12-20 14:30:00|15.188|15.188|15.125|15.188|96200|5.181
788020200|1994-12-21 14:30:00|15.188|15.25|15.188|15.25|260200|5.203
788106600|1994-12-22 14:30:00|15.25|15.25|15.063|15.125|114200|5.16
788193000|1994-12-23 14:30:00|15.125|15.125|15.063|15.063|89200|5.139
788538600|1994-12-27 14:30:00|15.063|15.063|15.063|15.063|4400|5.139
788625000|1994-12-28 14:30:00|14.938|15|14.875|15|300000|5.118
788711400|1994-12-29 14:30:00|14.688|14.688|14.625|14.688|73400|5.011
788797800|1994-12-30 14:30:00|14.563|14.75|14.563|14.75|544600|5.032
789143400|1995-01-03 14:30:00|14.625|14.75|14.563|14.75|446800|5.032
789229800|1995-01-04 14:30:00|14.688|14.813|14.688|14.813|276200|5.054
789316200|1995-01-05 14:30:00|14.688|14.75|14.625|14.625|227200|4.99
789402600|1995-01-06 14:30:00|14.688|14.875|14.688|14.75|334800|5.032
789661800|1995-01-09 14:30:00|14.75|14.813|14.75|14.813|137000|5.054
789748200|1995-01-10 14:30:00|14.688|14.75|14.688|14.75|183800|5.032
789834600|1995-01-11 14:30:00|14.75|14.75|14.688|14.75|198600|5.032
789921000|1995-01-12 14:30:00|14.688|14.75|14.688|14.688|173400|5.011
790007400|1995-01-13 14:30:00|14.813|14.813|14.75|14.813|162800|5.054
790266600|1995-01-16 14:30:00|14.938|14.938|14.875|14.938|232600|5.096
790353000|1995-01-17 14:30:00|14.75|14.75|14.625|14.688|512400|5.011
790439400|1995-01-18 14:30:00|14.625|14.75|14.625|14.688|863600|5.011
790525800|1995-01-19 14:30:00|14.5|14.625|14.438|14.5|656400|4.947
790612200|1995-01-20 14:30:00|14.438|14.438|14.25|14.313|199800|4.883
790871400|1995-01-23 14:30:00|13.875|13.875|13.688|13.875|594200|4.734
790957800|1995-01-24 14:30:00|14|14.063|13.75|13.813|1062600|4.712
791044200|1995-01-25 14:30:00|13.813|14.063|13.813|14.063|446800|4.798
791130600|1995-01-26 14:30:00|14.25|14.438|14.25|14.375|300400|4.904
791217000|1995-01-27 14:30:00|14.313|14.313|14.188|14.25|726600|4.862
791476200|1995-01-30 14:30:00|14.375|14.375|14.188|14.25|163400|4.862
791562600|1995-01-31 14:30:00|14.25|14.25|14.125|14.188|117600|4.84
791649000|1995-02-01 14:30:00|14.375|14.5|14.375|14.438|83200|4.926
791735400|1995-02-02 14:30:00|14.375|14.375|14.188|14.25|336200|4.862
791821800|1995-02-03 14:30:00|14.25|14.313|14.188|14.313|186200|4.883
792081000|1995-02-06 14:30:00|14.063|14.063|14|14|272000|4.776
792167400|1995-02-07 14:30:00|13.938|13.938|13.688|13.75|870600|4.691
792253800|1995-02-08 14:30:00|13.563|13.75|13.563|13.75|1402200|4.691
792340200|1995-02-09 14:30:00|13.938|14|13.938|13.938|411600|4.755
792426600|1995-02-10 14:30:00|14.25|14.313|14.125|14.125|399200|4.819
792685800|1995-02-13 14:30:00|14.063|14.125|14|14.125|454000|4.819
792772200|1995-02-14 14:30:00|14.188|14.188|14.125|14.188|246800|4.84
792858600|1995-02-15 14:30:00|14.188|14.25|14.188|14.25|143200|4.862
792945000|1995-02-16 14:30:00|14.125|14.125|14|14.125|339400|4.819
793031400|1995-02-17 14:30:00|14.063|14.063|14|14.063|594800|4.798
793377000|1995-02-21 14:30:00|14.063|14.063|13.938|14|67600|4.776
793463400|1995-02-22 14:30:00|13.938|14.063|13.938|14|192600|4.776
793549800|1995-02-23 14:30:00|14.25|14.313|14.188|14.25|110600|4.862
793636200|1995-02-24 14:30:00|14.125|14.125|13.875|14|593000|4.776
793895400|1995-02-27 14:30:00|14|14.063|13.938|13.938|276400|4.755
793981800|1995-02-28 14:30:00|13.813|13.875|13.75|13.875|178600|4.734
794068200|1995-03-01 14:30:00|14.063|14.063|13.938|14|56000|4.776
794154600|1995-03-02 14:30:00|13.875|14.125|13.875|14|202400|4.776
794241000|1995-03-03 14:30:00|13.938|13.938|13.813|13.813|146000|4.712
794500200|1995-03-06 14:30:00|13.75|13.75|13.563|13.563|632000|4.627
794586600|1995-03-07 14:30:00|13.5|13.563|13.438|13.5|1321800|4.606
794673000|1995-03-08 14:30:00|13.688|13.813|13.438|13.563|220000|4.627
794759400|1995-03-09 14:30:00|13.375|13.375|13.313|13.375|80600|4.563
794845800|1995-03-10 14:30:00|13.25|13.313|13.188|13.313|282600|4.542
795105000|1995-03-13 14:30:00|12.875|13|12.75|13|712200|4.435
795191400|1995-03-14 14:30:00|13.063|13.188|13|13.188|452400|4.499
795277800|1995-03-15 14:30:00|13.375|13.438|13.188|13.25|71800|4.52
795364200|1995-03-16 14:30:00|13.125|13.688|13.125|13.625|271000|4.648
795450600|1995-03-17 14:30:00|13.5|13.5|13.313|13.375|143800|4.563
795709800|1995-03-20 14:30:00|13.438|13.5|13.438|13.438|66600|4.584
795796200|1995-03-21 14:30:00|13.563|13.625|13.5|13.5|743800|4.606
795882600|1995-03-22 14:30:00|13.688|13.813|13.688|13.813|431400|4.712
795969000|1995-03-23 14:30:00|13.875|14.188|13.813|14.125|536000|4.819
796055400|1995-03-24 14:30:00|14.438|14.5|14.375|14.5|406000|4.947
796314600|1995-03-27 14:30:00|14.25|14.375|14.25|14.375|88600|4.904
796401000|1995-03-28 14:30:00|14.25|14.375|14.25|14.375|294400|4.904
796487400|1995-03-29 14:30:00|14.625|15.125|14.625|15|409600|5.118
796573800|1995-03-30 14:30:00|15.188|15.313|15.188|15.25|94200|5.203
796660200|1995-03-31 14:30:00|15.125|15.125|14.875|15|366600|5.118
796915800|1995-04-03 13:30:00|15.125|15.188|15|15.125|157200|5.16
797002200|1995-04-04 13:30:00|15.438|15.688|15.375|15.625|280400|5.331
797088600|1995-04-05 13:30:00|15.813|15.875|15.625|15.75|113400|5.373
797175000|1995-04-06 13:30:00|15.813|16|15.813|15.938|262800|5.437
797261400|1995-04-07 13:30:00|15.938|15.938|15.875|15.938|880600|5.437
797520600|1995-04-10 13:30:00|15.625|15.688|15.563|15.625|150000|5.331
797607000|1995-04-11 13:30:00|15.375|15.438|15.313|15.438|267600|5.267
797693400|1995-04-12 13:30:00|15.438|15.5|15.438|15.5|115200|5.288
797779800|1995-04-13 13:30:00|15.625|15.688|15.563|15.688|191800|5.352
798125400|1995-04-17 13:30:00|15.625|15.875|15.625|15.813|232800|5.395
798211800|1995-04-18 13:30:00|15.813|15.875|15.625|15.875|30200|5.416
798298200|1995-04-19 13:30:00|15.75|15.813|15.625|15.688|21800|5.352
798384600|1995-04-20 13:30:00|15.563|15.75|15.563|15.75|485600|5.373
798471000|1995-04-21 13:30:00|15.875|16.063|15.75|16.063|105600|5.48
798730200|1995-04-24 13:30:00|16.375|16.375|16.063|16.063|1434200|5.48
798816600|1995-04-25 13:30:00|16.313|16.438|16.25|16.25|199000|5.544
798903000|1995-04-26 13:30:00|16.313|16.313|16|16|22800|5.459
798989400|1995-04-27 13:30:00|16.063|16.125|16|16.063|315200|5.48
799075800|1995-04-28 13:30:00|15.813|15.813|15.563|15.688|357200|5.352
799335000|1995-05-01 13:30:00|15.75|15.813|15.688|15.75|348200|5.373
799421400|1995-05-02 13:30:00|15.938|16.188|15.938|16.125|1172400|5.501
799507800|1995-05-03 13:30:00|16.188|16.563|16.188|16.563|176600|5.651
799594200|1995-05-04 13:30:00|16.438|16.438|16.313|16.313|65800|5.565
799680600|1995-05-05 13:30:00|16|16|15.875|15.875|849000|5.416
799939800|1995-05-08 13:30:00|16.063|16.25|16.063|16.188|666600|5.523
800026200|1995-05-09 13:30:00|16.375|16.375|16.188|16.188|634200|5.523
800112600|1995-05-10 13:30:00|16.25|16.375|16.25|16.375|604600|5.587
800199000|1995-05-11 13:30:00|16.313|16.313|16.188|16.188|194200|5.523
800285400|1995-05-12 13:30:00|16.25|16.375|16.188|16.375|854600|5.587
800544600|1995-05-15 13:30:00|16.125|16.125|16|16.063|235000|5.48
800631000|1995-05-16 13:30:00|16.125|16.25|16.063|16.063|90200|5.48
800717400|1995-05-17 13:30:00|16.125|16.125|16|16.063|636600|5.48
800803800|1995-05-18 13:30:00|15.75|15.813|15.688|15.75|1148400|5.373
800890200|1995-05-19 13:30:00|15.5|15.5|15.313|15.438|481000|5.267
801149400|1995-05-22 13:30:00|15.438|15.563|15.375|15.5|1327800|5.288
801235800|1995-05-23 13:30:00|15.375|15.375|15.25|15.313|374000|5.224
801322200|1995-05-24 13:30:00|15.188|15.5|15.188|15.5|1188200|5.288
801408600|1995-05-25 13:30:00|15.438|15.75|15.438|15.625|32400|5.331
801495000|1995-05-26 13:30:00|15.625|15.625|15.5|15.5|205600|5.288
801840600|1995-05-30 13:30:00|15.5|15.5|15.5|15.5|0|5.288
801927000|1995-05-31 13:30:00|14.75|15.5|14.688|15.5|1029000|5.431|divid|0.409
802013400|1995-06-01 13:30:00|15.063|15.375|15.063|15.313|879400|5.366
802099800|1995-06-02 13:30:00|15.25|15.375|15.25|15.313|165400|5.366
802359000|1995-06-05 13:30:00|15.438|15.5|15.375|15.5|200000|5.431
802445400|1995-06-06 13:30:00|15.438|15.563|15.375|15.5|3448000|5.431
802531800|1995-06-07 13:30:00|15.375|15.438|15.313|15.313|106600|5.366
802618200|1995-06-08 13:30:00|14.938|15.063|14.875|15|139200|5.256
802704600|1995-06-09 13:30:00|14.813|14.813|14.625|14.688|354400|5.147
802963800|1995-06-12 13:30:00|14.688|14.875|14.688|14.875|161000|5.212
803050200|1995-06-13 13:30:00|15|15.063|14.875|15|127200|5.256
803136600|1995-06-14 13:30:00|14.625|14.813|14.563|14.813|724400|5.191
803223000|1995-06-15 13:30:00|14.875|15.063|14.875|15.063|703600|5.278
803309400|1995-06-16 13:30:00|15|15.125|14.938|15|280000|5.256
803568600|1995-06-19 13:30:00|15.063|15.188|15.063|15.125|81200|5.3
803655000|1995-06-20 13:30:00|15.063|15.063|15|15.063|243400|5.278
803741400|1995-06-21 13:30:00|14.938|15|14.875|14.938|467600|5.234
803827800|1995-06-22 13:30:00|15|15.125|14.938|14.938|322400|5.234
803914200|1995-06-23 13:30:00|14.5|14.813|14.5|14.813|1072200|5.191
804173400|1995-06-26 13:30:00|14.813|15|14.813|14.938|788000|5.234
804259800|1995-06-27 13:30:00|14.938|15|14.875|14.938|425000|5.234
804346200|1995-06-28 13:30:00|14.938|15|14.875|15|575000|5.256
804432600|1995-06-29 13:30:00|15.125|15.125|15.063|15.063|114000|5.278
804519000|1995-06-30 13:30:00|15.063|15.125|15.031|15.125|571000|5.3
804778200|1995-07-03 13:30:00|15|15.125|15|15.125|491800|5.3
804951000|1995-07-05 13:30:00|15.25|15.438|15.125|15.375|284200|5.388
805037400|1995-07-06 13:30:00|15.25|15.375|15.063|15.313|810200|5.366
805123800|1995-07-07 13:30:00|15.5|15.688|15.5|15.625|301000|5.475
805383000|1995-07-10 13:30:00|15.625|15.688|15.563|15.625|473200|5.475
805469400|1995-07-11 13:30:00|15.75|15.875|15.688|15.875|457400|5.563
805555800|1995-07-12 13:30:00|15.875|15.875|15.75|15.813|261200|5.541
805642200|1995-07-13 13:30:00|15.625|15.688|15.563|15.688|303800|5.497
805728600|1995-07-14 13:30:00|15.625|15.625|15.5|15.563|217200|5.453
805987800|1995-07-17 13:30:00|15.5|15.75|15.5|15.75|264400|5.519
806074200|1995-07-18 13:30:00|15.625|15.688|15.563|15.625|494000|5.475
806160600|1995-07-19 13:30:00|15.563|15.813|15.563|15.688|424800|5.497
806247000|1995-07-20 13:30:00|15.813|15.938|15.813|15.813|139000|5.541
806333400|1995-07-21 13:30:00|15.813|15.813|15.563|15.688|120800|5.497
806592600|1995-07-24 13:30:00|15.75|16|15.75|15.938|162000|5.585
806679000|1995-07-25 13:30:00|16|16|15.938|15.938|57800|5.585
806765400|1995-07-26 13:30:00|16|16.125|16|16.063|290800|5.629
806851800|1995-07-27 13:30:00|16|16.313|16|16.313|99200|5.716
806938200|1995-07-28 13:30:00|16.125|16.188|15.875|15.938|393800|5.585
807197400|1995-07-31 13:30:00|15.813|15.875|15.5|15.563|509200|5.453
807283800|1995-08-01 13:30:00|15.625|15.75|15.5|15.625|174200|5.475
807370200|1995-08-02 13:30:00|15.938|16|15.875|15.875|184400|5.563
807456600|1995-08-03 13:30:00|15.813|15.813|15.688|15.75|330000|5.519
807543000|1995-08-04 13:30:00|15.875|15.938|15.813|15.813|83000|5.541
807802200|1995-08-07 13:30:00|15.813|15.875|15.813|15.813|33600|5.541
807888600|1995-08-08 13:30:00|15.813|15.875|15.688|15.75|18800|5.519
807975000|1995-08-09 13:30:00|15.625|15.625|15.375|15.5|143800|5.431
808061400|1995-08-10 13:30:00|15.563|15.688|15.5|15.625|34200|5.475
808147800|1995-08-11 13:30:00|15.5|15.5|15.313|15.375|259800|5.388
808407000|1995-08-14 13:30:00|15.313|15.438|15.313|15.438|95400|5.41
808493400|1995-08-15 13:30:00|15.25|15.25|14.938|15|670400|5.256
808579800|1995-08-16 13:30:00|15.188|15.25|15.125|15.188|236000|5.322
808666200|1995-08-17 13:30:00|15.313|15.313|15.188|15.188|125400|5.322
808752600|1995-08-18 13:30:00|15.25|15.25|15.125|15.25|291000|5.344
809011800|1995-08-21 13:30:00|15.438|15.5|15.375|15.5|17000|5.431
809098200|1995-08-22 13:30:00|15.5|15.5|15.25|15.25|40400|5.344
809184600|1995-08-23 13:30:00|15.25|15.375|15.25|15.313|80000|5.366
809271000|1995-08-24 13:30:00|15.25|15.313|15.188|15.25|123400|5.344
809357400|1995-08-25 13:30:00|15.313|15.438|15.125|15.313|246000|5.366
809616600|1995-08-28 13:30:00|15.063|15.188|15|15.188|621200|5.322
809703000|1995-08-29 13:30:00|15.125|15.188|15.063|15.188|238800|5.322
809789400|1995-08-30 13:30:00|15.125|15.188|15.063|15.188|170000|5.322
809875800|1995-08-31 13:30:00|14.625|14.875|14.5|14.875|490400|5.212
809962200|1995-09-01 13:30:00|14.625|14.75|14.625|14.75|285600|5.169
810307800|1995-09-05 13:30:00|14.75|14.75|14.688|14.688|369600|5.147
810394200|1995-09-06 13:30:00|14.75|14.813|14.688|14.688|272000|5.147
810480600|1995-09-07 13:30:00|14.625|14.688|14.5|14.563|166600|5.103
810567000|1995-09-08 13:30:00|14.688|14.75|14.625|14.688|266800|5.147
810826200|1995-09-11 13:30:00|14.688|14.813|14.625|14.688|268200|5.147
810912600|1995-09-12 13:30:00|14.75|14.75|14.5|14.563|441600|5.103
810999000|1995-09-13 13:30:00|14.563|14.563|14.438|14.5|538600|5.081
811085400|1995-09-14 13:30:00|14.813|15.125|14.813|15.063|618000|5.278
811171800|1995-09-15 13:30:00|15|15.063|14.813|14.938|569200|5.234
811431000|1995-09-18 13:30:00|14.875|15.125|14.813|15|126000|5.256
811517400|1995-09-19 13:30:00|15.25|15.25|15.125|15.188|276000|5.322
811603800|1995-09-20 13:30:00|15.125|15.125|15|15.063|127600|5.278
811690200|1995-09-21 13:30:00|15.063|15.188|15.063|15.063|222800|5.278
811776600|1995-09-22 13:30:00|14.813|14.813|14.688|14.75|362600|5.169
812035800|1995-09-25 13:30:00|14.438|14.688|14.313|14.688|530600|5.147
812122200|1995-09-26 13:30:00|14.563|14.75|14.563|14.75|562800|5.169
812208600|1995-09-27 13:30:00|14.438|14.563|14.375|14.438|1381000|5.059
812295000|1995-09-28 13:30:00|14.375|14.625|14.375|14.563|1263000|5.103
812381400|1995-09-29 13:30:00|14.688|15.125|14.688|15.063|602800|5.278
812640600|1995-10-02 13:30:00|15|15.063|14.938|15|454400|5.256
812727000|1995-10-03 13:30:00|15|15.125|14.875|15|449600|5.256
812813400|1995-10-04 13:30:00|14.813|15|14.75|15|192800|5.256
812899800|1995-10-05 13:30:00|14.938|15.063|14.875|14.875|69400|5.212
812986200|1995-10-06 13:30:00|14.563|14.938|14.563|14.875|271400|5.212
813245400|1995-10-09 13:30:00|14.938|14.938|14.813|14.875|22600|5.212
813331800|1995-10-10 13:30:00|14.563|14.563|14.5|14.563|129400|5.103
813418200|1995-10-11 13:30:00|14.75|14.938|14.688|14.875|110000|5.212
813504600|1995-10-12 13:30:00|14.938|15|14.875|14.938|88200|5.234
813591000|1995-10-13 13:30:00|15.313|15.313|15.063|15.125|136200|5.3
813850200|1995-10-16 13:30:00|15|15|14.875|14.875|119000|5.212
813936600|1995-10-17 13:30:00|14.688|14.875|14.625|14.875|608600|5.212
814023000|1995-10-18 13:30:00|14.875|14.938|14.75|14.75|156600|5.169
814109400|1995-10-19 13:30:00|14.75|14.75|14.625|14.688|380200|5.147
814195800|1995-10-20 13:30:00|14.625|14.688|14.625|14.625|489400|5.125
814455000|1995-10-23 13:30:00|14.5|14.625|14.5|14.625|224800|5.125
814541400|1995-10-24 13:30:00|14.75|14.75|14.563|14.625|358400|5.125
814627800|1995-10-25 13:30:00|14.875|15.063|14.875|15|203800|5.256
814714200|1995-10-26 13:30:00|15.063|15.063|14.938|15|285000|5.256
814800600|1995-10-27 13:30:00|15.063|15.313|15.063|15.25|316400|5.344
815063400|1995-10-30 14:30:00|15.25|15.438|15.25|15.375|252800|5.388
815149800|1995-10-31 14:30:00|15.5|15.5|15.438|15.438|484800|5.41
815236200|1995-11-01 14:30:00|15.438|15.438|15.375|15.438|388000|5.41
815322600|1995-11-02 14:30:00|15.625|15.75|15.563|15.688|1680800|5.497
815409000|1995-11-03 14:30:00|15.625|15.75|15.563|15.75|760000|5.519
815668200|1995-11-06 14:30:00|15.688|15.688|15.625|15.625|253200|5.475
815754600|1995-11-07 14:30:00|15.875|16.125|15.875|16.125|441600|5.65
815841000|1995-11-08 14:30:00|16|16.063|15.875|16.063|291000|5.629
815927400|1995-11-09 14:30:00|16.063|16.188|16.063|16.125|176400|5.65
816013800|1995-11-10 14:30:00|15.938|16|15.875|16|225600|5.607
816273000|1995-11-13 14:30:00|15.938|16|15.875|16|227600|5.607
816359400|1995-11-14 14:30:00|15.938|16|15.938|16|96400|5.607
816445800|1995-11-15 14:30:00|16.25|16.563|16.25|16.5|173800|5.782
816532200|1995-11-16 14:30:00|16.625|16.813|16.563|16.563|1110000|5.804
816618600|1995-11-17 14:30:00|16.625|16.625|16.438|16.563|348800|5.804
816877800|1995-11-20 14:30:00|16.313|16.313|16.188|16.25|312600|5.694
816964200|1995-11-21 14:30:00|16.188|16.438|16.188|16.375|65200|5.738
817050600|1995-11-22 14:30:00|16.313|16.375|16.25|16.375|84400|5.738
817223400|1995-11-24 14:30:00|16.125|16.125|16|16.125|291200|5.65
817482600|1995-11-27 14:30:00|15.813|15.813|15.625|15.75|377600|5.519
817569000|1995-11-28 14:30:00|15.438|15.688|15.438|15.688|400600|5.497
817655400|1995-11-29 14:30:00|15.438|15.563|15.438|15.5|274800|5.431
817741800|1995-11-30 14:30:00|15.438|15.5|15.438|15.438|901000|5.41
817828200|1995-12-01 14:30:00|15.25|15.375|15.25|15.344|973000|5.377
818087400|1995-12-04 14:30:00|15.188|15.375|15.125|15.313|805200|5.366
818173800|1995-12-05 14:30:00|15.438|15.688|15.438|15.625|579400|5.475
818260200|1995-12-06 14:30:00|15.625|15.625|15.563|15.563|52200|5.453
818346600|1995-12-07 14:30:00|15.688|15.75|15.688|15.688|238200|5.497
818433000|1995-12-08 14:30:00|15.813|15.875|15.75|15.75|793800|5.519
818692200|1995-12-11 14:30:00|15.563|15.813|15.563|15.813|286400|5.541
818778600|1995-12-12 14:30:00|15.813|15.875|15.75|15.75|435000|5.519
818865000|1995-12-13 14:30:00|15.625|15.813|15.563|15.75|318200|5.519
818951400|1995-12-14 14:30:00|16|16.25|16|16.063|440600|5.629
819037800|1995-12-15 14:30:00|16|16|15.875|15.875|866800|5.563
819297000|1995-12-18 14:30:00|15.75|15.75|15.625|15.688|519400|5.497
819383400|1995-12-19 14:30:00|15.563|15.688|15.5|15.688|71600|5.497
819469800|1995-12-20 14:30:00|15.75|16|15.75|15.875|597600|5.563
819556200|1995-12-21 14:30:00|15.938|16.063|15.938|16.063|465400|5.629
819642600|1995-12-22 14:30:00|16.25|16.625|16.25|16.5|434800|5.782
819988200|1995-12-26 14:30:00|16.438|16.5|16.375|16.5|164200|5.782
820074600|1995-12-27 14:30:00|16.5|16.688|16.5|16.688|285800|5.848
820161000|1995-12-28 14:30:00|16.75|16.938|16.75|16.813|377000|5.891
820247400|1995-12-29 14:30:00|16.875|17|16.875|17|711200|5.957
820593000|1996-01-02 14:30:00|17.188|17.313|17.125|17.25|460800|6.045
820679400|1996-01-03 14:30:00|17.5|17.563|17.375|17.375|592600|6.088
820765800|1996-01-04 14:30:00|17.375|17.375|17.188|17.313|360200|6.067
820852200|1996-01-05 14:30:00|17.188|17.375|17.188|17.375|309000|6.088
821111400|1996-01-08 14:30:00|17.438|17.5|17.125|17.188|142000|6.023
821197800|1996-01-09 14:30:00|17.563|17.688|17.438|17.438|671800|6.11
821284200|1996-01-10 14:30:00|17.563|17.75|17.563|17.625|512200|6.176
821370600|1996-01-11 14:30:00|17.625|17.625|17.438|17.625|544000|6.176
821457000|1996-01-12 14:30:00|17.75|17.75|17.688|17.688|293200|6.198
821716200|1996-01-15 14:30:00|17.688|17.75|17.688|17.75|629200|6.22
821802600|1996-01-16 14:30:00|17.75|18.063|17.75|18|428800|6.307
821889000|1996-01-17 14:30:00|17.938|17.938|17.75|17.813|296400|6.242
821975400|1996-01-18 14:30:00|17.688|17.75|17.5|17.625|226000|6.176
822061800|1996-01-19 14:30:00|17.25|17.375|17.188|17.313|269200|6.067
822321000|1996-01-22 14:30:00|17.375|17.375|17.063|17.125|419600|6.001
822407400|1996-01-23 14:30:00|16.813|16.813|16.625|16.625|958000|5.826
822493800|1996-01-24 14:30:00|16.438|16.563|16.438|16.5|1169400|5.782
822580200|1996-01-25 14:30:00|16.625|16.688|16.563|16.625|3730600|5.826
822666600|1996-01-26 14:30:00|16.5|17.063|16.5|16.938|972400|5.935
822925800|1996-01-29 14:30:00|17.063|17.25|17.063|17.188|142800|6.023
823012200|1996-01-30 14:30:00|16.875|17.063|16.875|16.938|305800|5.935
823098600|1996-01-31 14:30:00|16.875|17.313|16.875|17.25|529200|6.045
823185000|1996-02-01 14:30:00|17.313|17.438|17.313|17.375|559800|6.088
823271400|1996-02-02 14:30:00|17.25|17.375|17.25|17.375|242600|6.088
823530600|1996-02-05 14:30:00|17.188|17.25|17.188|17.25|224000|6.045
823617000|1996-02-06 14:30:00|16.625|16.938|16.625|16.938|292600|5.935
823703400|1996-02-07 14:30:00|16.875|16.938|16.75|16.813|358000|5.891
823789800|1996-02-08 14:30:00|16.5|16.688|16.5|16.688|267200|5.848
823876200|1996-02-09 14:30:00|16.688|16.75|16.625|16.75|1017000|5.869
824135400|1996-02-12 14:30:00|16.875|17.188|16.875|17.063|450600|5.979
824221800|1996-02-13 14:30:00|17.188|17.438|17.188|17.313|520600|6.067
824308200|1996-02-14 14:30:00|17.375|17.375|17|17.188|948800|6.023
824394600|1996-02-15 14:30:00|16.938|17|16.75|16.75|963000|5.869
824481000|1996-02-16 14:30:00|16.688|16.75|16.625|16.75|690400|5.869
824826600|1996-02-20 14:30:00|16.5|16.625|16.5|16.563|156800|5.804
824913000|1996-02-21 14:30:00|16.563|16.813|16.563|16.813|144400|5.891
824999400|1996-02-22 14:30:00|16.938|17|16.688|16.938|108800|5.935
825085800|1996-02-23 14:30:00|16.938|17.063|16.75|16.75|284400|5.869
825345000|1996-02-26 14:30:00|16.813|16.875|16.75|16.813|323000|5.891
825431400|1996-02-27 14:30:00|16.813|16.875|16.625|16.625|525600|5.826
825517800|1996-02-28 14:30:00|16.5|16.625|16.438|16.438|1095200|5.76
825604200|1996-02-29 14:30:00|16.5|16.5|16.375|16.438|156000|5.76
825690600|1996-03-01 14:30:00|16.563|16.625|16.5|16.563|878200|5.804
825949800|1996-03-04 14:30:00|16.5|16.625|16.5|16.625|318000|5.826
826036200|1996-03-05 14:30:00|16.5|16.563|16.313|16.563|248600|5.804
826122600|1996-03-06 14:30:00|16.5|16.563|16.5|16.563|70400|5.804
826209000|1996-03-07 14:30:00|16.563|16.563|16.313|16.375|487400|5.738
826295400|1996-03-08 14:30:00|16.125|16.188|16|16|134800|5.607
826554600|1996-03-11 14:30:00|15.75|16|15.75|16|774000|5.607
826641000|1996-03-12 14:30:00|15.5|15.75|15.5|15.75|1186600|5.519
826727400|1996-03-13 14:30:00|15.875|15.875|15.688|15.75|119000|5.519
826813800|1996-03-14 14:30:00|15.875|16.125|15.813|16.063|677400|5.629
826900200|1996-03-15 14:30:00|15.938|15.938|15.813|15.875|410600|5.563
827159400|1996-03-18 14:30:00|16.063|16.25|16|16.25|297400|5.694
827245800|1996-03-19 14:30:00|16.438|16.5|16.375|16.5|257200|5.782
827332200|1996-03-20 14:30:00|16.625|16.625|16.438|16.5|363200|5.782
827418600|1996-03-21 14:30:00|16.625|16.688|16.563|16.688|285600|5.848
827505000|1996-03-22 14:30:00|16.688|17|16.688|16.875|405400|5.913
827764200|1996-03-25 14:30:00|16.938|17.188|16.938|17.125|455600|6.001
827850600|1996-03-26 14:30:00|17|17.25|17|17.125|624000|6.001
827937000|1996-03-27 14:30:00|17.313|17.438|17.188|17.25|675000|6.045
828023400|1996-03-28 14:30:00|16.938|16.938|16.75|16.813|455000|5.891
828109800|1996-03-29 14:30:00|16.875|17.063|16.813|17|1228200|5.957
828369000|1996-04-01 14:30:00|17.125|17.375|17.125|17.313|607000|6.067
828455400|1996-04-02 14:30:00|17.438|17.625|17.375|17.625|588200|6.176
828541800|1996-04-03 14:30:00|17.563|17.625|17.5|17.625|592600|6.176
828628200|1996-04-04 14:30:00|17.438|17.5|17.438|17.438|469000|6.11
828970200|1996-04-08 13:30:00|17.375|17.438|17.313|17.313|633000|6.067
829056600|1996-04-09 13:30:00|17.375|17.438|17.063|17.063|1868600|5.979
829143000|1996-04-10 13:30:00|17.25|17.25|17|17.125|1785800|6.001
829229400|1996-04-11 13:30:00|17.125|17.25|17.125|17.25|826400|6.045
829315800|1996-04-12 13:30:00|17.25|17.438|17.25|17.438|1108000|6.11
829575000|1996-04-15 13:30:00|17.438|17.563|17.438|17.563|846400|6.154
829661400|1996-04-16 13:30:00|17.438|17.5|17.375|17.438|592800|6.11
829747800|1996-04-17 13:30:00|17.125|17.188|17|17.125|302800|6.001
829834200|1996-04-18 13:30:00|17.125|17.125|16.938|17|421400|5.957
829920600|1996-04-19 13:30:00|16.875|16.875|16.75|16.813|731400|5.891
830179800|1996-04-22 13:30:00|16.938|17|16.875|16.938|179000|5.935
830266200|1996-04-23 13:30:00|17|17.25|17|17.188|510600|6.023
830352600|1996-04-24 13:30:00|16.938|17|16.875|17|779800|5.957
830439000|1996-04-25 13:30:00|16.875|16.938|16.875|16.938|189600|5.935
830525400|1996-04-26 13:30:00|17.125|17.188|17.063|17.188|47000|6.023
830784600|1996-04-29 13:30:00|16.938|16.938|16.875|16.875|74800|5.913
830871000|1996-04-30 13:30:00|16.875|17.125|16.813|17.125|109600|6.001
830957400|1996-05-01 13:30:00|17.063|17.125|17|17|78400|5.957
831043800|1996-05-02 13:30:00|17|17|16.75|16.75|201800|5.869
831130200|1996-05-03 13:30:00|16.813|17.063|16.813|16.938|314400|5.935
831389400|1996-05-06 13:30:00|17|17|16.938|16.938|207200|5.935
831475800|1996-05-07 13:30:00|16.875|16.938|16.75|16.938|916600|5.935
831562200|1996-05-08 13:30:00|16.938|17|16.875|16.938|880600|5.935
831648600|1996-05-09 13:30:00|17.188|17.25|16.875|16.938|1141000|5.935
831735000|1996-05-10 13:30:00|17|17.125|16.875|17|1225000|5.957
831994200|1996-05-13 13:30:00|16.875|16.938|16.813|16.813|211400|5.891
832080600|1996-05-14 13:30:00|16.875|16.875|16.813|16.875|366400|5.913
832167000|1996-05-15 13:30:00|16.813|16.938|16.813|16.875|432800|5.913
832253400|1996-05-16 13:30:00|16.875|16.875|16.75|16.75|507200|5.869
832339800|1996-05-17 13:30:00|16.875|16.938|16.875|16.875|116800|5.913
832599000|1996-05-20 13:30:00|16.875|17.125|16.813|17.063|879600|5.979
832685400|1996-05-21 13:30:00|17.188|17.188|17.125|17.125|401200|6.001
832771800|1996-05-22 13:30:00|17.063|17.063|16.938|17.063|359200|5.979
832858200|1996-05-23 13:30:00|17.125|17.125|17.063|17.063|160400|5.979
832944600|1996-05-24 13:30:00|17.5|17.5|17.375|17.438|409600|6.11
833290200|1996-05-28 13:30:00|17.75|17.938|17.5|17.563|380400|6.154
833376600|1996-05-29 13:30:00|17.813|17.813|17.688|17.75|814400|6.22
833463000|1996-05-30 13:30:00|17.813|17.938|17.813|17.813|204000|6.242
833549400|1996-05-31 13:30:00|17.938|18.063|17.938|18|386600|6.307
833808600|1996-06-03 13:30:00|18|18|17.875|17.875|572200|6.264
833895000|1996-06-04 13:30:00|18.188|18.25|18.125|18.125|305000|6.351
833981400|1996-06-05 13:30:00|18.188|18.188|18.125|18.188|275800|6.373
834067800|1996-06-06 13:30:00|18.188|18.188|17.938|17.938|499800|6.436|divid|0.4255
834154200|1996-06-07 13:30:00|17.875|18.125|17.875|18.125|1398800|6.503
834413400|1996-06-10 13:30:00|18.188|18.438|18.188|18.375|1010800|6.593
834499800|1996-06-11 13:30:00|18.25|18.313|18.125|18.125|105600|6.503
834586200|1996-06-12 13:30:00|18.063|18.125|18.063|18.125|20400|6.503
834672600|1996-06-13 13:30:00|18.188|18.188|18.063|18.063|52800|6.481
834759000|1996-06-14 13:30:00|18.063|18.125|17.938|18.125|138800|6.503
835018200|1996-06-17 13:30:00|18|18.188|18|18.188|130600|6.526
835104600|1996-06-18 13:30:00|18.313|18.438|18.313|18.313|298000|6.571
835191000|1996-06-19 13:30:00|18.375|18.375|18.25|18.25|77600|6.548
835277400|1996-06-20 13:30:00|18.125|18.188|18.125|18.188|1176600|6.526
835363800|1996-06-21 13:30:00|18.125|18.125|18.063|18.063|225200|6.481
835623000|1996-06-24 13:30:00|18.063|18.125|18|18.063|48600|6.481
835709400|1996-06-25 13:30:00|18.125|18.188|18.063|18.125|131200|6.503
835795800|1996-06-26 13:30:00|18.188|18.313|18.188|18.313|420800|6.571
835882200|1996-06-27 13:30:00|18.438|18.563|18.438|18.563|308600|6.66
835968600|1996-06-28 13:30:00|18.563|18.563|18.5|18.563|104400|6.66
836227800|1996-07-01 13:30:00|18.438|18.5|18.375|18.5|395000|6.638
836314200|1996-07-02 13:30:00|18.375|18.375|18.25|18.313|221200|6.571
836400600|1996-07-03 13:30:00|18.313|18.375|18.313|18.375|145400|6.593
836573400|1996-07-05 13:30:00|18.063|18.188|18.063|18.125|112200|6.503
836832600|1996-07-08 13:30:00|17.938|18.063|17.938|18|60800|6.459
836919000|1996-07-09 13:30:00|17.938|18.125|17.938|18.125|441800|6.503
837005400|1996-07-10 13:30:00|18.063|18.063|17.938|18.063|1314200|6.481
837091800|1996-07-11 13:30:00|18.063|18.125|18|18.063|261800|6.481
837178200|1996-07-12 13:30:00|17.938|18|17.875|18|1215600|6.459
837437400|1996-07-15 13:30:00|17.875|17.875|17.688|17.75|1312000|6.369
837523800|1996-07-16 13:30:00|17.75|17.938|17.688|17.938|658400|6.436
837610200|1996-07-17 13:30:00|18|18|17.875|17.938|522000|6.436
837696600|1996-07-18 13:30:00|17.813|17.875|17.688|17.875|821800|6.414
837783000|1996-07-19 13:30:00|17.688|17.688|17.5|17.5|163000|6.279
838042200|1996-07-22 13:30:00|17.375|17.563|17.375|17.5|181800|6.279
838128600|1996-07-23 13:30:00|17.625|17.625|17.5|17.625|506000|6.324
838215000|1996-07-24 13:30:00|17.438|17.438|17.25|17.313|827600|6.212
838301400|1996-07-25 13:30:00|17.5|17.688|17.438|17.563|199000|6.302
838387800|1996-07-26 13:30:00|17.563|17.563|17.438|17.438|158400|6.257
838647000|1996-07-29 13:30:00|17.438|17.5|17.438|17.438|176200|6.257
838733400|1996-07-30 13:30:00|17.563|17.563|17.313|17.438|199400|6.257
838819800|1996-07-31 13:30:00|17.875|17.875|17.813|17.875|1035400|6.414
838906200|1996-08-01 13:30:00|17.938|18.125|17.938|18.063|278800|6.481
838992600|1996-08-02 13:30:00|18.063|18.25|18.063|18.25|121800|6.548
839251800|1996-08-05 13:30:00|18.063|18.063|17.938|17.938|125200|6.436
839338200|1996-08-06 13:30:00|17.813|17.938|17.75|17.938|187600|6.436
839424600|1996-08-07 13:30:00|17.813|17.813|17.625|17.625|177800|6.324
839511000|1996-08-08 13:30:00|17.625|17.688|17.563|17.625|667800|6.324
839597400|1996-08-09 13:30:00|17.563|17.625|17.5|17.5|196400|6.279
839856600|1996-08-12 13:30:00|17.5|17.563|17.438|17.563|57200|6.302
839943000|1996-08-13 13:30:00|17.625|17.75|17.625|17.75|170800|6.369
840029400|1996-08-14 13:30:00|17.625|17.75|17.625|17.75|111800|6.369
840115800|1996-08-15 13:30:00|17.813|17.938|17.813|17.938|61600|6.436
840202200|1996-08-16 13:30:00|17.875|17.938|17.875|17.875|129200|6.414
840461400|1996-08-19 13:30:00|17.688|17.813|17.688|17.813|260400|6.391
840547800|1996-08-20 13:30:00|18.063|18.313|18|18.25|495600|6.548
840634200|1996-08-21 13:30:00|18.188|18.313|18.188|18.313|143000|6.571
840720600|1996-08-22 13:30:00|18.5|18.563|18.438|18.5|883000|6.638
840807000|1996-08-23 13:30:00|18.5|18.5|18.438|18.438|221000|6.616
841066200|1996-08-26 13:30:00|18.563|18.625|18.438|18.438|216000|6.616
841152600|1996-08-27 13:30:00|18.438|18.5|18.375|18.5|341800|6.638
841239000|1996-08-28 13:30:00|18.313|18.438|18.313|18.313|143400|6.571
841325400|1996-08-29 13:30:00|18.25|18.375|18.188|18.375|542000|6.593
841411800|1996-08-30 13:30:00|18.375|18.563|18.375|18.563|280600|6.66
841757400|1996-09-03 13:30:00|18.625|19|18.625|18.938|349800|6.795
841843800|1996-09-04 13:30:00|18.938|19|18.875|19|329400|6.817
841930200|1996-09-05 13:30:00|18.813|19|18.813|18.875|432600|6.773
842016600|1996-09-06 13:30:00|18.75|18.875|18.75|18.875|12600|6.773
842275800|1996-09-09 13:30:00|18.875|18.875|18.75|18.813|212000|6.75
842362200|1996-09-10 13:30:00|18.875|18.875|18.813|18.875|223200|6.773
842448600|1996-09-11 13:30:00|18.813|19.063|18.813|19.063|511400|6.84
842535000|1996-09-12 13:30:00|19.313|19.438|19.188|19.25|483000|6.907
842621400|1996-09-13 13:30:00|19.375|19.688|19.313|19.5|947800|6.997
842880600|1996-09-16 13:30:00|19.375|19.438|19.313|19.375|463600|6.952
842967000|1996-09-17 13:30:00|19.375|19.375|19.25|19.375|313600|6.952
843053400|1996-09-18 13:30:00|19.25|19.313|19.25|19.313|114400|6.93
843139800|1996-09-19 13:30:00|19.313|19.375|19.313|19.313|157200|6.93
843226200|1996-09-20 13:30:00|19.313|19.375|19.313|19.313|420800|6.93
843485400|1996-09-23 13:30:00|19.188|19.25|19.117|19.188|168200|6.885
843571800|1996-09-24 13:30:00|19.313|19.375|19.188|19.313|224000|6.93
843658200|1996-09-25 13:30:00|19.5|19.625|19.5|19.5|433400|6.997
843744600|1996-09-26 13:30:00|19.438|19.563|19.438|19.563|90400|7.019
843831000|1996-09-27 13:30:00|19.5|19.563|19.438|19.438|19800|6.974
844090200|1996-09-30 13:30:00|19.5|19.625|19.5|19.563|280400|7.019
844176600|1996-10-01 13:30:00|19.563|19.563|19.438|19.5|178800|6.997
844263000|1996-10-02 13:30:00|19.563|19.625|19.563|19.625|444200|7.042
844349400|1996-10-03 13:30:00|19.5|19.625|19.5|19.625|238800|7.042
844435800|1996-10-04 13:30:00|19.563|19.75|19.563|19.75|203000|7.086
844695000|1996-10-07 13:30:00|19.938|19.938|19.875|19.875|203000|7.131
844781400|1996-10-08 13:30:00|20.063|20.188|20.063|20.063|627000|7.199
844867800|1996-10-09 13:30:00|20.063|20.063|19.813|19.813|101800|7.109
844954200|1996-10-10 13:30:00|19.688|19.875|19.688|19.875|215600|7.131
845040600|1996-10-11 13:30:00|19.938|20|19.813|19.938|391200|7.154
845299800|1996-10-14 13:30:00|19.938|19.938|19.813|19.938|137800|7.154
845386200|1996-10-15 13:30:00|19.938|20|19.938|19.938|85000|7.154
845472600|1996-10-16 13:30:00|19.875|19.938|19.875|19.938|33200|7.154
845559000|1996-10-17 13:30:00|19.813|19.813|19.688|19.813|110600|7.109
845645400|1996-10-18 13:30:00|19.938|20|19.938|20|132400|7.176
845904600|1996-10-21 13:30:00|20|20.188|19.938|20.188|411800|7.243
845991000|1996-10-22 13:30:00|20.188|20.188|20.063|20.125|106000|7.221
846077400|1996-10-23 13:30:00|19.938|19.938|19.688|19.75|185400|7.086
846163800|1996-10-24 13:30:00|19.688|19.688|19.5|19.563|313200|7.019
846250200|1996-10-25 13:30:00|19.688|19.813|19.688|19.813|84600|7.109
846513000|1996-10-28 14:30:00|19.75|19.813|19.688|19.688|385000|7.064
846599400|1996-10-29 14:30:00|19.688|19.813|19.688|19.813|262800|7.109
846685800|1996-10-30 14:30:00|19.75|19.813|19.625|19.688|230200|7.064
846772200|1996-10-31 14:30:00|19.563|19.625|19.5|19.5|58000|6.997
846858600|1996-11-01 14:30:00|19.5|19.563|19.375|19.563|184800|7.019
847117800|1996-11-04 14:30:00|19.625|19.75|19.625|19.75|87200|7.086
847204200|1996-11-05 14:30:00|19.938|20.063|19.938|20|84800|7.176
847290600|1996-11-06 14:30:00|19.938|20.063|19.938|20.063|287800|7.199
847377000|1996-11-07 14:30:00|20.125|20.125|20|20.063|148600|7.199
847463400|1996-11-08 14:30:00|19.938|20|19.75|19.75|495600|7.086
847722600|1996-11-11 14:30:00|19.75|19.875|19.75|19.813|646400|7.109
847809000|1996-11-12 14:30:00|19.813|19.813|19.5|19.563|165200|7.019
847895400|1996-11-13 14:30:00|19.375|19.375|19|19.188|1245600|6.885
847981800|1996-11-14 14:30:00|19.125|19.25|19.063|19.25|883400|6.907
848068200|1996-11-15 14:30:00|19.5|19.625|19.375|19.375|493600|6.952
848327400|1996-11-18 14:30:00|19.688|19.688|19.625|19.688|146000|7.064
848413800|1996-11-19 14:30:00|19.75|19.938|19.75|19.938|205200|7.154
848500200|1996-11-20 14:30:00|20.188|20.313|20.188|20.313|289200|7.288
848586600|1996-11-21 14:30:00|20.375|20.438|20.313|20.313|210400|7.288
848673000|1996-11-22 14:30:00|20.375|20.563|20.375|20.5|333600|7.356
848932200|1996-11-25 14:30:00|20.688|20.75|20.5|20.625|224600|7.4
849018600|1996-11-26 14:30:00|20.25|20.563|20.25|20.563|94200|7.378
849105000|1996-11-27 14:30:00|20.563|20.625|20.438|20.5|47600|7.356
849277800|1996-11-29 14:30:00|20.375|20.438|20.063|20.188|126800|7.243
849537000|1996-12-02 14:30:00|20.188|20.25|20.188|20.188|283000|7.243
849623400|1996-12-03 14:30:00|20.313|20.375|20.25|20.375|387000|7.311
849709800|1996-12-04 14:30:00|20.125|20.125|19.938|20.063|395000|7.199
849796200|1996-12-05 14:30:00|19.813|20|19.688|19.938|463200|7.154
849882600|1996-12-06 14:30:00|19.438|19.813|19.375|19.813|224800|7.109
850141800|1996-12-09 14:30:00|19.563|19.563|19.438|19.5|65800|6.997
850228200|1996-12-10 14:30:00|19.313|19.375|19.063|19.063|355800|6.84
850314600|1996-12-11 14:30:00|19|19.188|18.813|19.188|257400|6.885
850401000|1996-12-12 14:30:00|19.188|19.188|18.875|18.875|206600|6.773
850487400|1996-12-13 14:30:00|19|19.125|18.938|19.125|161000|6.862
850746600|1996-12-16 14:30:00|19.063|19.438|19.063|19.375|331800|6.952
850833000|1996-12-17 14:30:00|19.188|19.375|19.188|19.375|337600|6.952
850919400|1996-12-18 14:30:00|19.25|19.438|19.25|19.438|360000|6.974
851005800|1996-12-19 14:30:00|19.438|20|19.375|20|257000|7.176
851092200|1996-12-20 14:30:00|19.938|20|19.938|20|377600|7.176
851351400|1996-12-23 14:30:00|19.813|19.938|19.688|19.875|73200|7.131
851437800|1996-12-24 14:30:00|19.75|19.875|19.75|19.875|9800|7.131
851610600|1996-12-26 14:30:00|20|20.125|20|20.063|100400|7.199
851697000|1996-12-27 14:30:00|20|20.063|19.938|19.938|40800|7.154
851956200|1996-12-30 14:30:00|20|20|19.938|20|118600|7.176
852042600|1996-12-31 14:30:00|20.25|20.313|20.125|20.125|114800|7.221
852215400|1997-01-02 14:30:00|20.188|20.188|19.625|19.75|55000|7.086
852301800|1997-01-03 14:30:00|19.75|19.875|19.688|19.75|130600|7.086
852561000|1997-01-06 14:30:00|19.75|20|19.75|19.813|219800|7.109
852647400|1997-01-07 14:30:00|19.813|19.938|19.75|19.938|209600|7.154
852733800|1997-01-08 14:30:00|19.875|19.938|19.813|19.813|452600|7.109
852820200|1997-01-09 14:30:00|19.75|20|19.688|20|517400|7.176
852906600|1997-01-10 14:30:00|19.5|20.125|19.438|19.938|1333600|7.154
853165800|1997-01-13 14:30:00|20|20|19.813|19.875|1990600|7.131
853252200|1997-01-14 14:30:00|20.313|20.813|20.313|20.813|201000|7.468
853338600|1997-01-15 14:30:00|20.625|20.813|20.563|20.75|162800|7.445
853425000|1997-01-16 14:30:00|20.875|20.938|20.813|20.875|245200|7.49
853511400|1997-01-17 14:30:00|20.625|20.625|20.5|20.625|89800|7.4
853770600|1997-01-20 14:30:00|20.688|20.75|20.5|20.563|283400|7.378
853857000|1997-01-21 14:30:00|20.563|20.75|20.563|20.75|548200|7.445
853943400|1997-01-22 14:30:00|20.875|21.125|20.875|21|955200|7.535
854029800|1997-01-23 14:30:00|21.125|21.25|21.125|21.125|1287000|7.58
854116200|1997-01-24 14:30:00|21.188|21.188|21|21.063|199800|7.557
854375400|1997-01-27 14:30:00|21.125|21.188|20.875|20.875|937400|7.49
854461800|1997-01-28 14:30:00|21.438|21.438|21.25|21.25|552200|7.625
854548200|1997-01-29 14:30:00|21.25|21.313|21.25|21.25|433600|7.625
854634600|1997-01-30 14:30:00|21.563|21.75|21.5|21.5|1318200|7.714
854721000|1997-01-31 14:30:00|21.563|21.563|21.375|21.563|1198600|7.737
854980200|1997-02-03 14:30:00|21.25|21.438|21.25|21.313|36200|7.647
855066600|1997-02-04 14:30:00|21.188|21.188|21.063|21.063|233000|7.557
855153000|1997-02-05 14:30:00|21.375|21.438|21.313|21.375|417000|7.67
855239400|1997-02-06 14:30:00|21.813|21.813|21.688|21.75|929400|7.804
855325800|1997-02-07 14:30:00|21.5|21.5|21.188|21.188|746800|7.602
855585000|1997-02-10 14:30:00|21.25|21.25|20.875|21|420000|7.535
855671400|1997-02-11 14:30:00|20.813|20.938|20.688|20.75|153000|7.445
855757800|1997-02-12 14:30:00|20.813|20.938|20.688|20.813|365000|7.468
855844200|1997-02-13 14:30:00|20.813|20.813|20.375|20.563|378600|7.378
855930600|1997-02-14 14:30:00|20.563|20.563|20|20.063|886600|7.199
856276200|1997-02-18 14:30:00|20.313|20.438|20.25|20.438|852800|7.333
856362600|1997-02-19 14:30:00|20.25|20.25|19.688|19.875|2738600|7.131
856449000|1997-02-20 14:30:00|19.813|19.938|19.688|19.688|937800|7.064
856535400|1997-02-21 14:30:00|19.625|19.813|19.625|19.813|141400|7.109
856794600|1997-02-24 14:30:00|19.75|19.875|19.75|19.875|330400|7.131
856881000|1997-02-25 14:30:00|20.25|20.313|20.063|20.188|387600|7.243
856967400|1997-02-26 14:30:00|20.188|20.188|19.75|19.875|211600|7.131
857053800|1997-02-27 14:30:00|20.125|20.313|20.063|20.063|1282800|7.199
857140200|1997-02-28 14:30:00|19.938|20|19.813|19.813|335000|7.109
857399400|1997-03-03 14:30:00|19.813|19.875|19.75|19.75|87600|7.086
857485800|1997-03-04 14:30:00|19.938|20.188|19.938|20.188|893200|7.243
857572200|1997-03-05 14:30:00|20.25|20.313|20.125|20.25|674800|7.266
857658600|1997-03-06 14:30:00|20.313|20.5|20.313|20.5|321200|7.356
857745000|1997-03-07 14:30:00|20.688|20.875|20.688|20.813|215600|7.468
858004200|1997-03-10 14:30:00|20.875|21.188|20.875|21.188|201600|7.602
858090600|1997-03-11 14:30:00|21.375|21.375|21.188|21.188|156000|7.602
858177000|1997-03-12 14:30:00|21.188|21.188|20.813|20.813|474000|7.468
858263400|1997-03-13 14:30:00|20.625|20.688|20.438|20.438|1547400|7.333
858349800|1997-03-14 14:30:00|20.438|20.5|20.25|20.375|167600|7.311
858609000|1997-03-17 14:30:00|20|20.188|19.938|20.188|295600|7.243
858695400|1997-03-18 14:30:00|20.25|20.25|20.188|20.25|124400|7.266
858781800|1997-03-19 14:30:00|20.625|20.875|20.563|20.875|149800|7.49
858868200|1997-03-20 14:30:00|20.875|20.875|20.688|20.75|313200|7.445
858954600|1997-03-21 14:30:00|20.875|20.922|20.688|20.688|261200|7.423
859213800|1997-03-24 14:30:00|20.375|20.438|20.313|20.375|179200|7.311
859300200|1997-03-25 14:30:00|20.625|21|20.563|20.938|409000|7.513
859386600|1997-03-26 14:30:00|21.188|21.313|21.125|21.25|175800|7.625
859473000|1997-03-27 14:30:00|21.375|21.5|21.25|21.313|288800|7.647
859818600|1997-03-31 14:30:00|21.375|21.438|21.188|21.188|319600|7.602
859905000|1997-04-01 14:30:00|20.938|21.188|20.938|21.188|118400|7.602
859991400|1997-04-02 14:30:00|20.5|20.563|20.25|20.313|558200|7.288
860077800|1997-04-03 14:30:00|20.375|20.688|20.375|20.5|263000|7.356
860164200|1997-04-04 14:30:00|20.438|20.5|20.375|20.5|185200|7.356
860419800|1997-04-07 13:30:00|20.563|20.563|20.375|20.5|122600|7.356
860506200|1997-04-08 13:30:00|20.438|20.438|20.25|20.438|352200|7.333
860592600|1997-04-09 13:30:00|20.438|20.563|20.438|20.5|296800|7.356
860679000|1997-04-10 13:30:00|20.563|20.625|20.438|20.438|412800|7.333
860765400|1997-04-11 13:30:00|20.188|20.25|19.938|19.938|1053600|7.154
861024600|1997-04-14 13:30:00|19.938|20.125|19.875|20.063|1584600|7.199
861111000|1997-04-15 13:30:00|20.125|20.25|20|20.25|868200|7.266
861197400|1997-04-16 13:30:00|20.063|20.125|19.938|20.063|356800|7.199
861283800|1997-04-17 13:30:00|20.25|20.375|20.25|20.25|424400|7.266
861370200|1997-04-18 13:30:00|20.125|20.25|20.063|20.188|432600|7.243
861629400|1997-04-21 13:30:00|19.938|20|19.75|19.813|430800|7.109
861715800|1997-04-22 13:30:00|19.813|20.063|19.813|20.063|215800|7.199
861802200|1997-04-23 13:30:00|20.063|20.063|19.938|20|123600|7.176
861888600|1997-04-24 13:30:00|20|20|19.875|19.938|95400|7.154
861975000|1997-04-25 13:30:00|19.875|20.063|19.875|19.938|351000|7.154
862234200|1997-04-28 13:30:00|20|20.063|19.938|20.063|199600|7.199
862320600|1997-04-29 13:30:00|20.375|20.563|20.375|20.563|145000|7.378
862407000|1997-04-30 13:30:00|20.625|20.813|20.625|20.813|233600|7.468
862493400|1997-05-01 13:30:00|20.75|20.813|20.688|20.813|64200|7.468
862579800|1997-05-02 13:30:00|20.813|20.938|20.813|20.938|319600|7.513
862839000|1997-05-05 13:30:00|21.313|21.313|20.938|21.063|400800|7.557
862925400|1997-05-06 13:30:00|20.688|20.875|20.688|20.75|196600|7.445
863011800|1997-05-07 13:30:00|20.875|21|20.688|20.813|65000|7.468
863098200|1997-05-08 13:30:00|20.813|21|20.813|20.938|133000|7.513
863184600|1997-05-09 13:30:00|21.25|21.313|21.125|21.313|70800|7.647
863443800|1997-05-12 13:30:00|21.688|22.063|21.625|22|449800|7.894
863530200|1997-05-13 13:30:00|22.438|22.688|22.438|22.625|573600|8.118
863616600|1997-05-14 13:30:00|23.625|23.813|23.563|23.813|631600|8.544
863703000|1997-05-15 13:30:00|24.375|24.688|24.375|24.5|622800|8.791
863789400|1997-05-16 13:30:00|24.438|24.5|24.25|24.25|431000|8.701
864048600|1997-05-19 13:30:00|24.313|24.375|24|24.063|612200|8.634
864135000|1997-05-20 13:30:00|24.125|24.375|24.063|24.313|890400|8.724
864221400|1997-05-21 13:30:00|24.5|24.688|24.438|24.563|1086000|8.813
864307800|1997-05-22 13:30:00|24.75|24.813|24.688|24.75|459400|8.881
864394200|1997-05-23 13:30:00|24.75|24.75|24.563|24.688|554000|8.858
864739800|1997-05-27 13:30:00|23.5|24|23.5|23.875|298200|8.567
864826200|1997-05-28 13:30:00|23.125|23.375|23.125|23.313|1445000|8.365
864912600|1997-05-29 13:30:00|23.438|23.438|23.188|23.25|576600|8.342
864999000|1997-05-30 13:30:00|22.188|22.875|22.188|22.813|2057000|8.349|divid|0.4545
865258200|1997-06-02 13:30:00|22.938|23|22.563|22.688|5341200|8.303
865344600|1997-06-03 13:30:00|22.688|23|22.625|22.938|565400|8.394
865431000|1997-06-04 13:30:00|23.125|23.125|22.75|22.875|338000|8.371
865517400|1997-06-05 13:30:00|23.313|23.75|23.313|23.75|538800|8.692
865603800|1997-06-06 13:30:00|24.125|24.75|24.125|24.75|654000|9.058
865863000|1997-06-09 13:30:00|24.188|24.625|24.188|24.563|846600|8.989
865949400|1997-06-10 13:30:00|24|24.188|24|24.188|691800|8.852
866035800|1997-06-11 13:30:00|24.063|24.125|23.875|24.063|126000|8.806
866122200|1997-06-12 13:30:00|23.938|24.063|23.813|24.063|288400|8.806
866208600|1997-06-13 13:30:00|23.938|24.313|23.938|24.313|242400|8.897
866467800|1997-06-16 13:30:00|24.25|24.313|24.063|24.063|343600|8.806
866554200|1997-06-17 13:30:00|24.063|24.125|23.688|23.75|488800|8.692
866640600|1997-06-18 13:30:00|23.25|23.438|23.25|23.313|225800|8.532
866727000|1997-06-19 13:30:00|23.438|23.5|23.125|23.188|501600|8.486
866813400|1997-06-20 13:30:00|23.563|23.875|23.5|23.5|693800|8.6
867072600|1997-06-23 13:30:00|23.563|23.563|23.438|23.5|283200|8.6
867159000|1997-06-24 13:30:00|24.031|24.125|23.813|23.938|468800|8.76
867245400|1997-06-25 13:30:00|24.125|24.5|24.125|24.438|367400|8.943
867331800|1997-06-26 13:30:00|24.688|25.094|24.688|24.844|321600|9.092
867418200|1997-06-27 13:30:00|25.125|25.375|25.125|25.219|80600|9.229
867677400|1997-06-30 13:30:00|25.219|25.375|25.219|25.313|289000|9.263
867763800|1997-07-01 13:30:00|25.875|26.375|25.875|26.281|361200|9.618
867850200|1997-07-02 13:30:00|25.375|25.5|25.25|25.5|265000|9.332
867936600|1997-07-03 13:30:00|25.188|25.313|25.188|25.25|715600|9.241
868282200|1997-07-07 13:30:00|25.125|25.25|25|25.188|238600|9.218
868368600|1997-07-08 13:30:00|25.313|25.406|25.125|25.344|340200|9.275
868455000|1997-07-09 13:30:00|25.563|25.594|25.094|25.094|148400|9.183
868541400|1997-07-10 13:30:00|25.125|25.125|24.875|25.063|280600|9.172
868627800|1997-07-11 13:30:00|25|25.188|24.875|25.063|91400|9.172
868887000|1997-07-14 13:30:00|25|25.188|24.875|24.969|133400|9.138
868973400|1997-07-15 13:30:00|24.438|24.469|24.063|24.281|305400|8.886
869059800|1997-07-16 13:30:00|24.406|24.688|24.406|24.688|565000|9.035
869146200|1997-07-17 13:30:00|24.75|24.75|24.5|24.5|226400|8.966
869232600|1997-07-18 13:30:00|24|24.063|23.688|23.688|4401000|8.669
869491800|1997-07-21 13:30:00|23.75|23.875|23.656|23.813|363400|8.714
869578200|1997-07-22 13:30:00|23.813|24.031|23.813|24|1030200|8.783
869664600|1997-07-23 13:30:00|24.625|24.813|24.531|24.656|101800|9.023
869751000|1997-07-24 13:30:00|24.719|24.844|24.5|24.563|135600|8.989
869837400|1997-07-25 13:30:00|24.563|24.75|24.5|24.5|323200|8.966
870096600|1997-07-28 13:30:00|24.531|24.625|24.469|24.5|634600|8.966
870183000|1997-07-29 13:30:00|24.563|24.625|24.531|24.625|193800|9.012
870269400|1997-07-30 13:30:00|24.938|25.563|24.938|25.219|166000|9.229
870355800|1997-07-31 13:30:00|25.219|25.313|25.125|25.219|255000|9.229
870442200|1997-08-01 13:30:00|24.906|24.906|24.156|24.375|180000|8.92
870701400|1997-08-04 13:30:00|24.125|24.125|23.75|24|592800|8.783
870787800|1997-08-05 13:30:00|23.875|24.031|23.813|24.031|417600|8.795
870874200|1997-08-06 13:30:00|24.813|25.219|24.75|25.219|224000|9.229
870960600|1997-08-07 13:30:00|25.344|25.375|25.25|25.281|309000|9.252
871047000|1997-08-08 13:30:00|24.688|24.688|24.219|24.25|163400|8.875
871306200|1997-08-11 13:30:00|23.906|24.125|23.75|24|287800|8.783
871392600|1997-08-12 13:30:00|24|24.063|23.844|23.875|228600|8.737
871479000|1997-08-13 13:30:00|23.875|23.938|23.625|23.75|87000|8.692
871565400|1997-08-14 13:30:00|23.75|23.75|23.625|23.656|78800|8.657
871651800|1997-08-15 13:30:00|23.594|23.875|23.594|23.594|96800|8.634
871911000|1997-08-18 13:30:00|23.719|23.813|23.594|23.813|93800|8.714
871997400|1997-08-19 13:30:00|24.313|24.375|24.125|24.281|58600|8.886
872083800|1997-08-20 13:30:00|24.75|25.063|24.688|25.031|182200|9.161
872170200|1997-08-21 13:30:00|25|25.031|24.844|24.844|65400|9.092
872256600|1997-08-22 13:30:00|24.688|24.844|24.688|24.75|168000|9.058
872515800|1997-08-25 13:30:00|24.719|24.719|24.5|24.531|80200|8.978
872602200|1997-08-26 13:30:00|24.531|24.75|24.375|24.656|92800|9.023
872688600|1997-08-27 13:30:00|24.781|24.813|24.469|24.75|116400|9.058
872775000|1997-08-28 13:30:00|24.688|24.688|24.219|24.313|127800|8.897
872861400|1997-08-29 13:30:00|23.875|23.969|23.594|23.688|323200|8.669
873207000|1997-09-02 13:30:00|25.063|25.563|25.063|25.531|197400|9.343
873293400|1997-09-03 13:30:00|25.563|25.563|25.375|25.563|119000|9.355
873379800|1997-09-04 13:30:00|25.594|25.938|25.313|25.906|299400|9.481
873466200|1997-09-05 13:30:00|26.969|26.969|26.688|26.781|174200|9.801
873725400|1997-09-08 13:30:00|27|27|26.594|26.75|130400|9.79
873811800|1997-09-09 13:30:00|26.313|26.563|26.125|26.563|108800|9.721
873898200|1997-09-10 13:30:00|25.75|25.938|25.375|25.719|425400|9.412
873984600|1997-09-11 13:30:00|25.375|26.063|25.375|26.063|390000|9.538
874071000|1997-09-12 13:30:00|26.656|26.75|25.938|26.375|398800|9.652
874330200|1997-09-15 13:30:00|26.625|26.875|26.594|26.688|267000|9.767
874416600|1997-09-16 13:30:00|26.688|27.469|26.688|27.469|524200|10.053
874503000|1997-09-17 13:30:00|27.375|27.5|27.25|27.375|231600|10.018
874589400|1997-09-18 13:30:00|27.875|28.094|27.625|27.625|982600|10.11
874675800|1997-09-19 13:30:00|28.531|28.938|28.406|28.719|538800|10.51
874935000|1997-09-22 13:30:00|29.063|29.063|28.75|28.906|330200|10.579
875021400|1997-09-23 13:30:00|28.844|28.969|28.469|28.563|518000|10.453
875107800|1997-09-24 13:30:00|28.938|29.25|28.938|29.188|248400|10.682
875194200|1997-09-25 13:30:00|29.25|29.5|28.781|29.125|227600|10.659
875280600|1997-09-26 13:30:00|28.844|29.031|28.688|29|167000|10.613
875539800|1997-09-29 13:30:00|28.688|28.875|28.5|28.594|394200|10.464
875626200|1997-09-30 13:30:00|28.813|28.813|28.375|28.656|443800|10.487
875712600|1997-10-01 13:30:00|28.688|29.313|28.688|29.156|796200|10.67
875799000|1997-10-02 13:30:00|28.938|28.938|28.719|28.844|101200|10.556
875885400|1997-10-03 13:30:00|29.719|29.719|29.469|29.688|214200|10.865
876144600|1997-10-06 13:30:00|29.625|29.625|29.219|29.406|182000|10.762
876231000|1997-10-07 13:30:00|28.625|29.063|28.625|28.969|288400|10.601
876317400|1997-10-08 13:30:00|28.469|28.531|28.094|28.156|244400|10.304
876403800|1997-10-09 13:30:00|27.375|27.781|27.344|27.688|286400|10.133
876490200|1997-10-10 13:30:00|27.094|27.406|27|27.406|84800|10.03
876749400|1997-10-13 13:30:00|27.75|27.781|27.656|27.688|110000|10.133
876835800|1997-10-14 13:30:00|27.688|27.719|27.125|27.313|447400|9.995
876922200|1997-10-15 13:30:00|27.438|27.75|27.438|27.531|493400|10.075
877008600|1997-10-16 13:30:00|27.875|28.063|27.75|27.75|302800|10.155
877095000|1997-10-17 13:30:00|27.313|27.438|27.094|27.125|163800|9.927
877354200|1997-10-20 13:30:00|26.938|27.344|26.813|27.344|283000|10.007
877440600|1997-10-21 13:30:00|27.438|27.75|27.438|27.688|271600|10.133
877527000|1997-10-22 13:30:00|27.781|27.813|27.344|27.406|75200|10.03
877613400|1997-10-23 13:30:00|26.625|26.875|26.563|26.813|71600|9.812
877699800|1997-10-24 13:30:00|27.188|27.188|26.813|26.844|72800|9.824
877962600|1997-10-27 14:30:00|26.531|26.75|25.5|25.5|92200|9.332
878049000|1997-10-28 14:30:00|24.625|26.844|24.563|26.688|625600|9.767
878135400|1997-10-29 14:30:00|27.125|27.781|27.125|27.5|234000|10.064
878221800|1997-10-30 14:30:00|27.063|27.375|27.063|27.281|174600|9.984
878308200|1997-10-31 14:30:00|27.625|27.875|27.5|27.75|459400|10.155
878567400|1997-11-03 14:30:00|27.781|28.281|27.75|28.156|375400|10.304
878653800|1997-11-04 14:30:00|27.5|27.781|27.5|27.75|150800|10.155
878740200|1997-11-05 14:30:00|28.125|28.125|27.719|27.938|72800|10.224
878826600|1997-11-06 14:30:00|27.469|27.469|27|27.406|340000|10.03
878913000|1997-11-07 14:30:00|26.688|27|26.625|26.875|295000|9.835
879172200|1997-11-10 14:30:00|26.875|27|26.875|26.938|72200|9.858
879258600|1997-11-11 14:30:00|26.969|27|26.906|26.938|84800|9.858
879345000|1997-11-12 14:30:00|26.531|26.906|26.5|26.781|51400|9.801
879431400|1997-11-13 14:30:00|26.75|26.938|26.625|26.906|272800|9.847
879517800|1997-11-14 14:30:00|26.969|27|26.563|27|100800|9.881
879777000|1997-11-17 14:30:00|27.625|28.094|27.57|28.094|135400|10.281
879863400|1997-11-18 14:30:00|28.188|28.188|28.031|28.063|95600|10.27
879949800|1997-11-19 14:30:00|28|28|27.844|27.969|256200|10.236
880036200|1997-11-20 14:30:00|28|28.219|28|28.219|168400|10.327
880122600|1997-11-21 14:30:00|28.219|28.281|28.063|28.156|78200|10.304
880381800|1997-11-24 14:30:00|27.75|27.813|27.125|27.719|104000|10.144
880468200|1997-11-25 14:30:00|27.188|27.188|27.031|27.156|399200|9.938
880554600|1997-11-26 14:30:00|25.938|26.25|25.656|26.094|338000|9.549
880727400|1997-11-28 14:30:00|25.75|26.313|25.75|26.281|120800|9.618
880986600|1997-12-01 14:30:00|26.25|26.344|26.063|26.281|166000|9.618
881073000|1997-12-02 14:30:00|26.25|26.25|25.906|25.938|789400|9.492
881159400|1997-12-03 14:30:00|25.969|26.063|25.875|25.969|720600|9.504
881245800|1997-12-04 14:30:00|26.125|26.156|25.375|25.563|450600|9.355
881332200|1997-12-05 14:30:00|25.594|26.156|25.594|26.125|421000|9.561
881591400|1997-12-08 14:30:00|26|26|25.688|25.719|220000|9.412
881677800|1997-12-09 14:30:00|25.719|26.156|25.719|26|749000|9.515
881764200|1997-12-10 14:30:00|25.625|26.094|25.625|25.969|232600|9.504
881850600|1997-12-11 14:30:00|25.156|25.344|25.031|25.25|143200|9.241
881937000|1997-12-12 14:30:00|25.25|25.281|24.75|24.813|92800|9.08
882196200|1997-12-15 14:30:00|24.813|25.313|24.688|25.313|182800|9.263
882282600|1997-12-16 14:30:00|25.625|25.813|25.625|25.688|142000|9.401
882369000|1997-12-17 14:30:00|26.625|26.625|26.094|26.094|146800|9.549
882455400|1997-12-18 14:30:00|26.375|26.469|26.125|26.156|185600|9.572
882541800|1997-12-19 14:30:00|25.75|25.813|25.438|25.594|274600|9.366
882801000|1997-12-22 14:30:00|26.25|26.25|26.031|26.094|141400|9.549
882887400|1997-12-23 14:30:00|26.125|26.125|25.75|25.75|439200|9.424
882973800|1997-12-24 14:30:00|26.063|26.281|25.938|26.188|91600|9.584
883146600|1997-12-26 14:30:00|26.188|26.188|26.094|26.188|6200|9.584
883405800|1997-12-29 14:30:00|26.813|27.094|26.75|26.781|210200|9.801
883492200|1997-12-30 14:30:00|26.656|26.875|26.656|26.875|94000|9.835
883578600|1997-12-31 14:30:00|26.625|28|26.625|27.875|578600|10.201
883751400|1998-01-02 14:30:00|28|28.094|27.688|27.813|114200|10.178
884010600|1998-01-05 14:30:00|27.969|28|27.313|27.313|520600|9.995
884097000|1998-01-06 14:30:00|26.406|26.5|25.406|25.656|661400|9.389
884183400|1998-01-07 14:30:00|25.375|26.031|25.375|26.031|926600|9.526
884269800|1998-01-08 14:30:00|25.406|25.406|25|25.031|543600|9.161
884356200|1998-01-09 14:30:00|24.563|24.563|24.063|24.156|580000|8.84
884615400|1998-01-12 14:30:00|23.375|24.031|23.344|24.031|456800|8.795
884701800|1998-01-13 14:30:00|23.844|24.281|23.844|24.25|547200|8.875
884788200|1998-01-14 14:30:00|24.406|24.75|24.406|24.688|267400|9.035
884874600|1998-01-15 14:30:00|24.625|24.844|24.469|24.625|1038200|9.012
884961000|1998-01-16 14:30:00|24.688|25.063|24.625|25.031|325400|9.161
885306600|1998-01-20 14:30:00|25.156|25.563|25.125|25.531|263600|9.343
885393000|1998-01-21 14:30:00|25.25|25.563|25.25|25.469|181800|9.321
885479400|1998-01-22 14:30:00|25.281|25.375|25.188|25.219|572400|9.229
885565800|1998-01-23 14:30:00|24.844|24.875|24.25|24.406|234200|8.932
885825000|1998-01-26 14:30:00|24.531|24.844|24.469|24.656|234600|9.023
885911400|1998-01-27 14:30:00|25.375|25.594|25.25|25.438|402600|9.309
885997800|1998-01-28 14:30:00|25.875|25.938|25.375|25.563|227200|9.355
886084200|1998-01-29 14:30:00|25.563|25.813|25.563|25.688|339600|9.401
886170600|1998-01-30 14:30:00|26|26.125|25.938|25.938|430400|9.492
886429800|1998-02-02 14:30:00|26|26.031|25.531|25.813|232400|9.446
886516200|1998-02-03 14:30:00|25.875|26.156|25.781|26.156|380200|9.572
886602600|1998-02-04 14:30:00|26|26.438|25.875|26.375|187600|9.652
886689000|1998-02-05 14:30:00|26.125|26.156|26|26.156|288400|9.572
886775400|1998-02-06 14:30:00|26.125|26.5|26.063|26.375|178800|9.652
887034600|1998-02-09 14:30:00|26.5|26.563|26.188|26.25|163600|9.607
887121000|1998-02-10 14:30:00|26.469|26.625|26.438|26.625|168800|9.744
887207400|1998-02-11 14:30:00|25.969|26.094|25.844|25.844|231200|9.458
887293800|1998-02-12 14:30:00|25.375|25.719|25.313|25.719|246000|9.412
887380200|1998-02-13 14:30:00|25.344|25.469|25.281|25.438|180600|9.309
887725800|1998-02-17 14:30:00|25.875|26.031|25.75|25.906|201200|9.481
887812200|1998-02-18 14:30:00|26.031|26.469|25.938|26.469|156600|9.687
887898600|1998-02-19 14:30:00|26.188|26.188|25.938|26.094|116400|9.549
887985000|1998-02-20 14:30:00|25.781|26|25.719|26|182000|9.515
888244200|1998-02-23 14:30:00|26.438|26.438|25.969|26.031|126000|9.526
888330600|1998-02-24 14:30:00|25.5|25.688|25.375|25.625|392600|9.378
888417000|1998-02-25 14:30:00|25.156|25.906|25.156|25.906|378200|9.481
888503400|1998-02-26 14:30:00|26.438|26.844|26.438|26.656|361000|9.755
888589800|1998-02-27 14:30:00|27.125|27.75|27.125|27.5|288000|10.064
888849000|1998-03-02 14:30:00|27.875|27.875|27.563|27.594|273600|10.098
888935400|1998-03-03 14:30:00|27.281|27.469|27.281|27.438|144200|10.041
889021800|1998-03-04 14:30:00|26.813|26.938|26.75|26.906|166800|9.847
889108200|1998-03-05 14:30:00|26.313|26.563|26.219|26.375|388600|9.652
889194600|1998-03-06 14:30:00|27.313|27.75|27.313|27.625|356000|10.11
889453800|1998-03-09 14:30:00|27.75|28.156|27.406|27.531|781600|10.075
889540200|1998-03-10 14:30:00|27.563|27.563|27.094|27.438|193000|10.041
889626600|1998-03-11 14:30:00|26.594|27.188|26.531|27.063|473800|9.904
889713000|1998-03-12 14:30:00|26.813|27.063|26.656|27.063|110600|9.904
889799400|1998-03-13 14:30:00|26.813|26.938|26.563|26.844|125000|9.824
890058600|1998-03-16 14:30:00|27.188|27.375|27|27.25|182200|9.972
890145000|1998-03-17 14:30:00|27|27|26.531|26.719|188800|9.778
890231400|1998-03-18 14:30:00|25.906|26.656|25.906|26.625|742400|9.744
890317800|1998-03-19 14:30:00|27.375|27.688|27.344|27.5|314000|10.064
890404200|1998-03-20 14:30:00|28.375|28.469|27.875|28.281|360000|10.35
890663400|1998-03-23 14:30:00|29.625|30.063|29.625|29.75|653000|10.887
890749800|1998-03-24 14:30:00|30.063|30.563|30|30.281|519000|11.082
890836200|1998-03-25 14:30:00|30.5|30.563|30.375|30.438|285600|11.139
890922600|1998-03-26 14:30:00|30.375|30.656|30.375|30.594|136400|11.196
891009000|1998-03-27 14:30:00|31.5|31.5|30.625|30.625|286800|11.208
891268200|1998-03-30 14:30:00|30.5|30.688|30.375|30.375|346400|11.116
891354600|1998-03-31 14:30:00|30|30.156|30|30.031|295400|10.99
891441000|1998-04-01 14:30:00|29.469|30.125|29.469|30.125|375000|11.025
891527400|1998-04-02 14:30:00|30.281|30.625|30.219|30.625|282200|11.208
891613800|1998-04-03 14:30:00|30.625|30.625|30.375|30.375|179000|11.116
891869400|1998-04-06 13:30:00|30.656|31.25|30.656|30.75|348400|11.253
891955800|1998-04-07 13:30:00|30.063|30.063|29.25|29.375|1399000|10.75
892042200|1998-04-08 13:30:00|28.688|28.813|28.438|28.75|423600|10.521
892128600|1998-04-09 13:30:00|28.719|29.219|28.688|28.938|239000|10.59
892474200|1998-04-13 13:30:00|29.031|29.094|28.75|28.875|123600|10.567
892560600|1998-04-14 13:30:00|27.938|28.563|27.938|28.531|580200|10.441
892647000|1998-04-15 13:30:00|28.25|28.75|28.25|28.625|273400|10.476
892733400|1998-04-16 13:30:00|28.563|29.125|28.563|29|244200|10.613
892819800|1998-04-17 13:30:00|29.031|29.438|28.969|29.438|236800|10.773
893079000|1998-04-20 13:30:00|28.813|29.094|28.719|29.094|346600|10.647
893165400|1998-04-21 13:30:00|28.625|29|28.5|29|404600|10.613
893251800|1998-04-22 13:30:00|28.344|28.719|28.313|28.563|642600|10.453
893338200|1998-04-23 13:30:00|28.313|28.344|27.875|28|614800|10.247
893424600|1998-04-24 13:30:00|28.375|28.594|28.063|28.219|194000|10.327
893683800|1998-04-27 13:30:00|27.5|27.875|27.469|27.594|667200|10.098
893770200|1998-04-28 13:30:00|28.063|28.125|27.875|28|466200|10.247
893856600|1998-04-29 13:30:00|27.844|28.313|27.844|28.25|393000|10.338
893943000|1998-04-30 13:30:00|29.125|29.688|29.063|29.375|411000|10.75
894029400|1998-05-01 13:30:00|29.625|30.313|29.563|30.313|321400|11.093
894288600|1998-05-04 13:30:00|30.875|30.938|30.313|30.531|328400|11.173
894375000|1998-05-05 13:30:00|30.375|30.563|30.344|30.438|614800|11.139
894461400|1998-05-06 13:30:00|30.813|31|30.625|30.938|192000|11.322
894547800|1998-05-07 13:30:00|31|31|30.5|30.5|418600|11.162
894634200|1998-05-08 13:30:00|30.719|31|30.719|30.781|707600|11.265
894893400|1998-05-11 13:30:00|30.75|31.344|30.75|31.063|359800|11.368
894979800|1998-05-12 13:30:00|32.438|32.594|31.875|32|506600|11.711
895066200|1998-05-13 13:30:00|32.969|33.063|32.719|32.781|2303800|11.997
895152600|1998-05-14 13:30:00|33.375|33.563|33.313|33.469|278600|12.248
895239000|1998-05-15 13:30:00|33.563|33.563|32.844|32.875|191600|12.031
895498200|1998-05-18 13:30:00|32.125|32.313|31.781|31.844|109400|11.654
895584600|1998-05-19 13:30:00|31.5|31.563|31.188|31.531|318200|11.539
895671000|1998-05-20 13:30:00|31.375|31.563|30.75|30.75|695000|11.253
895757400|1998-05-21 13:30:00|30.75|30.938|30.375|30.688|764800|11.23
895843800|1998-05-22 13:30:00|30.5|30.969|30.5|30.969|156000|11.535|divid|0.535
896189400|1998-05-26 13:30:00|31.719|31.719|30.781|30.813|187800|11.476
896275800|1998-05-27 13:30:00|30.875|31|30.531|30.75|1659000|11.453
896362200|1998-05-28 13:30:00|31.313|31.438|31.156|31.156|196400|11.604
896448600|1998-05-29 13:30:00|31.5|31.5|31.125|31.156|272400|11.604
896707800|1998-06-01 13:30:00|31.188|31.188|30.969|30.969|37600|11.535
896794200|1998-06-02 13:30:00|31.375|31.594|31.219|31.281|111200|11.651
896880600|1998-06-03 13:30:00|31.563|31.813|31.563|31.594|204000|11.767
896967000|1998-06-04 13:30:00|31.656|32.281|31.656|32.219|202200|12
897053400|1998-06-05 13:30:00|32.75|33.25|32.75|33.25|187200|12.384
897312600|1998-06-08 13:30:00|33.281|33.281|32.688|32.875|186000|12.245
897399000|1998-06-09 13:30:00|32.625|32.656|32.219|32.25|219200|12.012
897485400|1998-06-10 13:30:00|31.844|32.188|31.813|32|173600|11.919
897571800|1998-06-11 13:30:00|31.438|31.438|30.563|30.625|184800|11.406
897658200|1998-06-12 13:30:00|30|30.75|29.875|30.75|475600|11.453
897917400|1998-06-15 13:30:00|29.063|30.344|29.063|29.906|744800|11.139
898003800|1998-06-16 13:30:00|29.938|30|29.563|29.813|352000|11.104
898090200|1998-06-17 13:30:00|29.938|30.469|29.813|30.25|2202200|11.267
898176600|1998-06-18 13:30:00|29.813|30.031|29.594|29.75|348800|11.081
898263000|1998-06-19 13:30:00|30.188|30.5|30.188|30.188|149000|11.244
898522200|1998-06-22 13:30:00|30.344|31|30.344|30.969|172000|11.535
898608600|1998-06-23 13:30:00|31.563|31.75|31.313|31.375|396600|11.686
898695000|1998-06-24 13:30:00|32.125|32.25|31.875|32.25|335800|12.012
898781400|1998-06-25 13:30:00|32.188|32.375|32.156|32.188|465800|11.988
898867800|1998-06-26 13:30:00|31.813|31.969|31.75|31.969|291400|11.907
899127000|1998-06-29 13:30:00|32.344|32.344|32|32.25|97200|12.012
899213400|1998-06-30 13:30:00|32.563|32.813|32.375|32.688|1544800|12.175
899299800|1998-07-01 13:30:00|32.563|32.719|32.313|32.719|311000|12.186
899386200|1998-07-02 13:30:00|32.406|32.875|32.406|32.844|324000|12.233
899731800|1998-07-06 13:30:00|32.563|32.813|32.531|32.688|131400|12.175
899818200|1998-07-07 13:30:00|32.375|32.438|32.156|32.188|428600|11.988
899904600|1998-07-08 13:30:00|32|32.156|31.75|32.125|349400|11.965
899991000|1998-07-09 13:30:00|31.25|31.406|31.031|31.063|526000|11.569
900077400|1998-07-10 13:30:00|30.969|31.094|30.5|30.844|181000|11.488
900336600|1998-07-13 13:30:00|30.969|31.063|30.563|30.625|439200|11.406
900423000|1998-07-14 13:30:00|30.625|31.375|30.625|31.344|473800|11.674
900509400|1998-07-15 13:30:00|30.844|30.844|30.563|30.594|613000|11.395
900595800|1998-07-16 13:30:00|31.188|31.406|31.031|31.375|95400|11.686
900682200|1998-07-17 13:30:00|31.219|31.219|31.031|31.156|183800|11.604
900941400|1998-07-20 13:30:00|31.438|31.438|30.938|31|191000|11.546
901027800|1998-07-21 13:30:00|31.063|31.156|30.813|30.844|250000|11.488
901114200|1998-07-22 13:30:00|30.5|30.656|30.219|30.656|204400|11.418
901200600|1998-07-23 13:30:00|30.375|30.438|29.75|29.813|154200|11.104
901287000|1998-07-24 13:30:00|29.906|29.906|29.25|29.531|187000|10.999
901546200|1998-07-27 13:30:00|28.375|29|28.156|29|485000|10.801
901632600|1998-07-28 13:30:00|28.063|28.438|28.063|28.313|787000|10.545
901719000|1998-07-29 13:30:00|29.469|29.5|29.031|29.344|146000|10.929
901805400|1998-07-30 13:30:00|29.469|29.844|29.469|29.531|564600|10.999
901891800|1998-07-31 13:30:00|29.156|29.156|28.5|28.594|262400|10.65
902151000|1998-08-03 13:30:00|28|28.188|27.844|27.938|176400|10.405
902237400|1998-08-04 13:30:00|28.125|28.219|27.406|27.438|372400|10.219
902323800|1998-08-05 13:30:00|27.375|27.531|26.938|27.188|408400|10.126
902410200|1998-08-06 13:30:00|26.5|26.75|26.219|26.719|242200|9.952
902496600|1998-08-07 13:30:00|26.188|26.688|26|26.5|1541400|9.87
902755800|1998-08-10 13:30:00|25.969|26.156|25.875|26.125|370200|9.73
902842200|1998-08-11 13:30:00|26.719|26.969|26.188|26.625|589200|9.917
902928600|1998-08-12 13:30:00|26.875|27.031|26.344|26.75|203400|9.963
903015000|1998-08-13 13:30:00|26.469|26.875|26.469|26.844|475600|9.998
903101400|1998-08-14 13:30:00|26.969|26.969|26.156|26.25|433400|9.777
903360600|1998-08-17 13:30:00|26.25|26.531|26.094|26.531|57200|9.882
903447000|1998-08-18 13:30:00|26.5|26.906|26.281|26.875|194400|10.01
903533400|1998-08-19 13:30:00|27.281|27.469|27.25|27.25|170800|10.149
903619800|1998-08-20 13:30:00|27.219|27.219|26.875|27.063|74400|10.08
903706200|1998-08-21 13:30:00|26.688|26.719|26.156|26.688|147400|9.94
903965400|1998-08-24 13:30:00|26.688|26.688|26|26.344|224600|9.812
904051800|1998-08-25 13:30:00|26.375|26.375|26.219|26.219|99200|9.765
904138200|1998-08-26 13:30:00|25.813|25.813|25.094|25.375|390400|9.451
904224600|1998-08-27 13:30:00|24.25|24.5|24.063|24.5|275000|9.125
904311000|1998-08-28 13:30:00|24.719|25.094|24.313|25|329400|9.311
904570200|1998-08-31 13:30:00|24.875|24.875|24|24.031|340800|8.951
904656600|1998-09-01 13:30:00|23.875|24.594|23.531|24.531|451200|9.137
904743000|1998-09-02 13:30:00|25|25|24.281|24.531|387000|9.137
904829400|1998-09-03 13:30:00|24.531|25.75|24.313|25.75|474800|9.591
904915800|1998-09-04 13:30:00|27.25|27.688|27.156|27.438|654800|10.219
905261400|1998-09-08 13:30:00|27.5|27.688|27.063|27.688|221000|10.312
905347800|1998-09-09 13:30:00|27.125|27.313|26.781|27.156|411800|10.115
905434200|1998-09-10 13:30:00|26.25|27.75|25.906|27.281|746800|10.161
905520600|1998-09-11 13:30:00|27.219|28.469|27.094|28.344|557200|10.557
905779800|1998-09-14 13:30:00|28.75|29.25|28.625|29.125|156400|10.848
905866200|1998-09-15 13:30:00|29.469|30.125|29.438|30|371800|11.174
905952600|1998-09-16 13:30:00|30.063|30.125|29.688|30|1136600|11.174
906039000|1998-09-17 13:30:00|30.375|30.469|30.063|30.156|601200|11.232
906125400|1998-09-18 13:30:00|29.5|29.75|29.469|29.688|1040800|11.057
906384600|1998-09-21 13:30:00|29.375|30.938|29.375|30.906|333000|11.511
906471000|1998-09-22 13:30:00|31|31.5|31|31.125|1465400|11.593
906557400|1998-09-23 13:30:00|33.25|33.5|32.75|33.406|786400|12.442
906643800|1998-09-24 13:30:00|32|32.063|31|31|667000|11.546
906730200|1998-09-25 13:30:00|31.375|32.188|31.281|31.938|311800|11.895
906989400|1998-09-28 13:30:00|31.75|31.844|31.344|31.375|556200|11.686
907075800|1998-09-29 13:30:00|31.625|32.094|31.531|32.094|646400|11.954
907162200|1998-09-30 13:30:00|31.594|31.625|31.375|31.406|541800|11.697
907248600|1998-10-01 13:30:00|31.25|31.313|30.281|30.281|445200|11.278
907335000|1998-10-02 13:30:00|30.281|30.688|29.844|30.625|566200|11.406
907594200|1998-10-05 13:30:00|31|31.5|30.813|31.031|246000|11.558
907680600|1998-10-06 13:30:00|32.031|32.094|31.625|31.906|367600|11.884
907767000|1998-10-07 13:30:00|30.125|31.063|30|30.5|549600|11.36
907853400|1998-10-08 13:30:00|28.25|29.781|28.25|29.781|1616000|11.092
907939800|1998-10-09 13:30:00|29.625|29.813|29.156|29.656|991200|11.046
908199000|1998-10-12 13:30:00|29.469|29.656|29.313|29.438|415600|10.964
908285400|1998-10-13 13:30:00|29.625|30|29.5|29.594|226600|11.022
908371800|1998-10-14 13:30:00|29.656|30.375|29.656|30.156|152000|11.232
908458200|1998-10-15 13:30:00|29.125|30.688|29.063|30.188|349200|11.244
908544600|1998-10-16 13:30:00|29.969|29.969|29.531|29.75|368000|11.081
908803800|1998-10-19 13:30:00|30.438|30.625|29.938|30.125|520600|11.22
908890200|1998-10-20 13:30:00|30.5|30.5|30|30.156|187400|11.232
908976600|1998-10-21 13:30:00|28.75|29|28.531|28.688|580000|10.685
909063000|1998-10-22 13:30:00|29.438|29.625|29.063|29.313|233200|10.918
909149400|1998-10-23 13:30:00|29.063|29.344|28.875|29.094|46800|10.836
909412200|1998-10-26 14:30:00|29.156|29.875|29.094|29.656|340600|11.046
909498600|1998-10-27 14:30:00|30.172|30.344|29.625|29.813|267000|11.104
909585000|1998-10-28 14:30:00|29.906|30.188|29.75|29.813|211200|11.104
909671400|1998-10-29 14:30:00|29.813|29.813|29.375|29.75|130400|11.081
909757800|1998-10-30 14:30:00|29.094|29.469|28.719|29.25|404000|10.894
910017000|1998-11-02 14:30:00|30.125|30.313|29.875|29.969|213400|11.162
910103400|1998-11-03 14:30:00|30.688|30.688|30.313|30.469|132200|11.348
910189800|1998-11-04 14:30:00|31.906|32.344|31.844|31.906|1292600|11.884
910276200|1998-11-05 14:30:00|30.969|31|30.5|30.75|510600|11.453
910362600|1998-11-06 14:30:00|30.375|30.375|29.938|30.219|264800|11.255
910621800|1998-11-09 14:30:00|30.25|30.344|30.063|30.094|521600|11.209
910708200|1998-11-10 14:30:00|29.781|30|29.719|30|260200|11.174
910794600|1998-11-11 14:30:00|30.125|30.188|29.844|30|154600|11.174
910881000|1998-11-12 14:30:00|30.313|30.625|29.992|29.992|669200|11.171
910967400|1998-11-13 14:30:00|30.813|31.063|30.813|31|502600|11.546
911226600|1998-11-16 14:30:00|30.625|30.625|30.094|30.219|318600|11.255
911313000|1998-11-17 14:30:00|29.938|30|29.875|29.906|326600|11.139
911399400|1998-11-18 14:30:00|30.5|30.813|30.281|30.438|257200|11.337
911485800|1998-11-19 14:30:00|31.156|31.156|30.625|30.656|221800|11.418
911572200|1998-11-20 14:30:00|30.875|31.25|30.813|31.188|174000|11.616
911831400|1998-11-23 14:30:00|30.625|30.938|30.313|30.781|501400|11.465
911917800|1998-11-24 14:30:00|30.25|30.313|29.5|29.563|702800|11.011
912004200|1998-11-25 14:30:00|29.344|29.344|28.563|29.094|840400|10.836
912177000|1998-11-27 14:30:00|30.375|30.719|30.313|30.594|190400|11.395
912436200|1998-11-30 14:30:00|31.813|31.813|30.563|30.563|1697200|11.383
912522600|1998-12-01 14:30:00|27.063|28.25|26.813|27.75|3595000|10.336
912609000|1998-12-02 14:30:00|26.594|26.594|25.438|25.75|1307200|9.591
912695400|1998-12-03 14:30:00|26.375|26.406|25.875|25.875|1311400|9.637
912781800|1998-12-04 14:30:00|26.313|26.438|26.125|26.438|1054200|9.847
913041000|1998-12-07 14:30:00|26.094|26.156|25.938|26.094|692600|9.719
913127400|1998-12-08 14:30:00|25.75|26.094|25.594|25.938|986000|9.661
913213800|1998-12-09 14:30:00|26|26.719|25.742|26.688|735800|9.94
913300200|1998-12-10 14:30:00|26.625|26.625|25.563|25.563|1014600|9.521
913386600|1998-12-11 14:30:00|25.063|25.063|24.688|24.938|1006600|9.288
913645800|1998-12-14 14:30:00|24.875|25.125|24.836|24.875|1001200|9.265
913732200|1998-12-15 14:30:00|25.625|25.906|25.5|25.906|1523600|9.649
913818600|1998-12-16 14:30:00|26.438|26.5|26.094|26.281|981600|9.789
913905000|1998-12-17 14:30:00|25.969|25.969|24.938|25.125|789600|9.358
913991400|1998-12-18 14:30:00|25.094|25.125|24.375|24.688|383600|9.195
914250600|1998-12-21 14:30:00|25|25.063|24.688|24.75|878400|9.218
914337000|1998-12-22 14:30:00|24.563|25.133|24.531|24.781|813600|9.23
914423400|1998-12-23 14:30:00|25.469|25.469|25.063|25.313|280000|9.428
914509800|1998-12-24 14:30:00|25.281|25.344|25.25|25.281|61000|9.416
914855400|1998-12-28 14:30:00|25.25|25.406|25.25|25.344|356800|9.439
914941800|1998-12-29 14:30:00|25.219|25.281|24.938|25.094|892000|9.346
915028200|1998-12-30 14:30:00|24.844|25.094|24.75|25|820200|9.311
915114600|1998-12-31 14:30:00|25|25|24.75|24.875|700200|9.265
915460200|1999-01-04 14:30:00|25.75|26.063|25.438|25.531|672400|9.509
915546600|1999-01-05 14:30:00|25.844|26.313|25.844|26.281|543000|9.789
915633000|1999-01-06 14:30:00|26.719|26.938|26.375|26.938|950600|10.033
915719400|1999-01-07 14:30:00|27.375|27.75|27.219|27.688|1460800|10.312
915805800|1999-01-08 14:30:00|27.719|27.75|27.281|27.719|339600|10.324
916065000|1999-01-11 14:30:00|27.594|27.688|27.219|27.281|843200|10.161
916151400|1999-01-12 14:30:00|28.125|28.219|27.688|27.75|909000|10.336
916237800|1999-01-13 14:30:00|27|27.813|26.813|27.5|401200|10.243
916324200|1999-01-14 14:30:00|26.875|26.906|26.375|26.375|346000|9.824
916410600|1999-01-15 14:30:00|26.25|26.594|26.25|26.563|635000|9.893
916756200|1999-01-19 14:30:00|26.719|26.875|26.406|26.5|963200|9.87
916842600|1999-01-20 14:30:00|26.688|26.969|26.375|26.656|225600|9.928
916929000|1999-01-21 14:30:00|26.125|26.25|26|26.031|279400|9.695
917015400|1999-01-22 14:30:00|26.125|26.219|25.813|26.125|159400|9.73
917274600|1999-01-25 14:30:00|26|26.094|25.75|26|242600|9.684
917361000|1999-01-26 14:30:00|25.594|25.594|25.031|25.25|648200|9.405
917447400|1999-01-27 14:30:00|25.094|25.25|24.938|24.938|409000|9.288
917533800|1999-01-28 14:30:00|25.563|26.125|25.531|25.688|535000|9.567
917620200|1999-01-29 14:30:00|25.719|25.75|25.25|25.625|1109800|9.544
917879400|1999-02-01 14:30:00|26.125|26.125|25.688|25.688|553000|9.567
917965800|1999-02-02 14:30:00|25.688|25.844|25.563|25.813|335200|9.614
918052200|1999-02-03 14:30:00|25.656|26.156|25.5|25.938|320800|9.661
918138600|1999-02-04 14:30:00|26|26|25.5|26|720200|9.684
918225000|1999-02-05 14:30:00|26.5|27.156|26.406|26.969|578400|10.045
918484200|1999-02-08 14:30:00|27.188|27.625|27.102|27.563|351600|10.266
918570600|1999-02-09 14:30:00|27.156|27.25|27|27|433600|10.056
918657000|1999-02-10 14:30:00|26.906|26.906|26.375|26.594|624600|9.905
918743400|1999-02-11 14:30:00|26.25|26.406|26.125|26.406|485800|9.835
918829800|1999-02-12 14:30:00|25.625|25.875|25.313|25.5|565400|9.498
919175400|1999-02-16 14:30:00|26.438|26.563|25.75|25.75|756400|9.591
919261800|1999-02-17 14:30:00|25.844|26.344|25.844|26.156|191800|9.742
919348200|1999-02-18 14:30:00|26.281|26.5|25.875|26.469|305400|9.858
919434600|1999-02-19 14:30:00|25.938|26.094|25.75|25.781|179200|9.602
919693800|1999-02-22 14:30:00|25.813|26.313|25.813|26.281|394400|9.789
919780200|1999-02-23 14:30:00|26.375|26.656|26.25|26.469|267200|9.858
919866600|1999-02-24 14:30:00|26.406|26.406|25.438|25.594|445200|9.533
919953000|1999-02-25 14:30:00|26.25|26.438|25.938|26.031|544800|9.695
920039400|1999-02-26 14:30:00|26.25|26.313|25.719|25.813|375600|9.614
920298600|1999-03-01 14:30:00|26|26.156|25.781|25.938|830600|9.661
920385000|1999-03-02 14:30:00|26.313|26.75|26.313|26.344|267800|9.812
920471400|1999-03-03 14:30:00|26.438|26.75|26.313|26.656|265600|9.928
920557800|1999-03-04 14:30:00|27.125|27.375|27.063|27.344|676600|10.184
920644200|1999-03-05 14:30:00|27.594|27.813|27.5|27.719|480600|10.324
920903400|1999-03-08 14:30:00|27.594|27.813|27.5|27.813|179200|10.359
920989800|1999-03-09 14:30:00|27.813|28.031|27.75|27.844|197200|10.371
921076200|1999-03-10 14:30:00|28.063|29.125|28.063|29.125|386400|10.848
921162600|1999-03-11 14:30:00|29.719|31.094|29.625|30.531|1568600|11.372
921249000|1999-03-12 14:30:00|29.5|29.531|29.094|29.469|865600|10.976
921508200|1999-03-15 14:30:00|29.375|29.406|28.75|28.844|609200|10.743
921594600|1999-03-16 14:30:00|28.969|29.25|28.875|29.188|858200|10.871
921681000|1999-03-17 14:30:00|29.656|29.844|29.375|29.719|495400|11.069
921767400|1999-03-18 14:30:00|29.813|30.281|29.813|30.125|301800|11.22
921853800|1999-03-19 14:30:00|30.313|30.375|29.75|29.75|261200|11.081
922113000|1999-03-22 14:30:00|29.719|29.75|29.375|29.656|518200|11.046
922199400|1999-03-23 14:30:00|29.219|29.219|28.875|28.875|659200|10.755
922285800|1999-03-24 14:30:00|28.813|29|28.5|28.875|268600|10.755
922372200|1999-03-25 14:30:00|28.844|29.313|28.781|29.313|165600|10.918
922458600|1999-03-26 14:30:00|29.781|30.094|29.406|30.031|476800|11.185
922717800|1999-03-29 14:30:00|30.344|30.875|30.281|30.719|266200|11.441
922804200|1999-03-30 14:30:00|31.125|31.219|30.875|31.031|418400|11.558
922890600|1999-03-31 14:30:00|30.906|31|30.469|30.5|176000|11.36
922977000|1999-04-01 14:30:00|30.5|30.5|29.875|30.094|276200|11.209
923319000|1999-04-05 13:30:00|30.219|30.875|30.188|30.844|274200|11.488
923405400|1999-04-06 13:30:00|30.875|31.063|30.5|30.688|328200|11.43
923491800|1999-04-07 13:30:00|30.969|31.063|30.25|30.5|288000|11.36
923578200|1999-04-08 13:30:00|30.563|30.906|30.469|30.906|270800|11.511
923664600|1999-04-09 13:30:00|30.438|30.5|30.063|30.5|482600|11.36
923923800|1999-04-12 13:30:00|30.375|30.969|30.375|30.938|164800|11.523
924010200|1999-04-13 13:30:00|30.938|31.219|30.688|30.781|98200|11.465
924096600|1999-04-14 13:30:00|31.125|31.125|30.563|30.563|174000|11.383
924183000|1999-04-15 13:30:00|31.125|31.438|30.813|31.406|367600|11.697
924269400|1999-04-16 13:30:00|31.375|32.125|31.344|31.906|351400|11.884
924528600|1999-04-19 13:30:00|32.25|32.719|32.055|32.375|540000|12.058
924615000|1999-04-20 13:30:00|32.063|32.281|30.906|31|479800|11.546
924701400|1999-04-21 13:30:00|30.688|31.781|30.5|31.75|614200|11.825
924787800|1999-04-22 13:30:00|31.25|31.438|30.969|31.438|913000|11.709
924874200|1999-04-23 13:30:00|31.25|31.375|30.781|30.969|367200|11.535
925133400|1999-04-26 13:30:00|31.75|31.75|30.75|30.813|726200|11.476
925219800|1999-04-27 13:30:00|31.469|32|31.344|31.938|388000|11.895
925306200|1999-04-28 13:30:00|31.844|33.031|31.844|32.969|603000|12.279
925392600|1999-04-29 13:30:00|33.375|33.906|33.125|33.563|1051800|12.501
925479000|1999-04-30 13:30:00|33.969|34.281|33.938|34|1397000|12.664
925738200|1999-05-03 13:30:00|33.813|34.438|33.813|34.375|774400|12.803
925824600|1999-05-04 13:30:00|34.719|34.938|34.625|34.938|638800|13.013
925911000|1999-05-05 13:30:00|33.719|33.875|33|33.844|520600|12.605
925997400|1999-05-06 13:30:00|33.625|33.781|33.313|33.469|288600|12.466
926083800|1999-05-07 13:30:00|32.563|32.938|32.5|32.906|310200|12.256
926343000|1999-05-10 13:30:00|32.25|33|32.156|32.781|890400|12.21
926429400|1999-05-11 13:30:00|32.625|32.813|32.563|32.75|935000|12.198
926515800|1999-05-12 13:30:00|32.219|32.219|31.875|32|649000|11.919
926602200|1999-05-13 13:30:00|32|32.281|31.875|32.063|559600|11.942
926688600|1999-05-14 13:30:00|31.094|31.5|31.094|31.094|332800|11.581
926947800|1999-05-17 13:30:00|30.313|30.563|30.313|30.563|241600|11.383
927034200|1999-05-18 13:30:00|30.375|30.5|30.156|30.25|91400|11.267
927120600|1999-05-19 13:30:00|30.188|30.656|30.125|30.563|556800|11.383
927207000|1999-05-20 13:30:00|30.844|31.375|30.781|31.344|514000|11.674
927293400|1999-05-21 13:30:00|31.531|31.938|31.531|31.688|153400|11.802
927552600|1999-05-24 13:30:00|31.75|32.063|31.719|31.844|1629800|11.86
927639000|1999-05-25 13:30:00|31.875|31.969|31.75|31.781|493200|11.837
927725400|1999-05-26 13:30:00|31.375|31.688|30.906|31.688|651200|11.802
927811800|1999-05-27 13:30:00|31.125|31.125|30.594|30.656|790600|11.418
927898200|1999-05-28 13:30:00|30.344|30.5|30.125|30.406|384200|11.325
928243800|1999-06-01 13:30:00|30.75|30.875|30.438|30.5|269600|11.36
928330200|1999-06-02 13:30:00|29.969|30.188|29.875|30.063|816400|11.197
928416600|1999-06-03 13:30:00|30.375|30.469|30.25|30.406|1144400|11.325
928503000|1999-06-04 13:30:00|30.531|30.813|30.406|30.813|759000|11.476
928762200|1999-06-07 13:30:00|30.938|31|30.75|31|263600|11.546
928848600|1999-06-08 13:30:00|31.188|31.5|31|31.188|268600|11.616
928935000|1999-06-09 13:30:00|32.344|32.344|31.906|32.031|934400|11.93
929021400|1999-06-10 13:30:00|32.5|33.063|32.5|32.844|445800|12.233
929107800|1999-06-11 13:30:00|33.063|33.188|32.469|32.563|215800|12.128
929367000|1999-06-14 13:30:00|31.938|32.25|31.875|32.063|374200|11.942
929453400|1999-06-15 13:30:00|32.156|32.656|32.156|32.531|574200|12.116
929539800|1999-06-16 13:30:00|33.344|33.875|32.938|33.125|504400|12.338
929626200|1999-06-17 13:30:00|32.969|33.5|32.969|33.469|236600|12.466
929712600|1999-06-18 13:30:00|33.531|34.219|33.5|33.969|260800|12.652
929971800|1999-06-21 13:30:00|33.969|34.25|32.813|32.844|427600|12.233
930058200|1999-06-22 13:30:00|32.781|32.938|32.531|32.75|364800|12.198
930144600|1999-06-23 13:30:00|32.75|33|32.563|32.938|176800|12.268
930231000|1999-06-24 13:30:00|32.25|32.344|31.844|32.188|383400|11.988
930317400|1999-06-25 13:30:00|31.5|31.75|31.5|31.688|428000|11.802
930576600|1999-06-28 13:30:00|31.563|31.656|31.313|31.375|473800|11.686
930663000|1999-06-29 13:30:00|32|32.125|31.781|32.125|277200|11.965
930749400|1999-06-30 13:30:00|32.063|32.469|32|32.219|601400|12
930835800|1999-07-01 13:30:00|32.563|33|32.5|32.969|791400|12.279
930922200|1999-07-02 13:30:00|32.844|32.938|32.563|32.875|105200|12.245
931267800|1999-07-06 13:30:00|33.219|34.281|33.219|33.75|1317600|12.57
931354200|1999-07-07 13:30:00|33.563|33.625|33.125|33.188|733600|12.361
931440600|1999-07-08 13:30:00|33.094|33.094|32.688|32.75|338200|12.198
931527000|1999-07-09 13:30:00|33.188|33.375|32.813|32.938|462600|12.268
931786200|1999-07-12 13:30:00|33.625|33.625|32.688|32.719|446000|12.186
931872600|1999-07-13 13:30:00|32.781|32.781|31.938|32.094|334400|11.954
931959000|1999-07-14 13:30:00|32.438|32.688|32.438|32.5|752600|12.105
932045400|1999-07-15 13:30:00|33|33.5|33|33.469|503800|12.667|divid|0.5155
932131800|1999-07-16 13:30:00|33.5|33.5|33.313|33.406|762600|12.643
932391000|1999-07-19 13:30:00|34.156|34.188|33.313|33.531|6785400|12.69
932477400|1999-07-20 13:30:00|33.219|33.313|32.625|32.625|342000|12.347
932563800|1999-07-21 13:30:00|32.438|32.75|32.438|32.75|643600|12.395
932650200|1999-07-22 13:30:00|32|32.25|31.906|32.219|314400|12.193
932736600|1999-07-23 13:30:00|32.125|32.125|31.5|32.094|293200|12.146
932995800|1999-07-26 13:30:00|31.5|31.5|31.094|31.094|321800|11.768
933082200|1999-07-27 13:30:00|31.188|31.594|31.188|31.469|932200|11.91
933168600|1999-07-28 13:30:00|31.25|31.531|31.125|31.469|719800|11.91
933255000|1999-07-29 13:30:00|31.063|31.219|30.813|31.094|346400|11.768
933341400|1999-07-30 13:30:00|31.75|31.875|31.469|31.813|283200|12.04
933600600|1999-08-02 13:30:00|31.25|31.813|31.25|31.313|116200|11.851
933687000|1999-08-03 13:30:00|31.75|32.281|31.75|32.031|362800|12.123
933773400|1999-08-04 13:30:00|32.313|32.375|31.938|32|236400|12.111
933859800|1999-08-05 13:30:00|31.938|32.031|31.625|31.688|144400|11.992
933946200|1999-08-06 13:30:00|31.313|31.344|30.781|31|448400|11.732
934205400|1999-08-09 13:30:00|32.063|32.344|31.719|32.344|896800|12.241
934291800|1999-08-10 13:30:00|32.938|33.156|32.813|32.844|687400|12.43
934378200|1999-08-11 13:30:00|33.219|33.625|33.063|33.594|537600|12.714
934464600|1999-08-12 13:30:00|34.219|34.563|34.188|34.438|423600|13.033
934551000|1999-08-13 13:30:00|33.938|34|33.313|33.656|407000|12.738
934810200|1999-08-16 13:30:00|34.313|34.313|34|34.031|320000|12.879
934896600|1999-08-17 13:30:00|34.125|34.25|33.938|34.063|360800|12.891
934983000|1999-08-18 13:30:00|34.063|34.25|34.063|34.125|371000|12.915
935069400|1999-08-19 13:30:00|33.063|33.375|32.938|33.031|473600|12.501
935155800|1999-08-20 13:30:00|33.594|33.813|33.031|33.063|137400|12.513
935415000|1999-08-23 13:30:00|33.563|33.75|33.344|33.344|599200|12.619
935501400|1999-08-24 13:30:00|32.906|33.313|32.875|33.188|501000|12.56
935587800|1999-08-25 13:30:00|33.563|33.625|33.469|33.594|5232800|12.714
935674200|1999-08-26 13:30:00|32.906|32.969|32.531|32.688|431000|12.371
935760600|1999-08-27 13:30:00|32.594|32.75|32.188|32.219|274800|12.193
936019800|1999-08-30 13:30:00|32.5|32.75|32.438|32.438|188800|12.276
936106200|1999-08-31 13:30:00|32.375|32.75|32.313|32.523|640000|12.309
936192600|1999-09-01 13:30:00|33.25|33.375|32.813|33.031|502600|12.501
936279000|1999-09-02 13:30:00|33.063|33.219|32.75|32.875|231200|12.442
936365400|1999-09-03 13:30:00|32.938|33.031|32.719|32.906|244000|12.454
936711000|1999-09-07 13:30:00|33.219|33.344|33.125|33.25|373800|12.584
936797400|1999-09-08 13:30:00|32.969|33.25|32.844|33.031|801000|12.501
936883800|1999-09-09 13:30:00|33.313|33.75|33.25|33.75|1001600|12.773
936970200|1999-09-10 13:30:00|34.031|34.125|33.563|33.688|194400|12.749
937229400|1999-09-13 13:30:00|33.063|33.563|33.063|33.375|1669800|12.631
937315800|1999-09-14 13:30:00|34.406|34.406|33.844|34|1197200|12.868
937402200|1999-09-15 13:30:00|33.469|33.469|32.813|32.844|775800|12.43
937488600|1999-09-16 13:30:00|32.625|32.719|32.031|32.125|464200|12.158
937575000|1999-09-17 13:30:00|32|32.031|31.469|31.75|472800|12.016
937834200|1999-09-20 13:30:00|31.813|31.938|31.188|31.438|466200|11.898
937920600|1999-09-21 13:30:00|30.656|30.719|30.469|30.656|446600|11.602
938007000|1999-09-22 13:30:00|31.25|31.375|31.063|31.344|517200|11.862
938093400|1999-09-23 13:30:00|30.594|30.719|30.156|30.313|2000200|11.472
938179800|1999-09-24 13:30:00|30.313|30.313|29.781|29.844|386000|11.295
938439000|1999-09-27 13:30:00|30.5|30.906|30.5|30.813|644200|11.661
938525400|1999-09-28 13:30:00|31.375|31.648|30.844|31.25|1555000|11.827
938611800|1999-09-29 13:30:00|31.25|31.375|31|31.031|2035400|11.744
938698200|1999-09-30 13:30:00|31.281|31.75|31.281|31.719|772000|12.004
938784600|1999-10-01 13:30:00|31.375|31.75|31.281|31.75|783200|12.016
939043800|1999-10-04 13:30:00|31.688|31.719|31.406|31.469|417000|11.91
939130200|1999-10-05 13:30:00|30.656|30.719|30.188|30.25|347800|11.448
939216600|1999-10-06 13:30:00|30.75|31.188|30.688|31.188|673800|11.803
939303000|1999-10-07 13:30:00|31.125|31.344|30.875|31.031|362200|11.744
939389400|1999-10-08 13:30:00|30.5|30.5|30.188|30.375|233400|11.496
939648600|1999-10-11 13:30:00|29.938|30.063|29.781|29.875|520200|11.306
939735000|1999-10-12 13:30:00|30.031|30.281|30|30.188|1001800|11.425
939821400|1999-10-13 13:30:00|31.313|31.469|31.031|31.063|962000|11.756
939907800|1999-10-14 13:30:00|31.813|31.813|31.438|31.563|1050600|11.945
939994200|1999-10-15 13:30:00|31.219|31.281|30.875|31.188|488000|11.803
940253400|1999-10-18 13:30:00|31.188|31.281|31.031|31.281|301000|11.839
940339800|1999-10-19 13:30:00|31.75|32|31.594|31.656|368200|11.981
940426200|1999-10-20 13:30:00|31.75|32.344|31.75|32.344|529400|12.241
940512600|1999-10-21 13:30:00|32|32.031|31.813|31.875|473800|12.063
940599000|1999-10-22 13:30:00|33.094|33.219|32.906|33.031|351400|12.501
940858200|1999-10-25 13:30:00|32.75|32.906|32.5|32.531|361400|12.312
940944600|1999-10-26 13:30:00|33.063|33.188|32.938|32.938|481400|12.466
941031000|1999-10-27 13:30:00|32.625|33|32.531|32.938|297800|12.466
941117400|1999-10-28 13:30:00|33.688|34.313|33.313|34.188|888200|12.939
941203800|1999-10-29 13:30:00|33.438|33.625|33.281|33.344|661400|12.619
941466600|1999-11-01 14:30:00|33.406|33.438|33.063|33.063|302000|12.513
941553000|1999-11-02 14:30:00|32.688|33.125|32.594|32.875|1054000|12.442
941639400|1999-11-03 14:30:00|32.719|32.75|32.031|32.375|1512600|12.253
941725800|1999-11-04 14:30:00|32.156|32.219|31.5|31.5|996000|11.921
941812200|1999-11-05 14:30:00|31.125|31.25|30.875|30.875|636400|11.685
942071400|1999-11-08 14:30:00|31.438|32.25|31.438|32.156|2267200|12.17
942157800|1999-11-09 14:30:00|32.875|32.906|32.094|32.25|709000|12.205
942244200|1999-11-10 14:30:00|32.75|32.906|32.469|32.781|1713800|12.406
942330600|1999-11-11 14:30:00|33.5|33.563|32.75|33.25|1381200|12.584
942417000|1999-11-12 14:30:00|33|33.938|32.969|33.938|629600|12.844
942676200|1999-11-15 14:30:00|33.594|34.313|33.531|34.313|551000|12.986
942762600|1999-11-16 14:30:00|34.188|34.25|33.75|34.125|503200|12.915
942849000|1999-11-17 14:30:00|34.938|36.313|34.906|35.813|797600|13.554
942935400|1999-11-18 14:30:00|35.813|35.938|35.188|35.656|922000|13.494
943021800|1999-11-19 14:30:00|34.875|34.938|34.406|34.625|738200|13.104
943281000|1999-11-22 14:30:00|33.406|33.531|33.125|33.313|740400|12.607
943367400|1999-11-23 14:30:00|33.5|33.625|32.875|33.031|903600|12.501
943453800|1999-11-24 14:30:00|33.375|33.563|33.25|33.438|690600|12.655
943626600|1999-11-26 14:30:00|34.344|34.406|33.781|33.875|186400|12.82
943885800|1999-11-29 14:30:00|33.75|34.094|33.5|33.563|433200|12.702
943972200|1999-11-30 14:30:00|33|33.75|33|33.063|1220400|12.513
944058600|1999-12-01 14:30:00|33.094|33.438|33.094|33.438|563400|12.655
944145000|1999-12-02 14:30:00|32.875|33.156|32.75|32.844|704800|12.43
944231400|1999-12-03 14:30:00|33|33|32.219|32.625|720800|12.347
944490600|1999-12-06 14:30:00|32.531|33.125|32.375|32.5|700400|12.3
944577000|1999-12-07 14:30:00|32.594|32.625|31.938|32.125|351000|12.158
944663400|1999-12-08 14:30:00|32.063|32.531|31.656|32.375|475600|12.253
944749800|1999-12-09 14:30:00|32.563|32.969|32.531|32.781|704200|12.406
944836200|1999-12-10 14:30:00|32.375|33|32.281|33|635400|12.489
945095400|1999-12-13 14:30:00|32.844|32.844|31.969|32.25|447400|12.205
945181800|1999-12-14 14:30:00|32.625|33.25|32.625|33.125|626600|12.536
945268200|1999-12-15 14:30:00|33.75|33.938|33.719|33.906|1013600|12.832
945354600|1999-12-16 14:30:00|34.938|35.188|34.375|34.719|1485600|13.14
945441000|1999-12-17 14:30:00|35.188|35.313|34.219|34.563|970800|13.08
945700200|1999-12-20 14:30:00|34.25|34.25|33.25|33.531|465400|12.69
945786600|1999-12-21 14:30:00|33|34.219|33|34.125|790600|12.915
945873000|1999-12-22 14:30:00|33.75|33.875|33.563|33.844|326800|12.808
945959400|1999-12-23 14:30:00|34.281|34.844|34|34|260000|12.868
946305000|1999-12-27 14:30:00|33.375|33.438|32.781|33.125|732600|12.536
946391400|1999-12-28 14:30:00|32.25|32.813|32.25|32.781|419200|12.406
946477800|1999-12-29 14:30:00|32.719|33.25|32.719|33.125|253200|12.536
946564200|1999-12-30 14:30:00|33.156|33.719|33.156|33.219|474600|12.572
946650600|1999-12-31 14:30:00|33.156|34.719|33|34.625|637400|13.104
946909800|2000-01-03 14:30:00|34|34.063|33.188|33.25|773600|12.584
946996200|2000-01-04 14:30:00|32.875|33|32.25|32.281|1086200|12.217
947082600|2000-01-05 14:30:00|32.281|32.531|32.031|32.281|1063800|12.217
947169000|2000-01-06 14:30:00|31.938|31.938|31.219|31.563|2465200|11.945
947255400|2000-01-07 14:30:00|31.469|31.5|30.563|31.469|2720200|11.91
947514600|2000-01-10 14:30:00|31.469|31.5|31.063|31.125|720600|11.78
947601000|2000-01-11 14:30:00|30.938|31.438|30.813|31.375|910400|11.874
947687400|2000-01-12 14:30:00|31.125|31.188|30.656|30.875|794000|11.685
947773800|2000-01-13 14:30:00|30.781|30.875|30.563|30.625|797800|11.59
947860200|2000-01-14 14:30:00|31.25|31.438|30.813|31.063|553800|11.756
948205800|2000-01-18 14:30:00|30.969|31.875|30.781|31.5|1336000|11.921
948292200|2000-01-19 14:30:00|32.5|32.5|31.906|32.063|1028800|12.134
948378600|2000-01-20 14:30:00|32.813|33.031|32.375|32.75|1032800|12.395
948465000|2000-01-21 14:30:00|33.281|33.406|33|33.094|1278000|12.525
948724200|2000-01-24 14:30:00|34.125|34.25|33.5|33.5|688000|12.678
948810600|2000-01-25 14:30:00|33.625|33.719|32.969|33.031|1478200|12.501
948897000|2000-01-26 14:30:00|33.25|33.375|32.438|32.5|276400|12.3
948983400|2000-01-27 14:30:00|32.125|32.813|31.75|31.781|1179000|12.028
949069800|2000-01-28 14:30:00|31.75|31.938|30.656|31.031|1687600|11.744
949329000|2000-01-31 14:30:00|31.156|31.406|30.875|31.125|1755600|11.78
949415400|2000-02-01 14:30:00|31.125|32.063|31.031|32.031|1184200|12.123
949501800|2000-02-02 14:30:00|32.188|32.813|32.125|32.313|897600|12.229
949588200|2000-02-03 14:30:00|32.5|33.031|32.313|32.906|1134200|12.454
949674600|2000-02-04 14:30:00|33.438|33.75|32.75|32.781|1131200|12.406
949933800|2000-02-07 14:30:00|33.781|33.813|32.969|33.25|540000|12.584
950020200|2000-02-08 14:30:00|35.875|35.969|34.844|35|2139800|13.246
950106600|2000-02-09 14:30:00|36.25|36.469|35.719|35.75|1839600|13.53
950193000|2000-02-10 14:30:00|34.875|35.219|34.531|35.094|1253200|13.282
950279400|2000-02-11 14:30:00|33.688|33.969|32.938|33.313|1223400|12.607
950538600|2000-02-14 14:30:00|32.625|33.344|32.531|33.219|687600|12.572
950625000|2000-02-15 14:30:00|33.781|34.469|33.5|34.375|1745200|13.01
950711400|2000-02-16 14:30:00|35.25|35.25|34.844|34.875|718200|13.199
950797800|2000-02-17 14:30:00|35.5|35.781|35.031|35.313|608800|13.364
950884200|2000-02-18 14:30:00|34.75|34.969|34.438|34.5|569800|13.057
951229800|2000-02-22 14:30:00|34|34.75|33.906|34.656|1067200|13.116
951316200|2000-02-23 14:30:00|33.469|34.063|33.25|33.813|489800|12.797
951402600|2000-02-24 14:30:00|33.5|33.75|33.125|33.75|1077200|12.773
951489000|2000-02-25 14:30:00|33.625|34.125|33.594|33.875|1048000|12.82
951748200|2000-02-28 14:30:00|32.969|33.563|32.938|33.5|2845000|12.678
951834600|2000-02-29 14:30:00|33.563|33.625|33.031|33.563|1289600|12.702
951921000|2000-03-01 14:30:00|33.188|34.375|33|34.281|902600|12.974
952007400|2000-03-02 14:30:00|32.875|33.906|32.844|33.781|1451600|12.785
952093800|2000-03-03 14:30:00|33.313|33.5|33|33.313|1013800|12.607
952353000|2000-03-06 14:30:00|33.188|33.25|32.938|33.125|616000|12.536
952439400|2000-03-07 14:30:00|33.875|34.938|33.781|34.844|1341000|13.187
952525800|2000-03-08 14:30:00|35.5|37.5|35.25|36.438|1632400|13.79
952612200|2000-03-09 14:30:00|35.563|36.469|35.531|36.469|669000|13.802
952698600|2000-03-10 14:30:00|35.313|35.844|35.219|35.344|781800|13.376
952957800|2000-03-13 14:30:00|34.625|35.063|34.625|34.75|362600|13.151
953044200|2000-03-14 14:30:00|35|35.469|34.719|34.813|630400|13.175
953130600|2000-03-15 14:30:00|35.094|35.531|34.969|35.281|458000|13.353
953217000|2000-03-16 14:30:00|36.188|36.844|36|36.844|701400|13.944
953303400|2000-03-17 14:30:00|36.063|36.188|34.563|34.75|731600|13.151
953562600|2000-03-20 14:30:00|35|35.219|34.781|34.938|620000|13.222
953649000|2000-03-21 14:30:00|35.25|35.906|35.25|35.875|748400|13.577
953735400|2000-03-22 14:30:00|35.375|35.375|34.625|34.906|473200|13.211
953821800|2000-03-23 14:30:00|34.125|34.875|34.125|34.719|614800|13.14
953908200|2000-03-24 14:30:00|33.938|34.469|33.813|34.313|1134400|12.986
954167400|2000-03-27 14:30:00|33.656|34.094|33.5|33.813|364800|12.797
954253800|2000-03-28 14:30:00|34.313|34.594|34.094|34.094|361400|12.903
954340200|2000-03-29 14:30:00|35.375|36.313|35.125|36.125|730000|13.672
954426600|2000-03-30 14:30:00|36|39.25|36|38.594|2486400|14.606
954513000|2000-03-31 14:30:00|38.031|38.219|36.594|36.813|1207800|13.932
954768600|2000-04-03 13:30:00|37.469|37.938|36.781|37.406|543800|14.157
954855000|2000-04-04 13:30:00|38.438|40.25|38|38.5|1777400|14.571
954941400|2000-04-05 13:30:00|38.375|38.844|37.875|37.938|518200|14.358
955027800|2000-04-06 13:30:00|38.031|38.844|38.031|38.813|357800|14.689
955114200|2000-04-07 13:30:00|37.406|38.25|37|37.813|473600|14.31
955373400|2000-04-10 13:30:00|37|37|36.25|36.375|1114000|13.766
955459800|2000-04-11 13:30:00|36.75|37.375|36.719|37.313|554400|14.121
955546200|2000-04-12 13:30:00|37.5|37.781|37.281|37.406|713400|14.157
955632600|2000-04-13 13:30:00|37.406|37.938|37.219|37.406|595600|14.157
955719000|2000-04-14 13:30:00|37.5|37.594|36.344|36.344|562800|13.755
955978200|2000-04-17 13:30:00|36.406|37|36.063|36.063|659200|13.648
956064600|2000-04-18 13:30:00|37.031|37.063|36.375|36.781|850800|13.92
956151000|2000-04-19 13:30:00|36.688|36.719|35.781|35.813|1162200|13.554
956237400|2000-04-20 13:30:00|35.75|36|35.344|35.375|755000|13.388
956583000|2000-04-24 13:30:00|35.375|36.063|35.375|35.719|1101600|13.518
956669400|2000-04-25 13:30:00|37.188|37.5|36.969|37.5|932800|14.192
956755800|2000-04-26 13:30:00|37.75|37.875|37.156|37.313|584400|14.121
956842200|2000-04-27 13:30:00|37.188|37.438|36.969|37.375|409000|14.145
956928600|2000-04-28 13:30:00|37.5|37.844|37.375|37.813|500000|14.31
957187800|2000-05-01 13:30:00|37.813|38.563|37.813|38.531|604800|14.583
957274200|2000-05-02 13:30:00|38.531|38.75|37.5|37.656|1491200|14.251
957360600|2000-05-03 13:30:00|36.125|36.5|35.594|35.781|741200|13.542
957447000|2000-05-04 13:30:00|36.25|36.938|36.156|36.875|465400|13.956
957533400|2000-05-05 13:30:00|36.531|36.906|36.156|36.906|540000|13.968
957792600|2000-05-08 13:30:00|36.25|37.25|36.25|37.188|397800|14.074
957879000|2000-05-09 13:30:00|37.563|37.563|36.656|37.188|823600|14.074
957965400|2000-05-10 13:30:00|38.031|38.375|38|38.094|667800|14.417
958051800|2000-05-11 13:30:00|37.938|38.5|37.625|38.188|931200|14.452
958138200|2000-05-12 13:30:00|38.063|38.438|37.938|38.406|215600|14.535
958397400|2000-05-15 13:30:00|38.531|38.688|38|38.281|423000|14.488
958483800|2000-05-16 13:30:00|38.125|38.188|37.875|37.938|307000|14.358
958570200|2000-05-17 13:30:00|37.5|37.688|37.281|37.438|278400|14.169
958656600|2000-05-18 13:30:00|38.063|38.781|38.063|38.563|462200|14.594
958743000|2000-05-19 13:30:00|37.875|38.438|37.688|38.063|513800|14.405
959002200|2000-05-22 13:30:00|38.25|38.406|37.906|38.188|771800|14.452
959088600|2000-05-23 13:30:00|37.813|37.813|37.281|37.625|674400|14.24
959175000|2000-05-24 13:30:00|36.656|36.969|35.813|36.656|1453200|13.873
959261400|2000-05-25 13:30:00|36|36.875|35.906|36.844|1116000|13.944
959347800|2000-05-26 13:30:00|36.375|36.75|36.281|36.375|552800|13.766
959693400|2000-05-30 13:30:00|37.625|37.781|37.344|37.75|1133600|14.287
959779800|2000-05-31 13:30:00|39.031|39.625|38.969|39.469|2170200|14.937
959866200|2000-06-01 13:30:00|39.5|39.5|38.688|39.125|699400|14.807
959952600|2000-06-02 13:30:00|39.531|39.563|38|38.063|583200|14.405
960211800|2000-06-05 13:30:00|37.938|38.594|37.875|38.234|789600|14.47
960298200|2000-06-06 13:30:00|38.938|39.25|38.75|39.25|981200|14.855
960384600|2000-06-07 13:30:00|39.5|39.5|39|39.313|754800|14.878
960471000|2000-06-08 13:30:00|39|39.188|38.281|38.75|698600|14.665
960557400|2000-06-09 13:30:00|38.875|38.875|38.25|38.719|299000|14.653
960816600|2000-06-12 13:30:00|38.25|39.375|38.25|39.188|716200|15.05|divid|0.564
960903000|2000-06-13 13:30:00|39.375|39.375|38.906|39|508400|14.978
960989400|2000-06-14 13:30:00|39|39.25|38.5|38.625|5300800|14.834
961075800|2000-06-15 13:30:00|38.438|38.625|37.781|37.969|756800|14.582
961162200|2000-06-16 13:30:00|39|39.688|38.813|39.656|1532000|15.23
961421400|2000-06-19 13:30:00|39.375|39.406|39|39.094|305800|15.014
961507800|2000-06-20 13:30:00|39|39.031|38.063|38.656|300200|14.846
961594200|2000-06-21 13:30:00|38.125|39.063|38.063|39.063|518400|15.002
961680600|2000-06-22 13:30:00|39.5|39.594|38.313|38.438|598000|14.762
961767000|2000-06-23 13:30:00|38.563|38.719|38.344|38.375|304000|14.738
962026200|2000-06-26 13:30:00|38.281|38.375|37.625|37.625|253400|14.45
962112600|2000-06-27 13:30:00|38.188|38.344|38.031|38.313|390400|14.714
962199000|2000-06-28 13:30:00|38.281|38.75|38.25|38.5|781200|14.786
962285400|2000-06-29 13:30:00|38.438|38.563|37.813|38.438|341400|14.762
962371800|2000-06-30 13:30:00|38.875|38.938|38.094|38.406|397000|14.75
962631000|2000-07-03 13:30:00|38.625|39|38.594|38.844|313800|14.918
962803800|2000-07-05 13:30:00|38.938|38.938|38|38.156|1609200|14.654
962890200|2000-07-06 13:30:00|38.031|38.438|37.719|37.844|710800|14.534
962976600|2000-07-07 13:30:00|38.125|38.438|37.813|38|317800|14.594
963235800|2000-07-10 13:30:00|38.688|38.75|38.313|38.656|352400|14.846
963322200|2000-07-11 13:30:00|38.75|39.375|38.75|39.344|553600|15.11
963408600|2000-07-12 13:30:00|39.219|39.281|38.563|38.563|310200|14.81
963495000|2000-07-13 13:30:00|38.75|38.813|38.125|38.313|305000|14.714
963581400|2000-07-14 13:30:00|38.438|38.688|38.438|38.563|782800|14.81
963840600|2000-07-17 13:30:00|38.156|38.281|38|38.219|1194600|14.678
963927000|2000-07-18 13:30:00|38.219|38.281|37.813|37.813|452800|14.522
964013400|2000-07-19 13:30:00|37.438|37.563|37.188|37.25|442800|14.306
964099800|2000-07-20 13:30:00|37.625|37.719|37.25|37.563|502400|14.426
964186200|2000-07-21 13:30:00|37|37|36.344|36.344|514000|13.958
964445400|2000-07-24 13:30:00|37.188|37.281|36.25|36.438|698600|13.994
964531800|2000-07-25 13:30:00|36.875|36.875|36.156|36.422|3904000|13.988
964618200|2000-07-26 13:30:00|36.438|36.813|36.281|36.516|427600|14.024
964704600|2000-07-27 13:30:00|37|37.344|36.875|37.203|589800|14.288
964791000|2000-07-28 13:30:00|36.969|37.125|36.469|36.516|528600|14.024
965050200|2000-07-31 13:30:00|36.625|36.813|36.313|36.781|532800|14.126
965136600|2000-08-01 13:30:00|36.563|36.563|35.938|36.094|580600|13.862
965223000|2000-08-02 13:30:00|35.75|36.625|35.688|36.563|2174400|14.042
965309400|2000-08-03 13:30:00|36.688|36.969|36.031|36.375|385600|13.97
965395800|2000-08-04 13:30:00|36.688|36.875|36.406|36.719|679400|14.102
965655000|2000-08-07 13:30:00|37.438|37.813|37.313|37.531|586400|14.414
965741400|2000-08-08 13:30:00|37.625|37.625|37|37.125|296400|14.258
965827800|2000-08-09 13:30:00|37.25|37.938|37.25|37.813|357800|14.522
965914200|2000-08-10 13:30:00|37.938|38.063|37.813|37.984|255600|14.588
966000600|2000-08-11 13:30:00|38.313|38.5|38|38.5|391800|14.786
966259800|2000-08-14 13:30:00|38.063|38.688|37.75|38.625|740400|14.834
966346200|2000-08-15 13:30:00|39.281|39.656|39.188|39.5|707200|15.17
966432600|2000-08-16 13:30:00|39.313|39.781|39.188|39.75|374200|15.266
966519000|2000-08-17 13:30:00|39.969|40.25|39.906|40.188|472200|15.434
966605400|2000-08-18 13:30:00|40.313|40.625|39.813|39.813|742400|15.29
966864600|2000-08-21 13:30:00|40.25|40.25|39.813|39.844|281200|15.302
966951000|2000-08-22 13:30:00|39.75|39.781|38.969|39.125|690000|15.026
967037400|2000-08-23 13:30:00|39.438|39.875|39.438|39.75|450800|15.266
967123800|2000-08-24 13:30:00|39.313|39.375|38.75|39.219|709200|15.062
967210200|2000-08-25 13:30:00|38.438|39.156|38.313|39.063|665400|15.002
967469400|2000-08-28 13:30:00|38.375|38.969|38.156|38.906|583600|14.942
967555800|2000-08-29 13:30:00|38.625|39.063|38.5|38.781|683800|14.894
967642200|2000-08-30 13:30:00|39.063|39.063|38.5|38.656|646400|14.846
967728600|2000-08-31 13:30:00|37.625|37.844|36.938|37.25|2163200|14.306
967815000|2000-09-01 13:30:00|38|38.594|37.938|38.531|764200|14.798
968160600|2000-09-05 13:30:00|39.844|39.844|39.188|39.406|782600|15.134
968247000|2000-09-06 13:30:00|39.188|39.75|39.188|39.719|983000|15.254
968333400|2000-09-07 13:30:00|40.063|40.281|39.781|40.063|644600|15.386
968419800|2000-09-08 13:30:00|38.719|38.875|38.313|38.344|794200|14.726
968679000|2000-09-11 13:30:00|39.313|40.188|39.25|39.813|1504600|15.29
968765400|2000-09-12 13:30:00|40.219|40.281|39.75|39.969|680800|15.35
968851800|2000-09-13 13:30:00|39.125|39.125|38.563|38.688|735000|14.858
968938200|2000-09-14 13:30:00|38.063|38.125|37.188|37.938|1273800|14.57
969024600|2000-09-15 13:30:00|38.25|38.969|38.156|38.844|2589000|14.918
969283800|2000-09-18 13:30:00|39.125|39.188|38.719|38.781|737800|14.894
969370200|2000-09-19 13:30:00|38.813|38.813|38.125|38.25|842600|14.69
969456600|2000-09-20 13:30:00|37.875|38.125|37.469|37.563|972600|14.426
969543000|2000-09-21 13:30:00|37.188|37.438|36.75|36.875|1173000|14.162
969629400|2000-09-22 13:30:00|37.031|37.469|36.938|37.016|654800|14.216
969888600|2000-09-25 13:30:00|36.188|36.188|35.625|36.031|1710800|13.838
969975000|2000-09-26 13:30:00|36.375|36.563|36.094|36.125|1912200|13.874
970061400|2000-09-27 13:30:00|36.75|36.875|36.063|36.875|739800|14.162
970147800|2000-09-28 13:30:00|36.906|37.125|36.469|37.094|1438000|14.246
970234200|2000-09-29 13:30:00|36.5|36.969|36.5|36.719|931600|14.102
970493400|2000-10-02 13:30:00|37.25|37.875|37.188|37.875|596800|14.546
970579800|2000-10-03 13:30:00|38.031|38.219|37.719|37.813|587200|14.522
970666200|2000-10-04 13:30:00|37.625|37.688|36.906|37.031|672200|14.222
970752600|2000-10-05 13:30:00|36.656|37.313|36.625|37.281|1166400|14.318
970839000|2000-10-06 13:30:00|37.563|37.875|37|37.094|380400|14.246
971098200|2000-10-09 13:30:00|37.281|37.594|36.969|37.594|284600|14.438
971184600|2000-10-10 13:30:00|38.344|38.75|38.188|38.656|1403200|14.846
971271000|2000-10-11 13:30:00|39.031|39.406|38.5|38.656|626600|14.846
971357400|2000-10-12 13:30:00|38.75|39.844|38.688|39.813|1018600|15.29
971443800|2000-10-13 13:30:00|38.719|38.75|38|38.094|498400|14.63
971703000|2000-10-16 13:30:00|37.125|37.125|36.719|36.906|709200|14.174
971789400|2000-10-17 13:30:00|36.5|37|36.438|36.688|568200|14.09
971875800|2000-10-18 13:30:00|36.563|36.75|35.875|36.125|599600|13.874
971962200|2000-10-19 13:30:00|35.719|36.313|35.531|36.063|1184400|13.85
972048600|2000-10-20 13:30:00|35.688|36.531|35.531|36.125|1148800|13.874
972307800|2000-10-23 13:30:00|36.531|36.625|36|36.219|692600|13.91
972394200|2000-10-24 13:30:00|36.406|36.438|35.75|35.969|878200|13.814
972480600|2000-10-25 13:30:00|35.688|35.969|35.031|35.125|1419000|13.49
972567000|2000-10-26 13:30:00|35|35.188|34.656|35|1199600|13.442
972653400|2000-10-27 13:30:00|35.156|35.25|34.5|34.563|632600|13.274
972916200|2000-10-30 14:30:00|34.313|35|34.219|34.969|1219400|13.43
973002600|2000-10-31 14:30:00|35.969|35.969|35.438|35.813|882000|13.754
973089000|2000-11-01 14:30:00|36.25|36.781|36|36.656|1085400|14.078
973175400|2000-11-02 14:30:00|35.875|36.641|35.25|35.281|1029200|13.55
973261800|2000-11-03 14:30:00|35.25|35.406|34.813|35|957800|13.442
973521000|2000-11-06 14:30:00|34.719|34.844|34.156|34.625|568000|13.298
973607400|2000-11-07 14:30:00|35|35.25|34.875|35.031|487000|13.454
973693800|2000-11-08 14:30:00|35.25|35.25|34.813|34.969|469000|13.43
973780200|2000-11-09 14:30:00|35.219|35.375|34.563|34.906|915800|13.406
973866600|2000-11-10 14:30:00|35.125|35.25|34.688|34.75|785800|13.346
974125800|2000-11-13 14:30:00|34.625|34.938|34.625|34.625|810800|13.298
974212200|2000-11-14 14:30:00|35.156|35.844|35|35.688|749200|13.706
974298600|2000-11-15 14:30:00|35.938|36.188|35.688|36.063|592800|13.85
974385000|2000-11-16 14:30:00|35.875|36.063|35.531|35.656|399400|13.694
974471400|2000-11-17 14:30:00|35.5|35.531|35.125|35.188|471000|13.514
974730600|2000-11-20 14:30:00|35.406|35.531|34.813|34.938|388800|13.418
974817000|2000-11-21 14:30:00|35.219|35.844|35.219|35.813|887800|13.754
974903400|2000-11-22 14:30:00|35.75|35.75|34.938|34.938|638000|13.418
975076200|2000-11-24 14:30:00|35.688|35.875|35.469|35.656|539600|13.694
975335400|2000-11-27 14:30:00|35.906|36.469|35.906|36.406|385000|13.982
975421800|2000-11-28 14:30:00|36.438|36.563|36.125|36.25|480800|13.922
975508200|2000-11-29 14:30:00|36.125|36.125|35.313|35.5|658400|13.634
975594600|2000-11-30 14:30:00|35.688|35.844|35.219|35.313|481400|13.562
975681000|2000-12-01 14:30:00|35.188|35.5|35.063|35.375|437200|13.586
975940200|2000-12-04 14:30:00|35|35.031|34.719|34.938|848200|13.418
976026600|2000-12-05 14:30:00|34.813|34.813|34.25|34.469|878600|13.238
976113000|2000-12-06 14:30:00|33|33.594|32.75|33.563|1505400|12.89
976199400|2000-12-07 14:30:00|33.781|34.188|33.531|34.188|816000|13.13
976285800|2000-12-08 14:30:00|33.5|33.5|32.813|33.156|2467400|12.734
976545000|2000-12-11 14:30:00|31.875|32.313|31.875|32.156|2454400|12.35
976631400|2000-12-12 14:30:00|32.688|33.125|32.375|33.031|1632600|12.686
976717800|2000-12-13 14:30:00|33.5|33.625|33.25|33.531|1101800|12.878
976804200|2000-12-14 14:30:00|33.531|33.531|32.344|32.531|809600|12.494
976890600|2000-12-15 14:30:00|32.531|33.063|32.531|32.75|991000|12.578
977149800|2000-12-18 14:30:00|33|33.938|32.875|33.938|879000|13.034
977236200|2000-12-19 14:30:00|34.5|34.75|34.188|34.344|1033400|13.19
977322600|2000-12-20 14:30:00|33.844|33.938|33.219|33.5|747800|12.866
977409000|2000-12-21 14:30:00|34.063|34.531|33.813|34|1223400|13.058
977495400|2000-12-22 14:30:00|35|35.094|34.688|34.75|1315000|13.346
977841000|2000-12-26 14:30:00|34.75|35.656|34.75|35.656|663600|13.694
977927400|2000-12-27 14:30:00|36.25|36.5|36.125|36.313|560800|13.946
978013800|2000-12-28 14:30:00|36.5|36.75|36.438|36.688|460200|14.09
978100200|2000-12-29 14:30:00|37|37.25|36.281|36.344|936000|13.958
978445800|2001-01-02 14:30:00|37.688|38.031|37.219|37.469|1338800|14.39
978532200|2001-01-03 14:30:00|37.469|37.469|36|36.25|1277800|13.922
978618600|2001-01-04 14:30:00|36.25|36.469|35.813|36.156|1884600|13.886
978705000|2001-01-05 14:30:00|36.031|36.844|35.969|36.75|981400|14.114
978964200|2001-01-08 14:30:00|36.969|37.344|36.719|36.781|670400|14.126
979050600|2001-01-09 14:30:00|36.656|36.656|35.563|35.719|755800|13.718
979137000|2001-01-10 14:30:00|35.219|35.438|35.031|35.438|713000|13.61
979223400|2001-01-11 14:30:00|36.563|36.75|36.25|36.438|897800|13.994
979309800|2001-01-12 14:30:00|36.625|36.938|36.625|36.781|1335000|14.126
979655400|2001-01-16 14:30:00|36.625|36.625|36.031|36.375|1664000|13.97
979741800|2001-01-17 14:30:00|36.25|36.25|34.5|34.906|2831000|13.406
979828200|2001-01-18 14:30:00|34.969|35.188|34.875|35.094|1053000|13.478
979914600|2001-01-19 14:30:00|34.125|34.594|34.094|34.531|1515000|13.262
980173800|2001-01-22 14:30:00|34.813|35.156|34.719|35.063|957400|13.466
980260200|2001-01-23 14:30:00|34.875|35.125|34.469|34.969|445000|13.43
980346600|2001-01-24 14:30:00|34.75|35|34.531|34.844|1022400|13.382
980433000|2001-01-25 14:30:00|35.281|35.969|35.281|35.938|1134000|13.802
980519400|2001-01-26 14:30:00|36.375|36.406|35.844|35.906|1082800|13.79
980778600|2001-01-29 14:30:00|36.625|36.725|35.83|35.945|670400|13.805
980865000|2001-01-30 14:30:00|36.195|36.37|35.9|36.37|5309400|13.968
980951400|2001-01-31 14:30:00|36.55|36.85|36.45|36.75|1329400|14.114
981037800|2001-02-01 14:30:00|36.775|37|36.325|36.6|952400|14.056
981124200|2001-02-02 14:30:00|36.8|36.925|36.465|36.88|546000|14.164
981383400|2001-02-05 14:30:00|37.875|38.125|37.725|37.84|841800|14.533
981469800|2001-02-06 14:30:00|37.405|37.725|37.24|37.675|600400|14.469
981556200|2001-02-07 14:30:00|37.245|37.25|36.745|36.87|1365000|14.16
981642600|2001-02-08 14:30:00|36.625|36.645|36.25|36.525|787800|14.028
981729000|2001-02-09 14:30:00|36.825|37.12|36.8|37.035|1064800|14.223
981988200|2001-02-12 14:30:00|37|37.39|36.96|37.23|659600|14.298
982074600|2001-02-13 14:30:00|36.7|36.75|36.33|36.505|888800|14.02
982161000|2001-02-14 14:30:00|36.5|36.8|36.35|36.49|1075600|14.014
982247400|2001-02-15 14:30:00|36.25|36.26|36|36.105|525000|13.866
982333800|2001-02-16 14:30:00|36.15|36.35|35.95|35.95|1234600|13.807
982679400|2001-02-20 14:30:00|36|36.15|35.5|36.025|1084600|13.836
982765800|2001-02-21 14:30:00|35.525|35.6|35|35.55|1583400|13.653
982852200|2001-02-22 14:30:00|35.135|35.725|35.12|35.625|883200|13.682
982938600|2001-02-23 14:30:00|34.89|35.325|34.665|34.95|797000|13.423
983197800|2001-02-26 14:30:00|34.875|35.675|34.85|35.675|663600|13.701
983284200|2001-02-27 14:30:00|35.625|35.7|35.3|35.3|478800|13.557
983370600|2001-02-28 14:30:00|35.75|35.75|35.005|35.255|749600|13.54
983457000|2001-03-01 14:30:00|35.325|36.05|35.3|35.975|712200|13.816
983543400|2001-03-02 14:30:00|35.525|35.975|35.325|35.815|1234600|13.755
983802600|2001-03-05 14:30:00|35.5|35.775|35.25|35.775|1045800|13.74
983889000|2001-03-06 14:30:00|35.76|36.04|35.65|36.04|308800|13.841
983975400|2001-03-07 14:30:00|35.95|36.09|35.66|36.075|509400|13.855
984061800|2001-03-08 14:30:00|35.9|36.05|35.725|36.025|359200|13.836
984148200|2001-03-09 14:30:00|35.675|36|35.525|35.975|456800|13.816
984407400|2001-03-12 14:30:00|35.35|35.375|34.89|34.89|359600|13.4
984493800|2001-03-13 14:30:00|34.8|34.9|33.95|34.05|470800|13.077
984580200|2001-03-14 14:30:00|33.75|35|33.6|34.425|587800|13.221
984666600|2001-03-15 14:30:00|35.175|35.295|34.875|35|1174600|13.442
984753000|2001-03-16 14:30:00|34.875|34.925|34.15|34.205|882000|13.137
985012200|2001-03-19 14:30:00|34.15|34.3|34|34|1122400|13.058
985098600|2001-03-20 14:30:00|34.06|34.575|33.85|34.25|2080000|13.154
985185000|2001-03-21 14:30:00|34.425|34.81|34.175|34.255|1012800|13.156
985271400|2001-03-22 14:30:00|34.2|34.2|32.69|33.185|691800|12.745
985357800|2001-03-23 14:30:00|33.025|33.12|32.47|32.985|775800|12.668
985617000|2001-03-26 14:30:00|33.375|33.825|33.375|33.81|960200|12.985
985703400|2001-03-27 14:30:00|34.25|34.625|34.175|34.59|1228000|13.284
985789800|2001-03-28 14:30:00|34|34|33.775|33.89|1281200|13.016
985876200|2001-03-29 14:30:00|33.55|33.96|33.5|33.645|344600|12.921
985962600|2001-03-30 14:30:00|34.125|34.15|33.61|33.975|404600|13.048
986218200|2001-04-02 13:30:00|33.7|34.375|33.695|33.9|596200|13.019
986304600|2001-04-03 13:30:00|34.185|34.3|33.775|33.855|1020400|13.002
986391000|2001-04-04 13:30:00|34|34.9|33.975|34.61|1244600|13.292
986477400|2001-04-05 13:30:00|34.59|34.985|34.4|34.905|790400|13.405
986563800|2001-04-06 13:30:00|34.7|35.25|34.595|35.225|662800|13.528
986823000|2001-04-09 13:30:00|35.45|35.59|35.25|35.425|1474400|13.605
986909400|2001-04-10 13:30:00|35.625|35.775|35.4|35.56|447200|13.657
986995800|2001-04-11 13:30:00|35.25|35.275|34.925|35.075|397400|13.471
987082200|2001-04-12 13:30:00|35.475|36|35.475|35.475|515000|13.624
987427800|2001-04-16 13:30:00|35.6|36.075|35.6|36.075|387200|13.855
987514200|2001-04-17 13:30:00|35.175|35.935|35.15|35.805|554200|13.751
987600600|2001-04-18 13:30:00|35.5|35.65|35.125|35.45|1032800|13.615
987687000|2001-04-19 13:30:00|35.4|35.575|35.275|35.475|1164800|13.624
987773400|2001-04-20 13:30:00|35.525|36.135|35.425|35.83|827400|13.761
988032600|2001-04-23 13:30:00|36.075|36.2|35.575|36.01|900000|13.83
988119000|2001-04-24 13:30:00|36.55|36.765|36.075|36.295|469000|13.939
988205400|2001-04-25 13:30:00|37.05|37.125|36.88|37.04|1579000|14.225
988291800|2001-04-26 13:30:00|37.125|37.635|37.125|37.5|614400|14.402
988378200|2001-04-27 13:30:00|37.675|37.85|37.45|37.59|474000|14.437
988637400|2001-04-30 13:30:00|37.3|37.45|37.125|37.45|659600|14.383
988723800|2001-05-01 13:30:00|37.4|37.485|37.16|37.485|323000|14.396
988810200|2001-05-02 13:30:00|37.015|37.015|36.275|36.315|1278600|13.947
988896600|2001-05-03 13:30:00|35.45|35.625|35.06|35.39|942400|13.592
988983000|2001-05-04 13:30:00|35.8|36.26|35.785|36.125|410600|13.874
989242200|2001-05-07 13:30:00|36.45|36.6|36.375|36.51|484600|14.022
989328600|2001-05-08 13:30:00|36.515|36.575|36.135|36.48|434200|14.01
989415000|2001-05-09 13:30:00|36.45|36.825|36.35|36.75|716800|14.114
989501400|2001-05-10 13:30:00|37.175|37.235|36.945|36.975|1053600|14.2
989587800|2001-05-11 13:30:00|36.9|37|36.575|36.675|422400|14.085
989847000|2001-05-14 13:30:00|36.4|36.795|36.37|36.79|365600|14.129
989933400|2001-05-15 13:30:00|36.975|37.375|36.88|37.35|416400|14.344
990019800|2001-05-16 13:30:00|37.2|37.465|37.19|37.255|658400|14.308
990106200|2001-05-17 13:30:00|37.26|37.76|37.2|37.54|440600|14.417
990192600|2001-05-18 13:30:00|38.025|38.725|38.025|38.725|839600|14.872
990451800|2001-05-21 13:30:00|38.85|38.92|38.455|38.49|946800|14.782
990538200|2001-05-22 13:30:00|38|38.04|37.675|37.86|619800|14.54
990624600|2001-05-23 13:30:00|37.5|37.6|37.2|37.24|466600|14.302
990711000|2001-05-24 13:30:00|36.85|37.36|36.825|37.255|567200|14.593|divid|0.7285
990797400|2001-05-25 13:30:00|36.8|37.12|36.55|37.02|768200|14.501
991143000|2001-05-29 13:30:00|37.5|37.75|37.35|37.56|507400|14.713
991229400|2001-05-30 13:30:00|37.56|37.65|37.275|37.43|616000|14.662
991315800|2001-05-31 13:30:00|37|37.15|36.595|36.87|1110000|14.443
991402200|2001-06-01 13:30:00|37.15|37.315|37|37|526400|14.494
991661400|2001-06-04 13:30:00|37.5|37.69|37.425|37.615|510800|14.734
991747800|2001-06-05 13:30:00|37.725|38.125|37.715|38.11|596600|14.928
991834200|2001-06-06 13:30:00|37.425|37.45|37|37.025|1144000|14.503
991920600|2001-06-07 13:30:00|36.5|37.075|36.5|36.77|648800|14.403
992007000|2001-06-08 13:30:00|37|37.17|36.775|37.01|314000|14.497
992266200|2001-06-11 13:30:00|36.825|36.96|36.505|36.775|671200|14.405
992352600|2001-06-12 13:30:00|36.775|36.85|36.6|36.785|396000|14.409
992439000|2001-06-13 13:30:00|37.36|37.5|36.975|37.05|873600|14.513
992525400|2001-06-14 13:30:00|37.125|37.525|37.1|37.1|881800|14.533
992611800|2001-06-15 13:30:00|37.105|37.49|37.065|37.475|682600|14.68
992871000|2001-06-18 13:30:00|36.9|36.9|36.075|36.375|1779600|14.249
992957400|2001-06-19 13:30:00|36.5|36.59|36.195|36.375|554200|14.249
993043800|2001-06-20 13:30:00|36.275|36.815|36.275|36.31|406200|14.223
993130200|2001-06-21 13:30:00|36.075|36.5|35.845|36.335|6002600|14.233
993216600|2001-06-22 13:30:00|35.935|36.5|35.81|36.395|576200|14.257
993475800|2001-06-25 13:30:00|37|37.11|36.825|36.92|741400|14.462
993562200|2001-06-26 13:30:00|36.5|36.65|36.41|36.595|310800|14.335
993648600|2001-06-27 13:30:00|36.325|36.4|35.77|35.77|369000|14.012
993735000|2001-06-28 13:30:00|34.375|34.55|34.225|34.54|637800|13.53
993821400|2001-06-29 13:30:00|34.35|35.145|34.255|35.1|793200|13.749
994080600|2001-07-02 13:30:00|34.4|35.21|34.4|34.725|490400|13.602
994167000|2001-07-03 13:30:00|33.825|33.995|33.75|33.95|444600|13.299
994339800|2001-07-05 13:30:00|34.225|34.5|34.11|34.425|498400|13.485
994426200|2001-07-06 13:30:00|34.175|34.325|34.025|34.24|354200|13.412
994685400|2001-07-09 13:30:00|34.55|34.625|34.4|34.455|786000|13.497
994771800|2001-07-10 13:30:00|34.5|34.515|33.745|33.815|666800|13.246
994858200|2001-07-11 13:30:00|34.125|34.2|33.7|33.925|598200|13.289
994944600|2001-07-12 13:30:00|33.775|34.05|33.685|34.05|339400|13.338
995031000|2001-07-13 13:30:00|33.975|34.42|33.89|34.25|704200|13.416
995290200|2001-07-16 13:30:00|34.225|34.275|33.87|34.03|483600|13.33
995376600|2001-07-17 13:30:00|33.81|34.075|33.725|34.075|480000|13.348
995463000|2001-07-18 13:30:00|33.1|33.24|32.775|33.05|1510600|12.946
995549400|2001-07-19 13:30:00|33.325|33.745|33.3|33.575|701400|13.152
995635800|2001-07-20 13:30:00|34.15|34.375|34.075|34.325|604600|13.446
995895000|2001-07-23 13:30:00|34.61|34.825|34.225|34.335|492200|13.45
995981400|2001-07-24 13:30:00|33.95|34.05|33.34|33.34|442200|13.06
996067800|2001-07-25 13:30:00|33.475|34.1|33.4|34.08|1528400|13.35
996154200|2001-07-26 13:30:00|34.45|34.75|34.325|34.725|943800|13.602
996240600|2001-07-27 13:30:00|35.005|35.07|34.39|34.75|660800|13.612
996499800|2001-07-30 13:30:00|35.3|35.375|34.745|34.745|758600|13.61
996586200|2001-07-31 13:30:00|35.45|35.725|35.375|35.44|637200|13.882
996672600|2001-08-01 13:30:00|36.05|36.1|35.82|35.82|894600|14.031
996759000|2001-08-02 13:30:00|35.75|35.925|35.275|35.875|959800|14.053
996845400|2001-08-03 13:30:00|35.325|35.445|35.125|35.275|419600|13.818
997104600|2001-08-06 13:30:00|34.775|35.35|34.775|35.275|956800|13.818
997191000|2001-08-07 13:30:00|34.99|35.38|34.85|35.275|574000|13.818
997277400|2001-08-08 13:30:00|35.2|35.34|34.9|34.945|525800|13.689
997363800|2001-08-09 13:30:00|35|35.175|34.72|35.115|414600|13.755
997450200|2001-08-10 13:30:00|35.3|35.4|34.85|35.375|477200|13.857
997709400|2001-08-13 13:30:00|36.025|36.2|35.855|36.11|812000|14.145
997795800|2001-08-14 13:30:00|36.55|36.67|36.33|36.475|906600|14.288
997882200|2001-08-15 13:30:00|37.45|37.49|37.135|37.425|1460200|14.66
997968600|2001-08-16 13:30:00|37.375|37.425|36.95|37.14|727800|14.548
998055000|2001-08-17 13:30:00|36.525|36.6|36.22|36.465|647800|14.284
998314200|2001-08-20 13:30:00|36.45|36.5|36|36.36|579600|14.243
998400600|2001-08-21 13:30:00|36.6|36.725|36.5|36.61|466400|14.341
998487000|2001-08-22 13:30:00|37.64|37.64|37.06|37.06|589400|14.517
998573400|2001-08-23 13:30:00|36.975|37.26|36.94|36.95|433400|14.474
998659800|2001-08-24 13:30:00|37.2|37.435|37.2|37.435|355800|14.664
998919000|2001-08-27 13:30:00|37.5|37.5|37.21|37.21|374600|14.576
999005400|2001-08-28 13:30:00|37.01|37.03|36.3|36.49|782400|14.294
999091800|2001-08-29 13:30:00|36.8|36.865|36.58|36.635|364800|14.351
999178200|2001-08-30 13:30:00|36.635|36.85|36.34|36.405|367800|14.26
999264600|2001-08-31 13:30:00|36.725|37.05|36.7|36.925|782800|14.464
999610200|2001-09-04 13:30:00|36.125|36.715|36.125|36.275|971600|14.21
999696600|2001-09-05 13:30:00|36.375|36.48|35.775|35.945|486600|14.08
999783000|2001-09-06 13:30:00|35.945|36.35|35.8|36.1|1075800|14.141
999869400|2001-09-07 13:30:00|36.3|36.45|36.15|36.2|848000|14.18
1000128600|2001-09-10 13:30:00|35.4|35.985|35.35|35.94|397200|14.078
1000733400|2001-09-17 13:30:00|34.5|35.045|34.45|34.8|1213200|13.632
1000819800|2001-09-18 13:30:00|34.75|35.325|34.45|34.7|761000|13.593
1000906200|2001-09-19 13:30:00|34.15|34.275|32.85|33|1339400|12.927
1000992600|2001-09-20 13:30:00|32|32.225|31.35|31.35|1445400|12.28
1001079000|2001-09-21 13:30:00|29.125|30.875|29.05|30.875|1943800|12.094
1001338200|2001-09-24 13:30:00|30.5|30.95|30.235|30.365|1008800|11.894
1001424600|2001-09-25 13:30:00|30.325|31.1|30.2|30.925|905600|12.114
1001511000|2001-09-26 13:30:00|32.45|32.5|31.825|31.825|2595400|12.466
1001597400|2001-09-27 13:30:00|32.575|33.65|32.425|33.525|1751000|13.132
1001683800|2001-09-28 13:30:00|33.305|33.875|33.15|33.775|1372400|13.23
1001943000|2001-10-01 13:30:00|33.225|33.425|32.615|33.25|778000|13.025
1002029400|2001-10-02 13:30:00|33.3|34.025|33.3|33.925|430000|13.289
1002115800|2001-10-03 13:30:00|33.125|33.865|33.12|33.865|1086400|13.265
1002202200|2001-10-04 13:30:00|34.05|34.85|33.985|34.595|659800|13.551
1002288600|2001-10-05 13:30:00|34.875|35.295|34.6|35.295|814000|13.826
1002547800|2001-10-08 13:30:00|34.235|35.025|34.05|34.92|694600|13.679
1002634200|2001-10-09 13:30:00|35|35.425|34.85|35|805800|13.71
1002720600|2001-10-10 13:30:00|35.525|36.3|35.5|36.3|917200|14.219
1002807000|2001-10-11 13:30:00|36.3|36.4|35.6|36.075|1058400|14.131
1002893400|2001-10-12 13:30:00|35.725|36.4|35.68|36.255|539000|14.202
1003152600|2001-10-15 13:30:00|35.9|35.95|35.44|35.675|481800|13.974
1003239000|2001-10-16 13:30:00|35.72|36|35.415|35.9|420800|14.063
1003325400|2001-10-17 13:30:00|35.61|35.95|35.4|35.455|1422200|13.888
1003411800|2001-10-18 13:30:00|34.95|34.95|34.375|34.5|573800|13.514
1003498200|2001-10-19 13:30:00|33.4|34.125|33.25|34.025|1210800|13.328
1003757400|2001-10-22 13:30:00|33.8|34.47|33.55|34.3|480200|13.436
1003843800|2001-10-23 13:30:00|34.45|34.7|34|34.225|1052600|13.406
1003930200|2001-10-24 13:30:00|34.3|34.495|34.15|34.415|1742000|13.481
1004016600|2001-10-25 13:30:00|34.2|34.825|34.105|34.825|1425000|13.642
1004103000|2001-10-26 13:30:00|34.975|35.645|34.9|35.625|769600|13.955
1004365800|2001-10-29 14:30:00|35.875|35.98|35.5|35.5|480000|13.906
1004452200|2001-10-30 14:30:00|35.35|35.425|34.885|34.9|582200|13.671
1004538600|2001-10-31 14:30:00|35.375|35.7|34.77|34.87|900600|13.659
1004625000|2001-11-01 14:30:00|34.825|35.35|34.45|35.285|810200|13.822
1004711400|2001-11-02 14:30:00|34.875|34.9|34.465|34.72|534400|13.6
1004970600|2001-11-05 14:30:00|34.85|35.25|34.725|34.795|1692000|13.63
1005057000|2001-11-06 14:30:00|34.225|34.45|33.99|34.4|864400|13.475
1005143400|2001-11-07 14:30:00|33.85|34.39|33.665|34.39|1215000|13.471
1005229800|2001-11-08 14:30:00|34.7|34.75|34.505|34.505|735800|13.516
1005316200|2001-11-09 14:30:00|34.715|34.965|34.675|34.8|1140200|13.632
1005575400|2001-11-12 14:30:00|34|34.375|33.625|34.24|922400|13.412
1005661800|2001-11-13 14:30:00|34.25|34.79|34.185|34.75|742200|13.612
1005748200|2001-11-14 14:30:00|33.625|33.715|32.625|32.65|1232200|12.79
1005834600|2001-11-15 14:30:00|30.9|31.035|30.35|30.87|2252800|12.092
1005921000|2001-11-16 14:30:00|31.375|31.8|31.05|31.77|922800|12.445
1006180200|2001-11-19 14:30:00|31.375|31.75|31.2|31.73|684400|12.429
1006266600|2001-11-20 14:30:00|32.325|32.65|32.265|32.6|702400|12.77
1006353000|2001-11-21 14:30:00|32.325|32.5|32.07|32.2|609000|12.613
1006525800|2001-11-23 14:30:00|32.215|32.62|32.075|32.5|639200|12.731
1006785000|2001-11-26 14:30:00|31.9|32.125|31.5|32.09|667400|12.57
1006871400|2001-11-27 14:30:00|31.45|31.965|31.04|31.64|1891800|12.394
1006957800|2001-11-28 14:30:00|31.3|31.725|31.175|31.4|458800|12.3
1007044200|2001-11-29 14:30:00|31.94|31.955|31.65|31.895|430000|12.494
1007130600|2001-11-30 14:30:00|31.8|32.225|31.715|32.045|1195000|12.553
1007389800|2001-12-03 14:30:00|31.775|32.6|31.75|32.5|650600|12.731
1007476200|2001-12-04 14:30:00|33.075|33.15|32.7|33.01|1309800|12.931
1007562600|2001-12-05 14:30:00|33.675|33.995|33.525|33.875|703200|13.269
1007649000|2001-12-06 14:30:00|33.59|34.125|33.575|33.76|1689600|13.224
1007735400|2001-12-07 14:30:00|33.65|33.965|33.355|33.795|786600|13.238
1007994600|2001-12-10 14:30:00|32.9|33.1|32.85|32.925|902000|12.897
1008081000|2001-12-11 14:30:00|33.18|33.375|33|33.125|710200|12.976
1008167400|2001-12-12 14:30:00|33.125|33.45|32.91|33.175|872400|12.995
1008253800|2001-12-13 14:30:00|32.56|32.825|32.31|32.32|1575600|12.66
1008340200|2001-12-14 14:30:00|32.415|32.62|32.32|32.52|1104200|12.739
1008599400|2001-12-17 14:30:00|33.15|33.9|33.15|33.6|1487400|13.162
1008685800|2001-12-18 14:30:00|34.05|34.195|33.85|33.91|684200|13.283
1008772200|2001-12-19 14:30:00|33.575|34.125|33.55|34.125|375200|13.367
1008858600|2001-12-20 14:30:00|34.15|34.325|33.945|33.975|543000|13.309
1008945000|2001-12-21 14:30:00|34.5|34.62|34.11|34.25|755600|13.416
1009204200|2001-12-24 14:30:00|33.55|34.33|33.55|34.25|741200|13.416
1009377000|2001-12-26 14:30:00|34.35|34.99|34.35|34.725|543600|13.602
1009463400|2001-12-27 14:30:00|34.85|35.09|34.85|34.9|416200|13.671
1009549800|2001-12-28 14:30:00|35.01|35.4|35.01|35.17|449400|13.777
1009809000|2001-12-31 14:30:00|35.2|35.275|35.05|35.12|221400|13.757
1009981800|2002-01-02 14:30:00|35.5|35.545|35.23|35.45|1873400|13.886
1010068200|2002-01-03 14:30:00|35.375|35.85|35.37|35.635|891600|13.959
1010154600|2002-01-04 14:30:00|36.025|36.025|35.505|35.8|1500400|14.023
1010413800|2002-01-07 14:30:00|35.5|35.585|35.275|35.365|351000|13.853
1010500200|2002-01-08 14:30:00|34.86|34.99|34.78|34.875|905000|13.661
1010586600|2002-01-09 14:30:00|34.75|35.12|34.55|34.76|479200|13.616
1010673000|2002-01-10 14:30:00|34.625|34.77|34.45|34.63|540400|13.565
1010759400|2002-01-11 14:30:00|34.675|34.87|34.575|34.7|898600|13.593
1011018600|2002-01-14 14:30:00|34.05|34.325|34.05|34.075|731600|13.348
1011105000|2002-01-15 14:30:00|34.2|34.65|34.2|34.425|760800|13.485
1011191400|2002-01-16 14:30:00|33.84|34.05|33.59|33.625|881400|13.171
1011277800|2002-01-17 14:30:00|34.35|34.42|34.15|34.15|1097400|13.377
1011364200|2002-01-18 14:30:00|34.06|34.195|33.95|34.15|1360200|13.377
1011709800|2002-01-22 14:30:00|34.15|34.175|33.81|33.81|664400|13.244
1011796200|2002-01-23 14:30:00|34.525|34.975|34.405|34.87|896400|13.659
1011882600|2002-01-24 14:30:00|34.45|34.93|34.39|34.765|826800|13.618
1011969000|2002-01-25 14:30:00|34.475|34.7|34.385|34.6|964800|13.553
1012228200|2002-01-28 14:30:00|35|35.105|34.73|34.89|1122600|13.667
1012314600|2002-01-29 14:30:00|34.81|34.81|34.125|34.175|760000|13.387
1012401000|2002-01-30 14:30:00|34.11|34.695|34.11|34.625|864200|13.563
1012487400|2002-01-31 14:30:00|35|35.23|34.955|35.18|461400|13.781
1012573800|2002-02-01 14:30:00|35.48|35.7|35.35|35.575|454400|13.935
1012833000|2002-02-04 14:30:00|35.75|35.75|35.3|35.35|569600|13.847
1012919400|2002-02-05 14:30:00|35.275|35.305|34.665|34.94|994200|13.687
1013005800|2002-02-06 14:30:00|35.25|35.5|35.175|35.375|427400|13.857
1013092200|2002-02-07 14:30:00|35.025|35.375|34.965|35.005|537800|13.712
1013178600|2002-02-08 14:30:00|35.5|35.67|35.35|35.67|783200|13.973
1013437800|2002-02-11 14:30:00|35.67|36.06|35.575|36.025|809000|14.112
1013524200|2002-02-12 14:30:00|35.9|36.375|35.65|35.915|1255400|14.069
1013610600|2002-02-13 14:30:00|35.825|36.245|35.77|36.01|1117600|14.106
1013697000|2002-02-14 14:30:00|35.94|36.15|35.775|36.005|1275800|14.104
1013783400|2002-02-15 14:30:00|36.005|36.23|36.005|36.08|578200|14.133
1014129000|2002-02-19 14:30:00|35.725|35.905|35.625|35.625|479200|13.955
1014215400|2002-02-20 14:30:00|35.25|35.495|35.15|35.37|1240000|13.855
1014301800|2002-02-21 14:30:00|35.375|35.75|35.325|35.56|773600|13.929
1014388200|2002-02-22 14:30:00|35.75|35.995|35.55|35.93|645400|14.074
1014647400|2002-02-25 14:30:00|35.875|36.195|35.85|36.115|489400|14.147
1014733800|2002-02-26 14:30:00|35.94|36.075|35.79|35.975|1208200|14.092
1014820200|2002-02-27 14:30:00|36.2|36.41|36.15|36.32|636400|14.227
1014906600|2002-02-28 14:30:00|36.525|36.805|36.45|36.775|1234400|14.405
1014993000|2002-03-01 14:30:00|36.735|36.95|36.65|36.95|2056600|14.474
1015252200|2002-03-04 14:30:00|36.99|37.485|36.955|37.325|513000|14.621
1015338600|2002-03-05 14:30:00|37.1|37.19|36.91|37|803800|14.494
1015425000|2002-03-06 14:30:00|36.76|37.42|36.76|37.405|1229200|14.652
1015511400|2002-03-07 14:30:00|37.65|37.745|37.425|37.69|758800|14.764
1015597800|2002-03-08 14:30:00|38.025|38.025|37.53|37.56|564800|14.713
1015857000|2002-03-11 14:30:00|37.85|38.07|37.805|37.925|753600|14.856
1015943400|2002-03-12 14:30:00|37.7|38.19|37.61|38.05|403200|14.905
1016029800|2002-03-13 14:30:00|38.1|38.1|37.7|37.735|677200|14.781
1016116200|2002-03-14 14:30:00|37.45|37.73|37.395|37.69|739600|14.764
1016202600|2002-03-15 14:30:00|37.8|38.07|37.615|38|516400|14.885
1016461800|2002-03-18 14:30:00|37.65|37.98|37.5|37.955|477800|14.868
1016548200|2002-03-19 14:30:00|38.15|38.245|38.055|38.15|1126200|14.944
1016634600|2002-03-20 14:30:00|38.15|38.275|37.955|37.995|1231800|14.883
1016721000|2002-03-21 14:30:00|37.765|38.025|37.6|38|499400|14.885
1016807400|2002-03-22 14:30:00|37.685|37.775|37.49|37.505|548600|14.691
1017066600|2002-03-25 14:30:00|37.45|37.49|37.125|37.25|472600|14.591
1017153000|2002-03-26 14:30:00|37.6|37.975|37.6|37.835|831400|14.821
1017239400|2002-03-27 14:30:00|38.29|38.6|38.2|38.49|568600|15.077
1017325800|2002-03-28 14:30:00|38.56|38.625|38.295|38.3|395200|15.003
1017671400|2002-04-01 14:30:00|38.8|38.87|38.65|38.865|468000|15.224
1017757800|2002-04-02 14:30:00|39.075|39.22|39.065|39.22|550600|15.363
1017844200|2002-04-03 14:30:00|39.4|39.44|39.14|39.2|1606600|15.355
1017930600|2002-04-04 14:30:00|38.375|38.425|37.785|37.875|1214600|14.836
1018017000|2002-04-05 14:30:00|37.75|37.825|37.51|37.57|479000|14.717
1018272600|2002-04-08 13:30:00|37.175|37.475|37.175|37.465|1006600|14.676
1018359000|2002-04-09 13:30:00|37.35|37.445|37.08|37.245|419800|14.589
1018445400|2002-04-10 13:30:00|37.025|37.4|36.975|37.35|682600|14.631
1018531800|2002-04-11 13:30:00|37.325|37.365|36.935|36.935|342600|14.468
1018618200|2002-04-12 13:30:00|36.575|36.655|36.375|36.455|929000|14.28
1018877400|2002-04-15 13:30:00|37.16|37.38|37.015|37.075|650600|14.523
1018963800|2002-04-16 13:30:00|37.7|37.975|37.645|37.86|1099000|14.83
1019050200|2002-04-17 13:30:00|38.4|38.425|37.85|38.115|811600|14.93
1019136600|2002-04-18 13:30:00|38.37|38.455|37.9|38.255|508200|14.985
1019223000|2002-04-19 13:30:00|38.075|38.31|37.755|38.15|801000|14.944
1019482200|2002-04-22 13:30:00|37.68|38.125|37.655|38.015|1049400|14.891
1019568600|2002-04-23 13:30:00|37.575|37.95|37.5|37.77|721000|14.795
1019655000|2002-04-24 13:30:00|37.765|37.79|37.15|37.35|884200|14.631
1019741400|2002-04-25 13:30:00|37.37|37.675|37.355|37.45|642000|14.67
1019827800|2002-04-26 13:30:00|37.5|37.575|37.29|37.33|996000|14.623
1020087000|2002-04-29 13:30:00|37.25|37.77|37.25|37.605|550800|14.73
1020173400|2002-04-30 13:30:00|37.75|38.01|37.75|37.855|707200|14.828
1020259800|2002-05-01 13:30:00|37.855|37.935|37.55|37.93|424800|14.858
1020346200|2002-05-02 13:30:00|38.175|38.375|38.015|38.215|688200|14.969
1020432600|2002-05-03 13:30:00|38.875|38.97|38.68|38.805|481400|15.201
1020691800|2002-05-06 13:30:00|38.55|38.565|38.3|38.3|1087400|15.003
1020778200|2002-05-07 13:30:00|38.15|38.29|37.875|38.08|363800|14.917
1020864600|2002-05-08 13:30:00|38.575|38.855|38.51|38.735|584800|15.173
1020951000|2002-05-09 13:30:00|38.275|38.775|38.275|38.775|500000|15.189
1021037400|2002-05-10 13:30:00|38.45|38.525|38.125|38.125|595000|14.934
1021296600|2002-05-13 13:30:00|38.125|38.885|38.125|38.865|950600|15.224
1021383000|2002-05-14 13:30:00|38.865|39.2|38.75|39.175|613800|15.345
1021469400|2002-05-15 13:30:00|38.285|38.56|38.225|38.325|613800|15.34|divid|0.836
1021555800|2002-05-16 13:30:00|38.75|38.85|38.6|38.79|387200|15.526
1021642200|2002-05-17 13:30:00|38.865|38.875|38.47|38.74|1885400|15.506
1021901400|2002-05-20 13:30:00|38.7|38.73|38.4|38.42|456400|15.378
1021987800|2002-05-21 13:30:00|38.75|38.89|38.545|38.555|501400|15.432
1022074200|2002-05-22 13:30:00|38.575|38.82|38.495|38.77|712000|15.518
1022160600|2002-05-23 13:30:00|38.685|38.875|38.475|38.86|432800|15.554
1022247000|2002-05-24 13:30:00|38.81|39.015|38.56|38.56|367800|15.434
1022592600|2002-05-28 13:30:00|39.175|39.175|38.5|38.57|696400|15.438
1022679000|2002-05-29 13:30:00|38.825|38.865|38.5|38.84|942000|15.546
1022765400|2002-05-30 13:30:00|38.4|38.465|37.88|38.275|622800|15.32
1022851800|2002-05-31 13:30:00|39|39.14|38.835|38.835|426000|15.544
1023111000|2002-06-03 13:30:00|38.545|38.685|38.265|38.33|478000|15.342
1023197400|2002-06-04 13:30:00|37.75|37.895|37.1|37.535|1522200|15.024
1023283800|2002-06-05 13:30:00|36.95|37.48|36.935|37.45|778400|14.99
1023370200|2002-06-06 13:30:00|37.8|37.93|37.365|37.44|867000|14.986
1023456600|2002-06-07 13:30:00|36.96|37.475|36.88|37.355|735600|14.952
1023715800|2002-06-10 13:30:00|37.65|37.65|36.82|37.13|637800|14.862
1023802200|2002-06-11 13:30:00|37.525|37.95|37.47|37.475|837800|15
1023888600|2002-06-12 13:30:00|37.585|37.77|37.105|37.385|660000|14.964
1023975000|2002-06-13 13:30:00|37.06|37.165|36.7|36.715|735000|14.695
1024061400|2002-06-14 13:30:00|36.4|36.45|35.775|36.3|1421600|14.529
1024320600|2002-06-17 13:30:00|36.95|37.9|36.94|37.735|1033200|15.104
1024407000|2002-06-18 13:30:00|37.54|37.945|37.47|37.765|614600|15.116
1024493400|2002-06-19 13:30:00|37.5|37.74|37.2|37.33|635200|14.942
1024579800|2002-06-20 13:30:00|37.6|37.925|36.95|36.95|1219800|14.79
1024666200|2002-06-21 13:30:00|37.5|37.95|37.22|37.375|1231000|14.96
1024925400|2002-06-24 13:30:00|37.95|37.95|36.965|37.465|837600|14.996
1025011800|2002-06-25 13:30:00|38.015|38.225|37.645|37.645|555600|15.068
1025098200|2002-06-26 13:30:00|37.975|38.31|37.91|38.25|1101400|15.31
1025184600|2002-06-27 13:30:00|38.885|39.255|38.65|39.21|1240800|15.694
1025271000|2002-06-28 13:30:00|40.05|40.725|39.97|40.45|1975600|16.19
1025530200|2002-07-01 13:30:00|40.75|41|40.22|40.24|1042600|16.106
1025616600|2002-07-02 13:30:00|40.615|40.67|39.2|39.2|869400|15.69
1025703000|2002-07-03 13:30:00|39.34|39.755|39.09|39.325|808400|15.74
1025875800|2002-07-05 13:30:00|40.15|40.895|40.15|40.75|810800|16.311
1026135000|2002-07-08 13:30:00|41.35|41.62|41.29|41.465|1154000|16.597
1026221400|2002-07-09 13:30:00|41.475|41.505|41.055|41.08|840600|16.443
1026307800|2002-07-10 13:30:00|40.575|40.62|39.625|39.63|2514400|15.862
1026394200|2002-07-11 13:30:00|38.915|39.155|38.44|38.79|2289200|15.526
1026480600|2002-07-12 13:30:00|39.11|39.225|37.685|37.81|1293400|15.134
1026739800|2002-07-15 13:30:00|37.975|37.975|35.72|36.45|1893000|14.589
1026826200|2002-07-16 13:30:00|35.75|36.475|35.065|36.035|2781200|14.423
1026912600|2002-07-17 13:30:00|36.8|36.945|36.25|36.445|1542200|14.587
1026999000|2002-07-18 13:30:00|36.2|36.795|35.825|36.01|1431200|14.413
1027085400|2002-07-19 13:30:00|35.35|35.75|33.625|33.625|1556600|13.459
1027344600|2002-07-22 13:30:00|33.375|33.795|31.3|31.825|2410200|12.738
1027431000|2002-07-23 13:30:00|31.825|31.85|30.75|31.045|1980800|12.426
1027517400|2002-07-24 13:30:00|30.8|32.75|30.15|32.6|2322800|13.048
1027603800|2002-07-25 13:30:00|32.025|33.23|31.85|32.62|1741800|13.056
1027690200|2002-07-26 13:30:00|32.15|33.34|32.08|33.275|1127000|13.319
1027949400|2002-07-29 13:30:00|33.525|34.995|33.4|34.995|1388200|14.007
1028035800|2002-07-30 13:30:00|35.6|35.775|35.32|35.565|1909600|14.235
1028122200|2002-07-31 13:30:00|35.56|36.35|34.9|36.275|1484600|14.519
1028208600|2002-08-01 13:30:00|34.97|35.1|33.775|33.775|1118400|13.519
1028295000|2002-08-02 13:30:00|34.52|34.915|34.33|34.45|1189200|13.789
1028554200|2002-08-05 13:30:00|34.34|34.745|33.275|33.275|1019000|13.319
1028640600|2002-08-06 13:30:00|33.4|35.385|33.4|34.755|1020200|13.911
1028727000|2002-08-07 13:30:00|35.5|35.65|34.285|35.24|716400|14.105
1028813400|2002-08-08 13:30:00|35.24|36.275|34.95|36.235|748200|14.503
1028899800|2002-08-09 13:30:00|35.35|36.725|35.26|36.38|614000|14.561
1029159000|2002-08-12 13:30:00|35.775|35.89|35.5|35.835|565200|14.343
1029245400|2002-08-13 13:30:00|35.075|35.9|35.075|35.39|917800|14.165
1029331800|2002-08-14 13:30:00|35.325|35.445|34.425|35.295|1862800|14.127
1029418200|2002-08-15 13:30:00|36.015|36.4|35.8|36.345|712600|14.547
1029504600|2002-08-16 13:30:00|35.755|36.55|35.735|36.16|824600|14.473
1029763800|2002-08-19 13:30:00|36.025|36.8|35.985|36.8|1120200|14.729
1029850200|2002-08-20 13:30:00|36.095|36.175|35.29|35.5|846400|14.209
1029936600|2002-08-21 13:30:00|36.225|36.42|35.545|36.275|716000|14.519
1030023000|2002-08-22 13:30:00|35.9|36.55|35.785|36.55|690000|14.629
1030109400|2002-08-23 13:30:00|35.8|36.165|35.42|35.545|545400|14.227
1030368600|2002-08-26 13:30:00|35.725|35.89|35.325|35.79|537600|14.325
1030455000|2002-08-27 13:30:00|36.385|36.8|36.14|36.49|811600|14.605
1030541400|2002-08-28 13:30:00|36.05|36.145|35.035|35.035|745400|14.023
1030627800|2002-08-29 13:30:00|34.91|35.405|34.5|35.075|841800|14.039
1030714200|2002-08-30 13:30:00|34.975|35.975|34.95|35.66|678800|14.273
1031059800|2002-09-03 13:30:00|34.4|34.4|32.75|33.16|2088200|13.273
1031146200|2002-09-04 13:30:00|32.75|33.75|32.595|33.75|1255800|13.509
1031232600|2002-09-05 13:30:00|32.975|33.755|32.75|33.49|763000|13.405
1031319000|2002-09-06 13:30:00|34.625|35.15|34.365|34.94|1465800|13.985
1031578200|2002-09-09 13:30:00|34.95|35.175|34.39|35.115|1343000|14.055
1031664600|2002-09-10 13:30:00|35.545|35.67|35.225|35.475|706000|14.199
1031751000|2002-09-11 13:30:00|36.175|36.205|35.785|35.8|693600|14.329
1031837400|2002-09-12 13:30:00|35.635|35.635|34.65|34.705|663800|13.891
1031923800|2002-09-13 13:30:00|34.075|34.665|33.955|34.595|770200|13.847
1032183000|2002-09-16 13:30:00|34.51|34.78|34.315|34.695|488600|13.887
1032269400|2002-09-17 13:30:00|34.175|34.21|33.195|33.425|672600|13.379
1032355800|2002-09-18 13:30:00|33.15|33.445|32.5|33.25|941800|13.309
1032442200|2002-09-19 13:30:00|32.475|32.825|32.25|32.25|703400|12.908
1032528600|2002-09-20 13:30:00|32.48|32.715|31.98|32.25|1035600|12.908
1032787800|2002-09-23 13:30:00|32.25|32.76|31.88|32.275|835200|12.918
1032874200|2002-09-24 13:30:00|31.4|32.225|31.29|31.7|969200|12.688
1032960600|2002-09-25 13:30:00|32.05|32.19|30.76|31.87|974800|12.756
1033047000|2002-09-26 13:30:00|32.75|33.645|32.66|33.475|1250800|13.399
1033133400|2002-09-27 13:30:00|33.475|34.25|33.47|33.55|1664400|13.429
1033392600|2002-09-30 13:30:00|32.75|33.325|31.9|32.925|1294200|13.178
1033479000|2002-10-01 13:30:00|33.85|35.02|33.615|35.02|1460200|14.017
1033565400|2002-10-02 13:30:00|34.6|36.265|34.55|35.05|1570200|14.029
1033651800|2002-10-03 13:30:00|35.375|35.91|34.685|34.7|1109000|13.889
1033738200|2002-10-04 13:30:00|34.325|34.475|33.115|33.35|1923600|13.349
1033997400|2002-10-07 13:30:00|33.725|34.05|33.425|33.5|1123200|13.409
1034083800|2002-10-08 13:30:00|33.255|33.375|32.525|33.1|882400|13.249
1034170200|2002-10-09 13:30:00|31.785|32.525|31.775|32.14|1122200|12.864
1034256600|2002-10-10 13:30:00|32.25|33.76|31.97|33.705|1249600|13.491
1034343000|2002-10-11 13:30:00|34.7|35.35|34.4|34.8|1385800|13.929
1034602200|2002-10-14 13:30:00|34.65|35.105|34.305|35|1247000|14.009
1034688600|2002-10-15 13:30:00|35.6|35.88|35.295|35.585|1289200|14.243
1034775000|2002-10-16 13:30:00|34.725|35.265|34.18|34.425|1636000|13.779
1034861400|2002-10-17 13:30:00|35.1|35.235|34.575|35.09|667800|14.045
1034947800|2002-10-18 13:30:00|34.275|34.65|34.015|34.525|1150800|13.819
1035207000|2002-10-21 13:30:00|34.1|34.87|33.795|34.72|1089000|13.897
1035293400|2002-10-22 13:30:00|33.425|33.885|33.18|33.36|785400|13.353
1035379800|2002-10-23 13:30:00|32.65|33.045|32.335|32.96|1550200|13.193
1035466200|2002-10-24 13:30:00|33.35|33.975|33.095|33.245|1120600|13.307
1035552600|2002-10-25 13:30:00|33.095|33.66|33|33.45|753200|13.389
1035815400|2002-10-28 14:30:00|33.175|33.735|33.02|33.275|1038200|13.319
1035901800|2002-10-29 14:30:00|32.735|32.735|31.91|32.08|1217200|12.84
1035988200|2002-10-30 14:30:00|32.4|33.4|32.375|33.4|1234600|13.369
1036074600|2002-10-31 14:30:00|33.985|34.345|33.75|34.01|1387400|13.613
1036161000|2002-11-01 14:30:00|34.005|34.69|33.95|34.69|839200|13.885
1036420200|2002-11-04 14:30:00|34.265|34.65|34.035|34.375|818600|13.759
1036506600|2002-11-05 14:30:00|34.375|35.015|34.135|34.875|975600|13.959
1036593000|2002-11-06 14:30:00|34.33|34.57|33.8|34.5|841400|13.809
1036679400|2002-11-07 14:30:00|33.925|34.055|33.775|33.9|872600|13.569
1036765800|2002-11-08 14:30:00|34.125|34.49|34.01|34.16|617000|13.673
1037025000|2002-11-11 14:30:00|34.395|34.745|34.14|34.16|677200|13.673
1037111400|2002-11-12 14:30:00|34.54|34.845|34.47|34.5|576800|13.809
1037197800|2002-11-13 14:30:00|34.05|34.115|33.585|33.685|1233600|13.483
1037284200|2002-11-14 14:30:00|34.2|34.84|34.07|34.84|757200|13.945
1037370600|2002-11-15 14:30:00|34.5|35.2|34.375|35.2|628800|14.089
1037629800|2002-11-18 14:30:00|35.375|35.585|35.15|35.265|489200|14.115
1037716200|2002-11-19 14:30:00|35.45|35.6|34.9|35.05|586000|14.029
1037802600|2002-11-20 14:30:00|34.59|35.1|34.55|35.005|680000|14.011
1037889000|2002-11-21 14:30:00|34.835|35.04|34.555|34.995|1363400|14.007
1037975400|2002-11-22 14:30:00|34.285|34.475|33.855|34.14|1211200|13.665
1038234600|2002-11-25 14:30:00|33.5|33.775|33.325|33.675|673400|13.479
1038321000|2002-11-26 14:30:00|33.325|33.36|32.83|32.83|997200|13.14
1038407400|2002-11-27 14:30:00|33.45|34.015|33.3|33.735|681600|13.503
1038580200|2002-11-29 14:30:00|33.65|33.705|33.375|33.375|343000|13.359
1038839400|2002-12-02 14:30:00|33.38|33.38|32.855|33.225|1312000|13.299
1038925800|2002-12-03 14:30:00|33.325|33.405|32.875|33.11|1295000|13.253
1039012200|2002-12-04 14:30:00|33.115|33.115|32.7|32.94|919800|13.184
1039098600|2002-12-05 14:30:00|33.105|33.14|32.595|32.925|1101800|13.178
1039185000|2002-12-06 14:30:00|32.965|33.86|32.84|33.745|1067600|13.507
1039444200|2002-12-09 14:30:00|33.325|33.415|32.83|32.865|1177600|13.154
1039530600|2002-12-10 14:30:00|32.865|33.28|32.8|33.25|618400|13.309
1039617000|2002-12-11 14:30:00|33.255|33.255|32.775|32.985|621000|13.203
1039703400|2002-12-12 14:30:00|33.005|33.365|32.955|33.295|1305800|13.327
1039789800|2002-12-13 14:30:00|33.295|33.41|33|33.125|939400|13.259
1040049000|2002-12-16 14:30:00|33.525|34.1|33.38|34.1|775600|13.649
1040135400|2002-12-17 14:30:00|34.59|34.675|33.965|34.08|2137400|13.641
1040221800|2002-12-18 14:30:00|33.79|33.845|33.455|33.71|2130400|13.493
1040308200|2002-12-19 14:30:00|33.61|33.87|33.31|33.71|792000|13.493
1040394600|2002-12-20 14:30:00|34.235|34.45|34.165|34.29|1006600|13.725
1040653800|2002-12-23 14:30:00|34.99|35.03|34.73|34.825|902800|13.939
1040740200|2002-12-24 14:30:00|35.125|35.15|34.7|34.715|278400|13.895
1040913000|2002-12-26 14:30:00|34.72|34.985|34.72|34.845|426000|13.947
1040999400|2002-12-27 14:30:00|34.775|35.04|34.135|34.16|1022400|13.673
1041258600|2002-12-30 14:30:00|35.15|35.565|34.985|35.16|1312400|14.073
1041345000|2002-12-31 14:30:00|35.75|35.96|35.41|35.75|1214000|14.309
1041517800|2003-01-02 14:30:00|35.81|36.47|35.735|36.465|1956200|14.595
1041604200|2003-01-03 14:30:00|36.06|36.295|35.95|36.135|799800|14.463
1041863400|2003-01-06 14:30:00|36.465|37.55|36.465|37.45|1837000|14.99
1041949800|2003-01-07 14:30:00|36.2|36.255|35.625|35.675|1546800|14.279
1042036200|2003-01-08 14:30:00|34.755|34.905|34.505|34.73|1028400|13.901
1042122600|2003-01-09 14:30:00|34.76|35.65|34.675|35.65|811600|14.269
1042209000|2003-01-10 14:30:00|35.135|35.475|35.05|35.36|547600|14.153
1042468200|2003-01-13 14:30:00|35.03|35.03|34.5|34.79|881200|13.925
1042554600|2003-01-14 14:30:00|34.555|34.725|34.395|34.725|770400|13.899
1042641000|2003-01-15 14:30:00|34.73|34.77|34.545|34.715|524800|13.895
1042727400|2003-01-16 14:30:00|34.73|34.945|34.625|34.9|1007200|13.969
1042813800|2003-01-17 14:30:00|34.705|34.89|34.475|34.67|561400|13.877
1043159400|2003-01-21 14:30:00|33.935|33.935|33.43|33.43|1377800|13.381
1043245800|2003-01-22 14:30:00|33.435|33.435|32.675|32.88|1321600|13.16
1043332200|2003-01-23 14:30:00|32.45|33.04|32.355|32.8|1666200|13.128
1043418600|2003-01-24 14:30:00|32.625|32.685|32.155|32.32|1760200|12.936
1043677800|2003-01-27 14:30:00|31.75|32.05|31.2|31.61|1312600|12.652
1043764200|2003-01-28 14:30:00|32.1|32.715|31.98|32.665|1344600|13.074
1043850600|2003-01-29 14:30:00|32.81|33.795|32.59|33.68|2906000|13.481
1043937000|2003-01-30 14:30:00|33.375|33.475|32.85|32.935|954000|13.182
1044023400|2003-01-31 14:30:00|32.935|34.125|32.935|33.955|1742800|13.591
1044282600|2003-02-03 14:30:00|33.96|34.245|33.8|34.165|889800|13.675
1044369000|2003-02-04 14:30:00|34|34.205|33.875|34.165|869200|13.675
1044455400|2003-02-05 14:30:00|33.885|34.065|33.55|33.665|926200|13.475
1044541800|2003-02-06 14:30:00|33.2|33.37|32.61|32.69|988000|13.084
1044628200|2003-02-07 14:30:00|32.565|32.565|31.84|32.015|1334200|12.814
1044887400|2003-02-10 14:30:00|32.475|32.55|31.94|32.355|868800|12.95
1044973800|2003-02-11 14:30:00|32.31|32.55|32.12|32.225|667200|12.898
1045060200|2003-02-12 14:30:00|31.89|31.995|31.25|31.25|560800|12.508
1045146600|2003-02-13 14:30:00|31.49|32.04|31.355|31.895|1511200|12.766
1045233000|2003-02-14 14:30:00|32.035|32.87|31.91|32.695|921200|13.086
1045578600|2003-02-18 14:30:00|33.25|33.775|33.215|33.325|691000|13.339
1045665000|2003-02-19 14:30:00|33.515|33.59|32.785|32.845|609600|13.146
1045751400|2003-02-20 14:30:00|33.09|33.19|32.55|32.69|747600|13.084
1045837800|2003-02-21 14:30:00|33.15|33.925|32.995|33.925|1140000|13.579
1046097000|2003-02-24 14:30:00|33.655|33.96|33.63|33.675|757200|13.479
1046183400|2003-02-25 14:30:00|32.95|33.23|32.82|33.15|2022400|13.269
1046269800|2003-02-26 14:30:00|33.15|33.15|32.25|32.465|1281000|12.994
1046356200|2003-02-27 14:30:00|32.355|32.75|32.16|32.31|2720000|12.932
1046442600|2003-02-28 14:30:00|32.5|33.02|32.46|32.875|814400|13.158
1046701800|2003-03-03 14:30:00|33.39|33.455|33.055|33.405|796600|13.371
1046788200|2003-03-04 14:30:00|33.105|33.375|32.5|33.045|1785200|13.227
1046874600|2003-03-05 14:30:00|32.99|33.44|32.84|33.225|1105800|13.299
1046961000|2003-03-06 14:30:00|33.15|33.565|33.135|33.35|989800|13.349
1047047400|2003-03-07 14:30:00|32.875|33.13|32.51|32.65|1309000|13.068
1047306600|2003-03-10 14:30:00|32.6|32.795|32.275|32.275|951800|12.918
1047393000|2003-03-11 14:30:00|32.41|32.535|32.05|32.05|824200|12.828
1047479400|2003-03-12 14:30:00|31.015|31.04|30.475|30.935|2479200|12.382
1047565800|2003-03-13 14:30:00|30.935|31.88|30.845|31.75|1570400|12.708
1047652200|2003-03-14 14:30:00|31.455|32.15|31.215|31.855|1019200|12.75
1047911400|2003-03-17 14:30:00|31.925|33.18|31.79|32.75|2703800|13.108
1047997800|2003-03-18 14:30:00|32.75|32.75|31.595|31.925|2532600|12.778
1048084200|2003-03-19 14:30:00|32.5|32.625|31.955|32.425|1639000|12.978
1048170600|2003-03-20 14:30:00|32.425|32.425|31.285|31.8|2933000|12.728
1048257000|2003-03-21 14:30:00|32.135|32.45|32.04|32.075|1357000|12.838
1048516200|2003-03-24 14:30:00|31.715|31.965|31.24|31.25|1100400|12.508
1048602600|2003-03-25 14:30:00|32.05|32.535|31.765|32.38|1484200|12.96
1048689000|2003-03-26 14:30:00|32.53|32.65|32.075|32.175|1558400|12.878
1048775400|2003-03-27 14:30:00|31.435|32.03|31.425|31.775|1459800|12.718
1048861800|2003-03-28 14:30:00|31.725|32.3|31.695|32.075|718200|12.838
1049121000|2003-03-31 14:30:00|31.725|31.825|31.485|31.635|670800|12.662
1049207400|2003-04-01 14:30:00|32.25|32.715|32.13|32.715|1076600|13.094
1049293800|2003-04-02 14:30:00|32.66|32.94|32.55|32.65|1097000|13.068
1049380200|2003-04-03 14:30:00|33.185|33.25|32.95|32.985|1294400|13.203
1049466600|2003-04-04 14:30:00|33.5|33.675|33.255|33.5|819000|13.409
1049722200|2003-04-07 13:30:00|34.125|34.2|33.525|33.525|2092600|13.419
1049808600|2003-04-08 13:30:00|33.645|33.825|33.405|33.675|1275800|13.479
1049895000|2003-04-09 13:30:00|33.85|34.25|33.715|33.76|1390600|13.513
1049981400|2003-04-10 13:30:00|33.3|33.425|32.92|33.2|1075000|13.289
1050067800|2003-04-11 13:30:00|33.26|33.48|32.88|32.895|905400|13.166
1050327000|2003-04-14 13:30:00|32.95|33.445|32.82|33.435|746200|13.383
1050413400|2003-04-15 13:30:00|33.175|33.55|33.1|33.455|804600|13.391
1050499800|2003-04-16 13:30:00|33.565|33.595|32.77|32.995|945000|13.207
1050586200|2003-04-17 13:30:00|33.32|33.75|33.23|33.75|839400|13.509
1050931800|2003-04-21 13:30:00|33.45|33.7|33.44|33.5|409400|13.409
1051018200|2003-04-22 13:30:00|33.325|34.25|33.16|34.15|1318000|13.669
1051104600|2003-04-23 13:30:00|34.15|34.27|33.775|33.92|1162600|13.577
1051191000|2003-04-24 13:30:00|33.85|33.92|33.27|33.49|1019200|13.405
1051277400|2003-04-25 13:30:00|32.615|32.72|32.3|32.5|1204200|13.008
1051536600|2003-04-28 13:30:00|32.58|33.425|32.575|33.38|1131000|13.361
1051623000|2003-04-29 13:30:00|33.115|33.305|32.74|32.9|765200|13.168
1051709400|2003-04-30 13:30:00|33.1|33.21|32.745|32.85|1321000|13.148
1051795800|2003-05-01 13:30:00|32.92|33.21|32.875|33.04|894800|13.225
1051882200|2003-05-02 13:30:00|33.45|34.315|33.45|34.315|1325400|13.735
1052141400|2003-05-05 13:30:00|34.725|35|34.61|34.85|2187000|13.949
1052227800|2003-05-06 13:30:00|35.25|35.755|35.24|35.69|1813000|14.285
1052314200|2003-05-07 13:30:00|35.715|36.105|35.66|35.875|1358200|14.359
1052400600|2003-05-08 13:30:00|35.63|35.66|35.425|35.525|1632800|14.219
1052487000|2003-05-09 13:30:00|35.6|36.3|35.435|36.3|1168200|14.529
1052746200|2003-05-12 13:30:00|36.155|36.555|36.05|36.51|930800|14.613
1052832600|2003-05-13 13:30:00|34.985|35.065|34.685|34.975|1361000|14.437|divid|1.108
1052919000|2003-05-14 13:30:00|35.125|35.15|34.685|34.825|1069200|14.375
1053005400|2003-05-15 13:30:00|34.825|35.025|34.745|34.975|1116400|14.437
1053091800|2003-05-16 13:30:00|35.59|36.125|35.575|36.125|1609600|14.912
1053351000|2003-05-19 13:30:00|35.6|35.67|34.76|34.785|1011800|14.359
1053437400|2003-05-20 13:30:00|35.205|35.425|35.08|35.2|1168400|14.53
1053523800|2003-05-21 13:30:00|35.2|35.635|34.965|35.63|1251000|14.708
1053610200|2003-05-22 13:30:00|35.75|35.99|35.645|35.91|1070600|14.823
1053696600|2003-05-23 13:30:00|35.715|36.1|35.675|35.8|706800|14.778
1054042200|2003-05-27 13:30:00|35.55|36.37|35.525|36.3|849400|14.984
1054128600|2003-05-28 13:30:00|36.11|36.475|35.845|36.25|874400|14.963
1054215000|2003-05-29 13:30:00|36.5|36.69|36.165|36.255|853200|14.966
1054301400|2003-05-30 13:30:00|36.21|36.805|36.21|36.775|851000|15.18
1054560600|2003-06-02 13:30:00|36.61|37.325|36.525|37|764600|15.273
1054647000|2003-06-03 13:30:00|37.02|37.645|36.96|37.575|985000|15.51
1054733400|2003-06-04 13:30:00|37.65|38.355|37.65|38.335|1019600|15.824
1054819800|2003-06-05 13:30:00|37.705|38.24|37.705|38.12|596000|15.735
1054906200|2003-06-06 13:30:00|38.35|38.5|38.06|38.2|612200|15.768
1055165400|2003-06-09 13:30:00|38.035|38.27|37.905|38.11|1566600|15.731
1055251800|2003-06-10 13:30:00|38.335|38.55|38.22|38.54|899800|15.909
1055338200|2003-06-11 13:30:00|39.25|39.9|39.185|39.9|886400|16.47
1055424600|2003-06-12 13:30:00|40.275|40.345|39.825|40.025|1338600|16.522
1055511000|2003-06-13 13:30:00|40.05|40.15|39.425|39.625|1843200|16.357
1055770200|2003-06-16 13:30:00|40.38|40.895|40.17|40.88|1405800|16.875
1055856600|2003-06-17 13:30:00|40.06|40.215|39.84|39.975|1768800|16.501
1055943000|2003-06-18 13:30:00|39.965|40.055|39.765|39.885|916000|16.464
1056029400|2003-06-19 13:30:00|39.675|39.91|39.435|39.61|927400|16.35
1056115800|2003-06-20 13:30:00|39.97|40.07|39.525|39.595|838400|16.344
1056375000|2003-06-23 13:30:00|39.37|39.445|39.13|39.215|652800|16.187
1056461400|2003-06-24 13:30:00|39.135|39.375|39.05|39.255|585200|16.204
1056547800|2003-06-25 13:30:00|38.935|39.4|38.905|38.975|800600|16.088
1056634200|2003-06-26 13:30:00|38.54|38.725|38.39|38.42|1159600|15.859
1056720600|2003-06-27 13:30:00|37.96|38.25|37.875|37.95|637600|15.665
1056979800|2003-06-30 13:30:00|38.125|38.35|37.795|37.9|657200|15.645
1057066200|2003-07-01 13:30:00|37.4|37.7|37.16|37.7|1173000|15.562
1057152600|2003-07-02 13:30:00|37.44|37.925|37.44|37.855|468400|15.626
1057239000|2003-07-03 13:30:00|37.855|37.855|36.98|37.34|889200|15.413
1057584600|2003-07-07 13:30:00|37.65|38.035|37.595|37.73|1423200|15.574
1057671000|2003-07-08 13:30:00|37.65|37.8|37.36|37.8|856200|15.603
1057757400|2003-07-09 13:30:00|37.475|37.575|37.03|37.085|1495200|15.308
1057843800|2003-07-10 13:30:00|36.595|36.87|36.55|36.8|793200|15.19
1057930200|2003-07-11 13:30:00|36.92|37.415|36.86|37.415|1279400|15.444
1058189400|2003-07-14 13:30:00|37.375|37.62|37.275|37.325|692200|15.407
1058275800|2003-07-15 13:30:00|37.125|37.15|36.405|36.41|1160400|15.03
1058362200|2003-07-16 13:30:00|36.525|36.57|36.135|36.52|939600|15.075
1058448600|2003-07-17 13:30:00|36.425|36.85|36.405|36.725|654000|15.16
1058535000|2003-07-18 13:30:00|36.85|37.345|36.75|37.3|627400|15.397
1058794200|2003-07-21 13:30:00|36.975|37.13|36.72|36.875|833000|15.221
1058880600|2003-07-22 13:30:00|37|37.43|36.895|37.285|582000|15.391
1058967000|2003-07-23 13:30:00|37.3|37.325|37.115|37.2|788800|15.356
1059053400|2003-07-24 13:30:00|37.425|37.835|37.35|37.475|893000|15.469
1059139800|2003-07-25 13:30:00|37.395|37.555|37.15|37.55|847200|15.5
1059399000|2003-07-28 13:30:00|37.575|37.81|37.4|37.62|508600|15.529
1059485400|2003-07-29 13:30:00|37.525|37.53|37.005|37.11|441200|15.318
1059571800|2003-07-30 13:30:00|37.02|37.105|36.835|37|349800|15.273
1059658200|2003-07-31 13:30:00|37.075|37.15|36.77|36.8|577600|15.19
1059744600|2003-08-01 13:30:00|36.335|36.52|36.235|36.475|1068800|15.056
1060003800|2003-08-04 13:30:00|36.915|36.985|36.65|36.83|537000|15.203
1060090200|2003-08-05 13:30:00|36.98|37.545|36.98|37.275|764800|15.387
1060176600|2003-08-06 13:30:00|37.09|37.355|36.77|36.96|990200|15.257
1060263000|2003-08-07 13:30:00|37.185|37.82|37.165|37.785|868200|15.597
1060349400|2003-08-08 13:30:00|38.715|38.745|38.405|38.56|861400|15.917
1060608600|2003-08-11 13:30:00|39.125|39.48|39.125|39.42|994400|16.272
1060695000|2003-08-12 13:30:00|39.23|39.25|39|39.175|643800|16.171
1060781400|2003-08-13 13:30:00|39.095|39.115|38.72|38.85|491800|16.037
1060867800|2003-08-14 13:30:00|39.1|39.775|39.07|39.73|571200|16.4
1060954200|2003-08-15 13:30:00|39.915|39.915|39.42|39.635|437600|16.361
1061213400|2003-08-18 13:30:00|39.435|39.725|39.395|39.685|470000|16.381
1061299800|2003-08-19 13:30:00|39.4|39.495|39.23|39.37|510200|16.251
1061386200|2003-08-20 13:30:00|38.975|39.025|38.73|39.025|637800|16.109
1061472600|2003-08-21 13:30:00|39.1|39.11|38.65|38.735|736000|15.989
1061559000|2003-08-22 13:30:00|38.625|38.67|38.42|38.43|388200|15.863
1061818200|2003-08-25 13:30:00|38.47|38.525|38.305|38.34|499800|15.826
1061904600|2003-08-26 13:30:00|37.745|38.01|37.515|37.85|1210800|15.624
1061991000|2003-08-27 13:30:00|37.875|38.19|37.76|38.025|647800|15.696
1062077400|2003-08-28 13:30:00|38.14|38.7|38.14|38.6|591600|15.934
1062163800|2003-08-29 13:30:00|38.55|38.65|38.34|38.505|468000|15.894
1062509400|2003-09-02 13:30:00|38.6|38.75|38.4|38.735|1348200|15.989
1062595800|2003-09-03 13:30:00|38.59|38.95|38.515|38.8|639600|16.016
1062682200|2003-09-04 13:30:00|39|39.275|38.98|39.275|602600|16.212
1062768600|2003-09-05 13:30:00|39.075|39.325|39|39.265|646800|16.208
1063027800|2003-09-08 13:30:00|39.49|39.89|39.46|39.89|585800|16.466
1063114200|2003-09-09 13:30:00|39.6|39.61|39.275|39.375|553000|16.253
1063200600|2003-09-10 13:30:00|39.475|39.48|39.075|39.075|587600|16.13
1063287000|2003-09-11 13:30:00|39.27|39.335|39.11|39.205|423400|16.183
1063373400|2003-09-12 13:30:00|39.46|39.5|39.105|39.32|506600|16.231
1063632600|2003-09-15 13:30:00|38.785|38.89|38.61|38.85|809400|16.037
1063719000|2003-09-16 13:30:00|38.75|39.045|38.645|38.935|655000|16.072
1063805400|2003-09-17 13:30:00|38.95|39.085|38.825|38.875|2467200|16.047
1063891800|2003-09-18 13:30:00|38.785|38.825|38.51|38.79|501800|16.012
1063978200|2003-09-19 13:30:00|38.655|38.885|38.55|38.75|642400|15.995
1064237400|2003-09-22 13:30:00|38.34|38.485|38.07|38.26|890800|15.793
1064323800|2003-09-23 13:30:00|38.285|38.36|38.15|38.225|515600|15.779
1064410200|2003-09-24 13:30:00|38.725|38.785|38.175|38.42|1264000|15.859
1064496600|2003-09-25 13:30:00|38.89|38.97|38.58|38.58|684600|15.925
1064583000|2003-09-26 13:30:00|38.1|38.13|37.835|38.04|836000|15.702
1064842200|2003-09-29 13:30:00|37.74|38.295|37.685|38.21|816800|15.773
1064928600|2003-09-30 13:30:00|38.325|38.325|37.625|37.9|1248200|15.645
1065015000|2003-10-01 13:30:00|38.27|39.265|38.27|39.2|1106400|16.181
1065101400|2003-10-02 13:30:00|38.195|38.72|38.195|38.45|1057200|15.872
1065187800|2003-10-03 13:30:00|39.075|39.29|38.75|38.75|1048800|15.995
1065447000|2003-10-06 13:30:00|39.025|39.29|39|39.235|795400|16.196
1065533400|2003-10-07 13:30:00|39.05|39.29|38.83|39.275|676400|16.212
1065619800|2003-10-08 13:30:00|39.665|39.665|39.005|39.14|546600|16.156
1065706200|2003-10-09 13:30:00|39.28|39.565|39.28|39.375|573000|16.253
1065792600|2003-10-10 13:30:00|39.66|39.79|39.615|39.7|305400|16.388
1066051800|2003-10-13 13:30:00|39.935|40.13|39.915|40.125|558200|16.563
1066138200|2003-10-14 13:30:00|40.17|40.375|40.05|40.375|884600|16.666
1066224600|2003-10-15 13:30:00|40.29|40.36|39.95|40.025|645200|16.522
1066311000|2003-10-16 13:30:00|39.9|40.165|39.845|39.92|677200|16.478
1066397400|2003-10-17 13:30:00|39.505|39.59|39.29|39.425|689400|16.274
1066656600|2003-10-20 13:30:00|39.425|39.78|39.375|39.625|424400|16.357
1066743000|2003-10-21 13:30:00|39.4|39.605|39.345|39.46|680200|16.288
1066829400|2003-10-22 13:30:00|39.29|39.415|39.085|39.09|594400|16.136
1066915800|2003-10-23 13:30:00|38.755|39.12|38.64|39.025|745000|16.109
1067002200|2003-10-24 13:30:00|38.64|38.97|38.64|38.825|662000|16.026
1067265000|2003-10-27 14:30:00|39|39.25|38.995|39.08|314600|16.132
1067351400|2003-10-28 14:30:00|39|39.2|38.82|39.185|903000|16.175
1067437800|2003-10-29 14:30:00|38.775|39.195|38.775|39.06|532000|16.123
1067524200|2003-10-30 14:30:00|39.58|39.62|39|39|1737800|16.099
1067610600|2003-10-31 14:30:00|38.7|39.035|38.64|39.035|1032800|16.113
1067869800|2003-11-03 14:30:00|39.075|39.17|38.79|38.82|1653200|16.024
1067956200|2003-11-04 14:30:00|39.2|39.26|39.015|39.05|817400|16.119
1068042600|2003-11-05 14:30:00|38.61|38.695|38.4|38.56|853800|15.917
1068129000|2003-11-06 14:30:00|38.715|38.875|38.575|38.83|545800|16.028
1068215400|2003-11-07 14:30:00|38.865|39.24|38.78|39.155|709200|16.163
1068474600|2003-11-10 14:30:00|39.175|39.19|38.65|38.65|509000|15.954
1068561000|2003-11-11 14:30:00|38.77|38.975|38.735|38.83|421600|16.028
1068647400|2003-11-12 14:30:00|38.765|39.245|38.725|39.245|468200|16.2
1068733800|2003-11-13 14:30:00|39.235|39.55|39.135|39.55|500200|16.326
1068820200|2003-11-14 14:30:00|39.65|40.14|39.64|39.845|1089000|16.447
1069079400|2003-11-17 14:30:00|39.61|39.725|39.025|39.3|597000|16.222
1069165800|2003-11-18 14:30:00|39.325|39.345|39.05|39.225|877400|16.191
1069252200|2003-11-19 14:30:00|39.495|39.52|39.165|39.455|854600|16.286
1069338600|2003-11-20 14:30:00|38.975|39.34|38.975|39.125|818200|16.15
1069425000|2003-11-21 14:30:00|39.45|39.495|39.245|39.415|978800|16.27
1069684200|2003-11-24 14:30:00|39.56|39.71|39.465|39.71|626000|16.392
1069770600|2003-11-25 14:30:00|39.635|39.78|39.575|39.665|553600|16.373
1069857000|2003-11-26 14:30:00|40.025|40.22|39.9|40.2|591000|16.594
1070029800|2003-11-28 14:30:00|40.375|40.72|40.345|40.385|1029400|16.67
1070289000|2003-12-01 14:30:00|40.95|41.345|40.95|41.325|1210600|17.058
1070375400|2003-12-02 14:30:00|41.48|41.61|41.375|41.395|993000|17.087
1070461800|2003-12-03 14:30:00|41.915|42.05|41.75|41.755|764800|17.236
1070548200|2003-12-04 14:30:00|41.685|41.95|41.575|41.91|664800|17.3
1070634600|2003-12-05 14:30:00|41.505|41.69|41.46|41.605|1194200|17.174
1070893800|2003-12-08 14:30:00|41.61|42.14|41.565|42.11|594400|17.382
1070980200|2003-12-09 14:30:00|42.96|43.045|42.765|42.785|783800|17.661
1071066600|2003-12-10 14:30:00|42.665|42.875|42.55|42.705|512600|17.628
1071153000|2003-12-11 14:30:00|42.525|43.045|42.445|42.96|1158200|17.733
1071239400|2003-12-12 14:30:00|43.345|43.375|43.125|43.335|563400|17.888
1071498600|2003-12-15 14:30:00|43.5|43.545|43.075|43.085|739200|17.785
1071585000|2003-12-16 14:30:00|43.73|44.025|43.66|43.985|1032000|18.156
1071671400|2003-12-17 14:30:00|44.03|44.495|43.92|44.465|904000|18.354
1071757800|2003-12-18 14:30:00|44.63|45.53|44.63|45.42|955600|18.749
1071844200|2003-12-19 14:30:00|45.045|45.1|44.57|44.725|1986400|18.462
1072103400|2003-12-22 14:30:00|44.925|45.08|44.78|44.93|685000|18.546
1072189800|2003-12-23 14:30:00|44.495|44.565|44.34|44.555|834000|18.392
1072276200|2003-12-24 14:30:00|44.525|45|44.52|44.825|291200|18.503
1072449000|2003-12-26 14:30:00|44.925|45.04|44.865|44.97|214200|18.563
1072708200|2003-12-29 14:30:00|45.035|45.38|44.995|45.34|705600|18.716
1072794600|2003-12-30 14:30:00|45.5|45.645|45.38|45.5|637600|18.782
1072881000|2003-12-31 14:30:00|46.09|46.735|46.075|46.255|1033800|19.093
1073053800|2004-01-02 14:30:00|46.72|46.83|46.48|46.625|938400|19.246
1073313000|2004-01-05 14:30:00|46.9|47.73|46.885|47.73|1324400|19.702
1073399400|2004-01-06 14:30:00|47.375|47.4|46.97|47.175|1554800|19.473
1073485800|2004-01-07 14:30:00|45.925|45.96|45.535|45.785|1723600|18.899
1073572200|2004-01-08 14:30:00|45.6|45.7|45.325|45.57|1260600|18.811
1073658600|2004-01-09 14:30:00|45.125|45.475|44.845|45.215|1028800|18.664
1073917800|2004-01-12 14:30:00|45.575|45.75|45.455|45.65|657400|18.844
1074004200|2004-01-13 14:30:00|45.775|45.875|45.6|45.6|590600|18.823
1074090600|2004-01-14 14:30:00|44.94|45.375|44.84|45.26|762800|18.683
1074177000|2004-01-15 14:30:00|45.73|45.795|45.305|45.41|871600|18.745
1074263400|2004-01-16 14:30:00|44.675|45.165|44.63|45.135|859400|18.631
1074609000|2004-01-20 14:30:00|45.66|45.845|45.55|45.75|627200|18.885
1074695400|2004-01-21 14:30:00|46.06|46.4|45.885|46.385|2238000|19.147
1074781800|2004-01-22 14:30:00|46.24|46.36|45.975|46.175|543800|19.06
1074868200|2004-01-23 14:30:00|46.05|46.25|45.74|45.955|767600|18.97
1075127400|2004-01-26 14:30:00|45.61|45.7|45.285|45.695|1064800|18.862
1075213800|2004-01-27 14:30:00|45.78|46.055|45.69|45.745|653200|18.883
1075300200|2004-01-28 14:30:00|45.715|46.09|45.225|45.225|967600|18.668
1075386600|2004-01-29 14:30:00|44.95|45.18|44.665|44.85|1075200|18.513
1075473000|2004-01-30 14:30:00|44.335|44.335|43.98|44.15|1758600|18.224
1075732200|2004-02-02 14:30:00|44.05|44.52|43.88|44.275|879800|18.276
1075818600|2004-02-03 14:30:00|44.605|44.8|44.45|44.755|668600|18.474
1075905000|2004-02-04 14:30:00|44.705|44.885|44.425|44.425|648600|18.338
1075991400|2004-02-05 14:30:00|44.61|44.695|44.275|44.285|571400|18.28
1076077800|2004-02-06 14:30:00|44.25|44.865|44.25|44.865|612800|18.52
1076337000|2004-02-09 14:30:00|45.665|45.98|45.49|45.85|1302400|18.926
1076423400|2004-02-10 14:30:00|45.275|45.87|45.14|45.86|872400|18.93
1076509800|2004-02-11 14:30:00|45.195|46.265|45.17|46.265|769200|19.098
1076596200|2004-02-12 14:30:00|45.36|45.81|45.34|45.46|645600|18.765
1076682600|2004-02-13 14:30:00|45.585|45.64|44.775|45.05|868000|18.596
1077028200|2004-02-17 14:30:00|45.37|45.635|45.255|45.545|697200|18.8
1077114600|2004-02-18 14:30:00|45.585|46|45.435|45.555|705000|18.804
1077201000|2004-02-19 14:30:00|45.775|45.97|45.515|45.61|722400|18.827
1077287400|2004-02-20 14:30:00|46.725|46.76|45.745|45.86|1029000|18.93
1077546600|2004-02-23 14:30:00|46.33|46.585|46.25|46.58|696600|19.228
1077633000|2004-02-24 14:30:00|46.275|46.615|46.185|46.615|1507000|19.242
1077719400|2004-02-25 14:30:00|46.115|46.32|45.88|46.235|1624800|19.085
1077805800|2004-02-26 14:30:00|46.09|46.62|45.99|46.425|1072800|19.164
1077892200|2004-02-27 14:30:00|46.3|46.6|45.795|45.995|1919200|18.986
1078151400|2004-03-01 14:30:00|46.54|46.985|46.385|46.95|1512600|19.38
1078237800|2004-03-02 14:30:00|46.635|46.65|46.13|46.155|1042800|19.052
1078324200|2004-03-03 14:30:00|46.235|46.325|45.575|46.175|914600|19.06
1078410600|2004-03-04 14:30:00|45.63|46.295|45.525|46.11|802400|19.034
1078497000|2004-03-05 14:30:00|45.93|46.595|45.895|46.48|663600|19.186
1078756200|2004-03-08 14:30:00|46.795|47.06|46.5|46.59|513800|19.232
1078842600|2004-03-09 14:30:00|46.5|46.695|46.3|46.445|1291800|19.172
1078929000|2004-03-10 14:30:00|46.985|47.24|46.805|46.805|1975600|19.32
1079015400|2004-03-11 14:30:00|46.14|46.385|45.66|45.66|1889200|18.848
1079101800|2004-03-12 14:30:00|45.22|45.385|44.865|45.37|1325200|18.728
1079361000|2004-03-15 14:30:00|45.58|45.79|44.95|45.05|1238400|18.596
1079447400|2004-03-16 14:30:00|45.11|45.22|44.875|45.175|1081200|18.648
1079533800|2004-03-17 14:30:00|44.915|45.465|44.74|45.36|1102400|18.724
1079620200|2004-03-18 14:30:00|45.915|46.21|45.6|46.085|1460800|19.023
1079706600|2004-03-19 14:30:00|46.045|46.18|45.74|45.91|995600|18.951
1079965800|2004-03-22 14:30:00|45.66|45.66|44.965|44.99|816400|18.571
1080052200|2004-03-23 14:30:00|45.255|45.335|44.895|45.22|646600|18.666
1080138600|2004-03-24 14:30:00|44.76|44.86|44.3|44.3|1568000|18.286
1080225000|2004-03-25 14:30:00|44.3|44.51|44.15|44.44|1636000|18.344
1080311400|2004-03-26 14:30:00|44.625|45.125|44.465|45|996200|18.575
1080570600|2004-03-29 14:30:00|45.09|45.42|45.075|45.255|852200|18.681
1080657000|2004-03-30 14:30:00|45.19|45.825|45.19|45.725|1105200|18.875
1080743400|2004-03-31 14:30:00|46.125|46.26|45.545|46|843000|18.988
1080829800|2004-04-01 14:30:00|45.675|46.2|45.615|45.79|1600800|18.901
1080916200|2004-04-02 14:30:00|46.3|46.55|46.18|46.55|930600|19.215
1081171800|2004-04-05 13:30:00|46.535|47|46.515|46.93|789000|19.372
1081258200|2004-04-06 13:30:00|47.465|47.63|47.01|47.135|954200|19.457
1081344600|2004-04-07 13:30:00|47.14|47.14|46.685|46.95|1269600|19.38
1081431000|2004-04-08 13:30:00|47.345|47.41|47.07|47.29|1215800|19.521
1081776600|2004-04-12 13:30:00|47.295|47.84|47.295|47.795|1653400|19.729
1081863000|2004-04-13 13:30:00|47.695|47.71|47.3|47.35|864400|19.545
1081949400|2004-04-14 13:30:00|46.775|47.555|46.775|47.485|1024800|19.601
1082035800|2004-04-15 13:30:00|47.8|48.075|47.65|48.05|886800|19.834
1082122200|2004-04-16 13:30:00|48.095|49|48.03|48.75|1121400|20.123
1082381400|2004-04-19 13:30:00|48.17|48.64|48.125|48.575|1305200|20.051
1082467800|2004-04-20 13:30:00|47.995|48.025|47.275|47.275|2045600|19.514
1082554200|2004-04-21 13:30:00|47.175|47.575|47.015|47.34|1762600|19.541
1082640600|2004-04-22 13:30:00|46.8|47.885|46.8|47.875|989600|19.762
1082727000|2004-04-23 13:30:00|47.5|47.545|47.25|47.475|433400|19.597
1082986200|2004-04-26 13:30:00|47.9|48|47.55|47.78|625000|19.723
1083072600|2004-04-27 13:30:00|47.28|47.845|47.275|47.695|1429800|19.688
1083159000|2004-04-28 13:30:00|47.385|47.425|46.54|46.56|1300600|19.219
1083245400|2004-04-29 13:30:00|46.625|46.925|45.7|45.83|1643200|18.918
1083331800|2004-04-30 13:30:00|46.125|46.36|46.06|46.06|1261200|19.013
1083591000|2004-05-03 13:30:00|46.485|47.145|46.41|47.025|1064000|19.411
1083677400|2004-05-04 13:30:00|47.605|48|47.395|47.725|1015600|19.7
1083763800|2004-05-05 13:30:00|47.81|48.625|47.71|48.525|1388000|20.03
1083850200|2004-05-06 13:30:00|47.9|48.04|47.11|47.275|1475800|19.514
1083936600|2004-05-07 13:30:00|47.31|47.505|46.59|46.615|992000|19.242
1084195800|2004-05-10 13:30:00|45.835|45.915|45.225|45.39|1018200|18.736
1084282200|2004-05-11 13:30:00|45.44|46.275|45.42|46.18|1528600|19.062
1084368600|2004-05-12 13:30:00|46.4|46.625|45.855|46.435|1817800|19.168
1084455000|2004-05-13 13:30:00|46.14|46.665|46.095|46.525|1231200|19.205
1084541400|2004-05-14 13:30:00|47.2|47.375|47.035|47.09|1079600|19.438
1084800600|2004-05-17 13:30:00|46.975|47.125|46.65|46.8|1306000|19.318
1084887000|2004-05-18 13:30:00|46.23|46.545|46.03|46.225|1202800|19.081
1084973400|2004-05-19 13:30:00|45.245|45.8|44.95|45.175|1346000|19.27|divid|1.4925
1085059800|2004-05-20 13:30:00|45.025|45.285|44.905|44.905|1010600|19.155
1085146200|2004-05-21 13:30:00|45.69|45.69|44.875|45.25|982400|19.302
1085405400|2004-05-24 13:30:00|45.775|46.515|45.775|46.515|1363600|19.841
1085491800|2004-05-25 13:30:00|46.9|47.365|46.78|47.365|970800|20.204
1085578200|2004-05-26 13:30:00|47.41|47.465|47.05|47.07|920400|20.078
1085664600|2004-05-27 13:30:00|47.785|47.91|47.54|47.7|2353800|20.347
1085751000|2004-05-28 13:30:00|47.48|47.485|46.93|47.04|1052200|20.065
1086096600|2004-06-01 13:30:00|47.4|47.625|47.185|47.56|809400|20.287
1086183000|2004-06-02 13:30:00|48.075|48.2|47.53|47.545|1250200|20.281
1086269400|2004-06-03 13:30:00|47.38|47.795|47.345|47.7|2328400|20.347
1086355800|2004-06-04 13:30:00|47.725|48.075|47.46|47.975|1563400|20.464
1086615000|2004-06-07 13:30:00|48.41|48.8|48.325|48.8|967200|20.816
1086701400|2004-06-08 13:30:00|48.585|48.75|48.195|48.4|1244600|20.645
1086787800|2004-06-09 13:30:00|47.85|47.865|47.3|47.57|1171800|20.291
1086874200|2004-06-10 13:30:00|47.57|48.055|47.5|47.955|837000|20.456
1087219800|2004-06-14 13:30:00|47.055|47.2|46.94|47.175|946400|20.123
1087306200|2004-06-15 13:30:00|47.91|48.215|47.765|48.115|1241400|20.524
1087392600|2004-06-16 13:30:00|48.34|48.395|48.03|48.29|1018800|20.598
1087479000|2004-06-17 13:30:00|48.475|48.92|48.25|48.84|623400|20.833
1087565400|2004-06-18 13:30:00|49.375|49.835|49.33|49.57|1054600|21.144
1087824600|2004-06-21 13:30:00|49.085|49.46|49.025|49.23|1452800|20.999
1087911000|2004-06-22 13:30:00|48.59|48.825|48.425|48.775|1177600|20.805
1087997400|2004-06-23 13:30:00|48.6|48.935|48.16|48.875|1503200|20.848
1088083800|2004-06-24 13:30:00|48.86|49.145|48.8|48.89|627800|20.854
1088170200|2004-06-25 13:30:00|48.575|48.865|48.4|48.425|609400|20.656
1088429400|2004-06-28 13:30:00|48.79|48.79|48.215|48.215|1087000|20.566
1088515800|2004-06-29 13:30:00|47.86|48.025|47.805|47.83|1130000|20.402
1088602200|2004-06-30 13:30:00|47.77|48.085|47.565|48.04|1069800|20.492
1088688600|2004-07-01 13:30:00|48.3|48.35|47.68|48.14|817800|20.534
1088775000|2004-07-02 13:30:00|48.305|48.455|48.18|48.22|883800|20.569
1089120600|2004-07-06 13:30:00|48.82|48.85|48.565|48.575|527400|20.72
1089207000|2004-07-07 13:30:00|48.89|49|48.805|49|698400|20.901
1089293400|2004-07-08 13:30:00|48.875|49.49|48.875|49.355|907400|21.053
1089379800|2004-07-09 13:30:00|49.64|49.91|49.62|49.9|1010600|21.285
1089639000|2004-07-12 13:30:00|49.55|49.61|49.325|49.45|729600|21.093
1089725400|2004-07-13 13:30:00|49.2|49.2|48.855|49.025|1653600|20.912
1089811800|2004-07-14 13:30:00|49.08|49.51|49.08|49.4|596600|21.072
1089898200|2004-07-15 13:30:00|49.8|49.875|49.355|49.355|1551000|21.053
1089984600|2004-07-16 13:30:00|49.85|50.15|49.78|50.15|1609000|21.392
1090243800|2004-07-19 13:30:00|49.6|49.9|49.37|49.39|1326200|21.068
1090330200|2004-07-20 13:30:00|49.015|49.32|49.01|49.09|1359800|20.94
1090416600|2004-07-21 13:30:00|48.61|48.75|48.25|48.255|1433800|20.584
1090503000|2004-07-22 13:30:00|48.055|48.325|47.88|48.065|1604800|20.502
1090589400|2004-07-23 13:30:00|47.805|47.825|47.45|47.54|1149000|20.279
1090848600|2004-07-26 13:30:00|47.575|47.59|47.075|47.075|1216800|20.08
1090935000|2004-07-27 13:30:00|47.01|47.435|46.77|47.39|787800|20.215
1091021400|2004-07-28 13:30:00|47.085|47.675|46.885|47.585|1860000|20.298
1091107800|2004-07-29 13:30:00|48.42|48.685|48.225|48.41|2039200|20.65
1091194200|2004-07-30 13:30:00|48.605|48.935|48.55|48.675|1186400|20.763
1091453400|2004-08-02 13:30:00|48.31|48.46|48.025|48.405|2307200|20.648
1091539800|2004-08-03 13:30:00|48.84|49.225|48.83|49|1205400|20.901
1091626200|2004-08-04 13:30:00|48.465|48.55|48.05|48.085|1073400|20.511
1091712600|2004-08-05 13:30:00|48.43|48.575|47.91|47.91|1474200|20.436
1091799000|2004-08-06 13:30:00|48.555|48.625|47.725|47.725|1546800|20.357
1092058200|2004-08-09 13:30:00|48.03|48.425|47.835|48.06|909400|20.5
1092144600|2004-08-10 13:30:00|48.66|48.935|48.43|48.485|2507600|20.682
1092231000|2004-08-11 13:30:00|48.43|48.555|48|48.385|1637200|20.639
1092317400|2004-08-12 13:30:00|48.5|48.61|48.105|48.135|793000|20.532
1092403800|2004-08-13 13:30:00|48.395|48.53|48.195|48.375|1015800|20.635
1092663000|2004-08-16 13:30:00|48.16|48.585|48.12|48.56|1001000|20.714
1092749400|2004-08-17 13:30:00|48.515|48.52|47.88|47.93|1783200|20.445
1092835800|2004-08-18 13:30:00|47.975|48.355|47.975|48.355|993600|20.626
1092922200|2004-08-19 13:30:00|48.325|48.465|48.16|48.26|646400|20.586
1093008600|2004-08-20 13:30:00|48.35|48.695|48.34|48.425|1132200|20.656
1093267800|2004-08-23 13:30:00|48.405|48.415|47.76|47.79|997000|20.385
1093354200|2004-08-24 13:30:00|47.415|47.57|47.27|47.42|1266800|20.227
1093440600|2004-08-25 13:30:00|47.425|47.835|47.38|47.76|951400|20.372
1093527000|2004-08-26 13:30:00|47.7|48.2|47.64|48.14|810800|20.534
1093613400|2004-08-27 13:30:00|48.425|48.54|48.27|48.465|852000|20.673
1093872600|2004-08-30 13:30:00|48.56|48.715|48.24|48.465|980000|20.673
1093959000|2004-08-31 13:30:00|48.745|48.995|48.51|48.995|872000|20.899
1094045400|2004-09-01 13:30:00|48.995|49.17|48.9|49.125|1185000|20.955
1094131800|2004-09-02 13:30:00|49.27|49.55|49.2|49.55|939600|21.136
1094218200|2004-09-03 13:30:00|49.2|49.45|49.115|49.385|997000|21.066
1094563800|2004-09-07 13:30:00|49.15|49.44|49.01|49.4|856200|21.072
1094650200|2004-09-08 13:30:00|48.92|49.525|48.9|49.36|958600|21.055
1094736600|2004-09-09 13:30:00|49.54|49.775|49.285|49.65|1326400|21.179
1094823000|2004-09-10 13:30:00|50.25|50.29|49.96|50.06|1380000|21.353
1095082200|2004-09-13 13:30:00|49.81|50.445|49.775|50.35|2395200|21.477
1095168600|2004-09-14 13:30:00|50.35|50.58|50.26|50.495|1013000|21.539
1095255000|2004-09-15 13:30:00|50.19|50.19|49.86|50.05|958200|21.349
1095341400|2004-09-16 13:30:00|49.59|49.91|49.485|49.85|825400|21.264
1095427800|2004-09-17 13:30:00|50.225|50.635|50.125|50.635|1050400|21.599
1095687000|2004-09-20 13:30:00|50.215|50.37|50.115|50.23|1488800|21.426
1095773400|2004-09-21 13:30:00|51.275|52.045|51.275|51.91|2611600|22.143
1095859800|2004-09-22 13:30:00|51.475|51.485|51.065|51.375|1757400|21.914
1095946200|2004-09-23 13:30:00|51.43|51.43|50.9|51.005|1167000|21.757
1096032600|2004-09-24 13:30:00|51.665|51.82|51.485|51.545|838000|21.987
1096291800|2004-09-27 13:30:00|51.875|52.4|51.855|52.19|1599800|22.262
1096378200|2004-09-28 13:30:00|52.67|52.78|51.54|51.695|3788400|22.051
1096464600|2004-09-29 13:30:00|51.44|51.495|50.975|51.3|2460000|21.882
1096551000|2004-09-30 13:30:00|51.155|51.195|50.785|51.085|1395000|21.791
1096637400|2004-10-01 13:30:00|51.715|51.92|51.575|51.865|1255800|22.123
1096896600|2004-10-04 13:30:00|51.18|51.305|51.025|51.025|1008800|21.765
1096983000|2004-10-05 13:30:00|51.23|51.745|51.23|51.715|1087800|22.059
1097069400|2004-10-06 13:30:00|51.96|52.47|51.96|52.395|1490000|22.349
1097155800|2004-10-07 13:30:00|52.28|52.325|51.89|51.96|1474600|22.164
1097242200|2004-10-08 13:30:00|52.325|52.67|52.32|52.545|2945400|22.413
1097501400|2004-10-11 13:30:00|52.445|52.465|52.175|52.335|845800|22.324
1097587800|2004-10-12 13:30:00|51.85|51.89|51.455|51.485|1128400|21.961
1097674200|2004-10-13 13:30:00|51.045|51.21|50.695|51.105|1678400|21.799
1097760600|2004-10-14 13:30:00|51.275|51.545|51.235|51.335|1217200|21.897
1097847000|2004-10-15 13:30:00|51.62|51.925|51.525|51.9|930400|22.138
1098106200|2004-10-18 13:30:00|52.125|52.155|51.465|51.575|1134000|22
1098192600|2004-10-19 13:30:00|51.755|51.84|51.54|51.64|1187000|22.027
1098279000|2004-10-20 13:30:00|51.9|52.315|51.82|52.245|1247200|22.286
1098365400|2004-10-21 13:30:00|52.43|52.64|52.165|52.535|1186600|22.409
1098451800|2004-10-22 13:30:00|52.455|52.74|52.27|52.4|1058200|22.352
1098711000|2004-10-25 13:30:00|52.325|52.435|51.8|51.91|1483800|22.143
1098797400|2004-10-26 13:30:00|51.935|52.09|51.555|52.085|1159600|22.217
1098883800|2004-10-27 13:30:00|52.465|52.61|51.7|51.97|2032200|22.168
1098970200|2004-10-28 13:30:00|51.705|52.55|51.625|51.925|1632800|22.149
1099056600|2004-10-29 13:30:00|52.005|52.28|51.76|52.14|1151000|22.241
1099319400|2004-11-01 14:30:00|52.45|52.7|51.76|52.005|2260400|22.183
1099405800|2004-11-02 14:30:00|52.075|52.295|51.74|51.775|1341600|22.085
1099492200|2004-11-03 14:30:00|52.885|53.045|52.525|53.045|1962400|22.627
1099578600|2004-11-04 14:30:00|53.5|54.035|53.415|53.9|2025200|22.991
1099665000|2004-11-05 14:30:00|53.525|54.035|53.41|53.685|1410800|22.9
1099924200|2004-11-08 14:30:00|53.615|53.69|53.11|53.2|1080200|22.693
1100010600|2004-11-09 14:30:00|53.4|53.64|53.05|53.11|1303000|22.654
1100097000|2004-11-10 14:30:00|53.45|53.775|53.035|53.65|1766400|22.885
1100183400|2004-11-11 14:30:00|53.785|54.475|53.785|54.46|1484800|23.23
1100269800|2004-11-12 14:30:00|53.55|54.435|53.505|54.355|2030200|23.186
1100529000|2004-11-15 14:30:00|53.735|53.765|53.425|53.67|1151800|22.893
1100615400|2004-11-16 14:30:00|53.215|53.465|53|53.035|1565000|22.622
1100701800|2004-11-17 14:30:00|53.815|54.165|53.655|53.955|1029400|23.015
1100788200|2004-11-18 14:30:00|54.145|54.26|53.92|54.07|586000|23.064
1100874600|2004-11-19 14:30:00|53.8|53.81|53.475|53.59|1109800|23.191|divid|0.773
1101133800|2004-11-22 14:30:00|53.235|53.85|53.21|53.82|1127000|23.29
1101220200|2004-11-23 14:30:00|53.835|54.24|53.75|53.95|1190800|23.347
1101306600|2004-11-24 14:30:00|54.3|54.53|54.045|54.405|1321800|23.543
1101479400|2004-11-26 14:30:00|54.785|55.24|54.78|55.08|532800|23.836
1101738600|2004-11-29 14:30:00|55.185|55.25|54.68|54.905|623200|23.76
1101825000|2004-11-30 14:30:00|54.965|55.095|54.655|54.8|624600|23.714
1101911400|2004-12-01 14:30:00|55.025|55.28|54.53|54.67|1328000|23.658
1101997800|2004-12-02 14:30:00|54.36|54.365|53.635|53.635|1501000|23.21
1102084200|2004-12-03 14:30:00|53.815|54.08|53.485|53.99|1034200|23.364
1102343400|2004-12-06 14:30:00|54.01|54.195|53.8|54.145|706400|23.431
1102429800|2004-12-07 14:30:00|54.31|54.425|53.615|53.685|722200|23.232
1102516200|2004-12-08 14:30:00|52.875|53.455|52.575|53.355|1504800|23.089
1102602600|2004-12-09 14:30:00|53.35|53.58|52.945|53.465|750800|23.137
1102689000|2004-12-10 14:30:00|53.26|53.4|53.03|53.125|1005000|22.99
1102948200|2004-12-13 14:30:00|53.57|54.035|53.53|53.995|929800|23.366
1103034600|2004-12-14 14:30:00|53.575|53.865|53.425|53.825|1067400|23.292
1103121000|2004-12-15 14:30:00|53.925|54.49|53.785|54.125|1304800|23.422
1103207400|2004-12-16 14:30:00|53.455|53.495|52.995|53|1325000|22.935
1103293800|2004-12-17 14:30:00|52.445|52.595|52.24|52.575|2798000|22.752
1103553000|2004-12-20 14:30:00|53.05|53.305|53.045|53.21|938600|23.026
1103639400|2004-12-21 14:30:00|53.32|53.65|53.2|53.555|674800|23.176
1103725800|2004-12-22 14:30:00|53.875|54.01|53.565|53.9|1660400|23.325
1103812200|2004-12-23 14:30:00|54.25|54.67|54.215|54.545|1152800|23.604
1104157800|2004-12-27 14:30:00|54.91|55.175|54.58|54.58|1300200|23.619
1104244200|2004-12-28 14:30:00|54.615|54.8|54.615|54.635|816200|23.643
1104330600|2004-12-29 14:30:00|54.675|55.055|54.67|55|523000|23.801
1104417000|2004-12-30 14:30:00|54.92|55.175|54.895|54.97|475600|23.788
1104503400|2004-12-31 14:30:00|54.75|54.99|54.75|54.92|650000|23.766
1104762600|2005-01-03 14:30:00|54.52|54.555|53.55|53.6|1389200|23.195
1104849000|2005-01-04 14:30:00|53.13|53.45|52.875|52.88|1627000|22.884
1104935400|2005-01-05 14:30:00|52.8|52.97|52.53|52.63|1535000|22.775
1105021800|2005-01-06 14:30:00|52.48|53.06|52.4|52.8|1161800|22.849
1105108200|2005-01-07 14:30:00|52.885|52.945|51.865|52.34|1223800|22.65
1105367400|2005-01-10 14:30:00|52.345|52.71|52.305|52.35|1172000|22.654
1105453800|2005-01-11 14:30:00|52.56|52.88|52.475|52.54|878400|22.736
1105540200|2005-01-12 14:30:00|52.675|52.935|52.52|52.925|1018400|22.903
1105626600|2005-01-13 14:30:00|52.5|53.01|52.4|52.75|1704200|22.827
1105713000|2005-01-14 14:30:00|52.725|52.955|52.68|52.84|673800|22.866
1106058600|2005-01-18 14:30:00|52.935|53.13|52.765|53.1|1256000|22.979
1106145000|2005-01-19 14:30:00|53.23|53.23|52.63|52.635|868600|22.777
1106231400|2005-01-20 14:30:00|52.1|52.275|51.92|52.045|1014400|22.522
1106317800|2005-01-21 14:30:00|52.455|52.99|52.37|52.86|1555200|22.875
1106577000|2005-01-24 14:30:00|53.51|53.605|53.3|53.3|1038200|23.065
1106663400|2005-01-25 14:30:00|53.6|53.795|53.375|53.55|1134000|23.173
1106749800|2005-01-26 14:30:00|54.115|54.31|53.88|54.24|1464000|23.472
1106836200|2005-01-27 14:30:00|53.62|54.035|53.575|53.99|2013800|23.364
1106922600|2005-01-28 14:30:00|53.845|53.845|53.48|53.6|710600|23.195
1107181800|2005-01-31 14:30:00|53.295|54.06|53.28|53.775|1002600|23.271
1107268200|2005-02-01 14:30:00|54.165|54.68|54.135|54.665|1422600|23.656
1107354600|2005-02-02 14:30:00|54.705|54.895|54.64|54.825|1504800|23.725
1107441000|2005-02-03 14:30:00|54.25|54.76|54.105|54.76|1159600|23.697
1107527400|2005-02-04 14:30:00|54.86|55.09|54.71|54.935|951200|23.773
1107786600|2005-02-07 14:30:00|54.87|54.88|54.195|54.415|842800|23.548
1107873000|2005-02-08 14:30:00|53.975|54.72|53.9|54.665|2666000|23.656
1107959400|2005-02-09 14:30:00|54.15|54.38|54.005|54.06|2428200|23.394
1108045800|2005-02-10 14:30:00|54.525|54.905|54.52|54.83|2676000|23.727
1108132200|2005-02-11 14:30:00|54.9|55.485|54.835|55.35|1173800|23.952
1108391400|2005-02-14 14:30:00|55.51|55.76|55.4|55.69|954400|24.1
1108477800|2005-02-15 14:30:00|56.125|56.31|55.96|56.21|1176800|24.325
1108564200|2005-02-16 14:30:00|56.135|56.975|55.915|56.86|2349400|24.606
1108650600|2005-02-17 14:30:00|57.2|57.325|56.675|56.72|2508600|24.545
1108737000|2005-02-18 14:30:00|57.3|57.81|57.295|57.675|2060600|24.959
1109082600|2005-02-22 14:30:00|57.86|58.35|57.59|57.65|1787000|24.948
1109169000|2005-02-23 14:30:00|57.505|58.265|57.425|58.18|1718400|25.177
1109255400|2005-02-24 14:30:00|58.56|58.58|57.835|58.37|2122400|25.259
1109341800|2005-02-25 14:30:00|58.715|59.735|58.6|59.675|2487200|25.824
1109601000|2005-02-28 14:30:00|59.94|60.03|58.72|59.6|2421400|25.792
1109687400|2005-03-01 14:30:00|59.395|59.465|58.965|59.175|1932200|25.608
1109773800|2005-03-02 14:30:00|58.35|59.3|58.325|59.15|2336800|25.597
1109860200|2005-03-03 14:30:00|59.525|59.78|59.275|59.625|2332200|25.802
1109946600|2005-03-04 14:30:00|60.28|61.045|60.01|60.845|2694600|26.33
1110205800|2005-03-07 14:30:00|60.37|60.445|60.01|60.2|1372400|26.051
1110292200|2005-03-08 14:30:00|60.375|60.86|60.345|60.665|1936000|26.252
1110378600|2005-03-09 14:30:00|60.885|61.375|60.1|60.26|4362400|26.077
1110465000|2005-03-10 14:30:00|60.275|60.55|59.775|60.075|3480600|25.997
1110551400|2005-03-11 14:30:00|60.15|60.76|60.09|60.29|1417400|26.09
1110810600|2005-03-14 14:30:00|60.275|60.445|59.805|60.315|1460600|26.101
1110897000|2005-03-15 14:30:00|60.75|60.84|60.16|60.16|1412200|26.034
1110983400|2005-03-16 14:30:00|60.365|60.96|60.25|60.3|1726400|26.094
1111069800|2005-03-17 14:30:00|60.47|60.85|60.265|60.69|2230200|26.263
1111156200|2005-03-18 14:30:00|60.54|61.1|60.365|60.925|1446400|26.365
1111415400|2005-03-21 14:30:00|60.325|60.34|59.875|60.06|1674200|25.991
1111501800|2005-03-22 14:30:00|59.36|60.415|58.86|58.86|1846200|25.471
1111588200|2005-03-23 14:30:00|58.315|58.455|57.635|58.155|2259400|25.166
1111674600|2005-03-24 14:30:00|58.1|58.625|57.76|58.075|1414200|25.132
1112020200|2005-03-28 14:30:00|58.075|58.245|57.7|57.855|999000|25.036
1112106600|2005-03-29 14:30:00|57.87|58.385|57.56|57.72|1177200|24.978
1112193000|2005-03-30 14:30:00|58.1|58.225|57.6|58.2|1436800|25.186
1112279400|2005-03-31 14:30:00|58.61|58.755|58.325|58.615|1203200|25.365
1112365800|2005-04-01 14:30:00|58.95|59.11|58.41|58.835|1339800|25.461
1112621400|2005-04-04 13:30:00|58.55|58.8|58.26|58.625|1592600|25.37
1112707800|2005-04-05 13:30:00|58.785|59.26|58.745|58.895|1629600|25.486
1112794200|2005-04-06 13:30:00|58.96|59.525|58.88|59.33|1091600|25.675
1112880600|2005-04-07 13:30:00|59.7|59.995|59.225|59.415|1517800|25.712
1112967000|2005-04-08 13:30:00|58.78|59.225|58.63|58.76|1201400|25.428
1113226200|2005-04-11 13:30:00|59.05|59.71|58.85|59.525|1724200|25.759
1113312600|2005-04-12 13:30:00|59.265|59.325|58.67|59.065|1411000|25.56
1113399000|2005-04-13 13:30:00|58.65|58.995|58.345|58.38|1371000|25.264
1113485400|2005-04-14 13:30:00|58.01|58.035|57.37|57.44|1492000|24.857
1113571800|2005-04-15 13:30:00|57.285|57.365|56|56.125|2160600|24.288
1113831000|2005-04-18 13:30:00|56.32|56.65|56.14|56.625|1382400|24.504
1113917400|2005-04-19 13:30:00|56.525|57.125|56.49|57.075|1730000|24.699
1114003800|2005-04-20 13:30:00|56.5|56.92|56.06|56.18|1489800|24.312
1114090200|2005-04-21 13:30:00|56.625|56.995|56.315|56.94|1880200|24.64
1114176600|2005-04-22 13:30:00|56.935|57.69|56.78|57.295|2178400|24.794
1114435800|2005-04-25 13:30:00|57.58|57.77|57.35|57.75|1929200|24.991
1114522200|2005-04-26 13:30:00|57.685|57.725|57.34|57.385|1055400|24.833
1114608600|2005-04-27 13:30:00|57.075|57.075|55.63|55.665|2668600|24.089
1114695000|2005-04-28 13:30:00|55.505|56|55.365|55.605|1691400|24.063
1114781400|2005-04-29 13:30:00|56.085|56.11|55.05|55.455|1812200|23.998
1115040600|2005-05-02 13:30:00|55.725|55.865|55.28|55.865|1981000|24.175
1115127000|2005-05-03 13:30:00|56.055|56.145|55.7|56.03|2903000|24.247
1115213400|2005-05-04 13:30:00|56.025|56.3|55.855|56.2|3111800|24.32
1115299800|2005-05-05 13:30:00|56.795|57.165|56.725|56.975|2083600|24.656
1115386200|2005-05-06 13:30:00|57.04|57.295|56.895|56.9|1472400|24.623
1115645400|2005-05-09 13:30:00|56.725|57.39|56.59|57.39|1300200|24.835
1115731800|2005-05-10 13:30:00|57.025|57.24|56.61|56.675|972000|24.526
1115818200|2005-05-11 13:30:00|56.68|56.9|56.525|56.865|1281200|24.608
1115904600|2005-05-12 13:30:00|56.395|56.41|55.065|55.18|1824000|23.879
1115991000|2005-05-13 13:30:00|54.875|55.16|54.32|54.435|2057200|23.556
1116250200|2005-05-16 13:30:00|54.605|54.725|54.205|54.575|2374800|23.617
1116336600|2005-05-17 13:30:00|54.78|55.02|54.495|54.97|2011800|23.788
1116423000|2005-05-18 13:30:00|55.26|55.625|55.24|55.4|2817000|23.974
1116509400|2005-05-19 13:30:00|54.775|55.04|54.48|54.865|2084800|24.17|divid|0.98
1116595800|2005-05-20 13:30:00|54.8|54.895|54.3|54.41|1917000|23.97
1116855000|2005-05-23 13:30:00|54.9|55.35|54.85|55.345|2574000|24.382
1116941400|2005-05-24 13:30:00|55.545|55.745|55.345|55.73|997000|24.551
1117027800|2005-05-25 13:30:00|55.9|56.165|55.58|55.9|1336400|24.626
1117114200|2005-05-26 13:30:00|56.115|56.225|55.985|56.06|819000|24.697
1117200600|2005-05-27 13:30:00|56.125|56.735|55.945|56.64|619400|24.952
1117546200|2005-05-31 13:30:00|55.775|55.775|55.455|55.595|1313600|24.492
1117632600|2005-06-01 13:30:00|55.4|56.275|55.385|55.99|1332200|24.666
1117719000|2005-06-02 13:30:00|55.84|56.41|55.815|56.26|845600|24.785
1117805400|2005-06-03 13:30:00|56.005|56.195|55.775|55.95|1199800|24.648
1118064600|2005-06-06 13:30:00|56.375|56.395|56|56.305|962800|24.804
1118151000|2005-06-07 13:30:00|56.415|56.815|56.4|56.485|1764400|24.884
1118237400|2005-06-08 13:30:00|56.825|57.235|56.32|56.395|1598600|24.844
1118323800|2005-06-09 13:30:00|56.46|57.01|56.28|57|2480600|25.111
1118410200|2005-06-10 13:30:00|57.29|57.29|56.575|56.845|1209200|25.042
1118669400|2005-06-13 13:30:00|56.65|57.56|56.525|57.46|941200|25.313
1118755800|2005-06-14 13:30:00|57.565|57.725|57.375|57.655|794400|25.399
1118842200|2005-06-15 13:30:00|57.675|57.85|57.375|57.685|1213200|25.412
1118928600|2005-06-16 13:30:00|58|58.15|57.725|58.125|1108200|25.606
1119015000|2005-06-17 13:30:00|59.16|59.9|59.155|59.9|1679200|26.388
1119274200|2005-06-20 13:30:00|59.215|59.44|58.785|59.27|2086400|26.111
1119360600|2005-06-21 13:30:00|58.75|59.06|58.57|58.68|1939000|25.851
1119447000|2005-06-22 13:30:00|58.59|58.9|58.385|58.75|1814400|25.882
1119533400|2005-06-23 13:30:00|58.5|59.08|58.345|58.36|1075400|25.71
1119619800|2005-06-24 13:30:00|58.87|59.06|58.52|58.625|724200|25.826
1119879000|2005-06-27 13:30:00|58.84|59.145|58.715|59.02|1336600|26.001
1119965400|2005-06-28 13:30:00|59|59.46|58.81|58.97|1799800|25.978
1120051800|2005-06-29 13:30:00|58.645|59.01|58.455|58.64|1476200|25.833
1120138200|2005-06-30 13:30:00|59.105|59.2|58.36|58.425|1424000|25.738
1120224600|2005-07-01 13:30:00|58.995|59.16|58.61|59.115|1400400|26.042
1120570200|2005-07-05 13:30:00|58.81|59.515|58.76|59.515|2573600|26.219
1120656600|2005-07-06 13:30:00|60.23|60.355|59.915|59.96|2451800|26.415
1120743000|2005-07-07 13:30:00|59.25|60.135|58.9|60.03|1764000|26.445
1120829400|2005-07-08 13:30:00|61.01|61.71|60.83|61.155|2238400|26.941
1121088600|2005-07-11 13:30:00|61.41|61.925|61.355|61.665|1502000|27.166
1121175000|2005-07-12 13:30:00|61.85|62.51|61.765|62.405|1875400|27.492
1121261400|2005-07-13 13:30:00|62.45|62.84|62.05|62.09|1496000|27.353
1121347800|2005-07-14 13:30:00|63.305|63.43|61.75|61.83|3259600|27.238
1121434200|2005-07-15 13:30:00|61.91|62.155|61.81|62.05|1835600|27.335
1121693400|2005-07-18 13:30:00|61.925|62.15|61.77|61.875|1158400|27.258
1121779800|2005-07-19 13:30:00|62.18|62.945|61.94|62.9|1998400|27.71
1121866200|2005-07-20 13:30:00|62.255|62.735|61.57|62.575|1839800|27.567
1121952600|2005-07-21 13:30:00|61.41|61.745|60.865|61.145|2211000|26.937
1122039000|2005-07-22 13:30:00|61.16|62.22|61.125|62.155|3200200|27.382
1122298200|2005-07-25 13:30:00|62.625|63.005|62.45|62.775|2976400|27.655
1122384600|2005-07-26 13:30:00|62.005|62.34|61.885|62.04|1540800|27.331
1122471000|2005-07-27 13:30:00|62.065|62.505|61.91|62.36|1621600|27.472
1122557400|2005-07-28 13:30:00|62.625|62.875|62.1|62.675|1001400|27.611
1122643800|2005-07-29 13:30:00|62.965|63.045|62.5|62.5|992400|27.534
1122903000|2005-08-01 13:30:00|63.205|63.35|62.905|63.13|871800|27.811
1122989400|2005-08-02 13:30:00|63.515|64.145|63.4|64.145|2159200|28.258
1123075800|2005-08-03 13:30:00|64.8|65.145|64.63|64.92|3022600|28.6
1123162200|2005-08-04 13:30:00|63.95|64.7|63.8|64.16|2755200|28.265
1123248600|2005-08-05 13:30:00|64.105|64.225|63.25|63.43|1228600|27.943
1123507800|2005-08-08 13:30:00|64.33|64.555|64.02|64.225|1001000|28.294
1123594200|2005-08-09 13:30:00|65.255|65.365|64.82|65.04|1694000|28.653
1123680600|2005-08-10 13:30:00|65.7|65.9|65.465|65.86|1386400|29.014
1123767000|2005-08-11 13:30:00|66.005|66.425|65.875|66.205|1308400|29.166
1123853400|2005-08-12 13:30:00|66.04|66.33|65.95|66.225|1503000|29.175
1124112600|2005-08-15 13:30:00|65.72|65.93|65.485|65.6|958200|28.899
1124199000|2005-08-16 13:30:00|64.725|64.965|64.05|64.135|1364400|28.254
1124285400|2005-08-17 13:30:00|63.625|64.43|63.18|63.325|2428000|27.897
1124371800|2005-08-18 13:30:00|63.005|63.125|62.475|62.9|1669600|27.71
1124458200|2005-08-19 13:30:00|63.39|64.05|63.39|64.05|1044000|28.216
1124717400|2005-08-22 13:30:00|64.49|64.72|63.78|64.175|1098800|28.271
1124803800|2005-08-23 13:30:00|63.895|63.96|63.46|63.745|1544400|28.082
1124890200|2005-08-24 13:30:00|63.945|64.365|63.845|64.085|1113200|28.232
1124976600|2005-08-25 13:30:00|64.05|64.07|63.75|64.025|806800|28.205
1125063000|2005-08-26 13:30:00|63.725|63.735|62.92|62.92|1072400|27.719
1125322200|2005-08-29 13:30:00|63.525|63.685|63.225|63.6|1128800|28.018
1125408600|2005-08-30 13:30:00|62.955|63.72|62.95|63.575|1864200|28.007
1125495000|2005-08-31 13:30:00|64.825|65.94|64.71|65.92|2764000|29.04
1125581400|2005-09-01 13:30:00|67.215|68.2|67.215|68.12|2282800|30.009
1125667800|2005-09-02 13:30:00|67.68|68.11|67.52|68.09|2745800|29.996
1126013400|2005-09-06 13:30:00|67.61|68.09|67.455|68.09|2615600|29.996
1126099800|2005-09-07 13:30:00|67.54|67.995|67.35|67.35|2108800|29.67
1126186200|2005-09-08 13:30:00|67.465|67.7|67.25|67.5|1404000|29.736
1126272600|2005-09-09 13:30:00|67.7|68.06|67.68|67.865|1434800|29.897
1126531800|2005-09-12 13:30:00|67.26|67.295|66.565|66.58|1616000|29.331
1126618200|2005-09-13 13:30:00|66.305|66.525|66|66|1320600|29.075
1126704600|2005-09-14 13:30:00|66.69|66.975|66.5|66.865|1196200|29.457
1126791000|2005-09-15 13:30:00|66.94|66.985|66.005|66.525|1424600|29.307
1126877400|2005-09-16 13:30:00|67.225|67.36|66.835|67.2|1335600|29.604
1127136600|2005-09-19 13:30:00|67.285|67.92|67.285|67.73|1791600|29.838
1127223000|2005-09-20 13:30:00|67.925|68.235|67.36|67.385|1681800|29.686
1127309400|2005-09-21 13:30:00|68.175|68.27|67.535|67.725|1485800|29.835
1127395800|2005-09-22 13:30:00|67.53|68.175|66.565|67.21|2090400|29.609
1127482200|2005-09-23 13:30:00|66.37|66.755|66.21|66.495|2292400|29.294
1127741400|2005-09-26 13:30:00|66.66|68.15|66.645|68.065|2025200|29.985
1127827800|2005-09-27 13:30:00|67.125|67.845|67.03|67.71|1712400|29.829
1127914200|2005-09-28 13:30:00|68.1|68.645|67.94|68.615|1394400|30.227
1128000600|2005-09-29 13:30:00|68.75|68.75|68.31|68.75|1287000|30.287
1128087000|2005-09-30 13:30:00|68.375|68.975|67.91|67.91|1460000|29.917
1128346200|2005-10-03 13:30:00|67.585|67.585|66.955|67.195|1143600|29.602
1128432600|2005-10-04 13:30:00|66.98|67.04|65.755|65.76|1987600|28.97
1128519000|2005-10-05 13:30:00|65.045|65.245|63.845|63.91|2280800|28.155
1128605400|2005-10-06 13:30:00|63.86|64.775|63.25|63.68|2469600|28.053
1128691800|2005-10-07 13:30:00|64.685|64.835|64.155|64.25|2830600|28.305
1128951000|2005-10-10 13:30:00|64.85|64.855|63.9|64.275|1593400|28.316
1129037400|2005-10-11 13:30:00|64.44|65.05|64.295|64.785|1178600|28.54
1129123800|2005-10-12 13:30:00|64.585|64.77|63.71|63.975|1289200|28.183
1129210200|2005-10-13 13:30:00|62.975|63.16|61.995|63.105|2493800|27.8
1129296600|2005-10-14 13:30:00|62.68|62.905|61.51|62.755|3218600|27.646
1129555800|2005-10-17 13:30:00|63.95|63.95|62.84|63.18|1224600|27.833
1129642200|2005-10-18 13:30:00|61.885|62.275|60.97|61.02|2234600|26.882
1129728600|2005-10-19 13:30:00|61.055|62.5|60.5|62.5|1998600|27.534
1129815000|2005-10-20 13:30:00|61.68|61.895|59.76|60.1|2764600|26.476
1129901400|2005-10-21 13:30:00|60.235|61.18|60.14|60.45|2130400|26.63
1130160600|2005-10-24 13:30:00|60.955|62.175|60.88|62.045|1528200|27.333
1130247000|2005-10-25 13:30:00|62.03|62.65|61.725|62.34|1511000|27.463
1130333400|2005-10-26 13:30:00|62.42|63.03|62.065|62.195|2669200|27.399
1130419800|2005-10-27 13:30:00|62.005|62.005|61|61|1957600|26.873
1130506200|2005-10-28 13:30:00|61.66|62.155|60.93|61.94|1938200|27.287
1130769000|2005-10-31 14:30:00|62.415|63.17|62.3|63.01|3499600|27.758
1130855400|2005-11-01 14:30:00|63.01|63.48|62.725|63.25|2953400|27.864
1130941800|2005-11-02 14:30:00|63.1|64.165|63.1|64.1|1890800|28.238
1131028200|2005-11-03 14:30:00|64.575|65.705|64.46|65.7|2042400|28.943
1131114600|2005-11-04 14:30:00|64.975|65.045|63.875|64.35|2863400|28.349
1131373800|2005-11-07 14:30:00|63.5|63.875|63.195|63.58|1061800|28.009
1131460200|2005-11-08 14:30:00|62.87|63.55|62.825|63.345|1587000|27.906
1131546600|2005-11-09 14:30:00|63.25|63.98|62.775|63.21|1933600|27.846
1131633000|2005-11-10 14:30:00|62.26|62.26|60.855|60.96|3707000|26.855
1131719400|2005-11-11 14:30:00|60.49|61.125|60.49|61.055|3148400|26.897
1131978600|2005-11-14 14:30:00|62.12|62.4|61.59|62.18|1557600|27.393
1132065000|2005-11-15 14:30:00|62.245|63.025|61.855|61.97|1976400|27.3
1132151400|2005-11-16 14:30:00|61.59|62.375|61.285|62.05|1870000|27.335
1132237800|2005-11-17 14:30:00|62.405|63.05|62.18|62.5|1775400|27.534
1132324200|2005-11-18 14:30:00|63.32|63.52|62.74|63.465|1898800|27.959
1132583400|2005-11-21 14:30:00|63.775|63.955|63.255|63.8|1085800|28.508|divid|0.895
1132669800|2005-11-22 14:30:00|64.03|65.075|64.03|65.075|1394200|29.078
1132756200|2005-11-23 14:30:00|64.55|64.935|64.205|64.555|819200|28.846
1132929000|2005-11-25 14:30:00|64.115|64.225|63.855|64.105|485400|28.645
1133188200|2005-11-28 14:30:00|63.85|63.88|62.74|62.74|1797000|28.035
1133274600|2005-11-29 14:30:00|62.995|63.095|62.725|62.825|2960200|28.073
1133361000|2005-11-30 14:30:00|62.545|62.74|62.035|62.345|3723200|27.858
1133447400|2005-12-01 14:30:00|63.515|64.575|63.43|64.235|1107400|28.703
1133533800|2005-12-02 14:30:00|64.165|64.375|63.81|64.195|1054800|28.685
1133793000|2005-12-05 14:30:00|64.55|64.99|64.35|64.525|959800|28.832
1133879400|2005-12-06 14:30:00|64.575|64.89|64.305|64.545|1300600|28.841
1133965800|2005-12-07 14:30:00|64.325|64.455|63.255|63.41|1710600|28.334
1134052200|2005-12-08 14:30:00|63.725|64.93|63.505|64.71|2088800|28.915
1134138600|2005-12-09 14:30:00|64.025|64.32|63.685|63.825|1275400|28.519
1134397800|2005-12-12 14:30:00|64.08|64.34|63.955|64.225|1078600|28.698
1134484200|2005-12-13 14:30:00|65.075|65.3|64.71|64.85|1589600|28.977
1134570600|2005-12-14 14:30:00|65.69|65.925|65.59|65.81|1757600|29.406
1134657000|2005-12-15 14:30:00|65.17|65.32|64.22|64.595|1475600|28.864
1134743400|2005-12-16 14:30:00|65.095|65.175|64.35|64.515|1910800|28.828
1135002600|2005-12-19 14:30:00|64.085|64.515|63.625|63.895|1225600|28.551
1135089000|2005-12-20 14:30:00|63.56|63.885|63.31|63.36|1841400|28.312
1135175400|2005-12-21 14:30:00|64.05|64.12|63.36|63.5|2751400|28.374
1135261800|2005-12-22 14:30:00|63.95|64.05|63.63|64.015|1643000|28.604
1135348200|2005-12-23 14:30:00|63.79|64.15|63.525|63.92|805200|28.562
1135693800|2005-12-27 14:30:00|63.6|63.655|62.92|62.93|1452600|28.12
1135780200|2005-12-28 14:30:00|63.485|63.75|63.245|63.475|1096800|28.363
1135866600|2005-12-29 14:30:00|63.33|63.835|63.105|63.34|773800|28.303
1135953000|2005-12-30 14:30:00|62.375|63.485|62.17|63.2|1521400|28.24
1136298600|2006-01-03 14:30:00|64.255|65.1|64.155|65.035|2668400|29.06
1136385000|2006-01-04 14:30:00|64.8|65.31|64.77|65.225|1468200|29.145
1136471400|2006-01-05 14:30:00|65.015|65.17|64.58|64.675|1807200|28.899
1136557800|2006-01-06 14:30:00|65.575|66.15|65.365|65.76|1539400|29.384
1136817000|2006-01-09 14:30:00|66.435|66.48|65.755|66.245|999200|29.601
1136903400|2006-01-10 14:30:00|65.88|66.315|65.88|66.075|873400|29.525
1136989800|2006-01-11 14:30:00|65.955|66.99|65.665|66.655|1631800|29.784
1137076200|2006-01-12 14:30:00|67.07|67.375|66.195|66.305|1414200|29.628
1137162600|2006-01-13 14:30:00|66.35|67.49|66.345|67.325|1068400|30.083
1137508200|2006-01-17 14:30:00|67.48|67.795|67.315|67.78|1257200|30.287
1137594600|2006-01-18 14:30:00|67.175|67.215|65.99|66.64|2161600|29.777
1137681000|2006-01-19 14:30:00|66.215|67.435|66.215|67.405|1743400|30.119
1137767400|2006-01-20 14:30:00|67.75|67.755|66.195|66.885|2513600|29.887
1138026600|2006-01-23 14:30:00|66.99|67.605|66.845|67.39|1365200|30.112
1138113000|2006-01-24 14:30:00|67.55|67.735|67.02|67.075|1365600|29.972
1138199400|2006-01-25 14:30:00|67.81|67.87|66.65|66.89|2457200|29.889
1138285800|2006-01-26 14:30:00|67.38|67.675|66.71|67.55|2072000|30.184
1138372200|2006-01-27 14:30:00|68.72|69|68.12|68.55|1343200|30.631
1138631400|2006-01-30 14:30:00|69.035|69.555|68.875|69.185|1344000|30.915
1138717800|2006-01-31 14:30:00|69.61|69.76|68.795|69.165|1179400|30.906
1138804200|2006-02-01 14:30:00|68.675|69.27|67.96|67.995|2100600|30.383
1138890600|2006-02-02 14:30:00|68.04|68.105|66.87|66.87|2550600|29.88
1138977000|2006-02-03 14:30:00|66.525|67.235|66.3|66.65|2134600|29.782
1139236200|2006-02-06 14:30:00|66.935|67.215|66.5|66.825|1144000|29.86
1139322600|2006-02-07 14:30:00|66.175|66.29|65.315|65.46|1625400|29.25
1139409000|2006-02-08 14:30:00|65.005|65.08|64.355|64.79|2450800|28.951
1139495400|2006-02-09 14:30:00|65.595|65.895|64.775|64.86|2267600|28.982
1139581800|2006-02-10 14:30:00|65.035|65.25|63.895|64.355|2689800|28.756
1139841000|2006-02-13 14:30:00|63.93|65.12|63.925|64.375|2024200|28.765
1139927400|2006-02-14 14:30:00|63.68|64.61|63.525|64.105|2219600|28.645
1140013800|2006-02-15 14:30:00|63.855|64.765|62.91|63.25|2652800|28.263
1140100200|2006-02-16 14:30:00|63.445|63.85|63.27|63.805|2444800|28.511
1140186600|2006-02-17 14:30:00|64.245|64.655|64.1|64.655|1846600|28.89
1140532200|2006-02-21 14:30:00|64.82|65|64.305|64.455|1881600|28.801
1140618600|2006-02-22 14:30:00|63.95|64|63.555|63.925|1398000|28.564
1140705000|2006-02-23 14:30:00|63.73|64.05|63.335|63.655|1513000|28.444
1140791400|2006-02-24 14:30:00|63.76|64.175|63.705|63.83|1815000|28.522
1141050600|2006-02-27 14:30:00|63.415|63.7|63.335|63.465|993400|28.359
1141137000|2006-02-28 14:30:00|63.08|63.3|62.71|63.065|1437000|28.18
1141223400|2006-03-01 14:30:00|63.125|63.67|63.11|63.47|1973400|28.361
1141309800|2006-03-02 14:30:00|63.205|63.65|62.86|63.65|2415200|28.441
1141396200|2006-03-03 14:30:00|63.47|63.62|63.1|63.195|2063400|28.238
1141655400|2006-03-06 14:30:00|63.575|63.595|62.225|62.25|1541000|27.816
1141741800|2006-03-07 14:30:00|62|62.325|61.84|62.2|2156200|27.793
1141828200|2006-03-08 14:30:00|61.78|62.42|61.52|62.25|1706800|27.816
1141914600|2006-03-09 14:30:00|61.995|62.435|61.825|62.195|1926000|27.791
1142001000|2006-03-10 14:30:00|62.05|62.775|61.95|62.695|2054400|28.015
1142260200|2006-03-13 14:30:00|62.975|63.625|62.975|63.555|2465800|28.399
1142346600|2006-03-14 14:30:00|63.59|64.835|63.515|64.65|1588200|28.888
1142433000|2006-03-15 14:30:00|64.925|65|64.46|64.925|1420800|29.011
1142519400|2006-03-16 14:30:00|64.66|65.435|64.585|65.35|1213200|29.201
1142605800|2006-03-17 14:30:00|65.46|65.465|64.89|65.025|1144800|29.056
1142865000|2006-03-20 14:30:00|64.995|65.09|64.19|64.235|1437000|28.703
1142951400|2006-03-21 14:30:00|64.045|64.13|63.475|63.505|1372400|28.376
1143037800|2006-03-22 14:30:00|63.75|64.295|63.605|63.95|1175400|28.575
1143124200|2006-03-23 14:30:00|64.095|64.235|63.58|63.87|1311800|28.54
1143210600|2006-03-24 14:30:00|64.4|65.12|64.345|64.815|1119600|28.962
1143469800|2006-03-27 14:30:00|64.63|64.995|64.575|64.865|795000|28.984
1143556200|2006-03-28 14:30:00|65.235|65.475|64.535|64.6|1831200|28.866
1143642600|2006-03-29 14:30:00|65.255|65.77|65.02|65.605|1158000|29.315
1143729000|2006-03-30 14:30:00|66.25|67.025|66.2|66.375|1719600|29.659
1143815400|2006-03-31 14:30:00|66.225|66.295|65.615|65.865|1147000|29.431
1144071000|2006-04-03 13:30:00|66.005|66.835|65.91|66.155|1091000|29.561
1144157400|2006-04-04 13:30:00|66.6|66.89|66.195|66.61|2484200|29.764
1144243800|2006-04-05 13:30:00|66.775|67.55|66.595|67.55|1345600|30.184
1144330200|2006-04-06 13:30:00|67.085|67.285|66.435|67.015|1279400|29.945
1144416600|2006-04-07 13:30:00|68.19|68.275|66.685|66.75|1497000|29.826
1144675800|2006-04-10 13:30:00|67.705|67.9|67.34|67.47|1059600|30.148
1144762200|2006-04-11 13:30:00|68|68.155|66.555|66.79|1703400|29.844
1144848600|2006-04-12 13:30:00|66.95|67.22|66.395|66.675|1652000|29.793
1144935000|2006-04-13 13:30:00|66.275|66.9|66.035|66.89|1053000|29.889
1145280600|2006-04-17 13:30:00|67.35|67.89|67.34|67.825|818200|30.307
1145367000|2006-04-18 13:30:00|68.63|69.175|68.33|69.15|2222400|30.899
1145453400|2006-04-19 13:30:00|68.5|69.72|68.29|69.64|1512400|31.118
1145539800|2006-04-20 13:30:00|69.47|69.86|68.57|69.05|1706000|30.854
1145626200|2006-04-21 13:30:00|69.7|70.5|69.435|70.5|1551800|31.502
1145885400|2006-04-24 13:30:00|70.725|70.87|70.35|70.45|1946200|31.48
1145971800|2006-04-25 13:30:00|70.65|70.88|69.615|70.025|1857600|31.29
1146058200|2006-04-26 13:30:00|69.81|70.21|68.94|69.125|2335400|30.888
1146144600|2006-04-27 13:30:00|68.185|69.765|68.065|69.125|1735600|30.888
1146231000|2006-04-28 13:30:00|69.075|69.65|68.93|69.01|1264000|30.836
1146490200|2006-05-01 13:30:00|69.25|70.135|69.25|69.425|1063000|31.022
1146576600|2006-05-02 13:30:00|70.07|70.545|69.915|70.365|1437400|31.442
1146663000|2006-05-03 13:30:00|70.035|70.035|68.905|69.25|1229000|30.944
1146749400|2006-05-04 13:30:00|70.005|70.74|69.625|70.445|2329400|31.478
1146835800|2006-05-05 13:30:00|71.635|72.175|71.43|72.175|1876600|32.251
1147095000|2006-05-08 13:30:00|71.49|71.58|70.8|71.44|1614800|31.922
1147181400|2006-05-09 13:30:00|71.2|71.82|71.2|71.635|1318400|32.009
1147267800|2006-05-10 13:30:00|71.375|71.82|70.945|71.79|975000|32.079
1147354200|2006-05-11 13:30:00|72.11|72.27|71.265|71.265|2091400|31.844
1147440600|2006-05-12 13:30:00|71.4|71.575|70.36|70.825|2618200|31.647
1147699800|2006-05-15 13:30:00|68.245|68.775|67.855|68.48|2506800|31.053|divid|1.0335
1147786200|2006-05-16 13:30:00|68.775|69.305|68.15|68.8|1472200|31.198
1147872600|2006-05-17 13:30:00|67.95|68.35|65.875|66.91|2371400|30.341
1147959000|2006-05-18 13:30:00|67.3|67.325|66.125|66.25|1809200|30.041
1148045400|2006-05-19 13:30:00|65.8|66.86|65.17|66.605|1547600|30.202
1148304600|2006-05-22 13:30:00|65.32|65.745|64.445|65.2|2811200|29.565
1148391000|2006-05-23 13:30:00|65.34|66.1|64.37|64.43|2869000|30.192|divid|2.108|split|2
1148477400|2006-05-24 13:30:00|64.01|64.28|62.65|63.21|3098500|29.621
1148563800|2006-05-25 13:30:00|64.25|65.97|63.94|65.62|1374300|30.75
1148650200|2006-05-26 13:30:00|65.1|66|65.03|65.84|1170600|30.853
1148995800|2006-05-30 13:30:00|66.05|66.05|64.26|64.35|1513800|30.155
1149082200|2006-05-31 13:30:00|65.05|65.28|64.5|65.21|1761300|30.558
1149168600|2006-06-01 13:30:00|64.04|65.5|63.86|65.48|1780500|30.684
1149255000|2006-06-02 13:30:00|65.9|66.09|64.84|65.98|1158400|30.919
1149514200|2006-06-05 13:30:00|66.35|66.45|64.71|64.79|933800|30.361
1149600600|2006-06-06 13:30:00|64.29|64.3|63.17|63.75|1692300|29.874
1149687000|2006-06-07 13:30:00|63.11|63.52|62.23|62.29|1848100|29.189
1149773400|2006-06-08 13:30:00|60.91|61.61|59.68|61.38|1992700|28.763
1149859800|2006-06-09 13:30:00|60.86|61.63|60.53|60.92|1251400|28.547
1150119000|2006-06-12 13:30:00|61.21|61.43|60|60.1|1333000|28.163
1150205400|2006-06-13 13:30:00|59.67|59.91|58.06|58.22|1417000|27.282
1150291800|2006-06-14 13:30:00|59.61|60.06|58.44|59.15|1594300|27.718
1150378200|2006-06-15 13:30:00|60.15|61.78|60.15|61.65|1299600|28.89
1150464600|2006-06-16 13:30:00|61.32|61.49|60.59|60.94|2137400|28.557
1150723800|2006-06-19 13:30:00|60.83|60.89|59.38|59.75|1077000|27.999
1150810200|2006-06-20 13:30:00|60.05|61.08|59.8|60.01|1584600|28.121
1150896600|2006-06-21 13:30:00|60.25|61.79|60.22|61.43|1880200|28.786
1150983000|2006-06-22 13:30:00|61.15|61.6|60.79|61.45|880600|28.796
1151069400|2006-06-23 13:30:00|61.82|62.87|61.76|62.34|1147800|29.213
1151328600|2006-06-26 13:30:00|62.2|62.68|61.57|62.46|1200000|29.269
1151415000|2006-06-27 13:30:00|62.75|63.21|61.8|61.84|1549200|28.979
1151501400|2006-06-28 13:30:00|62.4|62.68|61.88|62.54|1229500|29.307
1151587800|2006-06-29 13:30:00|62.51|64.25|62.34|64.15|2587100|30.061
1151674200|2006-06-30 13:30:00|65.26|65.83|64.77|65.52|2077700|30.703
1151933400|2006-07-03 13:30:00|65.99|66.42|65.93|66.26|724400|31.05
1152106200|2006-07-05 13:30:00|65.46|65.92|64.96|65.54|1206800|30.712
1152192600|2006-07-06 13:30:00|65.58|65.9|65.18|65.47|2504600|30.68
1152279000|2006-07-07 13:30:00|66.26|66.87|65.5|65.89|1277600|30.876
1152538200|2006-07-10 13:30:00|65.9|66.57|65.61|66.18|1027000|31.012
1152624600|2006-07-11 13:30:00|66.31|66.65|65.64|66.57|1089000|31.195
1152711000|2006-07-12 13:30:00|66.63|66.67|65.73|66.12|939700|30.984
1152797400|2006-07-13 13:30:00|65.48|65.84|65|65.06|1781700|30.488
1152883800|2006-07-14 13:30:00|65.49|65.5|64.4|65.06|1544200|30.488
1153143000|2006-07-17 13:30:00|63.26|63.7|62.63|62.95|1687500|29.499
1153229400|2006-07-18 13:30:00|63.36|63.37|62.36|63.15|1359400|29.592
1153315800|2006-07-19 13:30:00|62.25|64.59|62.23|64.37|1805200|30.164
1153402200|2006-07-20 13:30:00|64.6|64.71|63.74|63.78|1284000|29.888
1153488600|2006-07-21 13:30:00|64.3|64.4|63.44|63.49|1328500|29.752
1153747800|2006-07-24 13:30:00|63.83|65|63.69|64.8|1534200|30.366
1153834200|2006-07-25 13:30:00|65.24|66.06|64.86|65.41|1205900|30.652
1153920600|2006-07-26 13:30:00|65.98|67.18|65.75|66.98|1278200|31.387
1154007000|2006-07-27 13:30:00|68.42|68.44|67.09|67.27|1553400|31.523
1154093400|2006-07-28 13:30:00|67.85|68.61|67.73|68.08|1786900|31.903
1154352600|2006-07-31 13:30:00|68.17|68.55|67.81|68.23|653700|31.973
1154439000|2006-08-01 13:30:00|67.26|67.89|67|67.85|996000|31.795
1154525400|2006-08-02 13:30:00|67.67|67.88|66.65|66.86|4776000|31.331
1154611800|2006-08-03 13:30:00|66.06|66.63|66.01|66.27|2528100|31.055
1154698200|2006-08-04 13:30:00|67.04|67.71|66.82|67.44|2533800|31.603
1154957400|2006-08-07 13:30:00|67.14|67.42|66.65|66.86|1210500|31.331
1155043800|2006-08-08 13:30:00|66.33|66.99|66.2|66.43|881500|31.13
1155130200|2006-08-09 13:30:00|67.71|68.42|67.42|67.55|1179300|31.654
1155216600|2006-08-10 13:30:00|67.7|67.75|66.93|67.4|1259800|31.584
1155303000|2006-08-11 13:30:00|66.91|67.48|66.66|67.29|910700|31.533
1155562200|2006-08-14 13:30:00|67.53|67.76|66.95|67.29|1093400|31.533
1155648600|2006-08-15 13:30:00|68.47|68.92|68.24|68.8|2559600|32.24
1155735000|2006-08-16 13:30:00|68.8|69.19|68.09|68.37|1211000|32.039
1155821400|2006-08-17 13:30:00|67.77|68.39|67.47|67.93|1536700|31.832
1155907800|2006-08-18 13:30:00|68.22|68.38|67.69|68.34|1541700|32.025
1156167000|2006-08-21 13:30:00|68.94|69.16|68.67|68.91|713500|32.292
1156253400|2006-08-22 13:30:00|68.65|68.99|68.52|68.95|617100|32.31
1156339800|2006-08-23 13:30:00|69.55|69.73|68.47|68.64|897800|32.165
1156426200|2006-08-24 13:30:00|69.46|69.49|68.48|68.95|997700|32.31
1156512600|2006-08-25 13:30:00|69.02|69.31|68.7|68.86|530000|32.268
1156771800|2006-08-28 13:30:00|68.9|69.35|68.76|69.23|889200|32.442
1156858200|2006-08-29 13:30:00|68.79|68.97|68|68.93|1846600|32.301
1156944600|2006-08-30 13:30:00|69|69|67.94|68.36|970500|32.034
1157031000|2006-08-31 13:30:00|67.69|67.82|67.32|67.43|1193600|31.598
1157117400|2006-09-01 13:30:00|67.51|68.08|67.23|67.85|1189000|31.795
1157463000|2006-09-05 13:30:00|67.46|67.81|67.3|67.57|1424600|31.664
1157549400|2006-09-06 13:30:00|66.42|66.57|65.56|65.59|1137100|30.736
1157635800|2006-09-07 13:30:00|64.7|65.41|64.26|64.99|2470700|30.455
1157722200|2006-09-08 13:30:00|64.42|64.7|63.98|64.18|1595800|30.075
1157981400|2006-09-11 13:30:00|63.74|63.96|63.05|63.25|2944700|29.639
1158067800|2006-09-12 13:30:00|63.6|63.95|63.18|63.62|1838500|29.813
1158154200|2006-09-13 13:30:00|63.49|64.39|63.3|64.21|1579400|30.089
1158240600|2006-09-14 13:30:00|63.7|63.88|63.03|63.13|1508700|29.583
1158327000|2006-09-15 13:30:00|62.85|63.21|62.73|63.04|1245900|29.541
1158586200|2006-09-18 13:30:00|63.08|64.24|63.08|64.14|1257800|30.056
1158672600|2006-09-19 13:30:00|64.1|64.28|62.79|63.25|1353600|29.639
1158759000|2006-09-20 13:30:00|63.89|64.52|63.61|63.74|1817200|29.869
1158845400|2006-09-21 13:30:00|64.15|64.79|63.85|64.47|1051200|30.211
1158931800|2006-09-22 13:30:00|65.11|65.13|63.86|64.05|1003200|30.014
1159191000|2006-09-25 13:30:00|63.75|64.34|62.95|64.14|1884800|30.056
1159277400|2006-09-26 13:30:00|63.96|64.87|63.92|64.72|1403000|30.328
1159363800|2006-09-27 13:30:00|64.89|65.62|64.45|65.48|1514300|30.684
1159450200|2006-09-28 13:30:00|65.98|66.28|65.71|65.78|1000000|30.825
1159536600|2006-09-29 13:30:00|66.03|66.13|65.5|65.94|769700|30.9
1159795800|2006-10-02 13:30:00|65.87|66.14|65.24|65.27|577500|30.586
1159882200|2006-10-03 13:30:00|64.5|64.93|63.99|64.09|2076100|30.033
1159968600|2006-10-04 13:30:00|64.02|65.16|63.71|65.15|2150100|30.53
1160055000|2006-10-05 13:30:00|65.17|65.3|64.83|65.1|1498800|30.506
1160141400|2006-10-06 13:30:00|64.47|65.1|64.31|65|849900|30.459
1160400600|2006-10-09 13:30:00|65.44|65.56|64.7|64.82|784100|30.375
1160487000|2006-10-10 13:30:00|64.7|65.6|64.67|65.35|1097200|30.623
1160573400|2006-10-11 13:30:00|64.61|65.23|64.43|64.79|895100|30.361
1160659800|2006-10-12 13:30:00|65.15|65.82|65|65.81|905300|30.839
1160746200|2006-10-13 13:30:00|65.5|65.99|65.37|65.72|1487000|30.797
1161005400|2006-10-16 13:30:00|65.75|66.83|65.74|66.77|1091200|31.289
1161091800|2006-10-17 13:30:00|67|67.1|66.4|66.66|1014600|31.237
1161178200|2006-10-18 13:30:00|66.64|66.91|65.93|66.11|1115200|30.98
1161264600|2006-10-19 13:30:00|66.85|67.73|66.78|67.68|1232300|31.715
1161351000|2006-10-20 13:30:00|67.55|67.85|67.41|67.77|1110000|31.757
1161610200|2006-10-23 13:30:00|66.7|67.94|66.64|67.83|825400|31.786
1161696600|2006-10-24 13:30:00|67.35|68.06|67.26|68|1513700|31.865
1161783000|2006-10-25 13:30:00|67.58|68.73|67.45|68.42|1657900|32.062
1161869400|2006-10-26 13:30:00|69|69.05|68.45|68.81|1542200|32.245
1161955800|2006-10-27 13:30:00|68.76|68.78|67.92|68.13|1363400|31.926
1162218600|2006-10-30 14:30:00|67.55|67.95|67.4|67.43|875000|31.598
1162305000|2006-10-31 14:30:00|67.43|68.2|67.13|68.14|1071800|31.931
1162391400|2006-11-01 14:30:00|68.19|68.44|67.76|67.85|1529900|31.795
1162477800|2006-11-02 14:30:00|66.96|67.53|66.84|67.26|1561600|31.518
1162564200|2006-11-03 14:30:00|67.12|67.95|67.02|67.7|1715200|31.725
1162823400|2006-11-06 14:30:00|68.22|69.31|67.7|69.22|1305100|32.437
1162909800|2006-11-07 14:30:00|69.7|69.97|69.23|69.38|1254500|32.512
1162996200|2006-11-08 14:30:00|69.4|70.4|69.38|70.16|1221900|32.877
1163082600|2006-11-09 14:30:00|70.79|71.6|70.6|71.31|1370900|33.416
1163169000|2006-11-10 14:30:00|72.12|72.12|71.44|71.82|1451600|33.655
1163428200|2006-11-13 14:30:00|71.42|71.73|71.12|71.2|1633400|33.365
1163514600|2006-11-14 14:30:00|70.74|70.9|70.14|70.66|906000|33.636|divid|1.11
1163601000|2006-11-15 14:30:00|70.43|71.16|70.43|70.97|1019600|33.784
1163687400|2006-11-16 14:30:00|71.65|71.82|69.9|69.96|1644000|33.303
1163773800|2006-11-17 14:30:00|69.57|70.19|69.41|70.19|1282400|33.412
1164033000|2006-11-20 14:30:00|69.82|70.41|69.7|69.99|987800|33.317
1164119400|2006-11-21 14:30:00|70.35|70.92|70.3|70.83|821600|33.717
1164205800|2006-11-22 14:30:00|71|71.17|70.16|70.51|963500|33.565
1164378600|2006-11-24 14:30:00|70.3|70.9|70.29|70.55|286800|33.584
1164637800|2006-11-27 14:30:00|70.73|70.95|69.99|70.07|1431800|33.355
1164724200|2006-11-28 14:30:00|70.02|70.89|70.02|70.74|1294100|33.674
1164810600|2006-11-29 14:30:00|70.7|72.13|70.53|71.94|1360200|34.245
1164897000|2006-11-30 14:30:00|71.69|71.78|71.07|71.46|1561000|34.017
1164983400|2006-12-01 14:30:00|71.28|71.42|69.84|70.59|1946100|33.603
1165242600|2006-12-04 14:30:00|69.86|70.67|69.48|70.54|1057100|33.579
1165329000|2006-12-05 14:30:00|71.27|71.97|71.26|71.97|1335000|34.26
1165415400|2006-12-06 14:30:00|70.82|71.71|70.81|70.87|1186000|33.736
1165501800|2006-12-07 14:30:00|71.66|71.88|71.46|71.73|1929900|34.145
1165588200|2006-12-08 14:30:00|71.61|71.96|71.12|71.27|881200|33.926
1165847400|2006-12-11 14:30:00|71.14|72.19|70.98|71.9|862000|34.226
1165933800|2006-12-12 14:30:00|71.34|71.68|70.86|71.2|1324400|33.893
1166020200|2006-12-13 14:30:00|71.59|72.22|71.57|72.13|955900|34.336
1166106600|2006-12-14 14:30:00|72.79|73|72.44|72.88|1405400|34.693
1166193000|2006-12-15 14:30:00|73.35|73.46|72.39|72.52|1194400|34.522
1166452200|2006-12-18 14:30:00|72.87|72.89|71.18|71.36|1391300|33.969
1166538600|2006-12-19 14:30:00|71.26|72.62|71.25|72.22|942100|34.379
1166625000|2006-12-20 14:30:00|72.25|72.43|71.62|71.74|973000|34.15
1166711400|2006-12-21 14:30:00|71.37|71.94|70.96|71.88|1151000|34.217
1166797800|2006-12-22 14:30:00|71.59|71.59|70.43|70.46|823700|33.541
1167143400|2006-12-26 14:30:00|70.6|71.22|70.45|70.89|310500|33.746
1167229800|2006-12-27 14:30:00|71.37|72.27|71.2|72.26|736800|34.398
1167316200|2006-12-28 14:30:00|72.36|72.54|71.91|71.91|609000|34.231
1167402600|2006-12-29 14:30:00|71.91|72.44|71.82|71.92|852100|34.236
1167834600|2007-01-03 14:30:00|72.53|72.65|70.86|70.97|2285800|33.784
1167921000|2007-01-04 14:30:00|69.92|70.12|69.32|69.32|1723300|32.998
1168007400|2007-01-05 14:30:00|68.8|69.28|68.41|68.98|1523400|32.836
1168266600|2007-01-08 14:30:00|69.05|69.29|68.27|68.78|1475600|32.741
1168353000|2007-01-09 14:30:00|67.43|68.13|67.16|67.67|2064000|32.213
1168439400|2007-01-10 14:30:00|66.49|66.84|66.14|66.17|1568000|31.499
1168525800|2007-01-11 14:30:00|66.58|67.3|66.47|66.65|2323000|31.727
1168612200|2007-01-12 14:30:00|67.1|68|67.06|67.9|1478500|32.322
1168957800|2007-01-16 14:30:00|67.25|67.54|66.62|66.66|1302000|31.732
1169044200|2007-01-17 14:30:00|66.13|67.02|66.13|66.96|1473900|31.875
1169130600|2007-01-18 14:30:00|67.58|67.59|66.3|66.56|1309000|31.684
1169217000|2007-01-19 14:30:00|66.57|67.71|66.56|67.64|1394000|32.199
1169476200|2007-01-22 14:30:00|67.5|67.5|66.37|66.55|1417500|31.68
1169562600|2007-01-23 14:30:00|67.17|68.37|67.17|68.29|1429900|32.508
1169649000|2007-01-24 14:30:00|68.32|68.45|67.69|68.23|1174700|32.479
1169735400|2007-01-25 14:30:00|67.22|67.54|66.8|66.8|2416800|31.799
1169821800|2007-01-26 14:30:00|67.39|67.41|66.66|66.86|1327900|31.827
1170081000|2007-01-29 14:30:00|66.71|66.96|66.26|66.38|1426200|31.599
1170167400|2007-01-30 14:30:00|67|67.75|66.92|67.62|2053200|32.189
1170253800|2007-01-31 14:30:00|67.29|68.18|67.15|68.05|2064100|32.394
1170340200|2007-02-01 14:30:00|68.7|69.23|68.51|69.06|1803100|32.874
1170426600|2007-02-02 14:30:00|68.51|68.96|68.13|68.85|1163700|32.775
1170685800|2007-02-05 14:30:00|68.75|68.86|68.38|68.67|864600|32.689
1170772200|2007-02-06 14:30:00|68.48|68.59|68.09|68.51|1099400|32.613
1170858600|2007-02-07 14:30:00|68.84|69.1|68.38|68.44|1185300|32.579
1170945000|2007-02-08 14:30:00|68.31|68.97|68.1|68.8|1375000|32.751
1171031400|2007-02-09 14:30:00|68.68|68.88|68.23|68.34|963200|32.532
1171290600|2007-02-12 14:30:00|67.69|67.78|67.26|67.5|990900|32.132
1171377000|2007-02-13 14:30:00|67.84|68.73|67.83|68.48|1460200|32.598
1171463400|2007-02-14 14:30:00|69.98|70.39|69.65|70.14|2496300|33.389
1171549800|2007-02-15 14:30:00|70.55|70.57|69.81|70.15|1382500|33.393
1171636200|2007-02-16 14:30:00|69.8|70.26|69.79|70.19|846000|33.412
1171981800|2007-02-20 14:30:00|69.5|69.53|69|69.41|1114400|33.041
1172068200|2007-02-21 14:30:00|68.66|69.3|68.38|69.09|1303900|32.889
1172154600|2007-02-22 14:30:00|69.24|69.42|68.81|69.33|1719200|33.003
1172241000|2007-02-23 14:30:00|69.77|69.8|69.38|69.57|1647000|33.117
1172500200|2007-02-26 14:30:00|70.84|70.97|69.97|70.42|1529400|33.522
1172586600|2007-02-27 14:30:00|69.65|69.8|67.39|67.61|3065000|32.184
1172673000|2007-02-28 14:30:00|68.42|68.58|66.99|67.32|2119800|32.046
1172759400|2007-03-01 14:30:00|66.12|66.72|65.19|66.32|3111300|31.57
1172845800|2007-03-02 14:30:00|65.99|66.26|65.2|65.38|1626400|31.123
1173105000|2007-03-05 14:30:00|64.31|65.06|63.89|63.92|3751500|30.428
1173191400|2007-03-06 14:30:00|65.07|65.59|64.64|65.2|1724200|31.037
1173277800|2007-03-07 14:30:00|64.61|66.59|64.6|66.06|2650600|31.446
1173364200|2007-03-08 14:30:00|66.29|66.42|65.82|66.13|1905700|31.48
1173450600|2007-03-09 14:30:00|66.35|66.45|65.88|66.23|1684000|31.527
1173706200|2007-03-12 13:30:00|65.7|66.25|65.54|66.04|1950400|31.437
1173792600|2007-03-13 13:30:00|65.48|66.26|64.83|64.84|2085300|30.866
1173879000|2007-03-14 13:30:00|65.08|65.25|64.12|65.25|2251800|31.061
1173965400|2007-03-15 13:30:00|64.1|65.36|64.09|65.1|2059700|30.989
1174051800|2007-03-16 13:30:00|65.64|66.12|64.98|65.19|1439200|31.032
1174311000|2007-03-19 13:30:00|65.61|66.35|65.48|66.21|1069300|31.518
1174397400|2007-03-20 13:30:00|65.77|66.55|65.58|66.43|1033200|31.623
1174483800|2007-03-21 13:30:00|66.53|67.52|66.2|67.31|1376600|32.041
1174570200|2007-03-22 13:30:00|67.59|68.46|67.48|68.08|1415700|32.408
1174656600|2007-03-23 13:30:00|68.5|69.06|68.47|68.79|1454000|32.746
1174915800|2007-03-26 13:30:00|69.14|69.16|68.11|68.88|1395700|32.789
1175002200|2007-03-27 13:30:00|68.81|69.04|68.58|68.8|886000|32.751
1175088600|2007-03-28 13:30:00|69.71|69.86|69.05|69.14|1310200|32.913
1175175000|2007-03-29 13:30:00|70.12|70.31|69.65|70.04|2673000|33.341
1175261400|2007-03-30 13:30:00|69.89|70.44|69.56|69.78|2022000|33.217
1175520600|2007-04-02 13:30:00|70.19|70.29|69.57|70.28|981400|33.455
1175607000|2007-04-03 13:30:00|70.18|70.72|69.97|70.55|1340100|33.584
1175693400|2007-04-04 13:30:00|69.94|70.58|69.77|70.43|1110600|33.527
1175779800|2007-04-05 13:30:00|70.77|70.97|70.51|70.76|816500|33.684
1176125400|2007-04-09 13:30:00|69.82|71|69.82|70.03|920100|33.336
1176211800|2007-04-10 13:30:00|70.39|70.9|70.3|70.66|710300|33.636
1176298200|2007-04-11 13:30:00|71.37|71.45|70.65|70.8|1329500|33.703
1176384600|2007-04-12 13:30:00|70.97|72.16|70.74|72.12|2230200|34.331
1176471000|2007-04-13 13:30:00|72.67|72.82|72.38|72.74|2121000|34.626
1176730200|2007-04-16 13:30:00|72.76|72.98|72.56|72.97|1557000|34.736
1176816600|2007-04-17 13:30:00|73.58|73.79|73.01|73.4|2250600|34.94
1176903000|2007-04-18 13:30:00|73.14|73.31|72.73|73.09|1344100|34.793
1176989400|2007-04-19 13:30:00|72.44|72.86|72.34|72.6|1186900|34.56
1177075800|2007-04-20 13:30:00|73.02|73.62|72.88|73.62|1121500|35.045
1177335000|2007-04-23 13:30:00|73.09|73.82|72.96|73.35|1046200|34.917
1177421400|2007-04-24 13:30:00|73.74|73.78|73.09|73.21|1289200|34.85
1177507800|2007-04-25 13:30:00|74.02|74.61|73.66|74.55|1008300|35.488
1177594200|2007-04-26 13:30:00|73.71|74.02|73.44|73.82|1434000|35.14
1177680600|2007-04-27 13:30:00|73.71|74.46|73.57|74.34|1022000|35.388
1177939800|2007-04-30 13:30:00|74.22|74.68|73.68|73.69|1567400|35.078
1178026200|2007-05-01 13:30:00|73.85|74.09|73.16|73.68|1406100|35.074
1178112600|2007-05-02 13:30:00|74.63|75.16|74.55|75.11|2356700|35.754
1178199000|2007-05-03 13:30:00|75.7|75.74|75.25|75.45|1961500|35.916
1178285400|2007-05-04 13:30:00|75.16|76.09|74.96|75.51|1394100|35.945
1178544600|2007-05-07 13:30:00|75.25|75.64|75.09|75.58|873300|35.978
1178631000|2007-05-08 13:30:00|74.46|74.71|73.87|74.59|1545500|35.507
1178717400|2007-05-09 13:30:00|74.11|74.95|74.11|74.9|1384300|35.654
1178803800|2007-05-10 13:30:00|74.9|74.99|73.76|73.88|2340100|35.169
1178890200|2007-05-11 13:30:00|74.27|75|74.07|74.86|1378300|35.635
1179149400|2007-05-14 13:30:00|74.67|75.22|74.62|75.06|1374500|35.731
1179235800|2007-05-15 13:30:00|73.45|74.28|73.41|73.69|1439000|35.703|divid|1.313
1179322200|2007-05-16 13:30:00|73.51|73.55|72.2|73.03|2541800|35.383
1179408600|2007-05-17 13:30:00|73.11|74.46|72.82|74.11|3289200|35.907
1179495000|2007-05-18 13:30:00|75.47|76.13|75.37|76.05|1570600|36.846
1179754200|2007-05-21 13:30:00|76.35|76.85|76.02|76.26|2084500|36.948
1179840600|2007-05-22 13:30:00|76.39|76.51|75.59|75.59|1135700|36.624
1179927000|2007-05-23 13:30:00|76.43|76.75|75.96|75.97|1190100|36.808
1180013400|2007-05-24 13:30:00|76.04|76.44|74.66|74.95|1478200|36.313
1180099800|2007-05-25 13:30:00|75.71|76.09|75.49|75.97|967800|36.808
1180445400|2007-05-29 13:30:00|75.97|76.1|74.81|75|1437700|36.338
1180531800|2007-05-30 13:30:00|74.01|75.38|73.97|75.3|2868800|36.483
1180618200|2007-05-31 13:30:00|75.41|75.89|75.08|75.45|1722500|36.556
1180704600|2007-06-01 13:30:00|75.3|76.18|75.3|76.06|1057900|36.851
1180963800|2007-06-04 13:30:00|75.79|76.17|75.53|76.03|1511700|36.837
1181050200|2007-06-05 13:30:00|75.69|76.15|75.31|75.53|1724900|36.595
1181136600|2007-06-06 13:30:00|76.28|76.3|74.84|75|1842400|36.338
1181223000|2007-06-07 13:30:00|75.02|75.61|73.89|74.02|1703500|35.863
1181309400|2007-06-08 13:30:00|74.25|74.44|73.51|74.44|1930500|36.066
1181568600|2007-06-11 13:30:00|73.64|74.7|73.61|74.27|1504000|35.984
1181655000|2007-06-12 13:30:00|73.97|74.42|73.34|73.34|1395500|35.533
1181741400|2007-06-13 13:30:00|74.38|75.17|74.22|75.06|1475800|36.367
1181827800|2007-06-14 13:30:00|76.04|77.66|75.99|77.58|2083500|37.588
1181914200|2007-06-15 13:30:00|78.69|78.99|78.32|78.75|1913200|38.155
1182173400|2007-06-18 13:30:00|79.35|79.42|78.86|79.03|957400|38.29
1182259800|2007-06-19 13:30:00|79.48|79.48|78.85|79.25|1521100|38.397
1182346200|2007-06-20 13:30:00|80.22|80.34|78.5|78.59|2820000|38.077
1182432600|2007-06-21 13:30:00|79.63|79.72|78.67|79.35|1352100|38.445
1182519000|2007-06-22 13:30:00|78.97|79.36|78.2|78.59|1245700|38.077
1182778200|2007-06-25 13:30:00|78.42|78.96|77.77|78.2|2351100|37.888
1182864600|2007-06-26 13:30:00|78.94|78.94|77.45|77.6|1777200|37.597
1182951000|2007-06-27 13:30:00|77.36|77.81|76.73|77.79|2343000|37.689
1183037400|2007-06-28 13:30:00|79.17|80.06|79.11|79.72|2361200|38.625
1183123800|2007-06-29 13:30:00|81.04|81.55|80.53|80.98|2132500|39.235
1183383000|2007-07-02 13:30:00|81.94|82.57|81.83|82.39|2066900|39.918
1183469400|2007-07-03 13:30:00|82.33|82.7|82.1|82.36|668000|39.904
1183642200|2007-07-05 13:30:00|82.56|82.8|81.44|82.05|1286400|39.753
1183728600|2007-07-06 13:30:00|84.1|84.46|83.61|84.3|2011200|40.844
1183987800|2007-07-09 13:30:00|84.47|85.45|84.45|85.12|1422000|41.241
1184074200|2007-07-10 13:30:00|83.91|84.51|83.07|83.1|2038300|40.262
1184160600|2007-07-11 13:30:00|83.08|83.72|82.99|83.5|1331000|40.456
1184247000|2007-07-12 13:30:00|84.65|86.42|84.62|86.42|1815300|41.871
1184333400|2007-07-13 13:30:00|86.51|87.34|86.38|86.98|1961900|42.142
1184592600|2007-07-16 13:30:00|85.45|86|84.84|85.33|1471800|41.343
1184679000|2007-07-17 13:30:00|84.98|85.36|84.03|84.33|2212300|40.858
1184765400|2007-07-18 13:30:00|83.59|84.35|83.3|83.99|2364700|40.693
1184851800|2007-07-19 13:30:00|83.93|84.77|83.92|84.32|1531400|40.853
1184938200|2007-07-20 13:30:00|83.19|83.37|81.53|82.17|2738300|39.812
1185197400|2007-07-23 13:30:00|83.3|84.03|82.76|83.69|1892500|40.548
1185283800|2007-07-24 13:30:00|82.35|82.93|80.69|81.01|2030700|39.25
1185370200|2007-07-25 13:30:00|80.54|80.8|78.93|80.29|3671900|38.901
1185456600|2007-07-26 13:30:00|80.43|80.95|77.35|78.59|3166700|38.077
1185543000|2007-07-27 13:30:00|78.27|78.8|76.5|76.95|2389900|37.282
1185802200|2007-07-30 13:30:00|78.46|79.15|77.83|78.95|2286400|38.251
1185888600|2007-07-31 13:30:00|79.34|80.05|78.52|78.61|1864700|38.087
1185975000|2007-08-01 13:30:00|78.61|79.37|76.61|78.77|3053900|38.164
1186061400|2007-08-02 13:30:00|76.55|77.2|76.04|76.78|2230400|37.2
1186147800|2007-08-03 13:30:00|75.76|76.06|73.86|73.86|2370100|35.785
1186407000|2007-08-06 13:30:00|74.29|75.07|73.52|75|2167800|36.338
1186493400|2007-08-07 13:30:00|74.02|76.17|73.95|75.81|1824600|36.73
1186579800|2007-08-08 13:30:00|75.69|77.77|75.66|77.03|2115400|37.321
1186666200|2007-08-09 13:30:00|74.47|75.57|73.72|73.8|1880400|35.756
1186752600|2007-08-10 13:30:00|73.31|73.88|72.25|73.63|2203400|35.674
1187011800|2007-08-13 13:30:00|74.27|74.53|73.42|73.5|1284300|35.611
1187098200|2007-08-14 13:30:00|74.35|74.45|72.25|72.37|1280400|35.063
1187184600|2007-08-15 13:30:00|71.67|72.73|70.77|70.87|2008900|34.337
1187271000|2007-08-16 13:30:00|69.99|70.26|68.01|70.01|3025100|33.92
1187357400|2007-08-17 13:30:00|71.37|72.19|70.59|71.86|4889100|34.816
1187616600|2007-08-20 13:30:00|71.73|71.96|70.39|71.33|2048200|34.56
1187703000|2007-08-21 13:30:00|70.56|71.01|70.14|70.4|1414600|34.109
1187789400|2007-08-22 13:30:00|71.75|72.5|71.59|72.36|2036200|35.059
1187875800|2007-08-23 13:30:00|72.75|73.06|72.02|72.48|2187600|35.117
1187962200|2007-08-24 13:30:00|73.48|74.42|73.35|74.4|1051400|36.047
1188221400|2007-08-27 13:30:00|73.72|74.2|73.26|73.89|1215900|35.8
1188307800|2007-08-28 13:30:00|72.86|73.07|71.14|71.17|1604600|34.482
1188394200|2007-08-29 13:30:00|71.8|73.41|71.39|73.28|1662500|35.504
1188480600|2007-08-30 13:30:00|73.16|74.36|72.94|73.71|2498100|35.713
1188567000|2007-08-31 13:30:00|75.82|75.85|74.84|75.09|1422300|36.381
1188912600|2007-09-04 13:30:00|74.48|76.01|74.38|75.7|1450400|36.677
1188999000|2007-09-05 13:30:00|75.65|75.71|74.61|75.19|2616800|36.43
1189085400|2007-09-06 13:30:00|76.08|76.53|75.66|76.32|1922300|36.977
1189171800|2007-09-07 13:30:00|75.87|76.07|74.59|75.3|1407200|36.483
1189431000|2007-09-10 13:30:00|75.88|76.25|75.1|75.77|2251200|36.711
1189517400|2007-09-11 13:30:00|76.31|77.38|76.14|77.15|1348200|37.379
1189603800|2007-09-12 13:30:00|76.86|77.97|76.75|77.66|2397800|37.626
1189690200|2007-09-13 13:30:00|78.49|78.7|77.97|78.39|1336700|37.98
1189776600|2007-09-14 13:30:00|77.56|78.17|77.4|77.93|1234300|37.757
1190035800|2007-09-17 13:30:00|77.45|77.83|76.81|77.45|1115700|37.525
1190122200|2007-09-18 13:30:00|78.16|80.67|77.95|80.43|1470200|38.969
1190208600|2007-09-19 13:30:00|81.3|81.96|80.95|81.05|1856800|39.269
1190295000|2007-09-20 13:30:00|81.82|82.38|81.57|82.03|1068000|39.744
1190381400|2007-09-21 13:30:00|81.59|81.97|81.29|81.44|1620100|39.458
1190640600|2007-09-24 13:30:00|82.03|82.19|81.5|81.65|1289100|39.56
1190727000|2007-09-25 13:30:00|80.66|81.18|80.33|80.84|2758900|39.167
1190813400|2007-09-26 13:30:00|81.76|81.87|80.45|81.2|1574000|39.342
1190899800|2007-09-27 13:30:00|81.84|81.95|81.04|81.8|1195900|39.632
1190986200|2007-09-28 13:30:00|80.89|81.37|80.38|81.03|1858600|39.259
1191245400|2007-10-01 13:30:00|80.3|81.18|79.87|81.05|1621800|39.269
1191331800|2007-10-02 13:30:00|78.95|79.26|78.54|79|2883700|38.276
1191418200|2007-10-03 13:30:00|77.4|77.84|77.3|77.34|2594400|37.471
1191504600|2007-10-04 13:30:00|77.34|78.06|76.75|77.9|1650700|37.743
1191591000|2007-10-05 13:30:00|77.97|78.13|77.21|77.89|1941600|37.738
1191850200|2007-10-08 13:30:00|77.26|77.31|76.66|76.95|1150400|37.282
1191936600|2007-10-09 13:30:00|77.1|78.24|77.03|78.19|2004100|37.883
1192023000|2007-10-10 13:30:00|76.99|78.34|76.92|78.02|1639900|37.801
1192109400|2007-10-11 13:30:00|77.92|79.35|77.39|78.04|2605800|37.811
1192195800|2007-10-12 13:30:00|78.56|79.33|78.12|79|2304800|38.276
1192455000|2007-10-15 13:30:00|80.91|81.08|79.82|80.27|1658600|38.891
1192541400|2007-10-16 13:30:00|80.91|81.41|80.69|81.14|2442000|39.313
1192627800|2007-10-17 13:30:00|81.21|81.36|80|81.12|3048200|39.303
1192714200|2007-10-18 13:30:00|80.44|80.93|80.05|80.87|1897900|39.182
1192800600|2007-10-19 13:30:00|80.7|80.7|78.98|79.14|2241900|38.344
1193059800|2007-10-22 13:30:00|77.67|78.47|77.31|78.29|2191700|37.932
1193146200|2007-10-23 13:30:00|78.35|78.65|77.39|78.19|2725600|37.883
1193232600|2007-10-24 13:30:00|77.83|78.71|77.27|78.59|3131600|38.077
1193319000|2007-10-25 13:30:00|77.69|78.2|77|77.97|3331500|37.777
1193405400|2007-10-26 13:30:00|79.35|80.46|78.95|80.44|4352200|38.973
1193664600|2007-10-29 13:30:00|81.24|81.28|80.57|80.76|2630100|39.128
1193751000|2007-10-30 13:30:00|80.49|80.61|79.66|79.77|2737700|38.649
1193837400|2007-10-31 13:30:00|79.76|80.96|79.63|80.61|2168300|39.056
1193923800|2007-11-01 13:30:00|79.14|79.14|77.35|77.35|3862600|37.476
1194010200|2007-11-02 13:30:00|78.5|79.39|78|79.22|4613100|38.382
1194273000|2007-11-05 14:30:00|79.01|79.18|78.21|78.81|2508500|38.184
1194359400|2007-11-06 14:30:00|79.68|80.69|79.28|80.69|2519300|39.095
1194445800|2007-11-07 14:30:00|83.68|84.46|82.72|82.72|9782500|40.078
1194532200|2007-11-08 14:30:00|83.88|84.25|82.77|83.9|4375700|40.65
1194618600|2007-11-09 14:30:00|83.2|83.66|82.29|82.67|2745900|40.054
1194877800|2007-11-12 14:30:00|80.58|81.26|80|80|2266800|38.76
1194964200|2007-11-13 14:30:00|77.58|78.95|77.14|78.81|3500100|38.849|divid|1.37
1195050600|2007-11-14 14:30:00|79.4|80.01|78.51|78.7|2656500|38.795
1195137000|2007-11-15 14:30:00|78.4|79.05|77.35|77.99|2709700|38.445
1195223400|2007-11-16 14:30:00|80.05|80.3|79.08|79.99|2143000|39.431
1195482600|2007-11-19 14:30:00|79.97|79.97|78.68|79.12|1648500|39.002
1195569000|2007-11-20 14:30:00|80.3|81.8|80.21|81.28|2259500|40.067
1195655400|2007-11-21 14:30:00|81.61|81.83|80.75|80.86|2260800|39.859
1195828200|2007-11-23 14:30:00|80.84|81.9|80.77|81.45|657800|40.15
1196087400|2007-11-26 14:30:00|82|82.26|79.81|79.93|1567500|39.401
1196173800|2007-11-27 14:30:00|80.03|80.24|78.75|80.03|2927700|39.45
1196260200|2007-11-28 14:30:00|79.33|81.34|79.33|81.11|2264300|39.983
1196346600|2007-11-29 14:30:00|80.2|81.13|80.11|80.33|2320800|39.598
1196433000|2007-11-30 14:30:00|81.55|81.63|80.19|80.92|1939200|39.889
1196692200|2007-12-03 14:30:00|80.54|80.83|80.26|80.74|1193600|39.8
1196778600|2007-12-04 14:30:00|81.07|81.35|80.72|80.74|1041900|39.8
1196865000|2007-12-05 14:30:00|82.05|82.81|81.89|82.21|1932300|40.525
1196951400|2007-12-06 14:30:00|82.11|83.87|82.11|83.69|1099500|41.255
1197037800|2007-12-07 14:30:00|82.64|83.24|82.4|82.83|1558300|40.831
1197297000|2007-12-10 14:30:00|81.9|83.15|81.87|82.71|1200700|40.771
1197383400|2007-12-11 14:30:00|82.79|83|80.81|81.15|1918200|40.002
1197469800|2007-12-12 14:30:00|83|83.28|82.02|82.75|2341900|40.791
1197556200|2007-12-13 14:30:00|81.1|81.58|80.41|81.44|2388500|40.145
1197642600|2007-12-14 14:30:00|80.06|80.62|79.47|79.61|2183900|39.243
1197901800|2007-12-17 14:30:00|79.34|79.35|78.1|78.38|1567800|38.637
1197988200|2007-12-18 14:30:00|78.72|79.03|77.47|78.47|1838800|38.681
1198074600|2007-12-19 14:30:00|79.22|79.5|78|79.11|2058800|38.997
1198161000|2007-12-20 14:30:00|79.45|79.84|78.98|79.47|1307700|39.174
1198247400|2007-12-21 14:30:00|80.11|80.69|79.9|80.46|1753700|39.662
1198506600|2007-12-24 14:30:00|80.6|81.06|79.99|80.93|210600|39.894
1198679400|2007-12-26 14:30:00|81.1|82.01|81|81.84|877800|40.343
1198765800|2007-12-27 14:30:00|82.27|82.84|82.02|82.08|1948600|40.461
1198852200|2007-12-28 14:30:00|83.44|83.88|83.04|83.71|1702400|41.264
1199111400|2007-12-31 14:30:00|82.86|83.74|82.08|82.6|907100|40.717
1199284200|2008-01-02 14:30:00|84.08|84.11|82.79|83.28|1970200|41.052
1199370600|2008-01-03 14:30:00|84.99|85.34|84.32|85.1|2842100|41.95
1199457000|2008-01-04 14:30:00|85.71|85.72|83.78|84.07|2241500|41.442
1199716200|2008-01-07 14:30:00|85.64|86.1|85.15|86.1|4378200|42.443
1199802600|2008-01-08 14:30:00|86.54|86.9|85|85.5|4223000|42.147
1199889000|2008-01-09 14:30:00|86.28|86.75|85.03|86.06|5185800|42.423
1199975400|2008-01-10 14:30:00|84.86|86.02|84.53|85.66|2830800|42.226
1200061800|2008-01-11 14:30:00|83.96|84.7|83.87|84.12|2605700|41.466
1200321000|2008-01-14 14:30:00|85.76|85.83|84.84|85.22|1715900|42.009
1200407400|2008-01-15 14:30:00|84.08|84.25|82.39|82.58|2753100|40.707
1200493800|2008-01-16 14:30:00|81.77|82.22|79.29|79.52|2824400|39.199
1200580200|2008-01-17 14:30:00|79.64|80.5|77|77.21|3405700|38.06
1200666600|2008-01-18 14:30:00|78.93|79.61|77.17|78.21|3318400|38.553
1201012200|2008-01-22 14:30:00|70.43|73.99|69.97|73.45|7003800|36.207
1201098600|2008-01-23 14:30:00|67.74|70.99|67.11|70.65|7071900|34.827
1201185000|2008-01-24 14:30:00|72.98|74.39|71.81|74.08|4534100|36.517
1201271400|2008-01-25 14:30:00|75.31|75.48|72.27|72.72|2570600|35.847
1201530600|2008-01-28 14:30:00|72.26|73.45|71.26|73.23|2507700|36.098
1201617000|2008-01-29 14:30:00|73.6|73.75|72.95|73.45|1849400|36.207
1201703400|2008-01-30 14:30:00|71.73|73.74|71.55|72.3|2933400|35.64
1201789800|2008-01-31 14:30:00|70.58|73.09|70.32|72.78|2660500|35.876
1201876200|2008-02-01 14:30:00|73.01|74.19|72.58|74.02|2792800|36.488
1202135400|2008-02-04 14:30:00|73.9|74.48|73.71|73.9|1850700|36.429
1202221800|2008-02-05 14:30:00|72.26|72.27|70.31|70.52|2757500|34.762
1202308200|2008-02-06 14:30:00|71.63|71.73|70.51|70.59|2881500|34.797
1202394600|2008-02-07 14:30:00|69.05|70.32|68.94|69.76|2035100|34.388
1202481000|2008-02-08 14:30:00|69.69|70.38|69.34|70.29|2291800|34.649
1202740200|2008-02-11 14:30:00|70.32|70.55|68.93|70.55|2153100|34.777
1202826600|2008-02-12 14:30:00|71.85|72.56|70.94|71.28|2209800|35.137
1202913000|2008-02-13 14:30:00|72.63|72.68|71.7|72.46|4807200|35.719
1202999400|2008-02-14 14:30:00|73.51|73.96|72.85|72.99|4451700|35.98
1203085800|2008-02-15 14:30:00|72.45|72.9|71.67|72.5|2518800|35.738
1203431400|2008-02-19 14:30:00|75.3|75.75|74.55|74.82|2686600|36.882
1203517800|2008-02-20 14:30:00|72.88|74.48|72.87|74.26|2971900|36.606
1203604200|2008-02-21 14:30:00|74.31|74.38|73.04|73.24|1876400|36.103
1203690600|2008-02-22 14:30:00|74.79|74.87|73.4|74.75|3023600|36.848
1203949800|2008-02-25 14:30:00|75.46|76.38|74.96|75.97|2585000|37.449
1204036200|2008-02-26 14:30:00|74.75|76.51|74.49|76.24|2116700|37.582
1204122600|2008-02-27 14:30:00|75.68|77.29|75.68|76.79|2154700|37.853
1204209000|2008-02-28 14:30:00|75.77|77.46|75.73|77.27|3448900|38.09
1204295400|2008-02-29 14:30:00|76.47|76.47|74.97|75.39|1595100|37.163
1204554600|2008-03-03 14:30:00|75.37|76.07|74.62|75.56|1512900|37.247
1204641000|2008-03-04 14:30:00|74.68|74.99|73.71|74.53|2232800|36.739
1204727400|2008-03-05 14:30:00|74.89|76.16|74.67|76.06|1423500|37.493
1204813800|2008-03-06 14:30:00|75.05|75.23|74.08|74.21|1908200|36.581
1204900200|2008-03-07 14:30:00|73.87|74.5|72.95|73.66|1620400|36.31
1205155800|2008-03-10 13:30:00|74.31|74.54|73.19|73.65|1747500|36.305
1205242200|2008-03-11 13:30:00|75.57|76|74.47|75.97|1612600|37.449
1205328600|2008-03-12 13:30:00|76.06|76.34|75.49|75.8|1314300|37.365
1205415000|2008-03-13 13:30:00|74.91|76.13|74.31|75.86|1973700|37.395
1205501400|2008-03-14 13:30:00|75.49|75.8|73.81|74.82|2211500|36.882
1205760600|2008-03-17 13:30:00|73.46|74.55|72.2|73.4|2487600|36.182
1205847000|2008-03-18 13:30:00|73.94|74.95|73.83|74.78|2120200|36.862
1205933400|2008-03-19 13:30:00|73.92|74.37|71.71|71.85|2190000|35.418
1206019800|2008-03-20 13:30:00|70.4|71.86|70.11|71.61|2021800|35.3
1206365400|2008-03-24 13:30:00|72|72.97|71.72|72.07|1223000|35.527
1206451800|2008-03-25 13:30:00|72.61|73.24|72.22|73.03|1226600|36
1206538200|2008-03-26 13:30:00|73.31|74.37|73.08|74.17|1299900|36.562
1206624600|2008-03-27 13:30:00|75.1|75.2|73.41|73.68|1234800|36.32
1206711000|2008-03-28 13:30:00|74.01|74.39|72.94|73.34|1534900|36.153
1206970200|2008-03-31 13:30:00|74.07|74.68|73.57|74.01|1775900|36.483
1207056600|2008-04-01 13:30:00|73.16|75.13|73.09|75.01|1723500|36.976
1207143000|2008-04-02 13:30:00|74.83|76.73|74.83|76.34|1791700|37.631
1207229400|2008-04-03 13:30:00|76.34|77.08|76.27|76.63|1290300|37.774
1207315800|2008-04-04 13:30:00|76.28|76.74|76.01|76.26|1548700|37.592
1207575000|2008-04-07 13:30:00|76.73|77.13|76.12|76.34|1425100|37.631
1207661400|2008-04-08 13:30:00|77.08|77.76|77.01|77.72|1436600|38.312
1207747800|2008-04-09 13:30:00|78.43|79.49|78.27|78.99|2066800|38.938
1207834200|2008-04-10 13:30:00|78.56|78.87|77.94|78.44|1472800|38.667
1207920600|2008-04-11 13:30:00|77.55|77.93|77.14|77.31|1534400|38.11
1208179800|2008-04-14 13:30:00|77.54|77.93|77.2|77.77|1178600|38.336
1208266200|2008-04-15 13:30:00|78.89|78.95|77.68|78.64|1282000|38.765
1208352600|2008-04-16 13:30:00|80.09|81.43|79.85|81.26|1752800|40.057
1208439000|2008-04-17 13:30:00|79.58|80.5|79.53|80.27|1773600|39.569
1208525400|2008-04-18 13:30:00|80.48|81.16|80.13|81.16|2081900|40.007
1208784600|2008-04-21 13:30:00|81.95|82.69|81.37|82.45|2115800|40.643
1208871000|2008-04-22 13:30:00|82.73|83.06|82.23|82.62|1831200|40.727
1208957400|2008-04-23 13:30:00|82.91|83.94|82.16|83.35|2467000|41.087
1209043800|2008-04-24 13:30:00|81.62|82.07|81.03|81.42|2033200|40.136
1209130200|2008-04-25 13:30:00|81.95|82.33|81.29|82.2|1786400|40.52
1209389400|2008-04-28 13:30:00|82.34|82.66|81.82|82.01|1374200|40.426
1209475800|2008-04-29 13:30:00|82.98|83.98|82.93|83.43|2163700|41.126
1209562200|2008-04-30 13:30:00|84.15|84.65|83.56|84|1795500|41.407
1209648600|2008-05-01 13:30:00|83.5|83.59|81.58|83.13|1820500|40.978
1209735000|2008-05-02 13:30:00|83.82|84.17|83.52|84.05|2406600|41.432
1209994200|2008-05-05 13:30:00|83.76|84.34|83.76|84.1|1370100|41.457
1210080600|2008-05-06 13:30:00|84.04|85.31|84.04|85.07|1281400|41.935
1210167000|2008-05-07 13:30:00|83.73|83.88|82.91|83.07|2191300|40.949
1210253400|2008-05-08 13:30:00|82.66|83.12|82.3|83.01|1461600|40.919
1210339800|2008-05-09 13:30:00|82.5|83.22|82.09|82.95|1262400|40.89
1210599000|2008-05-12 13:30:00|84.11|84.38|83.33|84.3|1577000|41.555
1210685400|2008-05-13 13:30:00|83.9|84.73|83.59|84.56|1302600|41.683
1210771800|2008-05-14 13:30:00|85.23|85.87|84.7|84.79|1442000|41.797
1210858200|2008-05-15 13:30:00|85.06|85.44|84.3|85.28|1283000|42.038
1210944600|2008-05-16 13:30:00|87.2|88.25|87.03|88.25|1772400|43.502
1211203800|2008-05-19 13:30:00|89.7|90.71|89.16|89.77|2133600|44.252
1211290200|2008-05-20 13:30:00|89.18|89.77|88.76|89.59|1646900|44.942|divid|1.557
1211376600|2008-05-21 13:30:00|90.78|91.34|89.79|89.94|1821500|45.118
1211463000|2008-05-22 13:30:00|90.26|90.56|89.18|89.54|1669700|44.917
1211549400|2008-05-23 13:30:00|89.66|89.82|88.87|89.37|1836400|44.832
1211895000|2008-05-27 13:30:00|88.16|88.32|86.93|87.15|2480900|43.718
1211981400|2008-05-28 13:30:00|86.64|88|86.47|87.78|1937400|44.034
1212067800|2008-05-29 13:30:00|87.22|87.97|86.72|87.08|2627300|43.683
1212154200|2008-05-30 13:30:00|86.71|87.57|86.35|87.26|1822400|43.774
1212413400|2008-06-02 13:30:00|85.99|87.16|85.99|86.51|1258200|43.397
1212499800|2008-06-03 13:30:00|86.33|86.66|85.12|85.12|1934600|42.7
1212586200|2008-06-04 13:30:00|83.65|83.94|82.12|82.12|2856100|41.195
1212672600|2008-06-05 13:30:00|83.37|85.8|83.26|85.8|2138700|43.041
1212759000|2008-06-06 13:30:00|85.46|85.89|84.22|84.47|3522200|42.374
1213018200|2008-06-09 13:30:00|85.82|86.33|84.89|85.7|1441200|42.991
1213104600|2008-06-10 13:30:00|84.02|84.65|82.6|83.29|2308100|41.782
1213191000|2008-06-11 13:30:00|84.11|84.31|83.15|83.55|2542100|41.912
1213277400|2008-06-12 13:30:00|81.54|82.06|80.94|81.07|3448400|40.668
1213363800|2008-06-13 13:30:00|79.78|80.64|79.62|80.44|4249600|40.352
1213623000|2008-06-16 13:30:00|81.64|82|81.07|81.28|4037600|40.774
1213709400|2008-06-17 13:30:00|81.49|82.03|81|81.25|4149500|40.759
1213795800|2008-06-18 13:30:00|79.97|80.54|79.7|80.18|3177900|40.222
1213882200|2008-06-19 13:30:00|81.88|82|79.76|79.82|2756800|40.041
1213968600|2008-06-20 13:30:00|80.55|80.81|79.93|80.23|1946500|40.247
1214227800|2008-06-23 13:30:00|80.67|82.3|80.61|82.29|2851800|41.28
1214314200|2008-06-24 13:30:00|81.56|82.33|81.44|81.51|1667600|40.889
1214400600|2008-06-25 13:30:00|82.24|82.97|81.07|82.23|1793900|41.25
1214487000|2008-06-26 13:30:00|82.83|82.91|81.05|81.64|1577700|40.954
1214573400|2008-06-27 13:30:00|83.25|83.92|82.63|83.43|1926900|41.852
1214832600|2008-06-30 13:30:00|85.16|85.56|84.47|85.27|2055300|42.775
1214919000|2008-07-01 13:30:00|83.73|83.99|82.8|83.57|2836700|41.922
1215005400|2008-07-02 13:30:00|83.53|83.84|80.93|80.93|2917500|40.598
1215091800|2008-07-03 13:30:00|81.53|81.57|80.29|80.67|1995500|40.468
1215437400|2008-07-07 13:30:00|81.5|82.54|80.27|81.1|2643100|40.683
1215523800|2008-07-08 13:30:00|80.94|81.2|80.08|80.97|2450600|40.618
1215610200|2008-07-09 13:30:00|80.26|81.18|78.91|79.21|2639500|39.735
1215696600|2008-07-10 13:30:00|79.12|79.76|78.33|79.63|2696200|39.946
1215783000|2008-07-11 13:30:00|80.39|80.52|79.04|79.98|2251100|40.122
1216042200|2008-07-14 13:30:00|79.13|79.41|78.39|78.57|2369800|39.414
1216128600|2008-07-15 13:30:00|79.12|79.35|76.94|76.94|4006000|38.597
1216215000|2008-07-16 13:30:00|76.02|76.2|74.32|75.21|3127800|37.729
1216301400|2008-07-17 13:30:00|75.42|75.92|74.32|74.78|3926000|37.513
1216387800|2008-07-18 13:30:00|74.79|75.94|74.53|75.58|1824500|37.914
1216647000|2008-07-21 13:30:00|76.33|76.41|75.19|76.37|1736800|38.311
1216733400|2008-07-22 13:30:00|77.96|78.04|76.64|77.2|3651000|38.727
1216819800|2008-07-23 13:30:00|77.01|77.25|75.6|75.85|2178400|38.05
1216906200|2008-07-24 13:30:00|75.17|75.74|74.59|74.88|2451000|37.563
1216992600|2008-07-25 13:30:00|75.64|76.42|75.16|75.59|1991700|37.919
1217251800|2008-07-28 13:30:00|77.22|77.3|76.34|76.5|2044100|38.376
1217338200|2008-07-29 13:30:00|76.7|76.77|75.16|76.11|3241200|38.18
1217424600|2008-07-30 13:30:00|75.41|78.05|75.31|77.94|3445100|39.098
1217511000|2008-07-31 13:30:00|77.38|77.83|76.15|76.5|1979100|38.376
1217597400|2008-08-01 13:30:00|76.07|76.29|75.01|75.35|1562800|37.799
1217856600|2008-08-04 13:30:00|76.17|76.31|73.81|74.05|1968800|37.147
1217943000|2008-08-05 13:30:00|73.26|73.75|72.95|73.61|2478000|36.926
1218029400|2008-08-06 13:30:00|73.39|74.76|73.33|74.71|2061200|37.478
1218115800|2008-08-07 13:30:00|74.88|75.04|73.17|73.38|2056200|36.811
1218202200|2008-08-08 13:30:00|71.16|72.18|70.96|71.96|2225600|36.098
1218461400|2008-08-11 13:30:00|72.08|72.4|71.38|72.19|1140800|36.214
1218547800|2008-08-12 13:30:00|72.09|72.55|71.68|72.01|1824800|36.123
1218634200|2008-08-13 13:30:00|71.02|72.28|70.62|71.92|3204200|36.078
1218720600|2008-08-14 13:30:00|70.91|71.53|70.27|70.81|2005000|35.521
1218807000|2008-08-15 13:30:00|70.39|70.39|69.59|70.1|1689700|35.165
1219066200|2008-08-18 13:30:00|72|72.06|70.39|70.46|2263800|35.346
1219152600|2008-08-19 13:30:00|70.04|71.47|69.96|71.25|2318900|35.742
1219239000|2008-08-20 13:30:00|72.05|72.93|71.69|72.93|2406700|36.585
1219325400|2008-08-21 13:30:00|72.61|73.57|72.49|73.28|2578100|36.761
1219411800|2008-08-22 13:30:00|72.43|72.97|71.69|72.05|1434100|36.144
1219671000|2008-08-25 13:30:00|71.89|71.99|70.73|71.21|1557300|35.722
1219757400|2008-08-26 13:30:00|70.36|71.53|70.2|71.1|2617200|35.667
1219843800|2008-08-27 13:30:00|71.74|72.48|71.64|72.34|2199700|36.289
1219930200|2008-08-28 13:30:00|72.67|72.79|71.74|72.25|1530900|36.244
1220016600|2008-08-29 13:30:00|72.41|72.75|71.8|71.88|1170300|36.058
1220362200|2008-09-02 13:30:00|68.58|68.88|68.2|68.24|3212100|34.232
1220448600|2008-09-03 13:30:00|67.49|67.73|66.66|67.47|2970200|33.846
1220535000|2008-09-04 13:30:00|67.01|67.28|64.68|65.17|2803700|32.692
1220621400|2008-09-05 13:30:00|64.3|64.54|63.1|64.21|2657800|32.211
1220880600|2008-09-08 13:30:00|65.02|65.15|63.61|64.12|3593400|32.165
1220967000|2008-09-09 13:30:00|62.93|63.21|61.25|61.27|3089900|30.736
1221053400|2008-09-10 13:30:00|62.69|63.42|61.82|63|3657000|31.604
1221139800|2008-09-11 13:30:00|62.2|63.39|61.51|63.39|3528200|31.799
1221226200|2008-09-12 13:30:00|63.82|64.99|63.6|64.8|2348400|32.507
1221485400|2008-09-15 13:30:00|61.3|62.3|60.51|60.94|4113600|30.57
1221571800|2008-09-16 13:30:00|59.54|62.05|59.33|61.73|4692900|30.967
1221658200|2008-09-17 13:30:00|60.6|62.54|59.33|60.75|5385400|30.475
1221744600|2008-09-18 13:30:00|61.5|62.21|58.04|59.47|5402600|29.833
1221831000|2008-09-19 13:30:00|62.41|65.72|61.52|65.51|4483700|32.863
1222090200|2008-09-22 13:30:00|66.82|66.94|65.37|65.57|2991800|32.893
1222176600|2008-09-23 13:30:00|65.71|66.44|63.47|63.76|2799600|31.985
1222263000|2008-09-24 13:30:00|64.64|64.69|63.26|63.51|2857400|31.859
1222349400|2008-09-25 13:30:00|63.84|65.89|63.71|65.33|2742900|32.772
1222435800|2008-09-26 13:30:00|63.77|64.69|63.34|64.61|2211400|32.411
1222695000|2008-09-29 13:30:00|61.47|61.47|57.19|58.34|3415700|29.266
1222781400|2008-09-30 13:30:00|59.11|60.72|58.66|60.68|3320200|30.44
1222867800|2008-10-01 13:30:00|59.34|60.9|58.31|60.45|2162100|30.324
1222954200|2008-10-02 13:30:00|58.48|58.62|56.37|56.47|3134200|28.328
1223040600|2008-10-03 13:30:00|56.16|59.36|56.15|56.45|4822400|28.318
1223299800|2008-10-06 13:30:00|55.24|55.36|50.23|53.17|5667200|26.672
1223386200|2008-10-07 13:30:00|56.27|56.41|51.54|51.64|5906700|25.905
1223472600|2008-10-08 13:30:00|52.34|53.85|49.7|51.81|5776900|25.99
1223559000|2008-10-09 13:30:00|52.22|52.45|47.41|47.88|8665200|24.019
1223645400|2008-10-10 13:30:00|43.51|47.58|42.67|46.2|8782500|23.176
1223904600|2008-10-13 13:30:00|48.32|52.37|47.14|51.69|4381600|25.93
1223991000|2008-10-14 13:30:00|54.89|55.18|51.43|53.74|5634400|26.958
1224077400|2008-10-15 13:30:00|51.69|51.84|46.74|46.98|4471200|23.567
1224163800|2008-10-16 13:30:00|46.67|47.88|43.53|47.78|7094100|23.969
1224250200|2008-10-17 13:30:00|46.22|51.56|46.18|48.8|5015400|24.48
1224509400|2008-10-20 13:30:00|51.64|54.28|51.1|54.25|4558100|27.214
1224595800|2008-10-21 13:30:00|51.31|52.81|50.5|50.88|3737100|25.524
1224682200|2008-10-22 13:30:00|47.79|48.35|45.54|46.6|3615000|23.377
1224768600|2008-10-23 13:30:00|45.99|48.79|45.26|48.45|5565200|24.305
1224855000|2008-10-24 13:30:00|42.87|46.66|42.82|45.82|4096200|22.985
1225114200|2008-10-27 13:30:00|43.13|46.57|42.6|44.27|7149900|22.208
1225200600|2008-10-28 13:30:00|47.75|50.74|45.32|50.74|4019700|25.453
1225287000|2008-10-29 13:30:00|52.57|56.45|52.21|54.62|8685000|27.4
1225373400|2008-10-30 13:30:00|54.24|54.9|52|54.61|6822200|27.395
1225459800|2008-10-31 13:30:00|52.51|56.74|51.79|55.44|4952300|27.811
1225722600|2008-11-03 14:30:00|54.11|55.36|53.88|54.76|3805900|27.47
1225809000|2008-11-04 14:30:00|55.81|58.17|55.63|58|3609600|29.095
1225895400|2008-11-05 14:30:00|55.58|57.07|53.66|53.74|3273400|26.958
1225981800|2008-11-06 14:30:00|53.21|53.94|50.21|50.79|3686300|25.479
1226068200|2008-11-07 14:30:00|51.89|53.82|51.49|53.68|2413900|26.928
1226327400|2008-11-10 14:30:00|55.6|55.99|52.96|53.91|3073700|27.044
1226413800|2008-11-11 14:30:00|52.56|52.59|50.41|51|3966400|25.584
1226500200|2008-11-12 14:30:00|51.17|51.26|48.17|48.5|6472700|24.33
1226586600|2008-11-13 14:30:00|50.03|54|48.08|53.84|6089900|27.009
1226673000|2008-11-14 14:30:00|51.74|54.24|50.42|51.75|5570000|26.748|divid|1.585
1226932200|2008-11-17 14:30:00|51.19|51.39|49.09|49.21|3819700|25.435
1227018600|2008-11-18 14:30:00|50.24|52.19|49.64|51.66|4140900|26.701
1227105000|2008-11-19 14:30:00|51.39|51.95|47.94|47.94|4087200|24.778
1227191400|2008-11-20 14:30:00|47.61|48.33|43.93|44.07|6478000|22.778
1227277800|2008-11-21 14:30:00|47.08|48.51|45.05|48.45|6210400|25.042
1227537000|2008-11-24 14:30:00|50.69|54.2|49.97|52.93|4566800|27.357
1227623400|2008-11-25 14:30:00|55.54|56.42|52.94|53.85|5266500|27.833
1227709800|2008-11-26 14:30:00|52.49|54.68|52.13|54.64|3626400|28.241
1227882600|2008-11-28 14:30:00|51.88|52.75|51.16|52.75|1863700|27.264
1228141800|2008-12-01 14:30:00|50.25|50.39|47|47.16|3097400|24.375
1228228200|2008-12-02 14:30:00|49.26|50.66|48.59|50.26|5996800|25.977
1228314600|2008-12-03 14:30:00|47.59|49.87|47.31|49.74|4967600|25.709
1228401000|2008-12-04 14:30:00|48.78|50.6|47.45|48.06|4679500|24.84
1228487400|2008-12-05 14:30:00|46.33|47.51|44.9|47.4|4462800|24.499
1228746600|2008-12-08 14:30:00|49.64|51.94|49.24|51.29|3595800|26.51
1228833000|2008-12-09 14:30:00|51.54|53.07|51.03|51.26|3725900|26.494
1228919400|2008-12-10 14:30:00|52.65|53.59|51.8|53.17|2561500|27.482
1229005800|2008-12-11 14:30:00|54.79|55.69|53.4|53.82|3060700|27.817
1229092200|2008-12-12 14:30:00|52.86|54.22|52.51|53.88|3419100|27.848
1229351400|2008-12-15 14:30:00|55.33|55.5|53.91|54.54|2903100|28.19
1229437800|2008-12-16 14:30:00|54.93|58.35|54.82|58.07|3763200|30.014
1229524200|2008-12-17 14:30:00|59.09|60.19|58.89|59.58|4051700|30.795
1229610600|2008-12-18 14:30:00|58.48|58.72|55.59|56.2|3479200|29.048
1229697000|2008-12-19 14:30:00|54.58|55.85|54.17|54.61|2866000|28.226
1229956200|2008-12-22 14:30:00|54.5|54.63|53.12|53.94|1745500|27.879
1230042600|2008-12-23 14:30:00|54.49|54.52|52.92|53.12|2423900|27.456
1230129000|2008-12-24 14:30:00|52.76|53.24|52.75|53.05|874400|27.419
1230301800|2008-12-26 14:30:00|53.56|54.03|53.01|53.9|1199300|27.859
1230561000|2008-12-29 14:30:00|55.14|55.16|53.49|54.07|1666000|27.947
1230647400|2008-12-30 14:30:00|54.65|55.41|54.19|55.3|2506100|28.582
1230733800|2008-12-31 14:30:00|55|55.51|54.56|55.3|1645200|28.582
1230906600|2009-01-02 14:30:00|55.93|57.85|55.57|57.56|2133900|29.751
1231165800|2009-01-05 14:30:00|56.02|57.64|55.98|56.57|3016000|29.239
1231252200|2009-01-06 14:30:00|56.39|56.98|55.47|56.28|2879100|29.089
1231338600|2009-01-07 14:30:00|56.15|56.2|54.11|54.85|2684800|28.35
1231425000|2009-01-08 14:30:00|55.34|56.21|54.73|55.97|3531900|28.929
1231511400|2009-01-09 14:30:00|54.87|54.9|53.34|53.64|2864400|27.724
1231770600|2009-01-12 14:30:00|53.45|53.59|52.17|52.73|1910300|27.254
1231857000|2009-01-13 14:30:00|51.41|52.52|51.24|51.95|3424100|26.851
1231943400|2009-01-14 14:30:00|50.22|50.57|49|49.65|2295500|25.662
1232029800|2009-01-15 14:30:00|49.51|49.54|47.44|49.14|2717700|25.399
1232116200|2009-01-16 14:30:00|50.81|50.88|48.48|49.68|2568000|25.678
1232461800|2009-01-20 14:30:00|48.39|48.83|46.77|47.03|3075300|24.308
1232548200|2009-01-21 14:30:00|46.72|48.56|46.17|48.54|3224700|25.088
1232634600|2009-01-22 14:30:00|47.13|47.64|45.67|46.75|4756800|24.163
1232721000|2009-01-23 14:30:00|44.81|47.86|44.73|47.42|4269400|24.51
1232980200|2009-01-26 14:30:00|48.81|51.04|48.7|50.5|4910600|26.101
1233066600|2009-01-27 14:30:00|50.63|51.46|50.03|51.03|2892000|26.375
1233153000|2009-01-28 14:30:00|52.4|53.24|52.07|52.8|2904200|27.29
1233239400|2009-01-29 14:30:00|51.47|52.02|50.7|50.95|2953300|26.334
1233325800|2009-01-30 14:30:00|50.92|51.25|49.49|49.78|2522500|25.729
1233585000|2009-02-02 14:30:00|49.36|50.57|49.19|50.28|2508000|25.988
1233671400|2009-02-03 14:30:00|50.2|52.17|50.01|51.93|2715000|26.841
1233757800|2009-02-04 14:30:00|51.81|53.25|51.68|52.27|3265300|27.016
1233844200|2009-02-05 14:30:00|51.12|53.03|50.55|52.66|3462900|27.218
1233930600|2009-02-06 14:30:00|52.83|54.89|52.69|54.61|2912900|28.226
1234189800|2009-02-09 14:30:00|54.77|55.09|53.68|54.13|2416400|27.978
1234276200|2009-02-10 14:30:00|53.51|54.38|51.31|51.71|3127600|26.727
1234362600|2009-02-11 14:30:00|51.98|52.34|50.75|51.43|2805900|26.582
1234449000|2009-02-12 14:30:00|51.39|52.54|50.56|52.49|3374900|27.13
1234535400|2009-02-13 14:30:00|53.18|53.5|52.56|52.88|2484500|27.332
1234881000|2009-02-17 14:30:00|49.92|50.03|48.84|48.87|3476400|25.259
1234967400|2009-02-18 14:30:00|49.41|49.99|48.22|49.34|5044700|25.502
1235053800|2009-02-19 14:30:00|50.73|50.98|49.51|49.74|2706200|25.709
1235140200|2009-02-20 14:30:00|48.22|49.08|47.57|48.46|3739700|25.047
1235399400|2009-02-23 14:30:00|49.06|49.22|46.89|47.01|3818600|24.298
1235485800|2009-02-24 14:30:00|47.83|49.47|47.43|49.37|3798500|25.517
1235572200|2009-02-25 14:30:00|49|49.73|47.45|48.9|5140800|25.275
1235658600|2009-02-26 14:30:00|48.16|48.96|47.76|47.91|4680700|24.763
1235745000|2009-02-27 14:30:00|46.76|48.36|46.35|47.2|3990300|24.396
1236004200|2009-03-02 14:30:00|45.81|46.19|43.6|43.72|4412600|22.597
1236090600|2009-03-03 14:30:00|44.68|44.68|42.88|43.41|3934000|22.437
1236177000|2009-03-04 14:30:00|45.51|47.82|45.36|47.19|5420200|24.391
1236263400|2009-03-05 14:30:00|45.34|45.79|43.84|44.18|4259100|22.835
1236349800|2009-03-06 14:30:00|46.44|46.89|44.6|45.73|4465500|23.636
1236605400|2009-03-09 13:30:00|44.15|45.8|44.09|44.85|3627700|23.181
1236691800|2009-03-10 13:30:00|46.11|48.43|46.09|47.66|5505900|24.634
1236778200|2009-03-11 13:30:00|48.47|49.11|47.24|47.95|3194300|24.783
1236864600|2009-03-12 13:30:00|47.41|49.52|46.98|49.34|2575800|25.502
1236951000|2009-03-13 13:30:00|49.84|49.96|48.4|49.23|2754000|25.445
1237210200|2009-03-16 13:30:00|49.42|50|48.91|48.99|2429600|25.321
1237296600|2009-03-17 13:30:00|48.24|49.86|47.91|49.85|2285000|25.766
1237383000|2009-03-18 13:30:00|49.03|50.97|48.08|50.67|3558200|26.189
1237469400|2009-03-19 13:30:00|51.91|52.43|51.02|51.63|4707900|26.686
1237555800|2009-03-20 13:30:00|51.53|51.93|50.27|50.28|2517700|25.988
1237815000|2009-03-23 13:30:00|51.1|52.7|50.7|52.61|3910500|27.192
1237901400|2009-03-24 13:30:00|51.54|52.25|51.12|51.24|3224100|26.484
1237987800|2009-03-25 13:30:00|52.18|53.3|51.45|52.49|2776200|27.13
1238074200|2009-03-26 13:30:00|52.99|53.32|52.23|52.82|2624600|27.301
1238160600|2009-03-27 13:30:00|50.94|51.27|50.53|50.8|2444500|26.257
1238419800|2009-03-30 13:30:00|49.13|49.16|47.69|48.4|2678400|25.016
1238506200|2009-03-31 13:30:00|48.91|49.89|48.63|49.06|2250600|25.357
1238592600|2009-04-01 13:30:00|47.93|49.78|47.86|49.51|2441800|25.59
1238679000|2009-04-02 13:30:00|51.1|52.76|50.97|52.16|3335100|26.959
1238765400|2009-04-03 13:30:00|50.86|51.54|50.15|51.4|2762000|26.567
1239024600|2009-04-06 13:30:00|49.43|50.06|49.04|49.7|2850500|25.688
1239111000|2009-04-07 13:30:00|48.48|48.69|47.96|48.44|2767400|25.037
1239197400|2009-04-08 13:30:00|48.25|49.12|47.7|48.79|2920300|25.218
1239283800|2009-04-09 13:30:00|49.02|49.31|48.62|49.31|2633300|25.486
1239629400|2009-04-13 13:30:00|48.35|49.76|48.35|49.51|1872700|25.59
1239715800|2009-04-14 13:30:00|47.87|48.49|47.75|48.2|2757300|24.913
1239802200|2009-04-15 13:30:00|47.33|48.05|47.2|48.04|3016500|24.83
1239888600|2009-04-16 13:30:00|47.62|47.96|46.98|47.63|3230300|24.618
1239975000|2009-04-17 13:30:00|47.72|47.96|46.72|47.24|3674700|24.417
1240234200|2009-04-20 13:30:00|46.48|46.51|45.21|45.24|3161500|23.383
1240320600|2009-04-21 13:30:00|45.12|46.72|45.02|46.53|3407000|24.05
1240407000|2009-04-22 13:30:00|46.08|47|45.89|46.03|2825400|23.791
1240493400|2009-04-23 13:30:00|47.98|48.59|47.38|48.54|2907000|25.088
1240579800|2009-04-24 13:30:00|50.86|51.21|50.42|50.85|3698200|26.282
1240839000|2009-04-27 13:30:00|49.48|50.39|49.29|49.66|2900600|25.667
1240925400|2009-04-28 13:30:00|49.62|50.69|49.35|50.14|1926400|25.915
1241011800|2009-04-29 13:30:00|50.27|51.43|50.14|50.95|2604300|26.334
1241098200|2009-04-30 13:30:00|50.98|51.55|49.46|49.72|3899400|25.698
1241184600|2009-05-01 13:30:00|50.38|51.59|50.14|51.51|1798400|26.624
1241443800|2009-05-04 13:30:00|51.22|53|51.2|52.99|2709000|27.388
1241530200|2009-05-05 13:30:00|52.57|52.77|51.81|52.49|1392000|27.13
1241616600|2009-05-06 13:30:00|53.29|53.72|52.64|53.48|2293800|27.642
1241703000|2009-05-07 13:30:00|54.96|55.17|53.21|53.81|2675800|27.812
1241789400|2009-05-08 13:30:00|55.67|56.46|55.2|56.15|3103200|29.022
1242048600|2009-05-11 13:30:00|54.86|55.57|54.62|55.31|2173900|28.588
1242135000|2009-05-12 13:30:00|56.29|56.5|55.36|56.38|2764900|29.141
1242221400|2009-05-13 13:30:00|56.17|56.36|54.93|55.42|3634200|28.644
1242307800|2009-05-14 13:30:00|53.11|53.98|52.8|53.64|2289000|28.52|divid|1.546
1242394200|2009-05-15 13:30:00|52.88|53.83|52.6|52.98|1610100|28.169
1242653400|2009-05-18 13:30:00|53.51|55.32|53.51|55.27|2471900|29.387
1242739800|2009-05-19 13:30:00|55.26|55.75|54.65|55.27|2375700|29.387
1242826200|2009-05-20 13:30:00|56.15|57.02|55.78|55.94|2325300|29.743
1242912600|2009-05-21 13:30:00|54.9|55.3|54.31|55.16|2392000|29.328
1242999000|2009-05-22 13:30:00|55.66|55.71|54.89|55.02|1444200|29.254
1243344600|2009-05-26 13:30:00|53.74|56.14|53.69|56.04|3861600|29.796
1243431000|2009-05-27 13:30:00|55.86|56.26|54.94|55.1|1570100|29.296
1243517400|2009-05-28 13:30:00|56.02|56.53|54.97|56.11|2138000|29.833
1243603800|2009-05-29 13:30:00|57.93|58.39|56.63|57.65|2583000|30.652
1243863000|2009-06-01 13:30:00|59.3|59.92|59|59.47|2127200|31.62
1243949400|2009-06-02 13:30:00|58.67|59.93|58.48|59.75|2585300|31.769
1244035800|2009-06-03 13:30:00|58.19|58.29|56.74|57.45|2462600|30.546
1244122200|2009-06-04 13:30:00|58.42|58.85|58.02|58.64|1731400|31.178
1244208600|2009-06-05 13:30:00|59.1|59.15|57.68|58.01|1967600|30.844
1244467800|2009-06-08 13:30:00|57.29|57.96|56.8|57.66|1550400|30.657
1244554200|2009-06-09 13:30:00|58.08|58.67|57.48|58.26|1306000|30.976
1244640600|2009-06-10 13:30:00|59.16|59.18|57.44|58.27|2519800|30.982
1244727000|2009-06-11 13:30:00|57.9|59.27|57.9|58.48|1734900|31.093
1244813400|2009-06-12 13:30:00|57.04|57.29|56.57|57.22|1507100|30.423
1245072600|2009-06-15 13:30:00|55.4|55.5|54.01|54.75|2717900|29.11
1245159000|2009-06-16 13:30:00|55.43|55.85|54.25|54.32|1943000|28.882
1245245400|2009-06-17 13:30:00|54.04|54.37|53.25|54.16|2334200|28.797
1245331800|2009-06-18 13:30:00|53.9|54.88|53.65|54.1|1692700|28.765
1245418200|2009-06-19 13:30:00|54.8|54.83|53.98|54.28|1982300|28.86
1245677400|2009-06-22 13:30:00|52.84|52.92|52.18|52.25|2933300|27.781
1245763800|2009-06-23 13:30:00|53.25|53.85|52.58|53.21|1596300|28.291
1245850200|2009-06-24 13:30:00|53.62|54.27|52.91|53.17|1478900|28.27
1245936600|2009-06-25 13:30:00|51.83|53.73|51.8|53.58|1917400|28.488
1246023000|2009-06-26 13:30:00|53.72|54.04|52.96|53.76|1931200|28.584
1246282200|2009-06-29 13:30:00|54.49|55.24|54.32|54.86|1321900|29.169
1246368600|2009-06-30 13:30:00|54.85|55.16|53.37|54.23|1767700|28.834
1246455000|2009-07-01 13:30:00|55.2|55.9|55|55.06|1741600|29.275
1246541400|2009-07-02 13:30:00|53.34|53.37|52.5|52.5|1843500|27.914
1246887000|2009-07-06 13:30:00|51.04|52.17|50.87|52.08|1773500|27.691
1246973400|2009-07-07 13:30:00|51.74|51.81|50.56|50.67|1604600|26.941
1247059800|2009-07-08 13:30:00|50.88|51.33|49.84|50.63|2282400|26.92
1247146200|2009-07-09 13:30:00|51.14|51.65|50.84|51.2|1313700|27.223
1247232600|2009-07-10 13:30:00|50.32|50.67|49.78|50.19|2339500|26.686
1247491800|2009-07-13 13:30:00|50.89|52.03|50.26|51.94|2232300|27.616
1247578200|2009-07-14 13:30:00|51.82|52.2|51.1|51.67|1261000|27.473
1247664600|2009-07-15 13:30:00|52.78|53.76|52.73|53.61|1834900|28.504
1247751000|2009-07-16 13:30:00|53.62|54.63|53.42|54.42|2498100|28.935
1247837400|2009-07-17 13:30:00|54.5|55|54.18|54.68|1973300|29.073
1248096600|2009-07-20 13:30:00|55.58|55.91|55.17|55.9|1549400|29.722
1248183000|2009-07-21 13:30:00|56.83|56.9|55.77|56.53|2110900|30.057
1248269400|2009-07-22 13:30:00|56.03|56.7|55.79|56.23|2198000|29.897
1248355800|2009-07-23 13:30:00|55.88|57.64|55.86|57.3|2082100|30.466
1248442200|2009-07-24 13:30:00|57.26|57.59|56.44|57.34|1191700|30.487
1248701400|2009-07-27 13:30:00|57.36|57.82|56.81|57.57|1375200|30.61
1248787800|2009-07-28 13:30:00|56.29|56.67|55.35|56.36|2985400|29.966
1248874200|2009-07-29 13:30:00|56.61|56.64|55.07|55.49|2702300|29.504
1248960600|2009-07-30 13:30:00|55.79|56.7|55.38|56.13|1714900|29.844
1249047000|2009-07-31 13:30:00|54.92|55.96|54.78|55.65|3028400|29.589
1249306200|2009-08-03 13:30:00|55.42|56.34|55.32|55.82|3163000|29.679
1249392600|2009-08-04 13:30:00|55.5|55.92|55.3|55.64|5165300|29.583
1249479000|2009-08-05 13:30:00|55.68|55.73|54.51|55.37|1643000|29.44
1249565400|2009-08-06 13:30:00|55.53|55.62|54.68|55.16|1498500|29.328
1249651800|2009-08-07 13:30:00|55.03|55.23|54.29|54.32|1979400|28.882
1249911000|2009-08-10 13:30:00|53.77|53.97|53.38|53.72|1874000|28.563
1249997400|2009-08-11 13:30:00|53.48|53.55|52.95|53.41|1544100|28.398
1250083800|2009-08-12 13:30:00|54.34|55.26|54.31|54.98|2694800|29.232
1250170200|2009-08-13 13:30:00|54.86|55.34|54.42|55.17|2576600|29.334
1250256600|2009-08-14 13:30:00|55.35|55.41|53.99|54.38|2266400|28.913
1250515800|2009-08-17 13:30:00|52.5|52.8|52.06|52.64|2096900|27.988
1250602200|2009-08-18 13:30:00|52.99|53.83|52.87|53.65|1636600|28.525
1250688600|2009-08-19 13:30:00|52.89|54.48|52.86|54.17|1779500|28.802
1250775000|2009-08-20 13:30:00|54.82|55.25|54.68|55.14|2747100|29.318
1250861400|2009-08-21 13:30:00|56.37|57.54|56.34|57.08|1957500|30.349
1251120600|2009-08-24 13:30:00|57.31|57.79|56.9|57.09|1184700|30.354
1251207000|2009-08-25 13:30:00|57.57|58.11|57.21|57.35|1550500|30.493
1251293400|2009-08-26 13:30:00|57.02|57.26|56.57|57.26|1438600|30.445
1251379800|2009-08-27 13:30:00|57.59|58.36|56.91|58.1|1812400|30.891
1251466200|2009-08-28 13:30:00|58.26|58.41|57.47|57.63|976300|30.641
1251725400|2009-08-31 13:30:00|57.31|57.46|56.8|57.27|1292100|30.45
1251811800|2009-09-01 13:30:00|56.72|57.52|55.53|55.66|2162000|29.594
1251898200|2009-09-02 13:30:00|56.13|56.89|55.93|56.21|2744200|29.886
1251984600|2009-09-03 13:30:00|56.29|56.52|55.69|56.48|1825600|30.03
1252071000|2009-09-04 13:30:00|56.93|57.8|56.49|57.45|2123500|30.546
1252416600|2009-09-08 13:30:00|58.84|59.38|58.59|59|1300800|31.37
1252503000|2009-09-09 13:30:00|60.37|60.88|59.94|60.38|2391000|32.104
1252589400|2009-09-10 13:30:00|60.74|61.22|60.4|61.01|1549100|32.439
1252675800|2009-09-11 13:30:00|61|61.28|60.36|60.71|1894300|32.279
1252935000|2009-09-14 13:30:00|60.02|61.01|60.02|60.93|1658200|32.396
1253021400|2009-09-15 13:30:00|61.03|61.48|60.58|61.37|1521000|32.63
1253107800|2009-09-16 13:30:00|61.41|61.52|60.38|61.45|2526200|32.673
1253194200|2009-09-17 13:30:00|61.47|61.63|60.63|60.85|3158300|32.354
1253280600|2009-09-18 13:30:00|61.66|61.67|60.97|61.51|2049800|32.704
1253539800|2009-09-21 13:30:00|60.62|61.38|60.46|61.23|1379600|32.556
1253626200|2009-09-22 13:30:00|62.19|62.43|61.78|62.23|1787400|33.087
1253712600|2009-09-23 13:30:00|61.63|61.98|60.62|60.91|1822800|32.385
1253799000|2009-09-24 13:30:00|60.74|60.78|58.68|58.81|2876300|31.269
1253885400|2009-09-25 13:30:00|58.68|59.18|58.15|58.63|2753100|31.173
1254144600|2009-09-28 13:30:00|58.61|60.14|58.53|59.78|1340400|31.785
1254231000|2009-09-29 13:30:00|59.27|59.62|59|59.14|1649700|31.444
1254317400|2009-09-30 13:30:00|59.83|59.95|58.6|59.26|2019800|31.508
1254403800|2009-10-01 13:30:00|58.71|58.8|57.41|57.44|1797800|30.54
1254490200|2009-10-02 13:30:00|57.15|57.89|57.05|57.21|1724100|30.418
1254749400|2009-10-05 13:30:00|57.18|57.78|57.06|57.62|2771600|30.636
1254835800|2009-10-06 13:30:00|58.33|59.56|58.29|59|1761300|31.37
1254922200|2009-10-07 13:30:00|58.6|59.05|58.3|58.7|1111300|31.21
1255008600|2009-10-08 13:30:00|58.92|59.54|58.65|59.19|1716000|31.471
1255095000|2009-10-09 13:30:00|59.57|59.78|59.03|59.58|1674900|31.678
1255354200|2009-10-12 13:30:00|60.51|60.93|60.26|60.33|1206200|32.077
1255440600|2009-10-13 13:30:00|60.92|60.93|60.08|60.55|1304400|32.194
1255527000|2009-10-14 13:30:00|62.28|62.7|62.08|62.7|2254600|33.337
1255613400|2009-10-15 13:30:00|62.28|63.11|62.27|62.99|1949900|33.491
1255699800|2009-10-16 13:30:00|62.98|63.35|62.47|63.17|2038400|33.587
1255959000|2009-10-19 13:30:00|63.74|64.02|63.47|63.79|1682800|33.917
1256045400|2009-10-20 13:30:00|63.91|63.93|63.02|63.55|1682900|33.789
1256131800|2009-10-21 13:30:00|63.13|64.65|63.08|63.72|2883400|33.879
1256218200|2009-10-22 13:30:00|63.54|64.25|62.94|63.99|3184100|34.023
1256304600|2009-10-23 13:30:00|64.45|64.53|63.05|63.43|2145300|33.725
1256563800|2009-10-26 13:30:00|63.98|64.53|61.88|62.09|2999800|33.013
1256650200|2009-10-27 13:30:00|63.34|63.73|62.4|62.5|3482500|33.231
1256736600|2009-10-28 13:30:00|62.65|62.8|60.97|61.17|3436700|32.524
1256823000|2009-10-29 13:30:00|61.81|62.55|61.81|62.48|2560400|33.22
1256909400|2009-10-30 13:30:00|61.59|61.8|59.5|60.07|3766800|31.939
1257172200|2009-11-02 14:30:00|60.52|61.66|59.69|60.4|2645500|32.114
1257258600|2009-11-03 14:30:00|59.48|60.95|59.37|60.8|2465900|32.327
1257345000|2009-11-04 14:30:00|61.26|62.2|61.02|61.51|2362400|32.704
1257431400|2009-11-05 14:30:00|62.16|63.1|61.96|62.57|2604500|33.268
1257517800|2009-11-06 14:30:00|61.7|62.82|61.6|62.4|2069500|33.178
1257777000|2009-11-09 14:30:00|62.37|62.76|62.35|62.47|2258900|34.097|divid|1.615
1257863400|2009-11-10 14:30:00|62.25|62.9|62.07|62.68|1440400|34.212
1257949800|2009-11-11 14:30:00|63.26|63.62|62.66|62.94|2399600|34.354
1258036200|2009-11-12 14:30:00|62.99|63.25|61.58|61.88|1551800|33.775
1258122600|2009-11-13 14:30:00|62.45|63|61.94|62.8|3495500|34.277
1258381800|2009-11-16 14:30:00|63.53|64.28|63.44|63.75|2330900|34.796
1258468200|2009-11-17 14:30:00|63.42|63.7|62.96|63.52|1462400|34.67
1258554600|2009-11-18 14:30:00|64.18|64.22|63.27|63.53|1763300|34.676
1258641000|2009-11-19 14:30:00|63.04|63.07|62.25|62.79|1438000|34.272
1258727400|2009-11-20 14:30:00|61.62|62.01|61.48|61.91|1285800|33.792
1258986600|2009-11-23 14:30:00|63.59|64.21|63.31|63.43|2059400|34.621
1259073000|2009-11-24 14:30:00|63.65|64.05|63|63.94|1536800|34.9
1259159400|2009-11-25 14:30:00|64.18|64.5|63.66|64.43|1188500|35.167
1259332200|2009-11-27 14:30:00|61.54|63.35|61.5|62.69|1087600|34.217
1259591400|2009-11-30 14:30:00|62.17|62.7|61.61|62.19|1376700|33.945
1259677800|2009-12-01 14:30:00|63.33|63.94|63.09|63.54|1342000|34.681
1259764200|2009-12-02 14:30:00|63.72|64.43|63.5|63.75|1647400|34.796
1259850600|2009-12-03 14:30:00|64.29|64.66|63.43|63.65|2114300|34.741
1259937000|2009-12-04 14:30:00|64.7|65|63.32|63.72|2065000|34.78
1260196200|2009-12-07 14:30:00|63.58|64.26|63.54|63.61|1513900|34.72
1260282600|2009-12-08 14:30:00|62.76|62.77|62.02|62.24|1740800|33.972
1260369000|2009-12-09 14:30:00|62.14|62.69|61.61|62.22|1857300|33.961
1260455400|2009-12-10 14:30:00|63.05|63.26|62.5|62.6|1597900|34.168
1260541800|2009-12-11 14:30:00|62.98|63.04|62.55|62.86|1975300|34.31
1260801000|2009-12-14 14:30:00|63.22|63.45|62.92|63.08|1495400|34.43
1260887400|2009-12-15 14:30:00|62.75|63.51|62.7|62.85|1375700|34.305
1260973800|2009-12-16 14:30:00|63.28|64.04|63.16|63.49|1427300|34.654
1261060200|2009-12-17 14:30:00|62.27|62.46|61.73|61.89|1804200|33.781
1261146600|2009-12-18 14:30:00|61.86|61.99|60.62|61.02|2145300|33.306
1261405800|2009-12-21 14:30:00|62.43|62.98|62.36|62.59|1595000|34.163
1261492200|2009-12-22 14:30:00|64.15|64.17|63.42|63.59|1580800|34.709
1261578600|2009-12-23 14:30:00|64.22|64.49|63.86|64.18|1190600|35.031
1261665000|2009-12-24 14:30:00|64.63|64.69|64.24|64.69|413000|35.309
1262010600|2009-12-28 14:30:00|65.48|65.49|64.94|65.16|804900|35.566
1262097000|2009-12-29 14:30:00|65.91|65.98|64.97|65.07|1111700|35.516
1262183400|2009-12-30 14:30:00|64.48|64.87|64.34|64.72|837400|35.325
1262269800|2009-12-31 14:30:00|64.85|64.89|64.04|64.04|481900|34.954
1262615400|2010-01-04 14:30:00|65.82|66.08|65.63|65.88|1805100|35.959
1262701800|2010-01-05 14:30:00|66.02|66.31|65.62|66.03|1299500|36.04
1262788200|2010-01-06 14:30:00|65.69|66.32|65.65|66.01|1561100|36.03
1262874600|2010-01-07 14:30:00|65.69|65.95|65.34|65.86|1074900|35.948
1262961000|2010-01-08 14:30:00|65.63|66.26|65.44|66.26|1284300|36.166
1263220200|2010-01-11 14:30:00|67.44|67.52|67|67.25|1245700|36.706
1263306600|2010-01-12 14:30:00|65.8|66.47|65.7|66.07|926900|36.062
1263393000|2010-01-13 14:30:00|65.91|66|65.02|65.75|1414300|35.888
1263479400|2010-01-14 14:30:00|64.81|65.27|64.72|65.1|1234400|35.533
1263565800|2010-01-15 14:30:00|64.12|64.17|62.96|63.41|2286800|34.61
1263911400|2010-01-19 14:30:00|63.66|64.96|63.66|64.9|1409400|35.424
1263997800|2010-01-20 14:30:00|63.17|63.34|62.32|63|1908600|34.387
1264084200|2010-01-21 14:30:00|63.41|63.64|61.14|61.3|2609200|33.459
1264170600|2010-01-22 14:30:00|61|61.33|60.11|60.13|1919700|32.82
1264429800|2010-01-25 14:30:00|60.76|60.92|60.21|60.42|1242900|32.978
1264516200|2010-01-26 14:30:00|59.58|60.75|59.42|60.13|1558400|32.82
1264602600|2010-01-27 14:30:00|59.51|59.75|58.96|59.67|2078300|32.569
1264689000|2010-01-28 14:30:00|59.17|59.18|57.5|58.02|2874800|31.668
1264775400|2010-01-29 14:30:00|58.83|59.14|57.38|57.59|2818400|31.434
1265034600|2010-02-01 14:30:00|58.48|59|58.43|58.98|1514200|32.192
1265121000|2010-02-02 14:30:00|58.51|59.6|58.29|59.47|1718800|32.46
1265207400|2010-02-03 14:30:00|59.26|59.53|58.68|58.87|1254100|32.132
1265293800|2010-02-04 14:30:00|58.28|58.33|56.84|56.9|2750500|31.057
1265380200|2010-02-05 14:30:00|55.61|55.86|54.01|55.33|5483100|30.2
1265639400|2010-02-08 14:30:00|55.46|56.23|55.08|55.17|2537000|30.113
1265725800|2010-02-09 14:30:00|55.66|56.73|55.2|56.03|3154300|30.582
1265812200|2010-02-10 14:30:00|56.47|56.68|55.63|56.01|3440600|30.571
1265898600|2010-02-11 14:30:00|56.66|57.55|56.07|57.42|2927700|31.341
1265985000|2010-02-12 14:30:00|56.68|57.08|56.42|56.94|5419400|31.079
1266330600|2010-02-16 14:30:00|57.13|58.66|57.02|58.51|3466900|31.936
1266417000|2010-02-17 14:30:00|58.47|58.7|57.84|58.2|2057600|31.767
1266503400|2010-02-18 14:30:00|58.05|58.81|57.99|58.75|1734900|32.067
1266589800|2010-02-19 14:30:00|57.52|58.5|57.29|58.25|2993800|31.794
1266849000|2010-02-22 14:30:00|58.43|58.5|57.81|58.06|2350200|31.69
1266935400|2010-02-23 14:30:00|57.44|57.58|56.5|56.63|2609000|30.91
1267021800|2010-02-24 14:30:00|56.64|57.04|56.13|56.42|3399900|30.795
1267108200|2010-02-25 14:30:00|54.79|55.42|54.45|55.38|4412300|30.228
1267194600|2010-02-26 14:30:00|54.95|56.03|54.61|55.66|2581500|30.38
1267453800|2010-03-01 14:30:00|55.81|56.13|55.44|55.96|2850500|30.544
1267540200|2010-03-02 14:30:00|56.13|56.62|55.99|56.37|1429400|30.768
1267626600|2010-03-03 14:30:00|57.01|57.47|56.76|56.87|2330100|31.041
1267713000|2010-03-04 14:30:00|56.92|57.02|56.09|56.41|1934500|30.79
1267799400|2010-03-05 14:30:00|57.12|57.82|56.94|57.81|3104800|31.554
1268058600|2010-03-08 14:30:00|58.07|58.21|57.41|57.62|2015800|31.45
1268145000|2010-03-09 14:30:00|57.46|57.94|57.43|57.79|2019500|31.543
1268231400|2010-03-10 14:30:00|58.44|58.96|58.02|58.26|2773400|31.799
1268317800|2010-03-11 14:30:00|58.36|58.71|57.64|58.69|1852400|32.034
1268404200|2010-03-12 14:30:00|59.04|59.05|58.35|58.45|1923700|31.903
1268659800|2010-03-15 13:30:00|58.27|58.28|57.57|58.05|2320900|31.685
1268746200|2010-03-16 13:30:00|58.44|58.87|58.19|58.6|1713800|31.985
1268832600|2010-03-17 13:30:00|58.82|59.11|58.67|58.87|1897300|32.132
1268919000|2010-03-18 13:30:00|58.31|58.39|57.5|58.08|1578700|31.701
1269005400|2010-03-19 13:30:00|57.32|58.03|56.75|57.32|1941200|31.286
1269264600|2010-03-22 13:30:00|56.39|57.47|56.36|57.31|2441400|31.281
1269351000|2010-03-23 13:30:00|57.39|57.76|57.13|57.52|2218600|31.396
1269437400|2010-03-24 13:30:00|56.39|56.66|56|56.49|2634900|30.833
1269523800|2010-03-25 13:30:00|56.93|57.2|56.26|56.26|2207100|30.708
1269610200|2010-03-26 13:30:00|56.89|57.46|56.67|57.06|3502400|31.144
1269869400|2010-03-29 13:30:00|56.81|57.62|56.8|57.53|2872400|31.401
1269955800|2010-03-30 13:30:00|58.04|58.14|57.31|57.69|1944800|31.488
1270042200|2010-03-31 13:30:00|57.83|58.26|57.52|58.02|2288400|31.668
1270128600|2010-04-01 13:30:00|58.77|59.35|58.76|59.35|1773800|32.394
1270474200|2010-04-05 13:30:00|59.76|60.24|59.6|59.89|1645700|32.689
1270560600|2010-04-06 13:30:00|59.13|59.75|59.02|59.59|2117100|32.525
1270647000|2010-04-07 13:30:00|58.94|59.01|58.04|58.24|3997600|31.789
1270733400|2010-04-08 13:30:00|57.97|58.58|57.72|58.55|2421900|31.958
1270819800|2010-04-09 13:30:00|58.88|59.85|58.86|59.81|1654800|32.645
1271079000|2010-04-12 13:30:00|59.57|60.1|59.44|59.51|1602100|32.482
1271165400|2010-04-13 13:30:00|59.53|59.55|58.72|58.98|2098400|32.192
1271251800|2010-04-14 13:30:00|59.42|59.63|59.02|59.44|1446200|32.444
1271338200|2010-04-15 13:30:00|59.63|59.66|59.2|59.41|1268800|32.427
1271424600|2010-04-16 13:30:00|58.97|59.28|57.67|58.25|2526100|31.794
1271683800|2010-04-19 13:30:00|57.39|58.1|57.32|58.09|1262100|31.707
1271770200|2010-04-20 13:30:00|58.89|59.2|58.7|59.07|2846500|32.242
1271856600|2010-04-21 13:30:00|58.32|58.46|57.57|57.89|3062100|31.598
1271943000|2010-04-22 13:30:00|56.6|57.07|56.27|57.04|3418100|31.134
1272029400|2010-04-23 13:30:00|56.54|57.54|56.3|57.54|1785200|31.406
1272288600|2010-04-26 13:30:00|57.36|57.53|56.7|56.97|3780800|31.095
1272375000|2010-04-27 13:30:00|56.32|57.05|54.8|54.92|4630400|29.976
1272461400|2010-04-28 13:30:00|55.13|55.23|53.91|54.5|6542500|29.747
1272547800|2010-04-29 13:30:00|55.48|56.09|55.12|55.74|3948100|30.424
1272634200|2010-04-30 13:30:00|54.49|54.97|53.8|54.38|3828900|29.682
1272893400|2010-05-03 13:30:00|54|54.68|54|54.09|3892100|29.523
1272979800|2010-05-04 13:30:00|52.68|52.68|51.27|51.86|5979700|28.306
1273066200|2010-05-05 13:30:00|50.44|51.31|50.11|50.84|6417900|27.749
1273152600|2010-05-06 13:30:00|49.45|50.02|46.24|48.72|10719000|26.592
1273239000|2010-05-07 13:30:00|48.17|48.75|46.25|47.71|10663100|26.041
1273498200|2010-05-10 13:30:00|51.14|51.8|50.65|51.46|6305600|28.088
1273584600|2010-05-11 13:30:00|50.13|51.39|50.01|50.53|4898700|27.58
1273671000|2010-05-12 13:30:00|50.54|51.14|50.4|50.98|5343300|27.826
1273757400|2010-05-13 13:30:00|49.99|50.92|49.81|50.14|6387700|27.367
1273843800|2010-05-14 13:30:00|49.1|49.26|47.27|48.11|11057700|26.259
1274103000|2010-05-17 13:30:00|47.99|48.33|47|48.15|8067900|26.281
1274189400|2010-05-18 13:30:00|49.13|49.2|47.29|47.44|5913800|25.894
1274275800|2010-05-19 13:30:00|47.61|48.08|46.97|47.94|5264800|26.167
1274362200|2010-05-20 13:30:00|46.34|47.4|45.5|46.45|6462800|25.353
1274448600|2010-05-21 13:30:00|46.12|47.69|45.95|47.57|5498300|25.965
1274707800|2010-05-24 13:30:00|45.44|45.73|45.02|45.13|5463500|25.459|divid|1.544
1274794200|2010-05-25 13:30:00|43.32|45.5|43.07|45.45|8506000|25.64
1274880600|2010-05-26 13:30:00|45.3|45.73|44.14|44.21|5107900|24.94
1274967000|2010-05-27 13:30:00|46.11|47.84|45.88|47.84|5922200|26.988
1275053400|2010-05-28 13:30:00|47.38|47.45|46.47|46.63|4657100|26.305
1275399000|2010-06-01 13:30:00|45.74|47.08|45.6|45.67|3839800|25.764
1275485400|2010-06-02 13:30:00|45.61|47.2|45.24|47.18|5466100|26.616
1275571800|2010-06-03 13:30:00|47.91|48.18|47.34|48.08|5842400|27.123
1275658200|2010-06-04 13:30:00|46.25|46.6|45.01|45.25|8221000|25.527
1275917400|2010-06-07 13:30:00|45.26|45.95|44.9|44.9|5887400|25.329
1276003800|2010-06-08 13:30:00|44.7|45.61|44.26|45.56|6038700|25.702
1276090200|2010-06-09 13:30:00|45.5|46.09|44.72|44.86|5838400|25.307
1276176600|2010-06-10 13:30:00|45.86|46.74|45.82|46.71|3744700|26.351
1276263000|2010-06-11 13:30:00|46.19|47.15|46.11|47.11|3098700|26.576
1276522200|2010-06-14 13:30:00|48.33|48.9|47.8|47.83|4098300|26.982
1276608600|2010-06-15 13:30:00|48.99|49.64|48.74|49.61|4542100|27.986
1276695000|2010-06-16 13:30:00|49.54|50.2|49.38|49.95|6197600|28.178
1276781400|2010-06-17 13:30:00|50.58|50.61|49.64|50.15|3991500|28.291
1276867800|2010-06-18 13:30:00|49.53|49.96|49.28|49.82|4035200|28.105
1277127000|2010-06-21 13:30:00|50.69|50.8|49.44|49.69|2889200|28.032
1277213400|2010-06-22 13:30:00|49.31|50.16|48.22|48.42|3820400|27.315
1277299800|2010-06-23 13:30:00|48.37|48.68|47.74|48.37|4259800|27.287
1277386200|2010-06-24 13:30:00|47.95|47.99|46.93|47.24|3496000|26.65
1277472600|2010-06-25 13:30:00|46.72|47.26|46.33|46.97|4039000|26.497
1277731800|2010-06-28 13:30:00|46.69|47.17|46.37|46.52|2714900|26.243
1277818200|2010-06-29 13:30:00|45.35|45.36|44.45|44.68|5568400|25.205
1277904600|2010-06-30 13:30:00|44.98|45.51|44.6|44.64|6005500|25.183
1277991000|2010-07-01 13:30:00|44.94|45.19|44.43|45.09|5768300|25.437
1278077400|2010-07-02 13:30:00|45.86|46.02|45.12|45.5|3704300|25.668
1278423000|2010-07-06 13:30:00|46.31|46.85|45.56|45.93|2990500|25.91
1278509400|2010-07-07 13:30:00|46.13|47.48|46.09|47.46|2395000|26.774
1278595800|2010-07-08 13:30:00|48.49|48.64|47.91|48.58|3757100|27.405
1278682200|2010-07-09 13:30:00|48.6|48.84|48.28|48.78|3101900|27.518
1278941400|2010-07-12 13:30:00|48.18|48.73|48.06|48.57|2151000|27.4
1279027800|2010-07-13 13:30:00|49.37|49.77|49.2|49.47|2351300|27.908
1279114200|2010-07-14 13:30:00|49.21|49.9|49.1|49.61|2847100|27.986
1279200600|2010-07-15 13:30:00|50.5|50.53|49.53|50.44|4590400|28.455
1279287000|2010-07-16 13:30:00|50.21|50.21|48.86|48.99|2561600|27.637
1279546200|2010-07-19 13:30:00|49.37|49.6|48.69|49.14|2199300|27.721
1279632600|2010-07-20 13:30:00|47.88|49.23|47.86|49.15|2882300|27.727
1279719000|2010-07-21 13:30:00|48.55|48.61|47.14|47.48|5944100|26.785
1279805400|2010-07-22 13:30:00|48.36|49.21|48.32|48.93|3269000|27.603
1279891800|2010-07-23 13:30:00|48.65|49.41|48.44|49.32|2943900|27.823
1280151000|2010-07-26 13:30:00|49.14|49.74|48.92|49.74|2373400|28.06
1280237400|2010-07-27 13:30:00|50.27|50.38|49.55|49.92|2305200|28.161
1280323800|2010-07-28 13:30:00|50.01|50.22|49.72|49.92|3048400|28.161
1280410200|2010-07-29 13:30:00|50.99|51.38|49.85|50.22|3278800|28.331
1280496600|2010-07-30 13:30:00|50.23|50.99|50.06|50.63|2506400|28.562
1280755800|2010-08-02 13:30:00|52.19|52.87|51.9|52.69|3392300|29.724
1280842200|2010-08-03 13:30:00|52.33|52.87|52.02|52.75|2792500|29.758
1280928600|2010-08-04 13:30:00|52.81|53.46|52.62|52.98|3018200|29.888
1281015000|2010-08-05 13:30:00|53.52|53.7|53.14|53.56|2667100|30.215
1281101400|2010-08-06 13:30:00|53.07|53.75|52.7|53.47|3378100|30.164
1281360600|2010-08-09 13:30:00|54.1|54.14|53.7|53.93|1926000|30.424
1281447000|2010-08-10 13:30:00|52.65|53.23|52.05|53.05|2828300|29.927
1281533400|2010-08-11 13:30:00|50.93|50.93|50.06|50.53|5093300|28.505
1281619800|2010-08-12 13:30:00|49.57|50.44|49.57|50.07|3308000|28.246
1281706200|2010-08-13 13:30:00|49.68|50.38|49.64|49.76|2698100|28.071
1281965400|2010-08-16 13:30:00|49.42|49.98|49.25|49.86|1973300|28.128
1282051800|2010-08-17 13:30:00|50.54|50.8|50.17|50.45|1751600|28.46
1282138200|2010-08-18 13:30:00|50.29|50.49|49.76|50.22|1567200|28.331
1282224600|2010-08-19 13:30:00|49.86|50.08|48.55|48.81|2960900|27.535
1282311000|2010-08-20 13:30:00|48.01|48.2|47.69|48.12|2416900|27.146
1282570200|2010-08-23 13:30:00|48.28|48.8|48.02|48.05|2305400|27.106
1282656600|2010-08-24 13:30:00|47.19|47.5|46.65|47.18|3756500|26.616
1282743000|2010-08-25 13:30:00|46.52|47.11|46.25|46.92|3414200|26.469
1282829400|2010-08-26 13:30:00|47.11|47.36|46.47|46.64|2609800|26.311
1282915800|2010-08-27 13:30:00|47.24|47.57|46.24|47.47|2935900|26.779
1283175000|2010-08-30 13:30:00|46.73|47.01|46.26|46.26|2858500|26.097
1283261400|2010-08-31 13:30:00|46.5|47.01|46.28|46.65|4376200|26.317
1283347800|2010-09-01 13:30:00|48.19|48.96|48.15|48.77|2959000|27.513
1283434200|2010-09-02 13:30:00|48.9|49.28|48.72|49.21|2030300|27.761
1283520600|2010-09-03 13:30:00|50.1|50.41|49.71|50.15|2429100|28.291
1283866200|2010-09-07 13:30:00|49.13|49.16|48.5|48.53|2609600|27.377
1283952600|2010-09-08 13:30:00|48.91|49.45|48.89|49.11|2201600|27.704
1284039000|2010-09-09 13:30:00|49.58|49.77|49.34|49.47|3907600|27.908
1284125400|2010-09-10 13:30:00|49.51|49.75|49.4|49.58|2472400|27.97
1284384600|2010-09-13 13:30:00|50.51|50.78|50.34|50.56|1839700|28.522
1284471000|2010-09-14 13:30:00|50.75|51.47|50.4|51.09|2783700|28.821
1284557400|2010-09-15 13:30:00|50.56|50.87|50.26|50.83|2271700|28.675
1284643800|2010-09-16 13:30:00|50.5|50.68|50.29|50.61|4953800|28.551
1284730200|2010-09-17 13:30:00|50.1|50.17|49.2|49.32|6211700|27.823
1284989400|2010-09-20 13:30:00|50.26|51.04|50.12|50.77|4042800|28.641
1285075800|2010-09-21 13:30:00|51.16|51.33|50.25|51.05|3787700|28.799
1285162200|2010-09-22 13:30:00|51.06|51.33|50.53|50.71|2416200|28.607
1285248600|2010-09-23 13:30:00|49.95|50.48|49.64|49.87|2509200|28.133
1285335000|2010-09-24 13:30:00|50.71|51.32|50.61|51.28|3007000|28.929
1285594200|2010-09-27 13:30:00|51.4|51.49|51.06|51.1|1696100|28.827
1285680600|2010-09-28 13:30:00|51.32|51.79|50.55|51.66|2709500|29.143
1285767000|2010-09-29 13:30:00|51.54|52.05|51.23|51.74|2279100|29.188
1285853400|2010-09-30 13:30:00|51.98|52.46|51.26|51.6|3369400|29.109
1285939800|2010-10-01 13:30:00|52.94|53|52.11|52.69|3546700|29.724
1286199000|2010-10-04 13:30:00|51.8|52.12|51.2|51.44|3178700|29.019
1286285400|2010-10-05 13:30:00|52.81|53.3|52.53|53.13|4003900|29.972
1286371800|2010-10-06 13:30:00|53.7|53.91|53.37|53.67|2756300|30.277
1286458200|2010-10-07 13:30:00|54.11|54.12|53.16|53.63|2508400|30.254
1286544600|2010-10-08 13:30:00|53.57|53.84|53.27|53.7|2374700|30.294
1286803800|2010-10-11 13:30:00|53.48|53.62|53.15|53.39|2934600|30.119
1286890200|2010-10-12 13:30:00|52.45|53.19|51.91|53.05|3335000|29.927
1286976600|2010-10-13 13:30:00|53.98|54.71|53.86|53.95|4282500|30.435
1287063000|2010-10-14 13:30:00|54.72|54.87|54.32|54.69|2982600|30.852
1287149400|2010-10-15 13:30:00|55.36|55.39|54.63|54.88|4495400|30.959
1287408600|2010-10-18 13:30:00|55.04|55.5|54.81|55.38|2025400|31.242
1287495000|2010-10-19 13:30:00|53.49|53.9|52.99|53.38|4691900|30.113
1287581400|2010-10-20 13:30:00|53.88|54.74|53.85|54.39|2860400|30.683
1287667800|2010-10-21 13:30:00|54.71|55.13|53.93|54.44|2775400|30.711
1287754200|2010-10-22 13:30:00|54.77|54.91|54.35|54.4|2259000|30.689
1288013400|2010-10-25 13:30:00|54.55|54.74|54.14|54.24|3554000|30.598
1288099800|2010-10-26 13:30:00|53.79|54.43|53.63|54.38|2714100|30.677
1288186200|2010-10-27 13:30:00|53.48|53.69|52.94|53.55|2889700|30.209
1288272600|2010-10-28 13:30:00|54.54|54.66|54.15|54.4|2537300|30.689
1288359000|2010-10-29 13:30:00|54.08|54.68|54.04|54.48|2233700|30.734
1288618200|2010-11-01 13:30:00|54.44|54.95|54.05|54.36|3177900|30.666
1288704600|2010-11-02 13:30:00|55.74|56.04|55.63|55.82|3251300|31.49
1288791000|2010-11-03 13:30:00|55.96|56.13|55.17|56.13|3163100|31.665
1288877400|2010-11-04 13:30:00|57.88|58.06|57.45|57.65|4921500|32.522
1288963800|2010-11-05 13:30:00|57.29|57.58|56.71|57.15|2910900|32.24
1289226600|2010-11-08 14:30:00|56.45|56.83|56.11|56.76|3264100|32.02
1289313000|2010-11-09 14:30:00|55.59|56.05|54.7|54.98|4039900|31.908|divid|1.587
1289399400|2010-11-10 14:30:00|54.87|54.99|53.96|54.96|3833800|31.896
1289485800|2010-11-11 14:30:00|54.47|54.64|54.06|54.54|2739000|31.653
1289572200|2010-11-12 14:30:00|54.24|54.64|53.38|53.91|4606500|31.287
1289831400|2010-11-15 14:30:00|54.48|54.61|53.64|53.68|3651000|31.154
1289917800|2010-11-16 14:30:00|53.01|53.04|51.5|51.87|5730000|30.103
1290004200|2010-11-17 14:30:00|51.95|52.55|51.86|52.04|5233400|30.202
1290090600|2010-11-18 14:30:00|52.86|53.18|52.83|52.99|3052400|30.753
1290177000|2010-11-19 14:30:00|52.65|53.2|52.29|53.19|3228400|30.869
1290436200|2010-11-22 14:30:00|52.55|52.78|51.81|52.52|2163600|30.48
1290522600|2010-11-23 14:30:00|51.08|51.28|50.52|50.96|5064800|29.575
1290609000|2010-11-24 14:30:00|50.54|51.22|50.54|50.92|3226300|29.552
1290781800|2010-11-26 14:30:00|49.95|50.43|49.81|50.15|2561900|29.105
1291041000|2010-11-29 14:30:00|48.94|49.44|48.55|49.29|6863300|28.606
1291127400|2010-11-30 14:30:00|48.16|49.33|48.08|48.77|6500100|28.304
1291213800|2010-12-01 14:30:00|49.46|49.8|49.06|49.57|5568600|28.768
1291300200|2010-12-02 14:30:00|49.04|50.48|49.03|50.38|4340900|29.238
1291386600|2010-12-03 14:30:00|50.89|51.35|50.8|51.34|3423200|29.796
1291645800|2010-12-06 14:30:00|51.24|51.61|51.08|51.52|3561600|29.9
1291732200|2010-12-07 14:30:00|52.52|52.57|51.68|51.72|5526400|30.016
1291818600|2010-12-08 14:30:00|51.85|52.29|51.56|51.93|3353900|30.138
1291905000|2010-12-09 14:30:00|52.04|52.2|51.64|52.2|3537100|30.295
1291991400|2010-12-10 14:30:00|51.97|52.21|51.6|52.19|2602500|30.289
1292250600|2010-12-13 14:30:00|53.23|53.49|53.1|53.19|2813400|30.869
1292337000|2010-12-14 14:30:00|53.77|53.97|53.43|53.79|3159300|31.217
1292423400|2010-12-15 14:30:00|53.26|53.49|52.63|52.76|2235400|30.62
1292509800|2010-12-16 14:30:00|52.82|52.99|52.46|52.95|2100500|30.73
1292596200|2010-12-17 14:30:00|52.94|52.97|52.31|52.74|2481300|30.608
1292855400|2010-12-20 14:30:00|53.16|53.2|52.46|52.69|2821500|30.579
1292941800|2010-12-21 14:30:00|53.4|53.56|53.17|53.23|2212600|30.892
1293028200|2010-12-22 14:30:00|53|53.27|52.95|53.21|1967600|30.881
1293114600|2010-12-23 14:30:00|52.78|53.29|52.77|53.26|1987300|30.91
1293460200|2010-12-27 14:30:00|52.45|52.99|52.4|52.85|2180400|30.672
1293546600|2010-12-28 14:30:00|53.09|53.09|52.52|52.81|1827200|30.649
1293633000|2010-12-29 14:30:00|53.41|53.81|53.29|53.67|2247900|31.148
1293719400|2010-12-30 14:30:00|53.32|53.58|53.01|53.38|1867500|30.979
1293805800|2010-12-31 14:30:00|53.35|53.73|53.22|53.48|1723600|31.037
1294065000|2011-01-03 14:30:00|53.9|54.47|53.86|54.27|3214200|31.496
1294151400|2011-01-04 14:30:00|55.83|55.83|54.6|54.89|4734800|31.856
1294237800|2011-01-05 14:30:00|53.77|54.56|53.72|54.54|3481800|31.653
1294324200|2011-01-06 14:30:00|55.04|55.04|53.93|54.16|3338500|31.432
1294410600|2011-01-07 14:30:00|53.97|54.28|53.1|53.54|3456200|31.072
1294669800|2011-01-10 14:30:00|52.85|53.15|52.61|53|2921600|30.759
1294756200|2011-01-11 14:30:00|52.91|53.38|52.74|53.32|2838600|30.945
1294842600|2011-01-12 14:30:00|54.34|55|54.04|55|3805400|31.92
1294929000|2011-01-13 14:30:00|55.99|56.22|55.45|56.03|5138800|32.517
1295015400|2011-01-14 14:30:00|56.39|57.11|56.21|57.11|3481600|33.144
1295361000|2011-01-18 14:30:00|56.85|57.25|56.77|57.1|2831300|33.138
1295447400|2011-01-19 14:30:00|57.43|57.48|56.76|56.95|2719000|33.051
1295533800|2011-01-20 14:30:00|56.85|57.16|56.18|57.12|3310800|33.15
1295620200|2011-01-21 14:30:00|58.02|58.29|57.68|58.04|5700200|33.684
1295879400|2011-01-24 14:30:00|58.21|58.86|58.21|58.79|2959000|34.119
1295965800|2011-01-25 14:30:00|57.89|58.69|57.85|58.69|3564700|34.061
1296052200|2011-01-26 14:30:00|59.04|59.16|58.68|59|2980800|34.241
1296138600|2011-01-27 14:30:00|59.67|59.84|59.08|59.5|3223200|34.531
1296225000|2011-01-28 14:30:00|58.93|59.02|57.39|57.8|6457200|33.545
1296484200|2011-01-31 14:30:00|58.41|58.97|58.4|58.77|3586400|34.108
1296570600|2011-02-01 14:30:00|60.33|61.07|60.17|61.03|5816800|35.419
1296657000|2011-02-02 14:30:00|60.41|60.89|60.41|60.7|2476100|35.228
1296743400|2011-02-03 14:30:00|59.29|59.78|58.88|59.76|3117700|34.682
1296829800|2011-02-04 14:30:00|59.46|59.56|58.77|59.25|3053400|34.386
1297089000|2011-02-07 14:30:00|58.83|59.23|58.78|59.06|2482000|34.276
1297175400|2011-02-08 14:30:00|59.44|59.74|59.06|59.61|3264300|34.595
1297261800|2011-02-09 14:30:00|59.42|59.73|58.83|59.17|2099300|34.34
1297348200|2011-02-10 14:30:00|58.69|59.3|58.41|59.14|2530700|34.322
1297434600|2011-02-11 14:30:00|58.3|59.33|58.28|58.82|3034800|34.137
1297693800|2011-02-14 14:30:00|58.22|58.85|58.1|58.8|2913900|34.125
1297780200|2011-02-15 14:30:00|58.65|59.02|58.28|58.71|2848100|34.073
1297866600|2011-02-16 14:30:00|58.47|59.16|58.46|59.05|3063400|34.27
1297953000|2011-02-17 14:30:00|58.72|59.53|58.63|59.46|2454500|34.508
1298039400|2011-02-18 14:30:00|59.47|59.84|59.36|59.74|2488200|34.671
1298385000|2011-02-22 14:30:00|58.45|59.45|58.05|58.29|4900300|33.829
1298471400|2011-02-23 14:30:00|58.85|59.56|58.78|59.17|5673700|34.34
1298557800|2011-02-24 14:30:00|60.34|60.56|59.54|59.8|6499400|34.705
1298644200|2011-02-25 14:30:00|60.26|60.65|60.05|60.28|4229400|34.984
1298903400|2011-02-28 14:30:00|61.14|61.44|60.92|61.3|2654900|35.576
1298989800|2011-03-01 14:30:00|60.95|61.03|59.43|59.55|3697000|34.56
1299076200|2011-03-02 14:30:00|59.92|60.38|59.77|60.07|2971300|34.862
1299162600|2011-03-03 14:30:00|61.27|61.55|60.86|61.47|3054000|35.675
1299249000|2011-03-04 14:30:00|62.05|62.19|61.2|61.59|3386900|35.744
1299508200|2011-03-07 14:30:00|62.13|62.31|60.71|60.79|3594500|35.28
1299594600|2011-03-08 14:30:00|60.2|60.78|59.87|60.56|3027900|35.146
1299681000|2011-03-09 14:30:00|60.12|60.35|59.82|60.11|2990100|34.885
1299767400|2011-03-10 14:30:00|58.73|58.97|58.39|58.49|3391900|33.945
1299853800|2011-03-11 14:30:00|58.17|59.05|58.17|58.83|2888200|34.142
1300109400|2011-03-14 13:30:00|58.23|58.57|57.73|58.53|3259200|33.968
1300195800|2011-03-15 13:30:00|56.01|57.21|55.88|56.97|4986100|33.063
1300282200|2011-03-16 13:30:00|56.33|56.89|54.39|55.01|7589900|31.925
1300368600|2011-03-17 13:30:00|56.99|57.37|56.59|57.02|3970300|33.092
1300455000|2011-03-18 13:30:00|58.78|58.81|57.45|57.58|4554400|33.417
1300714200|2011-03-21 13:30:00|58.79|59.29|58.43|59.11|3565600|34.305
1300800600|2011-03-22 13:30:00|59.6|59.62|58.83|59.18|2233900|34.346
1300887000|2011-03-23 13:30:00|59.21|59.54|58.91|59.34|1914600|34.438
1300973400|2011-03-24 13:30:00|60.01|60.63|59.84|60.41|2811300|35.059
1301059800|2011-03-25 13:30:00|60.07|60.35|59.67|59.93|2711900|34.781
1301319000|2011-03-28 13:30:00|60|60.3|59.7|59.74|1695800|34.671
1301405400|2011-03-29 13:30:00|59.76|60.35|59.5|60.34|1875200|35.019
1301491800|2011-03-30 13:30:00|60.61|60.91|60.45|60.73|1851000|35.245
1301578200|2011-03-31 13:30:00|61.16|61.47|60.92|60.97|1992500|35.384
1301664600|2011-04-01 13:30:00|60.94|61.87|60.81|61.75|3698600|35.837
1301923800|2011-04-04 13:30:00|61.77|62.05|61.48|61.69|2780100|35.802
1302010200|2011-04-05 13:30:00|61.55|62.12|61.51|61.88|1365000|35.912
1302096600|2011-04-06 13:30:00|61.45|62.05|61.39|61.69|2701700|35.802
1302183000|2011-04-07 13:30:00|61.46|61.81|61.05|61.57|1750700|35.733
1302269400|2011-04-08 13:30:00|62.23|62.37|61.9|62.18|3828300|36.087
1302528600|2011-04-11 13:30:00|62.24|62.47|61.71|61.84|1806300|35.889
1302615000|2011-04-12 13:30:00|61.22|61.27|60.34|60.78|3058200|35.274
1302701400|2011-04-13 13:30:00|61.22|61.3|60.31|60.51|2208200|35.117
1302787800|2011-04-14 13:30:00|59.78|60.63|59.68|60.48|2384300|35.1
1302874200|2011-04-15 13:30:00|59.84|60.63|59.66|60.4|2864900|35.054
1303133400|2011-04-18 13:30:00|57.95|58.33|57.19|58.09|5349300|33.713
1303219800|2011-04-19 13:30:00|58.21|58.5|57.99|58.42|2328200|33.904
1303306200|2011-04-20 13:30:00|60.56|60.87|60.44|60.64|3213800|35.193
1303392600|2011-04-21 13:30:00|61.46|61.46|61.03|61.1|2456900|35.46
1303738200|2011-04-25 13:30:00|61.39|61.46|60.81|61.3|1932000|35.576
1303824600|2011-04-26 13:30:00|61.36|61.67|61.09|61.5|3200000|35.692
1303911000|2011-04-27 13:30:00|62.68|63.45|62.13|63.31|4142500|36.742
1303997400|2011-04-28 13:30:00|63.5|63.88|63.36|63.8|2969500|37.027
1304083800|2011-04-29 13:30:00|63.97|64.44|63.86|64.23|2212400|37.276
1304343000|2011-05-02 13:30:00|64.03|64.28|63.74|63.94|2911400|37.108
1304429400|2011-05-03 13:30:00|63.35|63.66|62.64|63.11|2871500|36.626
1304515800|2011-05-04 13:30:00|62.66|62.7|61.74|62.05|3578900|36.011
1304602200|2011-05-05 13:30:00|60.66|60.81|59.18|59.65|4826900|34.618
1304688600|2011-05-06 13:30:00|60.36|60.84|58.6|59.04|5683600|34.264
1304947800|2011-05-09 13:30:00|58.91|59.77|58.55|59.57|3708400|34.572
1305034200|2011-05-10 13:30:00|60.05|60.59|59.78|60.38|2640000|35.042
1305120600|2011-05-11 13:30:00|59.54|59.56|58.57|58.93|5221300|34.2
1305207000|2011-05-12 13:30:00|58.05|58.88|57.57|58.54|5026800|33.974
1305293400|2011-05-13 13:30:00|58.3|58.42|56.91|57.45|5072600|33.341
1305552600|2011-05-16 13:30:00|57|57.89|56.85|57.22|2868000|33.208
1305639000|2011-05-17 13:30:00|57.12|58.12|57|58.07|5589200|33.701
1305725400|2011-05-18 13:30:00|56.39|56.8|56.14|56.56|4320100|33.741|divid|1.577
1305811800|2011-05-19 13:30:00|57.45|57.72|57.05|57.6|3526900|34.362
1305898200|2011-05-20 13:30:00|57.56|57.56|56.56|56.72|3870400|33.837
1306157400|2011-05-23 13:30:00|55.61|55.89|55.34|55.7|3666900|33.228
1306243800|2011-05-24 13:30:00|55.95|56.23|55.39|55.63|4029000|33.186
1306330200|2011-05-25 13:30:00|55|55.72|54.92|55.47|4377100|33.091
1306416600|2011-05-26 13:30:00|55.79|56.05|55.06|55.91|4505400|33.354
1306503000|2011-05-27 13:30:00|56.45|56.83|56.17|56.32|2323900|33.598
1306848600|2011-05-31 13:30:00|58.03|58.09|57.22|57.59|4104900|34.356
1306935000|2011-06-01 13:30:00|57.8|57.81|56.18|56.29|4920100|33.58
1307021400|2011-06-02 13:30:00|56.36|56.58|55.59|56.23|3913600|33.544
1307107800|2011-06-03 13:30:00|55.4|56.29|55.32|55.83|6233900|33.306
1307367000|2011-06-06 13:30:00|55.97|56.11|55.14|55.14|2874000|32.894
1307453400|2011-06-07 13:30:00|56.22|56.5|55.75|55.8|3412100|33.288
1307539800|2011-06-08 13:30:00|55.84|56.17|55.24|55.48|3829100|33.097
1307626200|2011-06-09 13:30:00|55.47|56.34|55.39|56.09|2880800|33.461
1307712600|2011-06-10 13:30:00|55.51|55.55|54.27|54.47|4065300|32.494
1307971800|2011-06-13 13:30:00|54.6|54.83|53.86|54.37|2958700|32.435
1308058200|2011-06-14 13:30:00|55.15|55.83|55.14|55.4|2797200|33.049
1308144600|2011-06-15 13:30:00|53.96|54.27|53.04|53.31|5091900|31.802
1308231000|2011-06-16 13:30:00|53.33|54.05|53.05|53.82|4686200|32.107
1308317400|2011-06-17 13:30:00|55.06|55.06|54.06|54.36|3868900|32.429
1308576600|2011-06-20 13:30:00|54.01|54.63|54|54.42|2735700|32.465
1308663000|2011-06-21 13:30:00|55.51|56.05|55.4|55.88|3935300|33.336
1308749400|2011-06-22 13:30:00|55.63|55.99|55.14|55.18|2396900|32.918
1308835800|2011-06-23 13:30:00|53.7|54.7|53.21|54.7|4123300|32.632
1308922200|2011-06-24 13:30:00|54.57|54.66|53.67|53.82|2991900|32.107
1309181400|2011-06-27 13:30:00|53.98|54.75|53.92|54.47|2404300|32.494
1309267800|2011-06-28 13:30:00|55.05|55.72|54.93|55.36|2140900|33.025
1309354200|2011-06-29 13:30:00|56.13|56.69|55.84|56.56|3706900|33.741
1309440600|2011-06-30 13:30:00|56.86|57.9|56.71|57.84|4325800|34.505
1309527000|2011-07-01 13:30:00|57.57|58.25|57.26|58.18|3741000|34.708
1309872600|2011-07-05 13:30:00|57.59|57.8|57.09|57.21|3395500|34.129
1309959000|2011-07-06 13:30:00|57.1|57.25|56.57|57.1|2643800|34.063
1310045400|2011-07-07 13:30:00|57.86|58.09|57.73|57.97|3600200|34.582
1310131800|2011-07-08 13:30:00|57.46|57.66|56.78|57.25|2938600|34.153
1310391000|2011-07-11 13:30:00|55.26|55.48|54.72|54.97|5961600|32.793
1310477400|2011-07-12 13:30:00|54.25|54.86|54.07|54.11|5977300|32.28
1310563800|2011-07-13 13:30:00|54.31|55.31|54.14|54.5|4302300|32.512
1310650200|2011-07-14 13:30:00|55.05|55.23|54.25|54.39|4341400|32.447
1310736600|2011-07-15 13:30:00|54.3|54.67|53.96|54.19|6279800|32.327
1310995800|2011-07-18 13:30:00|53.88|54.04|53.35|53.92|3269000|32.166
1311082200|2011-07-19 13:30:00|54.3|54.7|54.11|54.41|2749300|32.459
1311168600|2011-07-20 13:30:00|54.9|54.92|54.49|54.67|2188000|32.614
1311255000|2011-07-21 13:30:00|55.93|56.39|55.57|56.1|3697500|33.467
1311341400|2011-07-22 13:30:00|56.7|56.93|56.15|56.81|3884600|33.89
1311600600|2011-07-25 13:30:00|56.77|56.85|56.25|56.41|2488500|33.652
1311687000|2011-07-26 13:30:00|56.52|56.92|56.2|56.65|3519200|33.795
1311773400|2011-07-27 13:30:00|56.22|56.22|55.09|55.27|3138600|32.972
1311859800|2011-07-28 13:30:00|54.52|55.09|54.42|54.68|2593900|32.62
1311946200|2011-07-29 13:30:00|53.99|54.79|53.83|54.07|3275000|32.256
1312205400|2011-08-01 13:30:00|54.33|54.4|52.35|53.17|5563300|31.719
1312291800|2011-08-02 13:30:00|52.78|53.41|51.58|51.63|6193400|30.8
1312378200|2011-08-03 13:30:00|52.35|52.38|51.25|52.18|5817600|31.128
1312464600|2011-08-04 13:30:00|50.56|50.69|48.91|49|9695900|29.231
1312551000|2011-08-05 13:30:00|49.75|50.13|47.36|49.36|10794200|29.446
1312810200|2011-08-08 13:30:00|47.97|48.61|45.53|45.91|8826300|27.388
1312896600|2011-08-09 13:30:00|46.98|48.15|45.24|48.1|9996400|28.694
1312983000|2011-08-10 13:30:00|46.66|46.73|44.75|44.8|13877400|26.726
1313069400|2011-08-11 13:30:00|43.84|47|43.81|46.42|9012300|27.692
1313155800|2011-08-12 13:30:00|47.01|47.53|46.24|47.2|5121300|28.158
1313415000|2011-08-15 13:30:00|48.1|48.77|48.07|48.63|3242100|29.011
1313501400|2011-08-16 13:30:00|47.6|48.63|47.23|47.83|4401500|28.533
1313587800|2011-08-17 13:30:00|48.94|49.49|48.53|48.79|4032400|29.106
1313674200|2011-08-18 13:30:00|47.38|47.46|46.03|46.64|6603400|27.823
1313760600|2011-08-19 13:30:00|45.88|47.12|45.57|45.75|5916100|27.292
1314019800|2011-08-22 13:30:00|48.53|48.53|46.62|46.72|6123600|27.871
1314106200|2011-08-23 13:30:00|47.57|48.55|47.16|48.51|4959400|28.939
1314192600|2011-08-24 13:30:00|47.53|48.42|47.46|48.16|3561100|28.73
1314279000|2011-08-25 13:30:00|47.66|47.87|46.61|46.78|5176100|27.907
1314365400|2011-08-26 13:30:00|46.04|47.43|45.43|47.25|5219800|28.187
1314624600|2011-08-29 13:30:00|48.44|48.75|48.13|48.67|2565500|29.034
1314711000|2011-08-30 13:30:00|47.98|48.29|47.35|48.07|6510600|28.677
1314797400|2011-08-31 13:30:00|48.87|49.31|48.69|49.04|3762500|29.255
1314883800|2011-09-01 13:30:00|49.12|49.79|48.64|48.7|5044600|29.052
1314970200|2011-09-02 13:30:00|47.36|47.76|47.12|47.41|3135900|28.283
1315315800|2011-09-06 13:30:00|44.61|45.22|44.14|45.17|9045800|26.946
1315402200|2011-09-07 13:30:00|45.68|46.82|45.59|46.74|4863900|27.883
1315488600|2011-09-08 13:30:00|46.73|47.67|46.31|46.47|8198300|27.722
1315575000|2011-09-09 13:30:00|45.55|45.73|44.46|45|9200500|26.845
1315834200|2011-09-12 13:30:00|43.33|44.67|43.31|44.62|9923700|26.618
1315920600|2011-09-13 13:30:00|43.95|45|43.69|44.67|6411100|26.648
1316007000|2011-09-14 13:30:00|44.21|44.97|43.18|44.54|6414900|27.067|divid|0.819
1316093400|2011-09-15 13:30:00|45.75|45.83|45.12|45.57|4825800|27.693
1316179800|2011-09-16 13:30:00|45.47|45.68|44.59|45.28|4092100|27.517
1316439000|2011-09-19 13:30:00|43.71|44.59|43.41|44.34|4285700|26.945
1316525400|2011-09-20 13:30:00|44.13|44.9|43.71|44.07|6132000|26.781
1316611800|2011-09-21 13:30:00|44.51|44.59|43.13|43.14|6374900|26.216
1316698200|2011-09-22 13:30:00|41.23|41.62|40.5|41.27|11807600|25.08
1316784600|2011-09-23 13:30:00|40.05|41.82|40|41.44|9558000|25.183
1317043800|2011-09-26 13:30:00|42.43|43.11|41.41|43.09|6982400|26.186
1317130200|2011-09-27 13:30:00|44.38|44.89|43.76|44|6993900|26.739
1317216600|2011-09-28 13:30:00|44.28|45.12|43.59|43.67|9064400|26.538
1317303000|2011-09-29 13:30:00|45.13|45.27|44.11|44.99|5841100|27.34
1317389400|2011-09-30 13:30:00|44.33|44.79|43.87|43.87|5426900|26.66
1317648600|2011-10-03 13:30:00|43.21|43.8|42.06|42.13|6228100|25.602
1317735000|2011-10-04 13:30:00|42.45|44.13|41.85|44.1|8500000|26.8
1317821400|2011-10-05 13:30:00|44.15|44.9|43.83|44.82|6952200|27.237
1317907800|2011-10-06 13:30:00|44.89|46.34|44.8|46.31|7654200|28.143
1317994200|2011-10-07 13:30:00|47.32|47.73|46.65|46.92|5713800|28.513
1318253400|2011-10-10 13:30:00|49.11|49.3|48.48|48.98|5451400|29.765
1318339800|2011-10-11 13:30:00|48.45|49|48.32|48.9|5477800|29.716
1318426200|2011-10-12 13:30:00|49.85|50.6|49.73|50|8534600|30.385
1318512600|2011-10-13 13:30:00|49.9|50.63|49.38|50.54|8311800|30.713
1318599000|2011-10-14 13:30:00|51.69|51.91|51.32|51.89|6941800|31.534
1318858200|2011-10-17 13:30:00|51.64|51.67|50.4|50.62|4681000|30.762
1318944600|2011-10-18 13:30:00|50.5|52.17|50|51.76|4815800|31.455
1319031000|2011-10-19 13:30:00|51.73|51.99|50.79|50.94|4481300|30.956
1319117400|2011-10-20 13:30:00|51.81|52.07|50.85|51.79|5244300|31.473
1319203800|2011-10-21 13:30:00|51.78|52.79|51.73|52.59|3796200|31.959
1319463000|2011-10-24 13:30:00|51.93|52.9|51.93|52.89|4112000|32.141
1319549400|2011-10-25 13:30:00|52.49|52.7|51.69|52.2|4206900|31.722
1319635800|2011-10-26 13:30:00|53.23|53.32|51.85|52.97|3846000|32.19
1319722200|2011-10-27 13:30:00|55.81|55.93|54.9|55.16|8170400|33.521
1319808600|2011-10-28 13:30:00|54.07|54.61|53.97|54.49|4306600|33.114
1320067800|2011-10-31 13:30:00|53.46|53.61|52.29|52.3|5641900|31.783
1320154200|2011-11-01 13:30:00|49.84|51.16|49.6|50.51|8555600|30.695
1320240600|2011-11-02 13:30:00|50.68|51.35|50.64|51.14|6359400|31.078
1320327000|2011-11-03 13:30:00|51.99|52.43|51.14|52.19|5071600|31.716
1320413400|2011-11-04 13:30:00|51.48|51.78|50.82|51.28|4801700|31.163
1320676200|2011-11-07 14:30:00|51.06|51.63|50.55|51.32|6404200|31.187
1320762600|2011-11-08 14:30:00|52.45|52.89|51.74|52.7|4249800|32.026
1320849000|2011-11-09 14:30:00|50.25|51.05|49.65|50.15|8244500|30.476
1320935400|2011-11-10 14:30:00|51.27|51.28|50.07|50.34|5799600|30.592
1321021800|2011-11-11 14:30:00|51.52|51.92|51.41|51.56|3072400|31.333
1321281000|2011-11-14 14:30:00|51.18|51.54|50.83|51.2|2140200|31.114
1321367400|2011-11-15 14:30:00|50.48|50.92|50.19|50.38|4118900|30.616
1321453800|2011-11-16 14:30:00|50.59|51.25|50.35|50.37|2916000|30.61
1321540200|2011-11-17 14:30:00|50.88|51.02|49.52|49.72|4265300|30.215
1321626600|2011-11-18 14:30:00|50.44|50.48|49.73|49.97|4047400|30.367
1321885800|2011-11-21 14:30:00|48.94|49.29|48.48|49.15|3555900|29.868
1321972200|2011-11-22 14:30:00|48.75|49.03|48.34|48.64|2430200|29.558
1322058600|2011-11-23 14:30:00|47.96|48.01|47.1|47.2|2286000|28.683
1322231400|2011-11-25 14:30:00|46.75|47.57|46.72|46.77|1462200|28.422
1322490600|2011-11-28 14:30:00|49.44|49.52|48.66|49.04|3641800|29.802
1322577000|2011-11-29 14:30:00|49.49|49.74|49.22|49.47|3161100|30.063
1322663400|2011-11-30 14:30:00|51.46|51.96|51.22|51.74|3842100|31.442
1322749800|2011-12-01 14:30:00|51.97|52.13|51.37|51.73|2509000|31.436
1322836200|2011-12-02 14:30:00|52.25|52.29|51.25|51.42|2699300|31.248
1323095400|2011-12-05 14:30:00|52.23|52.46|51.44|51.72|2628400|31.43
1323181800|2011-12-06 14:30:00|51.83|52.2|51.64|51.81|2020200|31.485
1323268200|2011-12-07 14:30:00|51.25|52.45|50.9|52.22|2859500|31.734
1323354600|2011-12-08 14:30:00|51.3|51.52|50.31|50.51|3498100|30.695
1323441000|2011-12-09 14:30:00|51.24|52.17|51.17|51.95|2889100|31.57
1323700200|2011-12-12 14:30:00|50.68|50.72|50.1|50.55|2851000|30.719
1323786600|2011-12-13 14:30:00|50.69|51.26|49.61|49.87|4012500|30.306
1323873000|2011-12-14 14:30:00|48.69|48.88|47.98|48.22|3369600|29.786|divid|0.808
1323959400|2011-12-15 14:30:00|48.5|48.66|47.76|47.86|2928300|29.563
1324045800|2011-12-16 14:30:00|47.56|47.87|47.07|47.26|3342100|29.193
1324305000|2011-12-19 14:30:00|47.69|47.82|47|47.09|3294500|29.088
1324391400|2011-12-20 14:30:00|48.3|48.68|48.22|48.46|2662100|29.934
1324477800|2011-12-21 14:30:00|48.51|49.18|48.36|48.99|2781700|30.261
1324564200|2011-12-22 14:30:00|49.63|49.78|49.3|49.62|1983100|30.651
1324650600|2011-12-23 14:30:00|50.34|50.49|50.03|50.48|2377000|31.182
1324996200|2011-12-27 14:30:00|50.5|50.89|50.47|50.66|1590900|31.293
1325082600|2011-12-28 14:30:00|50.55|50.55|49.57|49.77|1935500|30.743
1325169000|2011-12-29 14:30:00|50.04|50.87|49.97|50.81|2378500|31.386
1325255400|2011-12-30 14:30:00|51.09|51.55|50.9|51.11|2680800|31.571
1325601000|2012-01-03 14:30:00|52.11|52.75|52.07|52.47|3566000|32.411
1325687400|2012-01-04 14:30:00|52.28|52.42|51.6|52.27|3252500|32.288
1325773800|2012-01-05 14:30:00|51.36|51.39|50.94|51.21|2800000|31.633
1325860200|2012-01-06 14:30:00|51.36|51.39|50.6|50.75|2166700|31.349
1326119400|2012-01-09 14:30:00|51.11|51.37|50.56|51.25|2471200|31.658
1326205800|2012-01-10 14:30:00|51.77|51.88|51.44|51.51|2274100|31.818
1326292200|2012-01-11 14:30:00|50.51|50.87|50.28|50.84|2572900|31.404
1326378600|2012-01-12 14:30:00|50.44|50.62|49.89|50.17|3505900|30.99
1326465000|2012-01-13 14:30:00|49.65|49.7|48.82|49.63|3921300|30.657
1326810600|2012-01-17 14:30:00|50.78|51.43|50.72|51.01|2894800|31.509
1326897000|2012-01-18 14:30:00|51.34|51.77|51.12|51.67|2932400|31.917
1326983400|2012-01-19 14:30:00|52.1|52.19|51.72|52.16|2892100|32.22
1327069800|2012-01-20 14:30:00|51.36|51.86|51.25|51.86|3791600|32.034
1327329000|2012-01-23 14:30:00|51.96|52.23|51.88|52.11|2031100|32.189
1327415400|2012-01-24 14:30:00|52.17|52.56|52.08|52.56|2017500|32.467
1327501800|2012-01-25 14:30:00|52.16|53.28|51.86|53.2|2696400|32.862
1327588200|2012-01-26 14:30:00|53.32|53.41|52.79|52.92|2119600|32.689
1327674600|2012-01-27 14:30:00|52.86|53.19|52.66|52.9|2173700|32.677
1327933800|2012-01-30 14:30:00|52.43|52.64|52.17|52.64|2126400|32.516
1328020200|2012-01-31 14:30:00|53.28|53.29|52.58|52.97|3533900|32.72
1328106600|2012-02-01 14:30:00|53.31|53.68|53.01|53.3|2304800|32.924
1328193000|2012-02-02 14:30:00|53.58|54.02|53.39|53.79|3126900|33.226
1328279400|2012-02-03 14:30:00|53.34|54.3|53.26|54.22|3063500|33.492
1328538600|2012-02-06 14:30:00|53.3|53.95|53.27|53.94|2426500|33.319
1328625000|2012-02-07 14:30:00|53.78|54.49|53.54|54.35|2157100|33.572
1328711400|2012-02-08 14:30:00|54.09|54.5|54.03|54.46|1981500|33.64
1328797800|2012-02-09 14:30:00|55|55.14|54.46|54.53|2325300|33.684
1328884200|2012-02-10 14:30:00|53.68|53.75|53.35|53.65|2105500|33.14
1329143400|2012-02-13 14:30:00|54.37|54.4|53.86|54.16|2113800|33.455
1329229800|2012-02-14 14:30:00|54.08|54.16|53.43|53.96|2136300|33.332
1329316200|2012-02-15 14:30:00|53.62|53.73|53.29|53.42|2155600|32.998
1329402600|2012-02-16 14:30:00|53.4|54.54|53.28|54.46|2280700|33.64
1329489000|2012-02-17 14:30:00|54.9|55.13|54.7|55.08|4734300|34.023
1329834600|2012-02-21 14:30:00|54.97|55.51|54.94|55.24|4212700|34.122
1329921000|2012-02-22 14:30:00|55.2|55.48|55|55.25|3276900|34.128
1330007400|2012-02-23 14:30:00|55.7|56.13|55.47|56.12|3401800|34.666
1330093800|2012-02-24 14:30:00|56.45|56.72|56.38|56.46|2329400|34.876
1330353000|2012-02-27 14:30:00|55.91|56.43|55.85|56.23|2666100|34.734
1330439400|2012-02-28 14:30:00|56.22|56.6|56.01|56.49|2548700|34.894
1330525800|2012-02-29 14:30:00|56.95|57.06|55.96|56.07|2903000|34.635
1330612200|2012-03-01 14:30:00|56.4|56.89|56.27|56.81|2641400|35.092
1330698600|2012-03-02 14:30:00|56.06|56.29|55.94|56.24|3220900|34.74
1330957800|2012-03-05 14:30:00|56.21|56.4|55.8|56.3|1984600|34.777
1331044200|2012-03-06 14:30:00|54.91|55.12|54.33|54.59|3216300|33.721
1331130600|2012-03-07 14:30:00|54.17|54.7|53.98|54.51|5137200|33.671
1331217000|2012-03-08 14:30:00|55.33|56.14|55.2|55.94|2328800|34.555
1331303400|2012-03-09 14:30:00|55.41|55.73|55.3|55.38|2110800|34.209
1331559000|2012-03-12 13:30:00|55.1|55.44|54.83|55.37|3010800|34.202
1331645400|2012-03-13 13:30:00|55.5|56|55.27|56|1879200|34.592
1331731800|2012-03-14 13:30:00|55.16|55.23|54.48|54.63|2894600|34.203|divid|0.75
1331818200|2012-03-15 13:30:00|54.72|55.03|54.55|54.81|2124800|34.316
1331904600|2012-03-16 13:30:00|55.04|55.45|54.98|55.35|1922500|34.654
1332163800|2012-03-19 13:30:00|55.5|56.16|55.4|55.97|2230500|35.042
1332250200|2012-03-20 13:30:00|55.23|55.58|55.02|55.32|2061000|34.635
1332336600|2012-03-21 13:30:00|55.1|55.16|54.68|54.94|2550100|34.398
1332423000|2012-03-22 13:30:00|53.68|54.36|53.64|54.05|2541800|33.84
1332509400|2012-03-23 13:30:00|53.64|54.14|53.37|54.06|2863300|33.847
1332768600|2012-03-26 13:30:00|54.47|54.87|54.29|54.79|2098000|34.304
1332855000|2012-03-27 13:30:00|51.21|51.75|50.87|50.9|27055300|31.868
1332941400|2012-03-28 13:30:00|50.96|51.47|50.49|51.14|11188300|32.018
1333027800|2012-03-29 13:30:00|49.74|50.59|49.7|50.52|10387000|31.63
1333114200|2012-03-30 13:30:00|50.88|51.34|50.51|51.12|6821700|32.006
1333373400|2012-04-02 13:30:00|51.92|52.5|51.5|52.36|5092700|32.782
1333459800|2012-04-03 13:30:00|51.77|51.88|50.81|51|6532500|31.931
1333546200|2012-04-04 13:30:00|50.01|50.4|49.81|50.27|7290200|31.474
1333632600|2012-04-05 13:30:00|49.63|50.18|49.62|49.87|5209700|31.223
1333978200|2012-04-09 13:30:00|49.66|50.12|49.53|49.84|2879400|31.204
1334064600|2012-04-10 13:30:00|49.28|49.46|48.36|48.39|10255500|30.297
1334151000|2012-04-11 13:30:00|49.27|49.31|48.43|48.52|5365100|30.378
1334237400|2012-04-12 13:30:00|48.44|49.22|48.4|49.04|4713000|30.704
1334323800|2012-04-13 13:30:00|48.28|48.3|47.55|47.77|7094000|29.908
1334583000|2012-04-16 13:30:00|48.71|48.8|48.18|48.59|3711400|30.422
1334669400|2012-04-17 13:30:00|49.04|49.37|48.7|49.22|2512900|30.816
1334755800|2012-04-18 13:30:00|48.69|49.35|48.58|48.98|5650300|30.666
1334842200|2012-04-19 13:30:00|48.17|48.33|47.6|47.72|9205200|29.877
1334928600|2012-04-20 13:30:00|47.82|48.29|47.8|48.15|5050100|30.146
1335187800|2012-04-23 13:30:00|46.74|47.09|46.51|46.91|9688600|29.37
1335274200|2012-04-24 13:30:00|47|47.6|46.94|47.18|3866700|29.539
1335360600|2012-04-25 13:30:00|48.31|48.41|47.65|48.02|2749900|30.065
1335447000|2012-04-26 13:30:00|47.96|48.59|47.81|48.37|3216900|30.284
1335533400|2012-04-27 13:30:00|48.45|48.56|48|48.37|2334000|30.284
1335792600|2012-04-30 13:30:00|47.91|48.18|47.72|48.11|4331900|30.121
1335879000|2012-05-01 13:30:00|48.15|48.64|48.06|48.42|3947200|30.315
1335965400|2012-05-02 13:30:00|47.66|47.79|47.35|47.62|6236600|29.815
1336051800|2012-05-03 13:30:00|47.76|47.95|47.32|47.39|2917500|29.671
1336138200|2012-05-04 13:30:00|47.16|47.26|46.31|46.51|4298200|29.12
1336397400|2012-05-07 13:30:00|46.44|47.15|46.4|47.05|3449900|29.458
1336483800|2012-05-08 13:30:00|45.9|46.03|45.07|45.83|6423700|28.694
1336570200|2012-05-09 13:30:00|44.48|45.02|44.23|44.65|7991400|27.955
1336656600|2012-05-10 13:30:00|45.71|45.74|45.37|45.44|3970200|28.45
1336743000|2012-05-11 13:30:00|44.79|45.55|44.75|44.99|2968300|28.168
1337002200|2012-05-14 13:30:00|43.97|44.5|43.89|44.16|4395800|27.648
1337088600|2012-05-15 13:30:00|43.93|44.21|43.49|43.63|5826900|27.316
1337175000|2012-05-16 13:30:00|44.92|45.08|44.31|44.31|5027200|27.742
1337261400|2012-05-17 13:30:00|44.19|44.35|43.71|43.71|4086500|27.367
1337347800|2012-05-18 13:30:00|44.23|44.34|43.69|43.83|4903500|27.442
1337607000|2012-05-21 13:30:00|44.08|44.6|43.95|44.53|3519400|27.88
1337693400|2012-05-22 13:30:00|44.83|45.1|44.15|44.39|4068700|27.792
1337779800|2012-05-23 13:30:00|43.94|44.04|43.21|44.03|5580600|27.567
1337866200|2012-05-24 13:30:00|44.36|44.44|43.64|43.76|6817200|27.398
1337952600|2012-05-25 13:30:00|43.85|44.23|43.7|43.89|4026700|27.479
1338298200|2012-05-29 13:30:00|44.14|44.46|43.77|43.98|3985000|27.536
1338384600|2012-05-30 13:30:00|43.23|43.26|42.65|42.83|4543600|26.816
1338471000|2012-05-31 13:30:00|43.04|43.32|42.31|43.07|4115300|26.966
1338557400|2012-06-01 13:30:00|42.2|42.45|41.83|42.17|6982000|26.402
1338816600|2012-06-04 13:30:00|42.9|42.98|42.3|42.6|3311800|26.672
1338903000|2012-06-05 13:30:00|42.92|43.07|42.62|42.89|2618000|26.853
1338989400|2012-06-06 13:30:00|43.31|43.89|43.26|43.87|2946800|27.467
1339075800|2012-06-07 13:30:00|44.36|44.45|43.55|43.64|2907300|27.323
1339162200|2012-06-08 13:30:00|43.23|43.56|42.99|43.55|2580800|27.266
1339421400|2012-06-11 13:30:00|44.14|44.14|43.21|43.22|2684300|27.06
1339507800|2012-06-12 13:30:00|43.56|43.66|42.94|43.6|3027500|27.298
1339594200|2012-06-13 13:30:00|42.96|43.34|42.69|42.82|2282000|27.289|divid|0.767
1339680600|2012-06-14 13:30:00|43.02|43.55|42.89|43.39|2608000|27.653
1339767000|2012-06-15 13:30:00|43.92|44.36|43.78|44.34|3864500|28.258
1340026200|2012-06-18 13:30:00|43.76|44.04|43.41|43.87|4775300|27.959
1340112600|2012-06-19 13:30:00|44.23|44.96|44.12|44.73|3573400|28.507
1340199000|2012-06-20 13:30:00|44.67|45|44.31|44.77|3499600|28.532
1340285400|2012-06-21 13:30:00|44.62|44.69|43.25|43.3|6953900|27.595
1340371800|2012-06-22 13:30:00|43.29|43.58|43.06|43.5|3077400|27.723
1340631000|2012-06-25 13:30:00|42.38|42.45|42.01|42.36|3107000|26.996
1340717400|2012-06-26 13:30:00|42.22|42.39|41.75|42.14|6158500|26.856
1340803800|2012-06-27 13:30:00|42.17|42.8|42.16|42.65|3951700|27.181
1340890200|2012-06-28 13:30:00|42.04|42.72|41.94|42.69|4710100|27.206
1340976600|2012-06-29 13:30:00|44.63|45.02|44.29|44.95|7340600|28.647
1341235800|2012-07-02 13:30:00|45.44|45.54|45.12|45.5|5683900|28.997
1341322200|2012-07-03 13:30:00|46.04|46.71|45.95|46.54|2961800|29.66
1341495000|2012-07-05 13:30:00|45.29|45.47|44.94|45.14|4253200|28.768
1341581400|2012-07-06 13:30:00|44.56|44.69|44.33|44.57|3564900|28.405
1341840600|2012-07-09 13:30:00|44.25|44.49|44.01|44.49|5025700|28.354
1341927000|2012-07-10 13:30:00|44.45|44.63|43.73|43.89|2995900|27.971
1342013400|2012-07-11 13:30:00|44|44.48|43.98|44.22|2527500|28.182
1342099800|2012-07-12 13:30:00|43.52|43.78|43.27|43.65|4907300|27.818
1342186200|2012-07-13 13:30:00|43.57|44.34|43.55|44.18|3920400|28.156
1342445400|2012-07-16 13:30:00|43.88|44.4|43.6|44.24|3643500|28.194
1342531800|2012-07-17 13:30:00|44.4|44.47|43.65|44.43|4212200|28.315
1342618200|2012-07-18 13:30:00|44.36|45.08|44.26|45.02|3562600|28.691
1342704600|2012-07-19 13:30:00|44.91|45.25|44.76|45.02|3970400|28.691
1342791000|2012-07-20 13:30:00|43.87|44.14|43.83|44.1|4700000|28.105
1343050200|2012-07-23 13:30:00|42.75|43.39|42.67|43.32|5165500|27.608
1343136600|2012-07-24 13:30:00|42.74|42.86|41.85|42.17|6381800|26.875
1343223000|2012-07-25 13:30:00|42.41|42.68|42.12|42.54|4418800|27.111
1343309400|2012-07-26 13:30:00|43.95|44.41|43.71|44.19|5455800|28.162
1343395800|2012-07-27 13:30:00|46.2|46.42|45.66|45.92|8080300|29.265
1343655000|2012-07-30 13:30:00|45.72|45.86|45.27|45.7|7322600|29.125
1343741400|2012-07-31 13:30:00|46.29|46.69|45.91|45.95|5258600|29.284
1343827800|2012-08-01 13:30:00|46.64|46.86|46.08|46.48|2657600|29.622
1343914200|2012-08-02 13:30:00|46|46.4|45.29|45.68|2837300|29.112
1344000600|2012-08-03 13:30:00|47.1|48|46.93|47.73|4901700|30.419
1344259800|2012-08-06 13:30:00|48.03|48.42|47.97|48.12|2565600|30.667
1344346200|2012-08-07 13:30:00|49.32|49.49|48.98|49.37|3871900|31.464
1344432600|2012-08-08 13:30:00|49.23|49.54|49.06|49.46|2343100|31.521
1344519000|2012-08-09 13:30:00|48.73|49.29|48.67|49.25|2765700|31.387
1344605400|2012-08-10 13:30:00|48.54|49.33|48.37|49.31|2482800|31.425
1344864600|2012-08-13 13:30:00|49.25|49.4|48.93|49.15|1410800|31.323
1344951000|2012-08-14 13:30:00|49.34|49.36|49.04|49.22|1791700|31.368
1345037400|2012-08-15 13:30:00|49.17|49.42|49.12|49.29|1136000|31.413
1345123800|2012-08-16 13:30:00|49.22|49.93|49.12|49.8|2189100|31.738
1345210200|2012-08-17 13:30:00|49.59|49.71|49.46|49.71|1911900|31.68
1345469400|2012-08-20 13:30:00|49.69|50.04|49.44|50|2415100|31.865
1345555800|2012-08-21 13:30:00|50.31|50.57|50.06|50.15|2505300|31.961
1345642200|2012-08-22 13:30:00|49.54|50.1|49.38|50.06|3125000|31.903
1345728600|2012-08-23 13:30:00|49.13|49.64|49.09|49.34|3028700|31.445
1345815000|2012-08-24 13:30:00|48.94|49.39|48.84|49.11|2415700|31.298
1346074200|2012-08-27 13:30:00|49.32|49.5|49.15|49.2|1463200|31.355
1346160600|2012-08-28 13:30:00|49.25|49.52|49.18|49.46|1420600|31.521
1346247000|2012-08-29 13:30:00|49.46|49.55|49.13|49.39|2280000|31.476
1346333400|2012-08-30 13:30:00|49.12|49.4|48.97|49.17|4628200|31.336
1346419800|2012-08-31 13:30:00|49.92|50.14|49.48|49.86|3193300|31.776
1346765400|2012-09-04 13:30:00|50.1|50.11|49.39|49.64|1705300|31.636
1346851800|2012-09-05 13:30:00|49.5|49.72|49.2|49.49|3099400|31.54
1346938200|2012-09-06 13:30:00|50.34|51.15|50.31|51.07|3148800|32.547
1347024600|2012-09-07 13:30:00|52.17|52.25|51.7|51.84|2494000|33.038
1347283800|2012-09-10 13:30:00|51.74|52.02|51.34|51.37|2293300|32.738
1347370200|2012-09-11 13:30:00|51.87|52.91|51.8|52.65|3388300|33.554
1347456600|2012-09-12 13:30:00|53.1|53.14|52.44|52.79|3396400|33.643
1347543000|2012-09-13 13:30:00|52.96|53.95|52.67|53.69|2776500|34.217
1347629400|2012-09-14 13:30:00|54.53|55.07|54.41|54.51|3136400|34.739
1347888600|2012-09-17 13:30:00|54.48|54.69|53.81|53.96|2792300|34.389
1347975000|2012-09-18 13:30:00|53.6|53.82|53.44|53.66|2161900|34.198
1348061400|2012-09-19 13:30:00|53.38|53.59|52.95|53.19|2594300|34.341|divid|0.692
1348147800|2012-09-20 13:30:00|51.44|52.28|51.41|52.16|2869100|33.676
1348234200|2012-09-21 13:30:00|52.47|52.64|52.19|52.25|1853900|33.734
1348493400|2012-09-24 13:30:00|52.29|52.52|52.07|52.35|1447000|33.799
1348579800|2012-09-25 13:30:00|52.23|52.83|51.99|52|1604100|33.573
1348666200|2012-09-26 13:30:00|51.41|51.56|50.93|51.04|2820800|32.953
1348752600|2012-09-27 13:30:00|50.96|51.65|50.65|51.57|1932000|33.295
1348839000|2012-09-28 13:30:00|50.59|50.74|49.8|50.1|3240100|32.346
1349098200|2012-10-01 13:30:00|50.18|50.89|50.16|50.39|1722200|32.533
1349184600|2012-10-02 13:30:00|50.84|50.9|50.37|50.59|1485500|32.662
1349271000|2012-10-03 13:30:00|50.2|50.28|49.63|49.84|2834300|32.178
1349357400|2012-10-04 13:30:00|49.86|50.13|49.5|50.07|2079100|32.327
1349443800|2012-10-05 13:30:00|50.5|50.81|50.19|50.27|2125900|32.456
1349703000|2012-10-08 13:30:00|49.86|49.98|49.67|49.93|1837700|32.236
1349789400|2012-10-09 13:30:00|49.96|49.99|49.34|49.44|2823700|31.92
1349875800|2012-10-10 13:30:00|49.35|49.62|49.04|49.16|2110300|31.739
1349962200|2012-10-11 13:30:00|49.91|50.24|49.74|49.78|1969300|32.139
1350048600|2012-10-12 13:30:00|49.91|50.15|49.4|49.62|1761300|32.036
1350307800|2012-10-15 13:30:00|50.05|50.21|49.64|50.21|1663200|32.417
1350394200|2012-10-16 13:30:00|51.01|51.68|50.85|51.54|2557800|33.276
1350480600|2012-10-17 13:30:00|52.2|52.58|52.03|52.29|2042200|33.76
1350567000|2012-10-18 13:30:00|51.92|52.38|51.81|51.99|1395700|33.566
1350653400|2012-10-19 13:30:00|51.93|51.97|51.14|51.39|1433100|33.179
1350912600|2012-10-22 13:30:00|51.71|51.77|51.23|51.62|1508100|33.327
1350999000|2012-10-23 13:30:00|50.03|50.35|49.5|50.1|3889200|32.346
1351085400|2012-10-24 13:30:00|50.33|50.42|50.04|50.16|1658900|32.385
1351171800|2012-10-25 13:30:00|50.26|50.43|49.71|49.98|1793400|32.269
1351258200|2012-10-26 13:30:00|50.21|50.44|49.9|50.04|1553000|32.307
1351690200|2012-10-31 13:30:00|51.27|51.35|50.31|50.4|2494900|32.54
1351776600|2012-11-01 13:30:00|50.54|50.88|50.34|50.74|1594800|32.759
1351863000|2012-11-02 13:30:00|51|51.03|50.32|50.42|1140100|32.553
1352125800|2012-11-05 14:30:00|49.84|50.08|49.67|49.98|1653300|32.269
1352212200|2012-11-06 14:30:00|49.72|50.26|49.67|50.19|1713400|32.404
1352298600|2012-11-07 14:30:00|48.55|48.84|48.27|48.75|3944200|31.474
1352385000|2012-11-08 14:30:00|48.2|48.5|47.78|47.88|2632000|30.913
1352471400|2012-11-09 14:30:00|47.93|48.53|47.82|48.15|1514900|31.087
1352730600|2012-11-12 14:30:00|48.19|48.27|47.95|48.1|2006600|31.055
1352817000|2012-11-13 14:30:00|47.5|48.33|47.42|47.65|2659300|30.764
1352903400|2012-11-14 14:30:00|48.07|48.17|47.43|47.51|1655600|30.674
1352989800|2012-11-15 14:30:00|47.89|48.23|47.41|47.56|2825000|30.706
1353076200|2012-11-16 14:30:00|47.56|47.63|46.99|47.43|3411400|30.622
1353335400|2012-11-19 14:30:00|48.12|49.08|48.08|48.94|2609000|31.597
1353421800|2012-11-20 14:30:00|48.45|49.02|48.39|48.89|1767800|31.565
1353508200|2012-11-21 14:30:00|48.97|49.21|48.83|49.14|1017800|31.726
1353681000|2012-11-23 14:30:00|49.65|50.03|49.62|49.98|969000|32.269
1353940200|2012-11-26 14:30:00|49.57|50|49.49|49.92|1053700|32.23
1354026600|2012-11-27 14:30:00|49.2|49.35|48.94|49.07|2383300|31.681
1354113000|2012-11-28 14:30:00|48.89|49.71|48.79|49.68|1451700|32.075
1354199400|2012-11-29 14:30:00|49.94|50.23|49.69|50.05|1453500|32.314
1354285800|2012-11-30 14:30:00|50.4|50.56|49.98|50.16|1603100|32.385
1354545000|2012-12-03 14:30:00|50.76|50.78|49.97|49.97|1252300|32.262
1354631400|2012-12-04 14:30:00|50.52|50.69|50.21|50.3|1564200|32.475
1354717800|2012-12-05 14:30:00|50.31|50.56|50.01|50.43|1728400|32.559
1354804200|2012-12-06 14:30:00|50.32|50.44|50|50.35|953800|32.507
1354890600|2012-12-07 14:30:00|49.69|49.83|49.33|49.76|1764800|32.127
1355149800|2012-12-10 14:30:00|49.88|50.02|49.79|49.98|959900|32.269
1355236200|2012-12-11 14:30:00|50.68|50.94|50.6|50.6|1523200|32.669
1355322600|2012-12-12 14:30:00|50.73|50.92|50.55|50.77|1700300|33.282|divid|0.765
1355409000|2012-12-13 14:30:00|50.95|51.17|50.59|50.9|1472000|33.367
1355495400|2012-12-14 14:30:00|50.58|50.91|50.3|50.86|1386900|33.341
1355754600|2012-12-17 14:30:00|51.15|51.58|51.15|51.19|1696900|33.557
1355841000|2012-12-18 14:30:00|51.45|51.76|51.35|51.63|1224700|33.846
1355927400|2012-12-19 14:30:00|52.25|52.27|51.75|51.77|1607000|33.937
1356013800|2012-12-20 14:30:00|51.97|52.01|51.4|51.74|2668800|33.918
1356100200|2012-12-21 14:30:00|51.25|51.76|51.19|51.6|1713800|33.826
1356359400|2012-12-24 14:30:00|51.6|51.69|51.33|51.63|434500|33.846
1356532200|2012-12-26 14:30:00|51.85|51.85|51.41|51.54|566600|33.787
1356618600|2012-12-27 14:30:00|52.77|52.77|52.01|52.4|1697800|34.35
1356705000|2012-12-28 14:30:00|51.56|51.69|51.25|51.43|831200|33.714
1356964200|2012-12-31 14:30:00|51.38|52.25|51.23|52.01|1215000|34.095
1357137000|2013-01-02 14:30:00|52.9|53|52.43|52.57|1178200|34.462
1357223400|2013-01-03 14:30:00|52.11|52.48|51.99|52.18|1197000|34.206
1357309800|2013-01-04 14:30:00|51.87|52.34|51.85|52.31|881600|34.291
1357569000|2013-01-07 14:30:00|51.24|51.7|51.15|51.69|1306600|33.885
1357655400|2013-01-08 14:30:00|51.58|51.66|51.32|51.58|1092500|33.813
1357741800|2013-01-09 14:30:00|51.59|51.87|51.54|51.55|822200|33.793
1357828200|2013-01-10 14:30:00|52.33|52.5|52.11|52.38|1185200|34.337
1357914600|2013-01-11 14:30:00|52.59|52.92|52.32|52.88|1160800|34.665
1358173800|2013-01-14 14:30:00|52.89|53.02|52.68|52.91|1107100|34.685
1358260200|2013-01-15 14:30:00|52.79|53.25|52.75|53.2|872100|34.875
1358346600|2013-01-16 14:30:00|52.86|53.2|52.78|52.95|773000|34.711
1358433000|2013-01-17 14:30:00|53.25|53.27|52.94|53.12|786100|34.822
1358519400|2013-01-18 14:30:00|52.79|52.85|52.22|52.69|1744400|34.54
1358865000|2013-01-22 14:30:00|52.59|52.96|52.41|52.79|923700|34.606
1358951400|2013-01-23 14:30:00|52.43|52.76|52.21|52.76|864000|34.586
1359037800|2013-01-24 14:30:00|52.69|53.25|52.61|52.97|821800|34.724
1359124200|2013-01-25 14:30:00|53.66|53.81|53.36|53.51|1006100|35.078
1359383400|2013-01-28 14:30:00|53.48|53.49|53.12|53.28|1110900|34.927
1359469800|2013-01-29 14:30:00|53.68|54.49|53.65|54.37|1739600|35.642
1359556200|2013-01-30 14:30:00|54.84|55.35|54.68|54.68|2472800|35.845
1359642600|2013-01-31 14:30:00|54.74|54.97|53.99|54.29|3343300|35.589
1359729000|2013-02-01 14:30:00|54.87|55.2|54.67|54.92|2347600|36.002
1359988200|2013-02-04 14:30:00|53.88|54.07|52.77|53.11|1712700|34.816
1360074600|2013-02-05 14:30:00|53.39|53.8|53.25|53.58|886100|35.124
1360161000|2013-02-06 14:30:00|52.53|52.99|52.33|52.99|1484600|34.737
1360247400|2013-02-07 14:30:00|52.61|52.69|51.45|51.73|1990000|33.911
1360333800|2013-02-08 14:30:00|51.37|51.72|51.27|51.54|1721300|33.787
1360593000|2013-02-11 14:30:00|51.27|51.3|50.9|51.23|1891700|33.583
1360679400|2013-02-12 14:30:00|51.23|51.74|51.14|51.4|794200|33.695
1360765800|2013-02-13 14:30:00|51.76|52.09|51.64|51.95|864400|34.055
1360852200|2013-02-14 14:30:00|50.45|50.86|50.32|50.67|3687800|33.216
1360938600|2013-02-15 14:30:00|50.12|50.19|49.66|49.99|3798500|32.77
1361284200|2013-02-19 14:30:00|51.12|51.57|51|51.51|2673200|33.767
1361370600|2013-02-20 14:30:00|51.1|51.16|50.23|50.43|2043500|33.059
1361457000|2013-02-21 14:30:00|49.52|49.66|49.16|49.5|2766700|32.449
1361543400|2013-02-22 14:30:00|49.95|50.48|49.73|50.47|1785900|33.085
1361802600|2013-02-25 14:30:00|51.76|51.85|49.2|49.27|2526500|32.298
1361889000|2013-02-26 14:30:00|49.33|49.55|48.56|49.14|3065600|32.213
1361975400|2013-02-27 14:30:00|49.2|50.15|49.13|50.05|1476800|32.81
1362061800|2013-02-28 14:30:00|49.75|50.38|49.67|50.02|906900|32.79
1362148200|2013-03-01 14:30:00|49.66|50.24|49.26|50.07|1454000|32.823
1362407400|2013-03-04 14:30:00|49.75|50.14|49.59|50.03|1107300|32.797
1362493800|2013-03-05 14:30:00|50.52|50.95|50.4|50.85|1287200|33.334
1362580200|2013-03-06 14:30:00|50.85|51.09|50.69|51.08|2249300|33.485
1362666600|2013-03-07 14:30:00|50.96|51.44|50.86|51.4|1325500|33.695
1362753000|2013-03-08 14:30:00|51.08|51.28|50.68|51.03|1351200|33.452
1363008600|2013-03-11 13:30:00|50.95|51.44|50.88|51.44|1093600|33.721
1363095000|2013-03-12 13:30:00|51.34|51.62|51.19|51.34|1376400|33.655
1363181400|2013-03-13 13:30:00|50.21|50.37|49.91|50.22|1075900|33.447|divid|0.807
1363267800|2013-03-14 13:30:00|50.49|50.84|50.24|50.84|1036600|33.86
1363354200|2013-03-15 13:30:00|50.56|50.81|50.29|50.81|1251300|33.84
1363613400|2013-03-18 13:30:00|49.76|50.44|49.73|50|1561200|33.3
1363699800|2013-03-19 13:30:00|49.94|50.04|49.31|49.85|1721500|33.201
1363786200|2013-03-20 13:30:00|50.3|50.48|49.92|50.22|809600|33.447
1363872600|2013-03-21 13:30:00|49.45|49.89|49.33|49.42|2791400|32.914
1363959000|2013-03-22 13:30:00|49.61|49.97|49.44|49.6|1733400|33.034
1364218200|2013-03-25 13:30:00|49.8|49.85|48.56|48.81|2150400|32.508
1364304600|2013-03-26 13:30:00|48.79|48.85|48.33|48.79|2982900|32.495
1364391000|2013-03-27 13:30:00|47.57|48.19|47.5|48.19|3609700|32.095
1364477400|2013-03-28 13:30:00|48.04|48.38|47.84|47.98|2503900|31.955
1364823000|2013-04-01 13:30:00|48.09|48.27|47.9|48.08|1286700|32.022
1364909400|2013-04-02 13:30:00|48.69|49.22|48.61|48.8|2110300|32.501
1364995800|2013-04-03 13:30:00|48.64|48.75|48.11|48.28|1615300|32.155
1365082200|2013-04-04 13:30:00|48.1|48.45|47.92|48.28|1732500|32.155
1365168600|2013-04-05 13:30:00|48|48.29|47.78|48.18|1973500|32.088
1365427800|2013-04-08 13:30:00|48.24|48.26|47.81|48.04|1498000|31.995
1365514200|2013-04-09 13:30:00|48.35|48.92|48.06|48.75|1113000|32.468
1365600600|2013-04-10 13:30:00|49.03|49.27|48.64|48.81|2024600|32.508
1365687000|2013-04-11 13:30:00|48.88|49.5|48.82|49.31|1595800|32.841
1365773400|2013-04-12 13:30:00|48.99|49.13|48.56|48.85|1056300|32.535
1366032600|2013-04-15 13:30:00|47.89|47.93|47.31|47.4|2048300|31.569
1366119000|2013-04-16 13:30:00|48.18|48.22|47.5|47.88|1603100|31.889
1366205400|2013-04-17 13:30:00|47.02|47.02|45.93|46.42|2917500|30.916
1366291800|2013-04-18 13:30:00|46.42|46.52|45.97|46.19|1985400|30.763
1366378200|2013-04-19 13:30:00|46.54|46.68|46.29|46.43|2576200|30.923
1366637400|2013-04-22 13:30:00|46.62|47.1|46.34|46.91|1538700|31.243
1366723800|2013-04-23 13:30:00|47.41|48.15|47.36|47.92|1189200|31.915
1366810200|2013-04-24 13:30:00|48.94|49.25|48.65|48.65|2847500|32.401
1366896600|2013-04-25 13:30:00|49.37|49.69|49.08|49.08|1613400|32.688
1366983000|2013-04-26 13:30:00|48.82|49.01|48.6|48.88|1910300|32.555
1367242200|2013-04-29 13:30:00|49.63|50.02|49.58|49.7|1803300|33.101
1367328600|2013-04-30 13:30:00|50.18|50.39|50.09|50.24|1529600|33.46
1367415000|2013-05-01 13:30:00|50.2|50.31|49.49|49.74|1512000|33.127
1367501400|2013-05-02 13:30:00|49.61|49.78|49.41|49.5|2050300|32.967
1367587800|2013-05-03 13:30:00|50|50.5|49.98|50.27|933900|33.48
1367847000|2013-05-06 13:30:00|50.27|50.43|50|50.28|1029400|33.487
1367933400|2013-05-07 13:30:00|50.57|50.73|50.24|50.54|934300|33.66
1368019800|2013-05-08 13:30:00|50.8|51.1|50.7|50.88|972000|33.887
1368106200|2013-05-09 13:30:00|50.89|50.94|50.37|50.64|702500|33.727
1368192600|2013-05-10 13:30:00|50.26|50.44|50|50.37|614400|33.547
1368451800|2013-05-13 13:30:00|50.4|50.49|50.08|50.49|615700|33.627
1368538200|2013-05-14 13:30:00|50.04|50.73|50.04|50.61|1224600|33.707
1368624600|2013-05-15 13:30:00|49.77|50.26|49.69|50.11|1146300|33.374
1368711000|2013-05-16 13:30:00|49.36|49.82|49.36|49.56|1346000|33.007
1368797400|2013-05-17 13:30:00|50.14|50.42|49.9|50.3|1311200|33.5
1369056600|2013-05-20 13:30:00|50|50.85|49.99|50.65|1179200|33.733
1369143000|2013-05-21 13:30:00|50.74|51.39|50.47|51.09|2120200|34.026
1369229400|2013-05-22 13:30:00|50.88|51.42|50.42|50.42|1296600|33.58
1369315800|2013-05-23 13:30:00|50.44|51.14|50.29|50.83|1631900|33.853
1369402200|2013-05-24 13:30:00|51.07|51.17|50.8|51.13|1058900|34.053
1369747800|2013-05-28 13:30:00|52.03|52.05|51.22|51.24|1358000|34.126
1369834200|2013-05-29 13:30:00|51.39|51.41|50.62|51.28|1099600|34.153
1369920600|2013-05-30 13:30:00|51.29|51.47|51.13|51.32|1167800|34.18
1370007000|2013-05-31 13:30:00|50.95|51.03|49.85|49.85|1496200|33.201
1370266200|2013-06-03 13:30:00|50.26|50.89|50.03|50.61|1025900|33.707
1370352600|2013-06-04 13:30:00|50.71|50.84|50.27|50.61|1017300|33.707
1370439000|2013-06-05 13:30:00|50.04|50.19|49.62|49.74|1178500|33.127
1370525400|2013-06-06 13:30:00|49.59|49.99|49.41|49.98|873800|33.287
1370611800|2013-06-07 13:30:00|49.62|50.24|49.39|49.81|954900|33.174
1370871000|2013-06-10 13:30:00|50.03|50.25|49.7|50.08|919400|33.354
1370957400|2013-06-11 13:30:00|49.68|50.02|49.55|49.85|1240900|33.201
1371043800|2013-06-12 13:30:00|50.09|50.11|49.5|49.55|971300|33.001
1371130200|2013-06-13 13:30:00|49.68|50.1|49.59|49.95|937700|33.267
1371216600|2013-06-14 13:30:00|49.92|50.22|49.78|50.1|1420500|33.367
1371475800|2013-06-17 13:30:00|51.01|51.44|50.97|50.97|1647100|33.947
1371562200|2013-06-18 13:30:00|51.05|51.57|51.04|51.4|1222300|34.233
1371648600|2013-06-19 13:30:00|50.23|50.54|49.52|49.77|1414800|33.651|divid|0.77
1371735000|2013-06-20 13:30:00|48.41|48.69|48.01|48.35|2281000|32.691
1371821400|2013-06-21 13:30:00|47.75|47.92|47.3|47.85|2140400|32.353
1372080600|2013-06-24 13:30:00|46.92|47.56|46.79|47.13|2072700|31.866
1372167000|2013-06-25 13:30:00|47.42|47.61|47.02|47.41|1101200|32.056
1372253400|2013-06-26 13:30:00|47.73|47.84|47.42|47.7|904900|32.252
1372339800|2013-06-27 13:30:00|48.13|48.61|48.1|48.48|1489500|32.779
1372426200|2013-06-28 13:30:00|48.59|48.86|48.41|48.7|1149700|32.928
1372685400|2013-07-01 13:30:00|48.76|49.07|48.74|48.86|1025800|33.036
1372771800|2013-07-02 13:30:00|48.32|48.47|47.94|48.18|1270400|32.576
1372858200|2013-07-03 13:30:00|47.72|48.36|47.69|48.19|652500|32.583
1373031000|2013-07-05 13:30:00|48.29|48.37|47.77|48.35|756200|32.691
1373290200|2013-07-08 13:30:00|48.84|49.17|48.81|48.96|798900|33.104
1373376600|2013-07-09 13:30:00|49.16|49.18|48.69|49.06|2739900|33.171
1373463000|2013-07-10 13:30:00|48.96|49.6|48.88|49.42|822400|33.415
1373549400|2013-07-11 13:30:00|50.25|50.4|50|50.27|1462300|33.989
1373635800|2013-07-12 13:30:00|50.35|50.49|50.05|50.47|662500|34.125
1373895000|2013-07-15 13:30:00|50.83|50.88|50.63|50.67|1060300|34.26
1373981400|2013-07-16 13:30:00|51.1|51.13|50.83|50.9|1550900|34.415
1374067800|2013-07-17 13:30:00|51.47|51.47|50.94|51.09|1040600|34.544
1374154200|2013-07-18 13:30:00|51.87|52.24|51.81|51.98|2097500|35.146
1374240600|2013-07-19 13:30:00|51.98|52.22|51.86|51.99|1329400|35.152
1374499800|2013-07-22 13:30:00|52.88|53.09|52.78|52.82|2578900|35.714
1374586200|2013-07-23 13:30:00|52.86|52.93|52.5|52.8|1073900|35.7
1374672600|2013-07-24 13:30:00|53.14|53.32|52.71|52.97|1158800|35.815
1374759000|2013-07-25 13:30:00|52.61|53.18|52.59|53.18|1140000|35.957
1374845400|2013-07-26 13:30:00|53.12|53.39|52.88|53.34|1359300|36.065
1375104600|2013-07-29 13:30:00|53.26|53.26|52.65|52.82|1470300|35.714
1375191000|2013-07-30 13:30:00|53.44|53.47|52.99|53.04|1348800|35.862
1375277400|2013-07-31 13:30:00|52.81|53.43|52.81|53.05|1102800|35.869
1375363800|2013-08-01 13:30:00|53.61|53.7|53.34|53.43|1340400|36.126
1375450200|2013-08-02 13:30:00|53.65|53.94|53.4|53.75|1705600|36.342
1375709400|2013-08-05 13:30:00|53.4|53.63|53.24|53.58|749500|36.228
1375795800|2013-08-06 13:30:00|53.37|53.41|52.95|53.35|780000|36.072
1375882200|2013-08-07 13:30:00|53.21|53.52|53.16|53.49|1398000|36.167
1375968600|2013-08-08 13:30:00|53.75|53.95|53.51|53.74|941500|36.336
1376055000|2013-08-09 13:30:00|53.86|54|53.63|53.68|752600|36.295
1376314200|2013-08-12 13:30:00|53.58|53.71|53.36|53.57|1114500|36.221
1376400600|2013-08-13 13:30:00|53.77|53.95|53.68|53.9|1438600|36.444
1376487000|2013-08-14 13:30:00|54.09|54.39|53.97|54.1|1122200|36.579
1376573400|2013-08-15 13:30:00|54.12|54.82|53.81|54.69|1804000|36.978
1376659800|2013-08-16 13:30:00|55.09|55.4|55.02|55.25|2851300|37.357
1376919000|2013-08-19 13:30:00|54.86|54.97|54.43|54.53|1617900|36.87
1377005400|2013-08-20 13:30:00|54.73|54.75|54.35|54.48|955400|36.836
1377091800|2013-08-21 13:30:00|54.58|54.77|54.08|54.27|916600|36.694
1377178200|2013-08-22 13:30:00|54.88|55.07|54.75|54.9|1558400|37.12
1377264600|2013-08-23 13:30:00|55.8|56.32|55.77|56.15|1920300|37.965
1377523800|2013-08-26 13:30:00|56.28|56.3|55.69|55.91|1851800|37.803
1377610200|2013-08-27 13:30:00|56.19|56.39|55.41|55.66|1510700|37.634
1377696600|2013-08-28 13:30:00|56.91|57.07|56.44|56.91|6078000|38.479
1377783000|2013-08-29 13:30:00|55.88|56.24|55.8|56.01|1872200|37.871
1377869400|2013-08-30 13:30:00|55.48|55.6|55.06|55.31|1619800|37.397
1378215000|2013-09-03 13:30:00|55.38|55.42|54.82|55.12|2065400|37.269
1378301400|2013-09-04 13:30:00|54.63|55.58|54.54|55.18|1221300|37.309
1378387800|2013-09-05 13:30:00|54.84|55.42|54.8|55.26|1904600|37.363
1378474200|2013-09-06 13:30:00|55.52|55.84|55.07|55.58|858800|37.58
1378733400|2013-09-09 13:30:00|55.47|56.08|55.43|55.95|782100|37.83
1378819800|2013-09-10 13:30:00|55.74|56.24|55.64|56|1224400|37.864
1378906200|2013-09-11 13:30:00|56.05|56.66|55.98|56.6|1097300|38.269
1378992600|2013-09-12 13:30:00|56.47|56.93|56.36|56.7|1147700|38.337
1379079000|2013-09-13 13:30:00|56.62|56.93|56.45|56.78|974800|38.391
1379338200|2013-09-16 13:30:00|57.37|57.4|56.99|57.01|1555200|38.547
1379424600|2013-09-17 13:30:00|56.44|56.71|56.32|56.67|1442400|38.317
1379511000|2013-09-18 13:30:00|56.24|57.4|55.95|57.28|2356600|38.729
1379597400|2013-09-19 13:30:00|56.74|56.87|56.45|56.85|1115000|38.98|divid|0.796
1379683800|2013-09-20 13:30:00|56.68|56.98|56.51|56.63|1158200|38.829
1379943000|2013-09-23 13:30:00|57.21|57.23|56.8|57.2|1426000|39.22
1380029400|2013-09-24 13:30:00|58.47|58.51|58.17|58.17|2026700|39.885
1380115800|2013-09-25 13:30:00|58.03|58.52|57.98|58.17|978500|39.885
1380202200|2013-09-26 13:30:00|58.19|58.57|58.09|58.45|2864900|40.077
1380288600|2013-09-27 13:30:00|58.81|59.25|58.75|58.91|1299400|40.393
1380547800|2013-09-30 13:30:00|57.98|58.15|57.64|57.92|1073600|39.714
1380634200|2013-10-01 13:30:00|57.91|58.4|57.87|58.13|796900|39.858
1380720600|2013-10-02 13:30:00|58.21|58.41|57.78|58.38|937800|40.029
1380807000|2013-10-03 13:30:00|58.04|58.08|57.61|57.85|1450100|39.666
1380893400|2013-10-04 13:30:00|58.31|58.63|58.17|58.21|1055200|39.913
1381152600|2013-10-07 13:30:00|57.64|58.38|57.64|58.09|540100|39.83
1381239000|2013-10-08 13:30:00|58.53|58.58|57.95|58.06|836700|39.81
1381325400|2013-10-09 13:30:00|58.43|58.51|57.82|58.11|1198700|39.844
1381411800|2013-10-10 13:30:00|58.67|59.21|58.63|59.02|1039800|40.468
1381498200|2013-10-11 13:30:00|59|59.21|58.93|59.15|968400|40.557
1381757400|2013-10-14 13:30:00|59.04|59.39|59.02|59.23|374900|40.612
1381843800|2013-10-15 13:30:00|59.27|59.8|59.26|59.45|1048700|40.763
1381930200|2013-10-16 13:30:00|60.11|60.24|59.6|59.73|1519900|40.955
1382016600|2013-10-17 13:30:00|60.12|60.69|60.09|60.51|1367100|41.49
1382103000|2013-10-18 13:30:00|60.8|61.24|60.51|60.83|1801700|41.709
1382362200|2013-10-21 13:30:00|60.71|60.73|60.32|60.49|1297800|41.476
1382448600|2013-10-22 13:30:00|60.22|60.91|60.13|60.71|1067700|41.627
1382535000|2013-10-23 13:30:00|60.35|60.42|59.98|60.37|774600|41.394
1382621400|2013-10-24 13:30:00|60.77|60.78|60.38|60.61|920100|41.558
1382707800|2013-10-25 13:30:00|61.85|61.87|61.35|61.35|990700|42.066
1382967000|2013-10-28 13:30:00|61.25|61.76|61.18|61.43|848100|42.121
1383053400|2013-10-29 13:30:00|62|62.17|61.72|62|1170600|42.511
1383139800|2013-10-30 13:30:00|62.31|62.45|61.56|61.56|803900|42.21
1383226200|2013-10-31 13:30:00|61.2|61.7|60.81|61.18|1269200|41.949
1383312600|2013-11-01 13:30:00|60.56|60.66|60.05|60.25|1990200|41.311
1383575400|2013-11-04 14:30:00|59.93|60.4|59.89|60.38|2139200|41.401
1383661800|2013-11-05 14:30:00|59.64|59.76|59.29|59.57|1652000|40.845
1383748200|2013-11-06 14:30:00|60.17|60.47|59.95|60.32|1458300|41.359
1383834600|2013-11-07 14:30:00|59.83|59.85|58.97|59|1155500|40.454
1383921000|2013-11-08 14:30:00|58.25|58.87|58.15|58.87|1468900|40.365
1384180200|2013-11-11 14:30:00|59.06|59.22|58.91|59.05|778700|40.489
1384266600|2013-11-12 14:30:00|59.06|59.2|58.73|58.73|1184700|40.269
1384353000|2013-11-13 14:30:00|58.63|59.37|58.51|59.28|369500|40.646
1384439400|2013-11-14 14:30:00|59.11|59.6|59.04|59.48|697800|40.783
1384525800|2013-11-15 14:30:00|59.71|59.95|59.49|59.91|850400|41.078
1384785000|2013-11-18 14:30:00|60.39|60.57|59.88|59.88|703100|41.058
1384871400|2013-11-19 14:30:00|59.85|59.95|59.52|59.66|731300|40.907
1384957800|2013-11-20 14:30:00|59.78|60.17|59.36|59.51|579500|40.804
1385044200|2013-11-21 14:30:00|59.69|60.13|59.61|59.96|575400|41.113
1385130600|2013-11-22 14:30:00|60.33|60.9|60.27|60.65|709600|41.586
1385389800|2013-11-25 14:30:00|60.49|60.52|60.21|60.43|514100|41.435
1385476200|2013-11-26 14:30:00|60.66|60.7|60.2|60.39|647900|41.407
1385562600|2013-11-27 14:30:00|60.94|61.01|60.42|60.61|541700|41.558
1385735400|2013-11-29 14:30:00|60.31|60.74|60.23|60.32|624100|41.359
1385994600|2013-12-02 14:30:00|60.05|60.5|60|60.03|537800|41.161
1386081000|2013-12-03 14:30:00|59.66|59.77|59.25|59.4|1046400|40.729
1386167400|2013-12-04 14:30:00|58.31|58.86|58.21|58.84|1032100|40.345
1386253800|2013-12-05 14:30:00|58.57|58.9|58.15|58.47|1157500|40.091
1386340200|2013-12-06 14:30:00|58.76|59.18|58.52|59.18|869100|40.578
1386599400|2013-12-09 14:30:00|58.98|59.02|57.84|58.26|3609300|39.947
1386685800|2013-12-10 14:30:00|58.25|58.42|58|58.42|1592700|40.057
1386772200|2013-12-11 14:30:00|57.71|57.77|56.75|57.01|1297700|39.637|divid|0.806
1386858600|2013-12-12 14:30:00|56.91|56.97|56.39|56.59|1048800|39.345
1386945000|2013-12-13 14:30:00|56.58|56.64|56.17|56.53|825400|39.303
1387204200|2013-12-16 14:30:00|57.66|58.08|57.51|57.51|1182800|39.984
1387290600|2013-12-17 14:30:00|57.7|57.85|57.46|57.6|810300|40.047
1387377000|2013-12-18 14:30:00|58.07|58.91|57.9|58.7|1228200|40.812
1387463400|2013-12-19 14:30:00|58.68|59.16|58.63|58.97|917200|40.999
1387549800|2013-12-20 14:30:00|59.22|59.79|59.17|59.54|874900|41.396
1387809000|2013-12-23 14:30:00|60.12|60.37|59.96|60.03|1158600|41.736
1387895400|2013-12-24 14:30:00|60.23|60.24|60.01|60.21|248500|41.862
1388068200|2013-12-26 14:30:00|60.16|60.5|60.16|60.28|389900|41.91
1388154600|2013-12-27 14:30:00|61.34|61.5|61.07|61.28|1416700|42.605
1388413800|2013-12-30 14:30:00|61.33|61.44|60.94|61.13|639000|42.501
1388500200|2013-12-31 14:30:00|61.14|61.43|61.11|61.27|454700|42.599
1388673000|2014-01-02 14:30:00|60.11|60.14|59.57|60.07|997000|41.764
1388759400|2014-01-03 14:30:00|59.87|59.94|59.38|59.61|1044200|41.444
1389018600|2014-01-06 14:30:00|59.76|59.79|59.21|59.43|648700|41.319
1389105000|2014-01-07 14:30:00|59.51|59.93|59.43|59.6|521300|41.437
1389191400|2014-01-08 14:30:00|59.01|59.29|58.86|58.95|945100|40.986
1389277800|2014-01-09 14:30:00|59.21|59.33|58.67|58.91|834200|40.958
1389364200|2014-01-10 14:30:00|59.58|59.72|59.4|59.49|687000|41.361
1389623400|2014-01-13 14:30:00|58.8|59.03|58.28|58.56|998600|40.714
1389709800|2014-01-14 14:30:00|58.88|59.78|58.65|59.58|1049700|41.424
1389796200|2014-01-15 14:30:00|59.15|59.73|59.09|59.58|842300|41.424
1389882600|2014-01-16 14:30:00|59.52|59.58|59.13|59.56|531900|41.41
1389969000|2014-01-17 14:30:00|59.68|59.94|59.27|59.37|837700|41.278
1390314600|2014-01-21 14:30:00|60.46|60.49|59.66|59.99|847800|41.709
1390401000|2014-01-22 14:30:00|60.28|60.42|59.96|60.13|910900|41.806
1390487400|2014-01-23 14:30:00|60.31|60.32|59.68|60.08|1446200|41.771
1390573800|2014-01-24 14:30:00|59.46|59.48|58.32|58.32|973300|40.548
1390833000|2014-01-27 14:30:00|58.08|58.25|57.63|57.73|1781800|40.137
1390919400|2014-01-28 14:30:00|58.17|58.55|58.02|58.43|1131600|40.624
1391005800|2014-01-29 14:30:00|57.39|58.18|57.25|57.76|894500|40.158
1391092200|2014-01-30 14:30:00|58.46|58.49|57.86|58.32|1132300|40.548
1391178600|2014-01-31 14:30:00|56.56|57.33|56.5|57.17|1041200|39.748
1391437800|2014-02-03 14:30:00|57.11|57.25|56.04|56.2|914300|39.074
1391524200|2014-02-04 14:30:00|56.22|56.61|56.03|56.59|2396000|39.345
1391610600|2014-02-05 14:30:00|56.61|56.89|56.52|56.75|908000|39.456
1391697000|2014-02-06 14:30:00|57.57|58.29|57.5|57.86|836200|40.228
1391783400|2014-02-07 14:30:00|58|59.07|57.91|58.91|1988700|40.958
1392042600|2014-02-10 14:30:00|58.76|58.77|58.42|58.43|772300|40.624
1392129000|2014-02-11 14:30:00|58.6|59.59|58.53|59.15|684000|41.125
1392215400|2014-02-12 14:30:00|59.3|59.99|59.24|59.89|1911500|41.639
1392301800|2014-02-13 14:30:00|59.94|60.42|59.89|60.2|2329800|41.855
1392388200|2014-02-14 14:30:00|60.57|61.16|60.49|61.03|1382300|42.432
1392733800|2014-02-18 14:30:00|61.09|61.15|60.74|60.87|737800|42.32
1392820200|2014-02-19 14:30:00|61.05|61.32|60.78|60.91|813000|42.348
1392906600|2014-02-20 14:30:00|61.41|61.61|61.17|61.42|710600|42.703
1392993000|2014-02-21 14:30:00|62.43|62.65|62.26|62.27|1135000|43.294
1393252200|2014-02-24 14:30:00|62.94|63.59|62.87|63.15|1047600|43.906
1393338600|2014-02-25 14:30:00|63.34|63.82|63.06|63.3|1046500|44.01
1393425000|2014-02-26 14:30:00|63.68|63.77|63.3|63.42|1534700|44.093
1393511400|2014-02-27 14:30:00|63.39|63.65|63.24|63.54|1200300|44.177
1393597800|2014-02-28 14:30:00|64.48|64.97|64.33|64.9|2973300|45.122
1393857000|2014-03-03 14:30:00|64.07|64.31|63.22|63.52|1020400|44.163
1393943400|2014-03-04 14:30:00|64.69|64.74|64.02|64.02|996500|44.51
1394029800|2014-03-05 14:30:00|64.05|64.63|63.99|64.57|1321300|44.893
1394116200|2014-03-06 14:30:00|64.69|65.28|64.68|64.92|3445100|45.136
1394202600|2014-03-07 14:30:00|65.07|65.13|64|64.53|739800|44.865
1394458200|2014-03-10 13:30:00|64.48|64.61|63.93|64.51|654400|44.851
1394544600|2014-03-11 13:30:00|64.61|64.91|63.96|63.96|788800|44.469
1394631000|2014-03-12 13:30:00|63.66|64.51|63.53|64.18|1546800|44.622
1394717400|2014-03-13 13:30:00|64.85|64.85|63|63|1393800|43.801
1394803800|2014-03-14 13:30:00|63.43|64.25|63.33|63.74|1062900|44.316
1395063000|2014-03-17 13:30:00|64.6|64.97|64.47|64.7|1110600|44.983
1395149400|2014-03-18 13:30:00|65.51|66.23|65.21|65.73|1002000|45.699
1395235800|2014-03-19 13:30:00|65.48|65.62|63.87|64.28|885600|45.246|divid|0.806
1395322200|2014-03-20 13:30:00|63.36|64.33|63.35|63.77|1039100|44.887
1395408600|2014-03-21 13:30:00|63.87|64.76|63.79|63.84|1342800|44.936
1395667800|2014-03-24 13:30:00|64.73|64.74|63.67|64.12|1431900|45.133
1395754200|2014-03-25 13:30:00|64.39|64.91|64.03|64.78|1266600|45.598
1395840600|2014-03-26 13:30:00|65.31|65.54|65.08|65.13|663700|45.844
1395927000|2014-03-27 13:30:00|65.42|65.96|65.34|65.49|624700|46.098
1396013400|2014-03-28 13:30:00|65.92|66.11|65.71|65.98|570900|46.443
1396272600|2014-03-31 13:30:00|66.05|66.3|65.42|65.6|621800|46.175
1396359000|2014-04-01 13:30:00|65.98|66.17|65.85|66|554300|46.457
1396445400|2014-04-02 13:30:00|66.03|66.14|65.67|65.8|512900|46.316
1396531800|2014-04-03 13:30:00|66.01|66.14|65.72|65.81|1062000|46.323
1396618200|2014-04-04 13:30:00|66.52|66.75|66.17|66.26|591200|46.64
1396877400|2014-04-07 13:30:00|66.22|66.34|65.46|65.59|648500|46.168
1396963800|2014-04-08 13:30:00|66.08|66.64|65.88|66.53|715200|46.83
1397050200|2014-04-09 13:30:00|67.38|67.56|67.05|67.25|1126400|47.337
1397136600|2014-04-10 13:30:00|66.87|67|65.8|65.98|739700|46.443
1397223000|2014-04-11 13:30:00|66.02|66.64|65.76|66.21|574100|46.605
1397482200|2014-04-14 13:30:00|67.16|68.03|67.13|67.73|735000|47.675
1397568600|2014-04-15 13:30:00|68.31|68.31|67.11|67.74|845000|47.682
1397655000|2014-04-16 13:30:00|67.95|68|67.42|67.77|572000|47.703
1397741400|2014-04-17 13:30:00|67.85|68.37|67.8|68.08|1534600|47.921
1398087000|2014-04-21 13:30:00|68.27|68.37|68.11|68.23|342100|48.026
1398173400|2014-04-22 13:30:00|68.47|68.65|68.35|68.65|977400|48.322
1398259800|2014-04-23 13:30:00|68.58|68.65|67.72|67.99|811000|47.858
1398346200|2014-04-24 13:30:00|68.72|69.06|68.21|68.51|1434200|48.224
1398432600|2014-04-25 13:30:00|68.65|68.8|68.36|68.5|825400|48.216
1398691800|2014-04-28 13:30:00|69.22|69.79|68.94|69.68|2719800|49.047
1398778200|2014-04-29 13:30:00|70.46|71.38|70.27|70.34|2126200|49.512
1398864600|2014-04-30 13:30:00|71.12|71.4|70.24|71.24|3414300|50.145
1398951000|2014-05-01 13:30:00|70.9|71|70.5|70.86|1068100|49.878
1399037400|2014-05-02 13:30:00|70.44|70.82|70.25|70.47|3239500|49.603
1399296600|2014-05-05 13:30:00|70.17|71.05|70.05|70.97|673700|49.955
1399383000|2014-05-06 13:30:00|71.08|71.11|70.43|70.62|1051700|49.709
1399469400|2014-05-07 13:30:00|71.59|72.03|71.32|71.75|1042800|50.504
1399555800|2014-05-08 13:30:00|72.63|73.52|72.37|72.73|1687300|51.194
1399642200|2014-05-09 13:30:00|72.2|72.24|71.5|71.62|1039800|50.413
1399901400|2014-05-12 13:30:00|71.92|72.02|71.59|71.78|1748500|50.525
1399987800|2014-05-13 13:30:00|71.39|71.46|70.9|71.28|1091900|50.173
1400074200|2014-05-14 13:30:00|71.01|71.34|70.85|70.95|1507800|49.941
1400160600|2014-05-15 13:30:00|70.78|70.8|69.91|70.29|1108000|49.476
1400247000|2014-05-16 13:30:00|71.06|71.35|70.77|71|982600|49.976
1400506200|2014-05-19 13:30:00|71.64|71.67|71.09|71.15|1524100|50.082
1400592600|2014-05-20 13:30:00|70.68|70.82|70.22|70.35|1171600|49.519
1400679000|2014-05-21 13:30:00|71.3|71.35|70.99|71.09|1346400|50.04
1400765400|2014-05-22 13:30:00|70.95|71.21|70.84|71.05|620300|50.011
1400851800|2014-05-23 13:30:00|71.17|71.4|70.98|71.31|624200|50.194
1401197400|2014-05-27 13:30:00|70.91|71.23|70.77|71.01|761600|49.983
1401283800|2014-05-28 13:30:00|69.49|69.83|69.27|69.65|866600|49.611|divid|0.838
1401370200|2014-05-29 13:30:00|69.65|69.8|69.49|69.78|689500|49.704
1401456600|2014-05-30 13:30:00|69.63|69.93|69.45|69.45|689500|49.469
1401715800|2014-06-02 13:30:00|70.18|70.2|69.82|70.06|415100|49.903
1401802200|2014-06-03 13:30:00|69.73|69.95|69.61|69.85|634400|49.754
1401888600|2014-06-04 13:30:00|69.14|69.23|68.55|68.55|1086300|48.828
1401975000|2014-06-05 13:30:00|69.69|70.46|69.35|70.3|1541200|50.074
1402061400|2014-06-06 13:30:00|70.76|71.15|70.52|70.98|617200|50.559
1402320600|2014-06-09 13:30:00|70.48|70.88|70.27|70.66|671900|50.331
1402407000|2014-06-10 13:30:00|70.15|70.52|70.03|70.52|562700|50.231
1402493400|2014-06-11 13:30:00|70.21|70.27|69.93|70.13|542600|49.953
1402579800|2014-06-12 13:30:00|70.61|71.26|70.58|70.92|796600|50.516
1402666200|2014-06-13 13:30:00|71.63|71.79|71.44|71.6|608600|51
1402925400|2014-06-16 13:30:00|71.49|71.69|71.16|71.42|667900|50.872
1403011800|2014-06-17 13:30:00|70.55|71.29|70.45|70.98|901000|50.559
1403098200|2014-06-18 13:30:00|71.74|72.1|71.53|71.98|825700|51.271
1403184600|2014-06-19 13:30:00|72.98|73.35|72.69|72.74|1033600|51.812
1403271000|2014-06-20 13:30:00|73.42|73.56|73.2|73.2|766400|52.14
1403530200|2014-06-23 13:30:00|73.87|74.12|73.62|73.88|870700|52.624
1403616600|2014-06-24 13:30:00|74.2|74.22|73.2|73.24|2320100|52.169
1403703000|2014-06-25 13:30:00|73.21|73.35|72.69|73.12|760500|52.083
1403789400|2014-06-26 13:30:00|72.46|72.48|71|72.19|1000100|51.421
1403875800|2014-06-27 13:30:00|72.15|72.26|71.77|72.2|505300|51.428
1404135000|2014-06-30 13:30:00|71.64|72.46|71.58|72.2|671300|51.428
1404221400|2014-07-01 13:30:00|72.85|73.09|72.54|72.77|411900|51.834
1404307800|2014-07-02 13:30:00|72.38|72.53|72.09|72.32|899300|51.513
1404394200|2014-07-03 13:30:00|71.97|72.22|71.88|72.1|554700|51.357
1404739800|2014-07-07 13:30:00|71.17|71.28|70.7|71.06|788900|50.616
1404826200|2014-07-08 13:30:00|70.93|71.02|70.02|70.37|891700|50.124
1404912600|2014-07-09 13:30:00|69.98|70.61|69.86|70.16|870200|49.975
1404999000|2014-07-10 13:30:00|68.83|69.28|68.48|69.05|1271400|49.184
1405085400|2014-07-11 13:30:00|69.1|69.23|68.8|68.99|804100|49.141
1405344600|2014-07-14 13:30:00|69.62|69.86|69.33|69.45|755300|49.469
1405431000|2014-07-15 13:30:00|69.01|69.1|67.79|67.88|1339200|48.351
1405517400|2014-07-16 13:30:00|69|69.01|68.62|68.62|1209400|48.878
1405603800|2014-07-17 13:30:00|67.81|68.42|66.64|66.77|1629700|47.56
1405690200|2014-07-18 13:30:00|67.72|68.13|67.47|68.12|677100|48.522
1405949400|2014-07-21 13:30:00|67.7|67.82|67.28|67.56|946700|48.123
1406035800|2014-07-22 13:30:00|68.88|69.32|68.76|69.14|830800|49.248
1406122200|2014-07-23 13:30:00|69.56|69.59|69|69.2|802700|49.291
1406208600|2014-07-24 13:30:00|69.74|69.97|69.39|69.75|505500|49.683
1406295000|2014-07-25 13:30:00|69.15|69.27|68.31|68.79|721700|48.999
1406554200|2014-07-28 13:30:00|69.37|69.64|68.91|69.34|968100|49.391
1406640600|2014-07-29 13:30:00|69.88|70.19|69.32|69.41|1179600|49.441
1406727000|2014-07-30 13:30:00|67.96|68.21|66.1|66.63|3050300|47.46
1406813400|2014-07-31 13:30:00|65.32|65.32|64.28|64.5|2980400|45.943
1406899800|2014-08-01 13:30:00|64.85|65.09|64.04|64.7|2027200|46.086
1407159000|2014-08-04 13:30:00|65.09|65.53|64.66|65.48|1405800|46.641
1407245400|2014-08-05 13:30:00|65.07|65.3|64.26|64.43|753400|45.893
1407331800|2014-08-06 13:30:00|64.28|65.36|64.25|64.88|873000|46.214
1407418200|2014-08-07 13:30:00|65.43|65.58|64.19|64.52|759300|45.957
1407504600|2014-08-08 13:30:00|64.96|65.41|64.47|65.07|1405500|46.349
1407763800|2014-08-11 13:30:00|65.07|65.62|65.01|65.14|768400|46.399
1407850200|2014-08-12 13:30:00|64|64.24|63.6|64.09|1026900|45.651
1407936600|2014-08-13 13:30:00|64.28|64.42|63.93|64.42|649800|45.886
1408023000|2014-08-14 13:30:00|64.3|64.38|64|64.08|940200|45.644
1408109400|2014-08-15 13:30:00|64.5|64.66|63.13|63.83|1461400|45.466
1408368600|2014-08-18 13:30:00|63.78|64.09|63.5|63.99|739000|45.58
1408455000|2014-08-19 13:30:00|64.05|64.48|63.98|64.43|1410800|45.893
1408541400|2014-08-20 13:30:00|63.55|64.34|63.48|64.11|1479500|45.665
1408627800|2014-08-21 13:30:00|64.49|65.02|64.4|64.89|2593300|46.221
1408714200|2014-08-22 13:30:00|63.92|63.94|62.82|63.58|2402600|45.288
1408973400|2014-08-25 13:30:00|64.22|65.04|64.08|65.04|898000|46.328
1409059800|2014-08-26 13:30:00|65.52|66.06|65.49|65.89|1228600|46.933
1409146200|2014-08-27 13:30:00|65.54|65.76|65.18|65.73|711700|46.819
1409232600|2014-08-28 13:30:00|65.43|65.62|65.24|65.26|570900|46.484
1409319000|2014-08-29 13:30:00|66.06|66.18|65.45|65.96|682700|46.983
1409664600|2014-09-02 13:30:00|65.98|66.05|65.2|65.57|658500|46.705
1409751000|2014-09-03 13:30:00|66.22|66.41|66.01|66.4|831300|47.296
1409837400|2014-09-04 13:30:00|66.97|67.7|66.48|66.79|890300|47.574
1409923800|2014-09-05 13:30:00|66.66|66.91|66.28|66.91|432900|47.66
1410183000|2014-09-08 13:30:00|65.98|66.06|65.24|65.4|707300|46.584
1410269400|2014-09-09 13:30:00|65.08|65.44|64.9|65.26|451700|46.484
1410355800|2014-09-10 13:30:00|65.21|65.22|64.79|65.2|548600|46.442
1410442200|2014-09-11 13:30:00|64.55|65.1|64.35|65.1|963600|46.371
1410528600|2014-09-12 13:30:00|64.55|64.77|64.21|64.45|782400|45.908
1410787800|2014-09-15 13:30:00|63.86|64.4|63.7|64.3|906900|45.801
1410874200|2014-09-16 13:30:00|64.1|65.42|64.08|65.42|1942700|46.598
1410960600|2014-09-17 13:30:00|64.99|65.13|64.63|64.71|1299300|46.093
1411047000|2014-09-18 13:30:00|63.72|64.09|63.57|64.09|1867700|46.23|divid|0.811
1411133400|2014-09-19 13:30:00|63.6|63.85|63.46|63.57|1045800|45.855
1411392600|2014-09-22 13:30:00|63.82|63.9|63.39|63.56|1059000|45.848
1411479000|2014-09-23 13:30:00|62.54|63.06|62.53|62.57|1633100|45.134
1411565400|2014-09-24 13:30:00|63.49|64.61|63.25|64.28|1840200|46.368
1411651800|2014-09-25 13:30:00|63.86|63.89|62.74|63.16|1659200|45.56
1411738200|2014-09-26 13:30:00|63.6|64.85|63.45|64.71|989000|46.678
1411997400|2014-09-29 13:30:00|63.85|64.11|63.59|63.92|683100|46.108
1412083800|2014-09-30 13:30:00|64.45|65.3|64.25|64.45|1213700|46.49
1412170200|2014-10-01 13:30:00|63.69|64.02|63.36|63.67|1221500|45.928
1412256600|2014-10-02 13:30:00|62.82|62.96|60.9|62.12|3307900|44.809
1412343000|2014-10-03 13:30:00|60.79|61.23|60.51|61|1655200|44.002
1412602200|2014-10-06 13:30:00|61.02|61.47|60.72|61|984000|44.002
1412688600|2014-10-07 13:30:00|60.15|60.23|59.51|59.58|3136800|42.977
1412775000|2014-10-08 13:30:00|59.62|60.55|59.03|60.37|1489400|43.547
1412861400|2014-10-09 13:30:00|59.02|59.09|57.94|58|1884800|41.838
1412947800|2014-10-10 13:30:00|57.13|57.4|56.22|56.45|4689700|40.719
1413207000|2014-10-13 13:30:00|57.45|57.73|56.74|56.86|1965900|41.015
1413293400|2014-10-14 13:30:00|56.77|57.11|56|56.05|2727900|40.431
1413379800|2014-10-15 13:30:00|55.31|55.59|54.13|55.28|2349700|39.875
1413466200|2014-10-16 13:30:00|53.4|55.34|53.32|54.85|2897500|39.565
1413552600|2014-10-17 13:30:00|56.51|56.87|55.64|55.92|1916100|40.337
1413811800|2014-10-20 13:30:00|54.67|55.41|54.61|55.41|1269500|39.969
1413898200|2014-10-21 13:30:00|56.24|57.11|56.12|56.99|3356600|41.109
1413984600|2014-10-22 13:30:00|56.33|56.65|55.8|55.92|1729300|40.337
1414071000|2014-10-23 13:30:00|57.25|58.17|57.14|57.7|1418300|41.621
1414157400|2014-10-24 13:30:00|57.3|57.48|56.72|57.21|1290900|41.268
1414416600|2014-10-27 13:30:00|56.34|56.97|56.1|56.61|774600|40.835
1414503000|2014-10-28 13:30:00|58.03|58.37|57.7|58.09|1231100|41.902
1414589400|2014-10-29 13:30:00|59.46|59.86|58.06|58.64|1188400|42.299
1414675800|2014-10-30 13:30:00|58.47|59.55|58.2|59.48|1029100|42.905
1414762200|2014-10-31 13:30:00|59.26|59.89|58.9|59.89|959800|43.201
1415025000|2014-11-03 14:30:00|58.83|58.94|58.02|58.12|1136300|41.924
1415111400|2014-11-04 14:30:00|56.89|57|56.31|56.92|1080100|41.058
1415197800|2014-11-05 14:30:00|57.12|58|56.78|57.7|838100|41.621
1415284200|2014-11-06 14:30:00|58.36|58.5|57.55|58.03|1472700|41.859
1415370600|2014-11-07 14:30:00|57.63|58.13|57.24|58.13|2397400|41.931
1415629800|2014-11-10 14:30:00|58.51|58.66|58.11|58.2|691100|41.982
1415716200|2014-11-11 14:30:00|57.7|58.47|57.42|58.27|665400|42.032
1415802600|2014-11-12 14:30:00|57.19|57.7|56.9|57.17|1207600|41.239
1415889000|2014-11-13 14:30:00|56.49|57.02|56.41|56.98|1303200|41.102
1415975400|2014-11-14 14:30:00|56.5|57.49|56.47|57.28|742500|41.318
1416234600|2014-11-17 14:30:00|57.18|57.53|56.9|57.26|571600|41.304
1416321000|2014-11-18 14:30:00|58.15|58.7|57.89|58.4|1238400|42.126
1416407400|2014-11-19 14:30:00|58.65|58.79|57.93|58.48|916200|42.184
1416493800|2014-11-20 14:30:00|58.14|58.84|58.1|58.77|1326200|42.393
1416580200|2014-11-21 14:30:00|60.4|60.69|59.93|59.98|1885600|43.266
1416839400|2014-11-24 14:30:00|60.16|60.43|59.88|60.43|1053100|43.59
1416925800|2014-11-25 14:30:00|59.68|59.96|59.29|59.74|1021300|43.093
1417012200|2014-11-26 14:30:00|59.69|60.08|59.46|59.74|891900|43.093
1417185000|2014-11-28 14:30:00|55.79|56|55.19|55.63|2189700|40.128
1417444200|2014-12-01 14:30:00|55.92|56.28|55.4|56.17|1721900|40.517
1417530600|2014-12-02 14:30:00|56.93|57.78|56.72|56.93|3665000|41.066
1417617000|2014-12-03 14:30:00|56.26|57.11|56.09|56.54|2596900|40.784
1417703400|2014-12-04 14:30:00|55.05|55.97|54.68|55.88|2889000|40.308
1417789800|2014-12-05 14:30:00|55.5|55.74|55.19|55.48|1838300|40.02
1418049000|2014-12-08 14:30:00|54.78|54.87|54.01|54.12|1623600|39.039
1418135400|2014-12-09 14:30:00|53.37|54.53|53.24|53.69|1923100|38.729
1418221800|2014-12-10 14:30:00|52.81|52.84|51.37|51.75|2464900|37.866|divid|0.761
1418308200|2014-12-11 14:30:00|51.38|52.2|51.01|51.22|2222100|37.478
1418394600|2014-12-12 14:30:00|51.38|51.64|50.11|50.12|1743100|36.673
1418653800|2014-12-15 14:30:00|50.88|51.11|48.65|48.74|3302300|35.663
1418740200|2014-12-16 14:30:00|48.66|50.54|48.43|49.42|3610000|36.161
1418826600|2014-12-17 14:30:00|50.13|52.66|50.06|51.85|2869800|37.939
1418913000|2014-12-18 14:30:00|52.89|53.06|52.07|53.02|2311000|38.795
1418999400|2014-12-19 14:30:00|52.56|53.33|52.29|53.33|2591600|39.022
1419258600|2014-12-22 14:30:00|53.06|53.06|52.04|52.5|1967800|38.415
1419345000|2014-12-23 14:30:00|52.95|53.36|52.84|53.34|2091100|39.029
1419431400|2014-12-24 14:30:00|53.07|53.4|52.52|53.05|856000|38.817
1419604200|2014-12-26 14:30:00|52.97|53.51|52.95|53.15|760200|38.89
1419863400|2014-12-29 14:30:00|52.54|53.38|52.43|52.74|2680500|38.59
1419949800|2014-12-30 14:30:00|52.3|52.39|51.52|51.52|2173300|37.698
1420036200|2014-12-31 14:30:00|51.52|51.58|51.03|51.2|1223700|37.463
1420209000|2015-01-02 14:30:00|51.21|51.37|50.57|51.16|1324700|37.434
1420468200|2015-01-05 14:30:00|49.12|49.19|47.55|48.06|4215000|35.166
1420554600|2015-01-06 14:30:00|47.97|48.86|47.31|47.66|4408500|34.873
1420641000|2015-01-07 14:30:00|48.28|48.79|47.84|48.33|2372100|35.363
1420727400|2015-01-08 14:30:00|49.34|50.22|49.03|49.63|2050500|36.315
1420813800|2015-01-09 14:30:00|49.31|49.4|48.19|48.64|2510300|35.59
1421073000|2015-01-12 14:30:00|48.54|48.96|47.69|48.45|2394800|35.451
1421159400|2015-01-13 14:30:00|48.83|49.19|48|48.52|1811300|35.502
1421245800|2015-01-14 14:30:00|48.42|49.04|48.01|48.68|1873100|35.62
1421332200|2015-01-15 14:30:00|49.38|49.5|48.51|48.95|4339500|35.817
1421418600|2015-01-16 14:30:00|49.55|50.91|49.54|50.91|3529700|37.251
1421764200|2015-01-20 14:30:00|50.61|50.67|50|50.27|1742400|36.783
1421850600|2015-01-21 14:30:00|50.61|51.8|50.47|51.64|4070200|37.785
1421937000|2015-01-22 14:30:00|51.64|52.12|51.24|51.95|2071000|38.012
1422023400|2015-01-23 14:30:00|51.18|51.99|51.06|51.21|1321700|37.471
1422282600|2015-01-26 14:30:00|51.9|53.14|51.54|52.72|3108400|38.576
1422369000|2015-01-27 14:30:00|52.45|53.12|52.26|53.1|1484300|38.854
1422455400|2015-01-28 14:30:00|52|52|50.52|50.57|1646400|37.002
1422541800|2015-01-29 14:30:00|51.04|51.67|50.4|51.67|2184000|37.807
1422628200|2015-01-30 14:30:00|51.18|52.34|51.09|51.51|1975100|37.69
1422887400|2015-02-02 14:30:00|53.1|53.93|53.06|53.76|2039500|39.337
1422973800|2015-02-03 14:30:00|54.98|55.86|54.93|55.46|2259200|40.581
1423060200|2015-02-04 14:30:00|54.07|54.66|53.7|54.07|1685100|39.563
1423146600|2015-02-05 14:30:00|54.47|55.24|54.24|54.81|1521100|40.105
1423233000|2015-02-06 14:30:00|54.3|54.53|53.64|53.67|2549500|39.271
1423492200|2015-02-09 14:30:00|53.57|54.59|53.57|53.95|2040500|39.476
1423578600|2015-02-10 14:30:00|53.95|54.12|52.97|53.95|1096900|39.476
1423665000|2015-02-11 14:30:00|53.06|53.5|52.53|53.32|1067100|39.015
1423751400|2015-02-12 14:30:00|53.9|54.66|53.75|54.5|2401600|39.878
1423837800|2015-02-13 14:30:00|54.03|54.46|53.96|54.14|1188600|39.615
1424183400|2015-02-17 14:30:00|53.83|54.47|53.25|54.4|1123300|39.805
1424269800|2015-02-18 14:30:00|53.74|54.06|53.33|53.7|1479900|39.293
1424356200|2015-02-19 14:30:00|52.27|52.57|51.83|52.16|1855000|38.166
1424442600|2015-02-20 14:30:00|51.89|53.04|51.62|52.88|3832000|38.693
1424701800|2015-02-23 14:30:00|52.25|52.75|52|52.26|1263200|38.239
1424788200|2015-02-24 14:30:00|53.07|53.75|52.73|53.48|1157300|39.132
1424874600|2015-02-25 14:30:00|53.25|54.02|52.98|53.92|1403200|39.454
1424961000|2015-02-26 14:30:00|52.92|53.19|52.78|52.98|1158300|38.766
1425047400|2015-02-27 14:30:00|53.63|54.24|53.47|53.63|3951800|39.242
1425306600|2015-03-02 14:30:00|53.42|53.44|52.6|52.85|1263000|38.671
1425393000|2015-03-03 14:30:00|52.42|53.2|52.29|53.09|951500|38.846
1425479400|2015-03-04 14:30:00|52.56|52.82|52.18|52.82|786100|38.649
1425565800|2015-03-05 14:30:00|52.72|52.75|52.12|52.17|939500|38.173
1425652200|2015-03-06 14:30:00|51.26|51.42|50.75|50.77|1127200|37.149
1425907800|2015-03-09 13:30:00|50.71|50.9|50.42|50.42|1124400|36.893
1425994200|2015-03-10 13:30:00|48.98|49.15|48.49|48.49|2280100|35.481
1426080600|2015-03-11 13:30:00|48.23|48.38|47.65|48.01|2742200|35.129
1426167000|2015-03-12 13:30:00|48.79|48.86|48.08|48.24|1082500|35.298
1426253400|2015-03-13 13:30:00|47.34|47.43|46.61|47.16|1560200|34.507
1426512600|2015-03-16 13:30:00|46.94|47.48|46.79|47.48|895400|34.741
1426599000|2015-03-17 13:30:00|47.96|48.2|47.79|48.03|1082000|35.144
1426685400|2015-03-18 13:30:00|47.96|49.57|47.73|49.33|1440100|36.62|divid|0.689
1426771800|2015-03-19 13:30:00|48.69|48.97|48.39|48.78|746300|36.212
1426858200|2015-03-20 13:30:00|50.23|51.36|50.01|50.65|2055900|37.6
1427117400|2015-03-23 13:30:00|51.4|51.55|50.98|51.19|1165800|38.001
1427203800|2015-03-24 13:30:00|51.46|51.5|50.87|51.07|753800|37.912
1427290200|2015-03-25 13:30:00|51.38|51.49|50.72|50.94|2344500|37.816
1427376600|2015-03-26 13:30:00|50.96|51.14|50.22|50.73|1935300|37.66
1427463000|2015-03-27 13:30:00|50.14|50.9|49.86|50.82|2467900|37.727
1427722200|2015-03-30 13:30:00|51.04|51.21|50.67|50.74|903600|37.667
1427808600|2015-03-31 13:30:00|49.7|50.14|49.53|49.66|1508000|36.865
1427895000|2015-04-01 13:30:00|50.16|50.35|49.64|49.76|2454500|36.94
1427981400|2015-04-02 13:30:00|49.95|50.04|49.62|50.01|2975100|37.125
1428327000|2015-04-06 13:30:00|50.31|51.12|50.31|50.72|694300|37.652
1428413400|2015-04-07 13:30:00|51.47|52|51.2|51.2|1029000|38.009
1428499800|2015-04-08 13:30:00|51.67|51.73|50.58|50.78|2152700|37.697
1428586200|2015-04-09 13:30:00|51.05|51.37|50.91|51.27|1255800|38.061
1428672600|2015-04-10 13:30:00|51.25|51.62|51.15|51.41|708700|38.165
1428931800|2015-04-13 13:30:00|51.62|51.8|51.09|51.09|768100|37.927
1429018200|2015-04-14 13:30:00|51.62|52.18|51.52|52.01|800600|38.61
1429104600|2015-04-15 13:30:00|52.76|53.36|52.53|53.36|2473800|39.612
1429191000|2015-04-16 13:30:00|53.39|53.47|52.71|53.2|905100|39.493
1429277400|2015-04-17 13:30:00|52.42|52.92|52.37|52.82|1035200|39.211
1429536600|2015-04-20 13:30:00|52.55|53.17|52.47|52.62|1210100|39.063
1429623000|2015-04-21 13:30:00|52.59|52.73|52.03|52.24|1072900|38.781
1429709400|2015-04-22 13:30:00|51.73|52.02|51.3|52.01|1617200|38.61
1429795800|2015-04-23 13:30:00|51.82|52.6|51.77|52.32|1779300|38.84
1429882200|2015-04-24 13:30:00|52.03|52.22|51.56|51.87|979000|38.506
1430141400|2015-04-27 13:30:00|53.21|53.59|53.12|53.21|1813300|39.501
1430227800|2015-04-28 13:30:00|54.69|54.77|54.05|54.48|1871800|40.444
1430314200|2015-04-29 13:30:00|53.79|54.61|53.35|54.12|1836900|40.176
1430400600|2015-04-30 13:30:00|54|54.47|53.68|54.1|814800|40.162
1430487000|2015-05-01 13:30:00|54.01|54.79|53.63|54.32|813400|40.325
1430746200|2015-05-04 13:30:00|53.94|54.16|53.62|53.76|1009200|39.909
1430832600|2015-05-05 13:30:00|53.5|53.87|53.04|53.15|1523300|39.456
1430919000|2015-05-06 13:30:00|53.95|54.53|53.67|53.89|1316400|40.006
1431005400|2015-05-07 13:30:00|52.82|52.85|52.07|52.65|1124000|39.085
1431091800|2015-05-08 13:30:00|53.72|53.94|53.32|53.77|820300|39.917
1431351000|2015-05-11 13:30:00|52.95|53.13|52.51|52.78|900600|39.182
1431437400|2015-05-12 13:30:00|52.49|52.95|52.35|52.83|805100|39.219
1431523800|2015-05-13 13:30:00|53.89|54|52.87|53.13|1137800|39.441
1431610200|2015-05-14 13:30:00|53.72|54.1|53.31|53.43|1056500|39.664
1431696600|2015-05-15 13:30:00|52.75|53.55|52.5|53.55|728700|39.753
1431955800|2015-05-18 13:30:00|52.65|52.9|52.42|52.75|779200|39.159
1432042200|2015-05-19 13:30:00|52.81|52.93|52.32|52.32|1031800|38.84
1432128600|2015-05-20 13:30:00|52.53|52.93|52.3|52.75|555200|39.159
1432215000|2015-05-21 13:30:00|52.89|53.32|52.8|53.3|587800|39.568
1432301400|2015-05-22 13:30:00|52.61|52.72|52.39|52.5|713500|38.974
1432647000|2015-05-26 13:30:00|51.56|51.57|50.71|50.73|1371100|37.66
1432733400|2015-05-27 13:30:00|50.7|51.82|50.61|51.58|2368400|38.291
1432819800|2015-05-28 13:30:00|51.06|51.3|50.44|51.16|1088800|37.979
1432906200|2015-05-29 13:30:00|51|51.29|50.37|50.49|1059600|37.482
1433165400|2015-06-01 13:30:00|50.54|50.62|50.01|50.38|809900|37.4
1433251800|2015-06-02 13:30:00|51.24|51.75|51.16|51.44|1066200|38.187
1433338200|2015-06-03 13:30:00|51.21|51.71|51.08|51.08|871700|38.422|divid|0.673
1433424600|2015-06-04 13:30:00|50.65|51.4|50.2|50.2|823700|37.76
1433511000|2015-06-05 13:30:00|49.37|50.31|49.3|50.05|1325300|37.648
1433770200|2015-06-08 13:30:00|49.55|49.89|49.36|49.77|1665500|37.437
1433856600|2015-06-09 13:30:00|49.32|49.8|49.06|49.46|868700|37.204
1433943000|2015-06-10 13:30:00|50.8|51.34|50.53|50.75|1049800|38.174
1434029400|2015-06-11 13:30:00|51.19|51.45|50.71|51.06|665100|38.407
1434115800|2015-06-12 13:30:00|49.98|50.37|49.5|49.95|765000|37.572
1434375000|2015-06-15 13:30:00|49.13|49.83|49.1|49.71|930700|37.392
1434461400|2015-06-16 13:30:00|49|49.66|48.97|49.51|2078200|37.241
1434547800|2015-06-17 13:30:00|50.11|50.33|49.54|50.2|3808600|37.76
1434634200|2015-06-18 13:30:00|50.34|51.35|50.17|50.17|1006200|37.738
1434720600|2015-06-19 13:30:00|50.12|50.32|49.83|49.89|567100|37.527
1434979800|2015-06-22 13:30:00|51.34|52|51.05|51.41|1317100|38.671
1435066200|2015-06-23 13:30:00|51.36|51.77|51.36|51.75|557500|38.926
1435152600|2015-06-24 13:30:00|51.73|52.19|51.72|51.86|972500|39.009
1435239000|2015-06-25 13:30:00|52.1|52.1|51.59|51.85|599100|39.001
1435325400|2015-06-26 13:30:00|52.24|52.38|51.62|52.09|711900|39.182
1435584600|2015-06-29 13:30:00|49.99|50.67|49.55|49.74|1440200|37.414
1435671000|2015-06-30 13:30:00|49.74|49.74|48.53|49.17|1489300|36.986
1435757400|2015-07-01 13:30:00|48.98|48.99|48.1|48.23|892000|36.279
1435843800|2015-07-02 13:30:00|48.95|49.16|48.6|48.61|606100|36.564
1436189400|2015-07-06 13:30:00|47.6|48.03|47.06|47.24|1178300|35.534
1436275800|2015-07-07 13:30:00|46.76|47.69|46|47.52|1833800|35.744
1436362200|2015-07-08 13:30:00|46.9|47.09|46.26|46.77|1130900|35.18
1436448600|2015-07-09 13:30:00|47.86|48.16|47.31|47.58|1131300|35.79
1436535000|2015-07-10 13:30:00|50.1|50.13|49.05|49.74|2603300|37.414
1436794200|2015-07-13 13:30:00|49.35|49.48|48.96|48.96|933700|36.828
1436880600|2015-07-14 13:30:00|49.31|49.94|49.22|49.94|2004900|37.565
1436967000|2015-07-15 13:30:00|49.72|49.86|48.99|49.19|694300|37.001
1437053400|2015-07-16 13:30:00|49.97|50.17|49.54|49.54|1549300|37.264
1437139800|2015-07-17 13:30:00|49.95|49.96|49.3|49.39|1002800|37.151
1437399000|2015-07-20 13:30:00|49.51|49.61|49|49|862700|36.858
1437485400|2015-07-21 13:30:00|49.48|49.86|49.3|49.38|2340900|37.144
1437571800|2015-07-22 13:30:00|48.66|48.84|48.35|48.84|1653900|36.737
1437658200|2015-07-23 13:30:00|48.9|49.27|48.74|48.79|1169000|36.7
1437744600|2015-07-24 13:30:00|48.61|48.69|47.87|47.9|3669000|36.03
1438003800|2015-07-27 13:30:00|47.83|47.84|47.24|47.33|2168200|35.602
1438090200|2015-07-28 13:30:00|47.4|48.09|47.21|48.09|1610400|36.173
1438176600|2015-07-29 13:30:00|47.88|49|47.88|48.96|2952900|36.828
1438263000|2015-07-30 13:30:00|49.51|49.6|48.76|49.2|1012900|37.008
1438349400|2015-07-31 13:30:00|49.87|49.88|49.08|49.29|1614200|37.076
1438608600|2015-08-03 13:30:00|49.2|49.24|48.6|48.6|3223800|36.557
1438695000|2015-08-04 13:30:00|48.92|49.07|48.41|48.66|1117400|36.602
1438781400|2015-08-05 13:30:00|49.37|49.69|48.73|49.03|1698800|36.88
1438867800|2015-08-06 13:30:00|49.33|49.81|49.02|49.62|2211100|37.324
1438954200|2015-08-07 13:30:00|50.27|50.52|49.81|49.83|2211200|37.482
1439213400|2015-08-10 13:30:00|49.86|50.58|49.79|50.41|1586500|37.918
1439299800|2015-08-11 13:30:00|50.74|50.87|50.18|50.87|2684700|38.264
1439386200|2015-08-12 13:30:00|49.97|50.87|49.46|50.63|2242100|38.084
1439472600|2015-08-13 13:30:00|49.53|49.59|49.15|49.15|1062100|36.971
1439559000|2015-08-14 13:30:00|48.99|49.35|48.78|49.06|874600|36.903
1439818200|2015-08-17 13:30:00|48.9|49.4|48.65|48.97|695600|36.835
1439904600|2015-08-18 13:30:00|48.34|48.48|48.01|48.02|903200|36.121
1439991000|2015-08-19 13:30:00|47.84|48.05|47.22|47.68|1828600|35.865
1440077400|2015-08-20 13:30:00|47.83|48.09|47|47|1767800|35.353
1440163800|2015-08-21 13:30:00|47.21|47.42|46.03|46.03|3118800|34.624
1440423000|2015-08-24 13:30:00|44.06|44.94|43.06|43.77|5642400|32.924
1440509400|2015-08-25 13:30:00|45.37|45.42|42.54|42.74|6626400|32.149
1440595800|2015-08-26 13:30:00|43.91|43.94|40.93|42.66|18279200|32.089
1440682200|2015-08-27 13:30:00|44.38|45.85|44.24|45.27|4489600|34.052
1440768600|2015-08-28 13:30:00|45.57|46.48|45.57|46.09|3857400|34.669
1441027800|2015-08-31 13:30:00|45.38|46.4|45.01|46.4|1601800|34.902
1441114200|2015-09-01 13:30:00|45.84|45.92|44.99|45.38|1558900|34.135
1441200600|2015-09-02 13:30:00|45.72|45.82|44.65|45.56|3367300|34.27
1441287000|2015-09-03 13:30:00|45.53|46.48|45.43|45.53|898500|34.248
1441373400|2015-09-04 13:30:00|44.48|44.71|44.02|44.11|3293400|33.179
1441719000|2015-09-08 13:30:00|45.18|45.25|44.8|45.25|3017700|34.037
1441805400|2015-09-09 13:30:00|45.99|46.2|44.5|44.62|1499600|33.563
1441891800|2015-09-10 13:30:00|45.04|45.49|44.55|45.13|1546700|33.947
1441978200|2015-09-11 13:30:00|45.26|45.33|44.83|45.12|1764200|33.939
1442237400|2015-09-14 13:30:00|44.77|45.29|44.58|44.99|1669900|33.841
1442323800|2015-09-15 13:30:00|45.62|46.57|45.57|46.5|2739900|34.977
1442410200|2015-09-16 13:30:00|46.87|47.73|46.81|47.47|2816500|35.707
1442496600|2015-09-17 13:30:00|47.36|48.41|47.28|47.75|1984700|35.917
1442583000|2015-09-18 13:30:00|46.29|46.53|46|46.19|2861600|34.744
1442842200|2015-09-21 13:30:00|45.96|46.14|45.33|45.55|3566100|34.263
1442928600|2015-09-22 13:30:00|44.29|44.58|43.97|44.48|2969300|33.458
1443015000|2015-09-23 13:30:00|44.97|44.97|43.88|43.88|2694400|33.525|divid|0.688
1443101400|2015-09-24 13:30:00|44|44.37|43.63|44.19|3621900|33.762
1443187800|2015-09-25 13:30:00|44.89|44.99|44.04|44.39|2697700|33.915
1443447000|2015-09-28 13:30:00|43.33|43.55|42.74|43|2675800|32.853
1443533400|2015-09-29 13:30:00|43.88|44.33|43.57|43.95|4958400|33.578
1443619800|2015-09-30 13:30:00|44.75|44.98|44.59|44.71|3537100|34.159
1443706200|2015-10-01 13:30:00|46.32|46.46|44.88|45.15|2513600|34.495
1443792600|2015-10-02 13:30:00|45.83|47.36|45.74|47.2|2157400|36.062
1444051800|2015-10-05 13:30:00|48.41|48.69|48.08|48.25|2647900|36.864
1444138200|2015-10-06 13:30:00|48.98|50.36|48.94|49.87|2505300|38.101
1444224600|2015-10-07 13:30:00|51.93|52.05|50.92|51.24|6086200|39.148
1444311000|2015-10-08 13:30:00|50.78|51.8|50.6|51.6|2013800|39.423
1444397400|2015-10-09 13:30:00|52.23|52.34|51.21|51.4|1742000|39.27
1444656600|2015-10-12 13:30:00|51.43|51.46|51.03|51.35|1134200|39.232
1444743000|2015-10-13 13:30:00|50.1|51.3|50.04|50.9|1142000|38.888
1444829400|2015-10-14 13:30:00|51.09|51.65|50.94|51.58|1103300|39.408
1444915800|2015-10-15 13:30:00|51.39|52|51.22|51.84|868400|39.607
1445002200|2015-10-16 13:30:00|52.03|52.13|51.47|51.97|797800|39.706
1445261400|2015-10-19 13:30:00|51.05|51.08|50.46|50.86|1709300|38.858
1445347800|2015-10-20 13:30:00|49.98|50.64|49.85|50.45|1298800|38.545
1445434200|2015-10-21 13:30:00|50.9|51.03|50.27|50.35|3215900|38.468
1445520600|2015-10-22 13:30:00|50.31|50.79|50.24|50.76|1453600|38.781
1445607000|2015-10-23 13:30:00|50.23|50.46|49.88|50.39|1352300|38.499
1445866200|2015-10-26 13:30:00|49.49|49.51|48.86|48.9|1775900|37.36
1445952600|2015-10-27 13:30:00|47.91|48.47|47.67|48.21|2816500|36.833
1446039000|2015-10-28 13:30:00|48.24|49.43|47.92|48.59|1438800|37.124
1446125400|2015-10-29 13:30:00|47.91|48.67|47.89|48.45|1036700|37.017
1446211800|2015-10-30 13:30:00|48.46|48.78|48.23|48.23|1183700|36.848
1446474600|2015-11-02 14:30:00|48.9|49.66|48.82|49.66|1346700|37.941
1446561000|2015-11-03 14:30:00|49.79|51.19|49.61|50.75|2194000|38.774
1446647400|2015-11-04 14:30:00|50.57|50.8|49.95|50.25|1151400|38.392
1446733800|2015-11-05 14:30:00|50.09|50.5|49.75|50.12|1349000|38.292
1446820200|2015-11-06 14:30:00|49.73|50.01|49.27|50.01|780500|38.208
1447079400|2015-11-09 14:30:00|49.96|50.16|49.27|49.53|1018100|37.842
1447165800|2015-11-10 14:30:00|49.03|49.71|48.92|49.58|1037400|37.88
1447252200|2015-11-11 14:30:00|49.64|49.74|49.07|49.14|2169300|37.544
1447338600|2015-11-12 14:30:00|48.38|49.02|48.13|48.13|1966100|36.772
1447425000|2015-11-13 14:30:00|47.65|48.13|47.18|48.05|1366800|36.711
1447684200|2015-11-16 14:30:00|47.92|49.17|47.85|49.07|2223200|37.49
1447770600|2015-11-17 14:30:00|49.18|49.51|48.78|48.95|2155900|37.399
1447857000|2015-11-18 14:30:00|49.79|50.1|49.29|49.86|1467000|38.094
1447943400|2015-11-19 14:30:00|49.68|50.1|49.6|49.78|1008500|38.033
1448029800|2015-11-20 14:30:00|49.9|50.09|49.04|49.23|1373300|37.613
1448289000|2015-11-23 14:30:00|48.46|48.72|48.24|48.48|1189300|37.039
1448375400|2015-11-24 14:30:00|48.54|49.35|48.51|49.05|1297600|37.475
1448461800|2015-11-25 14:30:00|48.89|49.23|48.61|48.91|868300|37.368
1448634600|2015-11-27 14:30:00|49.4|49.48|49.2|49.23|1053400|37.613
1448893800|2015-11-30 14:30:00|49.71|49.9|49.45|49.45|1457600|37.781
1448980200|2015-12-01 14:30:00|49.58|49.95|49.47|49.63|1494200|37.918
1449066600|2015-12-02 14:30:00|49.67|50.01|48.57|48.57|3365600|37.108
1449153000|2015-12-03 14:30:00|49.38|49.41|48|48.24|2362500|36.856
1449239400|2015-12-04 14:30:00|47.74|47.82|46.94|47.82|2288300|36.535
1449498600|2015-12-07 14:30:00|46.64|46.66|46.07|46.65|2486800|35.641
1449585000|2015-12-08 14:30:00|45.89|46.68|45.65|46.12|2354300|35.236
1449671400|2015-12-09 14:30:00|46.91|47.9|46.28|46.66|1753800|35.649
1449757800|2015-12-10 14:30:00|46.94|47.68|46.71|46.73|1833000|35.702
1449844200|2015-12-11 14:30:00|46.73|46.73|45.38|45.55|3402200|34.801
1450103400|2015-12-14 14:30:00|45.04|45.46|44.73|45.26|2271800|34.579
1450189800|2015-12-15 14:30:00|46.18|46.6|46.03|46.14|1855100|35.252
1450276200|2015-12-16 14:30:00|45.67|46.07|45.16|45.76|1415800|35.472|divid|0.664
1450362600|2015-12-17 14:30:00|45.54|45.56|44.37|44.45|1743700|34.456
1450449000|2015-12-18 14:30:00|44.7|44.85|44.19|44.32|1910400|34.356
1450708200|2015-12-21 14:30:00|45.29|45.4|44.21|44.53|3031700|34.518
1450794600|2015-12-22 14:30:00|44.52|44.89|44.38|44.47|2527400|34.472
1450881000|2015-12-23 14:30:00|45.82|46.24|45.53|46.24|2586900|35.844
1450967400|2015-12-24 14:30:00|46.12|46.27|45.63|45.89|834600|35.573
1451313000|2015-12-28 14:30:00|45.45|45.54|45.11|45.37|1036200|35.17
1451399400|2015-12-29 14:30:00|45.86|46.16|45.62|45.85|2315800|35.542
1451485800|2015-12-30 14:30:00|45.51|45.74|45.03|45.16|1141600|35.007
1451572200|2015-12-31 14:30:00|44.73|45.14|44.64|44.95|1039200|34.844
1451917800|2016-01-04 14:30:00|44.09|44.44|43.45|44.37|1960300|34.394
1452004200|2016-01-05 14:30:00|43.64|43.66|42.84|43.42|3220100|33.658
1452090600|2016-01-06 14:30:00|42.57|42.85|42.45|42.65|2542400|33.061
1452177000|2016-01-07 14:30:00|41.47|42.43|41.41|41.63|2117900|32.27
1452263400|2016-01-08 14:30:00|41.67|41.73|40.58|40.61|1625500|31.48
1452522600|2016-01-11 14:30:00|41.68|41.69|40.35|40.81|2262400|31.635
1452609000|2016-01-12 14:30:00|41.44|42.85|40.16|40.88|1784300|31.689
1452695400|2016-01-13 14:30:00|41.43|41.92|40.18|40.42|1560300|31.332
1452781800|2016-01-14 14:30:00|41.77|43.09|41.45|42.84|3203600|33.208
1452868200|2016-01-15 14:30:00|41.15|41.75|40.81|41.17|1901100|31.914
1453213800|2016-01-19 14:30:00|42.36|42.44|41.22|41.72|2880100|32.34
1453300200|2016-01-20 14:30:00|40.71|40.8|39.05|40.21|4172700|31.17
1453386600|2016-01-21 14:30:00|39.95|41.21|39.64|41.01|1997600|31.79
1453473000|2016-01-22 14:30:00|43|43.08|42.11|42.78|2020500|33.162
1453732200|2016-01-25 14:30:00|41.57|41.99|41.27|41.34|1378600|32.046
1453818600|2016-01-26 14:30:00|42.29|43.32|41.85|43.07|2507200|33.387
1453905000|2016-01-27 14:30:00|42.68|43.97|42.58|43.27|1613600|33.542
1453991400|2016-01-28 14:30:00|44.46|44.55|43.33|44.05|1629300|34.146
1454077800|2016-01-29 14:30:00|44.04|44.56|43.79|44.32|2449000|34.356
1454337000|2016-02-01 14:30:00|43.57|43.73|43.16|43.65|1535100|33.836
1454423400|2016-02-02 14:30:00|41.56|41.7|41.18|41.54|2205100|32.201
1454509800|2016-02-03 14:30:00|42.25|43.3|41.4|43.09|2158100|33.402
1454596200|2016-02-04 14:30:00|43.74|44.5|43.61|43.9|1802900|34.03
1454682600|2016-02-05 14:30:00|43.46|43.68|43.09|43.47|1803100|33.697
1454941800|2016-02-08 14:30:00|42.3|43.07|41.78|42.83|8004100|33.201
1455028200|2016-02-09 14:30:00|41.87|42.06|40.91|41.4|2636800|32.092
1455114600|2016-02-10 14:30:00|41.01|41.84|40.75|40.92|1437200|31.72
1455201000|2016-02-11 14:30:00|40.58|40.86|40.08|40.62|1579900|31.487
1455287400|2016-02-12 14:30:00|41.59|43.04|41.5|42.99|6238800|33.325
1455633000|2016-02-16 14:30:00|43.54|43.59|42.49|42.64|6911000|33.053
1455719400|2016-02-17 14:30:00|42.76|44.15|42.74|43.83|3424000|33.976
1455805800|2016-02-18 14:30:00|44.4|44.49|43.65|44.03|5937200|34.131
1455892200|2016-02-19 14:30:00|43.89|44.66|43.78|44.6|7208300|34.573
1456151400|2016-02-22 14:30:00|44.7|45.42|44.7|45.42|3166800|35.208
1456237800|2016-02-23 14:30:00|44.52|44.8|43.72|43.8|4592900|33.953
1456324200|2016-02-24 14:30:00|42.49|44.1|42.33|43.93|6009600|34.053
1456410600|2016-02-25 14:30:00|44.36|44.52|43.69|44.37|3521500|34.394
1456497000|2016-02-26 14:30:00|45.01|45.1|44.4|44.71|3144000|34.658
1456756200|2016-02-29 14:30:00|44.66|45.06|44.48|44.71|3791300|34.658
1456842600|2016-03-01 14:30:00|45.14|45.69|44.91|45.56|1971900|35.317
1456929000|2016-03-02 14:30:00|44.94|46.1|44.86|45.96|1942600|35.627
1457015400|2016-03-03 14:30:00|45.77|46.49|45.57|46.42|3386700|35.983
1457101800|2016-03-04 14:30:00|46.7|47.46|46.58|47.35|2817400|36.704
1457361000|2016-03-07 14:30:00|46.17|47.65|46.17|47.23|7904800|36.611
1457447400|2016-03-08 14:30:00|47.11|47.14|46.21|46.23|1944200|35.836
1457533800|2016-03-09 14:30:00|46.19|46.68|46|46.54|8275200|36.076
1457620200|2016-03-10 14:30:00|46.31|46.61|45.63|45.69|2786000|35.418
1457706600|2016-03-11 14:30:00|46.86|47.6|46.84|47.6|1863800|36.898
1457962200|2016-03-14 13:30:00|46.93|47.2|46.51|47.13|1266500|36.534
1458048600|2016-03-15 13:30:00|46.06|46.53|45.94|46.32|910300|35.906
1458135000|2016-03-16 13:30:00|45.5|46.75|45.49|46.49|2028200|36.57|divid|0.674
1458221400|2016-03-17 13:30:00|47.26|47.9|46.74|47.51|1987800|37.372
1458307800|2016-03-18 13:30:00|47.74|48|47.59|47.82|1717400|37.616
1458567000|2016-03-21 13:30:00|47.02|47.3|46.51|46.72|2768400|36.751
1458653400|2016-03-22 13:30:00|46.72|46.72|45.86|46.25|4167600|36.381
1458739800|2016-03-23 13:30:00|46.42|46.42|45.37|45.53|1102500|35.815
1458826200|2016-03-24 13:30:00|44.31|45.38|44.24|45.28|2805500|35.618
1459171800|2016-03-28 13:30:00|45.57|45.62|45|45.1|522900|35.476
1459258200|2016-03-29 13:30:00|44.86|45.68|44.66|45.59|1811600|35.862
1459344600|2016-03-30 13:30:00|46.66|47.05|46.11|46.28|1453800|36.405
1459431000|2016-03-31 13:30:00|45.73|46.04|45.35|45.42|782600|35.728
1459517400|2016-04-01 13:30:00|43.79|44.35|43.74|44.2|1594200|34.769
1459776600|2016-04-04 13:30:00|44.32|44.85|44.19|44.43|2848300|34.949
1459863000|2016-04-05 13:30:00|43.6|43.97|43.55|43.84|2202600|34.485
1459949400|2016-04-06 13:30:00|43.84|44.72|43.69|44.72|2990200|35.178
1460035800|2016-04-07 13:30:00|44.08|44.43|43.78|44.14|3195700|34.721
1460122200|2016-04-08 13:30:00|45.29|45.83|45.26|45.47|2826600|35.768
1460381400|2016-04-11 13:30:00|45.93|46.22|45.6|45.6|1859500|35.87
1460467800|2016-04-12 13:30:00|45.93|47.19|45.83|46.91|4087100|36.9
1460554200|2016-04-13 13:30:00|47.78|48.01|47.49|47.92|3154800|37.695
1460640600|2016-04-14 13:30:00|48.02|48.51|48|48.51|4488100|38.159
1460727000|2016-04-15 13:30:00|48|48.21|47.69|47.92|1251600|37.695
1460986200|2016-04-18 13:30:00|47.92|48.09|46.87|47.8|2722200|37.6
1461072600|2016-04-19 13:30:00|48.18|49.11|48.06|49.11|1596200|38.631
1461159000|2016-04-20 13:30:00|48.73|49.65|48.56|49.4|2095700|38.859
1461245400|2016-04-21 13:30:00|49.34|49.55|48.9|49.16|2597900|38.67
1461331800|2016-04-22 13:30:00|48.95|49.44|48.95|49.44|1108600|38.89
1461591000|2016-04-25 13:30:00|49.27|49.39|48.88|49.17|1584600|38.678
1461677400|2016-04-26 13:30:00|49.57|49.9|49.32|49.83|1521900|39.197
1461763800|2016-04-27 13:30:00|50.56|51.3|50.54|51|2258100|40.117
1461850200|2016-04-28 13:30:00|50.61|51.15|50.43|50.58|1436100|39.787
1461936600|2016-04-29 13:30:00|50.66|50.95|50.17|50.75|1908800|39.921
1462195800|2016-05-02 13:30:00|50.54|50.84|50.23|50.84|1249100|39.992
1462282200|2016-05-03 13:30:00|49.71|49.83|49.07|49.23|1299000|38.725
1462368600|2016-05-04 13:30:00|48.54|48.79|48.33|48.52|1324500|38.167
1462455000|2016-05-05 13:30:00|48.63|48.96|48.11|48.52|1227500|38.167
1462541400|2016-05-06 13:30:00|48.08|49.19|48.04|48.9|1606200|38.466
1462800600|2016-05-09 13:30:00|48.47|48.55|47.82|47.98|2328500|37.742
1462887000|2016-05-10 13:30:00|48.01|48.99|47.99|48.99|1232700|38.536
1462973400|2016-05-11 13:30:00|48.45|49.17|48.29|48.77|1024500|38.363
1463059800|2016-05-12 13:30:00|49.9|49.97|48.66|49.04|1660200|38.576
1463146200|2016-05-13 13:30:00|48.26|48.76|47.97|48.14|1432800|37.868
1463405400|2016-05-16 13:30:00|48.8|49.17|48.8|49.06|913700|38.591
1463491800|2016-05-17 13:30:00|48.55|49.02|48.33|48.87|1826600|38.442
1463578200|2016-05-18 13:30:00|48.55|49.06|48.14|48.14|2161700|37.868
1463664600|2016-05-19 13:30:00|47.21|47.83|46.94|47.77|3968100|37.577
1463751000|2016-05-20 13:30:00|48.1|48.38|47.9|48.09|888800|37.828
1464010200|2016-05-23 13:30:00|47.41|47.94|47.39|47.58|2055700|37.427
1464096600|2016-05-24 13:30:00|48.01|48.31|47.86|48.13|2478000|37.86
1464183000|2016-05-25 13:30:00|48.75|49.45|48.73|49.2|1862700|38.702
1464269400|2016-05-26 13:30:00|49.7|49.84|49.24|49.29|1175000|38.772
1464355800|2016-05-27 13:30:00|48.93|49|48.65|49|761300|38.544
1464701400|2016-05-31 13:30:00|48.68|49.02|48.32|48.52|940700|38.167
1464787800|2016-06-01 13:30:00|47.21|47.74|47.17|47.49|891500|37.89|divid|0.683|split|1
1464874200|2016-06-02 13:30:00|46.65|47.11|46.46|47.11|1152500|37.587
1464960600|2016-06-03 13:30:00|47.51|47.54|46.99|47.52|710700|37.914
1465219800|2016-06-06 13:30:00|48.43|48.59|48.01|48.09|2041700|38.369
1465306200|2016-06-07 13:30:00|48.97|49.72|48.87|49.49|1539200|39.486
1465392600|2016-06-08 13:30:00|49.65|49.81|49.3|49.49|1409700|39.486
1465479000|2016-06-09 13:30:00|48.46|48.82|48.44|48.71|1165900|38.863
1465565400|2016-06-10 13:30:00|47.31|47.78|46.91|47.2|2854900|37.658
1465824600|2016-06-13 13:30:00|46.68|47.32|46.44|46.46|1709600|37.068
1465911000|2016-06-14 13:30:00|45.55|45.79|44.83|45.39|4505800|36.214
1465997400|2016-06-15 13:30:00|45.27|45.87|45.2|45.46|2401200|36.27
1466083800|2016-06-16 13:30:00|45.09|46.18|44.45|46.18|1810800|36.845
1466170200|2016-06-17 13:30:00|46.46|47.04|46.31|47.04|2123500|37.531
1466429400|2016-06-20 13:30:00|48.41|48.53|47.97|47.97|2152100|38.273
1466515800|2016-06-21 13:30:00|48.5|48.93|48.07|48.57|1820600|38.752
1466602200|2016-06-22 13:30:00|49.14|49.18|48.31|48.31|1170500|38.544
1466688600|2016-06-23 13:30:00|49.6|50.21|48.93|49.92|1706800|39.829
1466775000|2016-06-24 13:30:00|44.55|46.61|44.49|45.6|6739400|36.382
1467034200|2016-06-27 13:30:00|45.26|45.27|44.06|44.81|6834300|35.752
1467120600|2016-06-28 13:30:00|45.74|46.44|45.66|46.3|2256600|36.94
1467207000|2016-06-29 13:30:00|47.44|47.93|47.25|47.69|2748200|38.049
1467293400|2016-06-30 13:30:00|47.92|48.46|47.5|48.1|3052200|38.377
1467379800|2016-07-01 13:30:00|48.62|48.91|48.48|48.74|2827600|38.887
1467725400|2016-07-05 13:30:00|47.86|48|47.07|47.21|1709400|37.666
1467811800|2016-07-06 13:30:00|46.61|46.92|46.01|46.91|2194800|37.427
1467898200|2016-07-07 13:30:00|47.02|47.2|45.98|46.28|1934500|36.924
1467984600|2016-07-08 13:30:00|46.92|47.22|46.71|47.16|1182500|37.627
1468243800|2016-07-11 13:30:00|47.71|47.99|47.62|47.68|1514100|38.041
1468330200|2016-07-12 13:30:00|48.8|48.99|48.62|48.62|3083700|38.791
1468416600|2016-07-13 13:30:00|48.82|49.01|48.24|48.51|1774600|38.704
1468503000|2016-07-14 13:30:00|49.44|49.48|49|49.19|1214900|39.246
1468589400|2016-07-15 13:30:00|48.63|48.74|48.4|48.74|1166700|38.887
1468848600|2016-07-18 13:30:00|48.04|48.39|47.77|48.32|1077900|38.552
1468935000|2016-07-19 13:30:00|47.97|48.06|47.67|47.91|1012800|38.225
1469021400|2016-07-20 13:30:00|47.64|48.11|47.29|47.87|889200|38.193
1469107800|2016-07-21 13:30:00|47.32|48.05|47.28|47.66|3648300|38.025
1469194200|2016-07-22 13:30:00|47.64|47.65|47.17|47.45|1004300|37.858
1469453400|2016-07-25 13:30:00|46.94|46.94|46.11|46.32|1560200|36.956
1469539800|2016-07-26 13:30:00|46.4|46.87|46.32|46.75|1187300|37.299
1469626200|2016-07-27 13:30:00|47.52|47.66|46.65|46.92|1293700|37.435
1469712600|2016-07-28 13:30:00|47.86|47.91|46.98|47.36|2151100|37.786
1469799000|2016-07-29 13:30:00|47.3|48.15|47.23|48.1|2045400|38.377
1470058200|2016-08-01 13:30:00|47.46|47.5|46.55|46.63|1762300|37.204
1470144600|2016-08-02 13:30:00|46.85|46.89|46.25|46.71|1496400|37.268
1470231000|2016-08-03 13:30:00|46.27|46.76|46.17|46.74|1577700|37.291
1470317400|2016-08-04 13:30:00|46.85|47.17|46.73|46.94|1082300|37.451
1470403800|2016-08-05 13:30:00|47.48|47.7|47.31|47.58|931100|37.962
1470663000|2016-08-08 13:30:00|47.52|47.81|47.48|47.54|1319000|37.93
1470749400|2016-08-09 13:30:00|48.09|48.31|47.78|47.95|824500|38.257
1470835800|2016-08-10 13:30:00|48.35|48.42|47.73|47.73|1248700|38.081
1470922200|2016-08-11 13:30:00|47.97|48.59|47.94|48.3|1283900|38.536
1471008600|2016-08-12 13:30:00|48.28|48.55|48.11|48.35|933500|38.576
1471267800|2016-08-15 13:30:00|48.49|48.68|48.36|48.6|1120300|38.775
1471354200|2016-08-16 13:30:00|48.79|49.42|48.63|49.18|2845300|39.238
1471440600|2016-08-17 13:30:00|48.97|49.4|48.72|49.35|1894500|39.374
1471527000|2016-08-18 13:30:00|49.04|49.68|49|49.63|1024700|39.597
1471613400|2016-08-19 13:30:00|48.97|49.02|48.68|49.02|1612500|39.111
1471872600|2016-08-22 13:30:00|48.32|48.4|48.03|48.1|1164700|38.377
1471959000|2016-08-23 13:30:00|48.27|48.58|48.23|48.23|1063100|38.48
1472045400|2016-08-24 13:30:00|48.25|48.35|47.91|48.11|1355900|38.384
1472131800|2016-08-25 13:30:00|48.04|48.28|47.92|48.04|886700|38.329
1472218200|2016-08-26 13:30:00|48.62|49.45|48.22|48.49|1416500|38.688
1472477400|2016-08-29 13:30:00|47.92|48.43|47.91|48.3|938200|38.536
1472563800|2016-08-30 13:30:00|48.54|48.77|48.42|48.5|650400|38.696
1472650200|2016-08-31 13:30:00|48.26|48.41|47.66|47.75|1059900|38.097
1472736600|2016-09-01 13:30:00|47.61|47.79|47.34|47.76|930400|38.105
1472823000|2016-09-02 13:30:00|48.74|49.07|48.42|48.95|969600|39.055
1473168600|2016-09-06 13:30:00|49.39|49.73|49.26|49.62|1262000|39.589
1473255000|2016-09-07 13:30:00|50.08|50.17|49.89|49.95|1228500|39.853
1473341400|2016-09-08 13:30:00|49.59|50.21|49.45|50.09|1088600|39.964
1473427800|2016-09-09 13:30:00|49.38|49.44|48.66|48.74|1084100|38.887
1473687000|2016-09-12 13:30:00|48.12|49.2|47.98|48.98|1018100|39.079
1473773400|2016-09-13 13:30:00|47.95|48.08|47.18|47.43|2513000|37.842
1473859800|2016-09-14 13:30:00|46.7|47.27|46.48|46.59|1724100|37.172
1473946200|2016-09-15 13:30:00|46.28|46.93|45.96|46.85|3615900|37.379
1474032600|2016-09-16 13:30:00|45.48|45.83|45.4|45.78|4096400|36.526
1474291800|2016-09-19 13:30:00|46.31|46.8|46.24|46.41|3363000|37.028
1474378200|2016-09-20 13:30:00|46.46|46.61|46.13|46.21|965400|36.869
1474464600|2016-09-21 13:30:00|46.36|47.14|46.2|47.14|1322700|37.611
1474551000|2016-09-22 13:30:00|47.79|47.92|47.52|47.59|2181400|38.53|divid|0.686
1474637400|2016-09-23 13:30:00|46.99|47.22|46.47|46.53|1509400|37.672
1474896600|2016-09-26 13:30:00|46.33|46.57|46.1|46.1|1410600|37.324
1474983000|2016-09-27 13:30:00|45.55|46.13|45.36|45.91|2440700|37.17
1475069400|2016-09-28 13:30:00|46.22|47.27|45.77|47.19|1939600|38.206
1475155800|2016-09-29 13:30:00|47.87|48.15|47.36|47.64|2201500|38.571
1475242200|2016-09-30 13:30:00|47.31|47.83|47.09|47.7|2366000|38.619
1475501400|2016-10-03 13:30:00|47.64|47.71|47.41|47.57|1353900|38.514
1475587800|2016-10-04 13:30:00|48.07|48.35|47.51|47.81|2380900|38.708
1475674200|2016-10-05 13:30:00|48.39|48.42|48.06|48.25|995600|39.065
1475760600|2016-10-06 13:30:00|48.23|48.39|48.05|48.2|4213600|39.024
1475847000|2016-10-07 13:30:00|48.45|48.49|47.69|47.88|1406300|38.765
1476106200|2016-10-10 13:30:00|48.5|48.91|48.47|48.81|2219600|39.518
1476192600|2016-10-11 13:30:00|48.9|48.95|47.72|48.03|1644500|38.887
1476279000|2016-10-12 13:30:00|48.28|48.42|48.01|48.35|1585900|39.146
1476365400|2016-10-13 13:30:00|47.7|48.27|47.56|48.12|1011500|38.959
1476451800|2016-10-14 13:30:00|48.9|49.11|48.44|48.54|2298400|39.299
1476711000|2016-10-17 13:30:00|48.06|48.23|47.8|48.1|1441700|38.943
1476797400|2016-10-18 13:30:00|48.62|48.63|48.26|48.54|1152800|39.299
1476883800|2016-10-19 13:30:00|48.23|48.58|48.07|48.34|1541900|39.138
1476970200|2016-10-20 13:30:00|48.57|48.94|48.3|48.54|1897100|39.299
1477056600|2016-10-21 13:30:00|47.86|48.32|47.76|48.28|1430600|39.089
1477315800|2016-10-24 13:30:00|48.7|49.1|48.16|48.61|2950300|39.356
1477402200|2016-10-25 13:30:00|48.4|48.67|48.13|48.27|1656800|39.081
1477488600|2016-10-26 13:30:00|47.73|48.12|47.55|47.95|1811700|38.822
1477575000|2016-10-27 13:30:00|48.48|48.7|48.22|48.38|960300|39.17
1477661400|2016-10-28 13:30:00|48|48.67|47.93|48.25|1163000|39.065
1477920600|2016-10-31 13:30:00|48.02|48.09|47.61|47.74|1148600|38.652
1478007000|2016-11-01 13:30:00|48.01|48.03|47.33|47.79|3928900|38.692
1478093400|2016-11-02 13:30:00|47.71|47.8|46.43|46.61|2357200|37.737
1478179800|2016-11-03 13:30:00|46.92|47.03|46.71|46.96|1182500|38.02
1478266200|2016-11-04 13:30:00|46.57|46.96|46.45|46.63|1103000|37.753
1478529000|2016-11-07 14:30:00|47.11|47.44|47.06|47.41|1077000|38.385
1478615400|2016-11-08 14:30:00|47.35|47.8|47.2|47.52|1234300|38.474
1478701800|2016-11-09 14:30:00|46.77|47.95|46.73|47.57|1324000|38.514
1478788200|2016-11-10 14:30:00|47.68|47.85|47|47.29|1185500|38.287
1478874600|2016-11-11 14:30:00|46.78|46.86|45.75|46.13|1927500|37.348
1479133800|2016-11-14 14:30:00|45.1|45.64|45.05|45.59|1872500|36.911
1479220200|2016-11-15 14:30:00|46.21|46.91|46.17|46.88|1475700|37.955
1479306600|2016-11-16 14:30:00|46.33|46.75|45.96|46.13|1518900|37.348
1479393000|2016-11-17 14:30:00|46.56|46.88|46.11|46.11|1270200|37.332
1479479400|2016-11-18 14:30:00|45.69|45.96|45.47|45.81|1252800|37.089
1479738600|2016-11-21 14:30:00|46.68|46.97|46.64|46.85|1052000|37.931
1479825000|2016-11-22 14:30:00|47.19|47.3|46.67|47.09|1189900|38.126
1479911400|2016-11-23 14:30:00|46.48|46.77|46.3|46.44|2049100|37.599
1480084200|2016-11-25 14:30:00|46.7|46.83|46.52|46.61|3676100|37.737
1480343400|2016-11-28 14:30:00|46.6|46.75|46.3|46.4|3936800|37.567
1480429800|2016-11-29 14:30:00|46.2|47|46.04|46.91|3741100|37.98
1480516200|2016-11-30 14:30:00|47.49|48.04|47.48|47.66|3832500|38.587
1480602600|2016-12-01 14:30:00|47.76|48.11|47.59|47.75|2944900|38.66
1480689000|2016-12-02 14:30:00|47.48|48.16|47.38|47.78|1338200|38.684
1480948200|2016-12-05 14:30:00|47.97|48.44|47.9|48.17|1145000|39
1481034600|2016-12-06 14:30:00|48.11|48.68|47.97|48.43|2110300|39.21
1481121000|2016-12-07 14:30:00|48.82|49.23|48.71|49.13|1415000|39.777
1481207400|2016-12-08 14:30:00|49.06|49.17|48.58|49|1028800|39.672
1481293800|2016-12-09 14:30:00|48.78|49.21|48.77|49.16|2048800|39.801
1481553000|2016-12-12 14:30:00|50.05|50.25|49.7|49.89|3103800|40.392
1481639400|2016-12-13 14:30:00|50|50.75|49.97|50.53|1734400|40.911
1481725800|2016-12-14 14:30:00|50.33|50.48|49.31|49.44|1960300|40.028
1481812200|2016-12-15 14:30:00|49.14|49.79|49|49.69|1497700|40.231
1481898600|2016-12-16 14:30:00|49.5|49.85|49.42|49.77|1874100|40.834|divid|0.656
1482157800|2016-12-19 14:30:00|49.61|49.72|48.78|48.85|1979400|40.08
1482244200|2016-12-20 14:30:00|49.42|49.49|48.93|48.95|3810900|40.162
1482330600|2016-12-21 14:30:00|49.6|49.7|49.36|49.53|2751000|40.637
1482417000|2016-12-22 14:30:00|50|50.35|49.87|50.06|3367700|41.072
1482503400|2016-12-23 14:30:00|50.53|50.54|50.19|50.21|1326600|41.195
1482849000|2016-12-27 14:30:00|50.43|50.57|50.39|50.47|698800|41.409
1482935400|2016-12-28 14:30:00|50.6|50.69|50.24|50.28|957300|41.253
1483021800|2016-12-29 14:30:00|50.83|50.95|50.61|50.62|1313500|41.532
1483108200|2016-12-30 14:30:00|51|51.36|50.89|50.97|1501300|41.819
1483453800|2017-01-03 14:30:00|51.06|51.24|50.63|50.87|2390200|41.737
1483540200|2017-01-04 14:30:00|51.13|51.25|50.92|51.12|2701300|41.942
1483626600|2017-01-05 14:30:00|51.28|51.92|51.25|51.75|1247700|42.459
1483713000|2017-01-06 14:30:00|51.27|51.64|51.15|51.15|823500|41.967
1483972200|2017-01-09 14:30:00|50.77|50.84|50.46|50.61|1379900|41.524
1484058600|2017-01-10 14:30:00|50.98|51.17|50.62|50.62|1815500|41.532
1484145000|2017-01-11 14:30:00|50.75|51.44|50.73|51.21|916700|42.016
1484231400|2017-01-12 14:30:00|51.93|51.98|51.75|51.81|1595200|42.508
1484317800|2017-01-13 14:30:00|52.03|52.04|51.58|51.59|1440700|42.328
1484663400|2017-01-17 14:30:00|51.77|51.9|51.35|51.51|4591400|42.262
1484749800|2017-01-18 14:30:00|51.16|51.51|51.02|51.19|1932300|41.999
1484836200|2017-01-19 14:30:00|51.06|51.08|50.28|50.66|3350500|41.565
1484922600|2017-01-20 14:30:00|51.47|51.47|51.05|51.16|2064700|41.975
1485181800|2017-01-23 14:30:00|51.01|51.06|50.72|50.91|2215700|41.77
1485268200|2017-01-24 14:30:00|51.11|51.5|51.07|51.23|1672400|42.032
1485354600|2017-01-25 14:30:00|51.61|51.85|51.45|51.48|1341400|42.237
1485441000|2017-01-26 14:30:00|51.08|51.26|50.74|50.79|1724100|41.671
1485527400|2017-01-27 14:30:00|50.69|50.73|50.14|50.4|1422900|41.351
1485786600|2017-01-30 14:30:00|49.98|50.04|49.57|49.82|1293800|40.875
1485873000|2017-01-31 14:30:00|50.77|50.8|50.29|50.56|2472300|41.483
1485959400|2017-02-01 14:30:00|50.65|50.71|49.98|50.36|811700|41.318
1486045800|2017-02-02 14:30:00|50.36|50.46|50.14|50.28|1414900|41.253
1486132200|2017-02-03 14:30:00|50.89|51.14|50.65|50.81|1590500|41.688
1486391400|2017-02-06 14:30:00|50.48|50.58|50.21|50.38|668800|41.335
1486477800|2017-02-07 14:30:00|50.07|50.14|49.45|49.63|1800100|40.72
1486564200|2017-02-08 14:30:00|49.52|50.1|49.33|49.99|2878100|41.015
1486650600|2017-02-09 14:30:00|50.65|50.71|50.36|50.51|1953800|41.442
1486737000|2017-02-10 14:30:00|51.03|51.25|50.87|50.9|1480300|41.762
1486996200|2017-02-13 14:30:00|51.25|51.39|50.81|50.92|2502400|41.778
1487082600|2017-02-14 14:30:00|51|51.04|50.38|50.71|1758000|41.606
1487169000|2017-02-15 14:30:00|50.68|50.97|50.61|50.93|2580200|41.786
1487255400|2017-02-16 14:30:00|51.18|51.29|50.83|50.89|1441900|41.753
1487341800|2017-02-17 14:30:00|50.21|50.57|50.04|50.55|4287500|41.474
1487687400|2017-02-21 14:30:00|50.82|51.98|50.81|51.91|4703800|42.59
1487773800|2017-02-22 14:30:00|50.77|51.22|50.44|51.06|5232100|41.893
1487860200|2017-02-23 14:30:00|51.3|51.45|50.99|51.16|3423900|41.975
1487946600|2017-02-24 14:30:00|50.24|50.64|50.03|50.26|2426800|41.236
1488205800|2017-02-27 14:30:00|50.26|50.43|50.04|50.13|1563400|41.13
1488292200|2017-02-28 14:30:00|50|50.11|49.89|49.97|1371200|40.999
1488378600|2017-03-01 14:30:00|50.23|50.52|50.2|50.35|1463000|41.31
1488465000|2017-03-02 14:30:00|50.35|50.41|50.14|50.23|2538600|41.212
1488551400|2017-03-03 14:30:00|50.6|51.15|50.44|50.93|1689600|41.786
1488810600|2017-03-06 14:30:00|50.62|51.07|50.55|51|2077300|41.844
1488897000|2017-03-07 14:30:00|50.32|50.64|50.12|50.12|2496000|41.122
1488983400|2017-03-08 14:30:00|49.9|50.03|49.14|49.2|3964300|40.367
1489069800|2017-03-09 14:30:00|49.15|49.84|49.03|49.78|3161400|40.843
1489156200|2017-03-10 14:30:00|50.38|50.45|50.1|50.25|1614800|41.228
1489411800|2017-03-13 13:30:00|50.43|50.48|49.98|50.04|2135100|41.056
1489498200|2017-03-14 13:30:00|49.41|49.49|48.94|49.2|2183400|40.367
1489584600|2017-03-15 13:30:00|49.03|49.72|48.84|49.64|1204200|41.269|divid|0.645
1489671000|2017-03-16 13:30:00|49.94|50.02|49.66|49.84|830500|41.435
1489757400|2017-03-17 13:30:00|50.2|50.22|49.9|49.96|1198000|41.535
1490016600|2017-03-20 13:30:00|49.84|49.92|49.26|49.54|1252600|41.186
1490103000|2017-03-21 13:30:00|50.4|50.45|49.66|49.77|1559100|41.377
1490189400|2017-03-22 13:30:00|49.85|50|49.56|49.84|1484700|41.435
1490275800|2017-03-23 13:30:00|49.59|50.13|49.52|49.76|616700|41.369
1490362200|2017-03-24 13:30:00|49.78|49.95|49.69|49.73|701500|41.344
1490621400|2017-03-27 13:30:00|50.06|50.32|49.9|49.97|4294700|41.543
1490707800|2017-03-28 13:30:00|49.93|50.48|49.88|50.15|4228800|41.693
1490794200|2017-03-29 13:30:00|49.61|50.23|49.57|50.1|3506500|41.651
1490880600|2017-03-30 13:30:00|50.41|50.64|50.06|50.06|1626600|41.618
1490967000|2017-03-31 13:30:00|50.23|50.77|50.15|50.42|1484100|41.917
1491226200|2017-04-03 13:30:00|50.3|50.54|49.9|50.49|1206700|41.975
1491312600|2017-04-04 13:30:00|50.6|51.16|50.39|51.08|3244200|42.466
1491399000|2017-04-05 13:30:00|51.72|51.91|50.79|50.84|4594600|42.266
1491485400|2017-04-06 13:30:00|51.54|51.94|51.44|51.87|2850100|43.123
1491571800|2017-04-07 13:30:00|51.58|52.17|51.57|51.88|1775400|43.131
1491831000|2017-04-10 13:30:00|51.46|51.86|51.45|51.59|2115600|42.89
1491917400|2017-04-11 13:30:00|51.64|52|51.31|51.86|981900|43.114
1492003800|2017-04-12 13:30:00|51.61|51.89|51.27|51.68|1973700|42.965
1492090200|2017-04-13 13:30:00|51.34|51.38|50.51|50.53|1289000|42.009
1492435800|2017-04-17 13:30:00|50.69|50.94|50.5|50.84|1053000|42.266
1492522200|2017-04-18 13:30:00|50.63|50.82|50.16|50.37|1949800|41.876
1492608600|2017-04-19 13:30:00|50.39|50.5|49.67|49.81|1056100|41.41
1492695000|2017-04-20 13:30:00|50.71|50.87|50.26|50.27|2567900|41.793
1492781400|2017-04-21 13:30:00|49.88|50.18|49.69|49.94|2282000|41.518
1493040600|2017-04-24 13:30:00|51.94|52.04|51.7|51.81|5621400|43.073
1493127000|2017-04-25 13:30:00|52.02|52.34|51.92|52.23|3017300|43.422
1493213400|2017-04-26 13:30:00|51.83|52.29|51.46|51.46|2268800|42.782
1493299800|2017-04-27 13:30:00|51.82|51.82|50.98|51.61|2071300|42.907
1493386200|2017-04-28 13:30:00|51.69|51.76|51.16|51.17|3296700|42.541
1493645400|2017-05-01 13:30:00|51.39|51.47|51.03|51.11|1178200|42.491
1493731800|2017-05-02 13:30:00|51.21|51.26|50.87|50.94|2757000|42.35
1493818200|2017-05-03 13:30:00|50.99|51.14|50.79|50.9|2612400|42.316
1493904600|2017-05-04 13:30:00|51.37|51.54|51.07|51.49|4529700|42.807
1493991000|2017-05-05 13:30:00|52.07|52.87|52.02|52.83|2751100|43.921
1494250200|2017-05-08 13:30:00|52.39|52.52|52.15|52.44|2599400|43.597
1494336600|2017-05-09 13:30:00|52.28|52.39|51.7|51.83|1667900|43.089
1494423000|2017-05-10 13:30:00|52.36|52.49|52.13|52.21|1181400|43.405
1494509400|2017-05-11 13:30:00|51.95|52.06|51.6|51.87|856800|43.123
1494595800|2017-05-12 13:30:00|51.94|52.39|51.85|52.22|1154500|43.414
1494855000|2017-05-15 13:30:00|53.33|53.37|52.78|52.8|3973900|43.896
1494941400|2017-05-16 13:30:00|52.8|54.04|52.8|53.96|5770700|44.86
1495027800|2017-05-17 13:30:00|53.92|54.12|53.36|53.36|4154000|44.361
1495114200|2017-05-18 13:30:00|53.5|53.88|53.34|53.51|3680000|44.486
1495200600|2017-05-19 13:30:00|54.13|54.34|53.97|54.3|2177400|45.143
1495459800|2017-05-22 13:30:00|54.64|54.71|54.24|54.32|1886100|45.16
1495546200|2017-05-23 13:30:00|54.25|54.35|53.83|53.86|1048600|44.777
1495632600|2017-05-24 13:30:00|53.72|53.91|53.51|53.64|1391300|44.594
1495719000|2017-05-25 13:30:00|53.57|53.84|52.72|52.87|1305600|43.954
1495805400|2017-05-26 13:30:00|52.69|53.07|52.65|53|853000|44.062
1496151000|2017-05-30 13:30:00|53|53.1|52.73|52.82|1012000|43.912
1496237400|2017-05-31 13:30:00|52.55|52.8|52.23|52.3|1857400|44.059|divid|0.694
1496323800|2017-06-01 13:30:00|52.16|52.37|52.05|52.1|859500|43.891
1496410200|2017-06-02 13:30:00|51.97|52.21|51.7|52.21|1438900|43.983
1496669400|2017-06-05 13:30:00|51.72|51.86|51.43|51.76|2950800|43.604
1496755800|2017-06-06 13:30:00|51.36|51.94|51.3|51.93|2466400|43.747
1496842200|2017-06-07 13:30:00|51.63|51.79|50.85|51.17|1372800|43.107
1496928600|2017-06-08 13:30:00|51.01|51.21|50.96|51.12|659500|43.065
1497015000|2017-06-09 13:30:00|51.02|51.48|50.89|51.37|1252100|43.276
1497274200|2017-06-12 13:30:00|51.37|51.37|51.14|51.14|1543200|43.082
1497360600|2017-06-13 13:30:00|51.01|51.43|50.84|51.41|2157700|43.309
1497447000|2017-06-14 13:30:00|51.29|51.3|50.34|50.41|2047700|42.467
1497533400|2017-06-15 13:30:00|49.37|49.68|49.26|49.55|1914900|41.742
1497619800|2017-06-16 13:30:00|50.06|50.36|49.98|50.28|934700|42.357
1497879000|2017-06-19 13:30:00|50.58|50.7|50.15|50.27|716800|42.349
1497965400|2017-06-20 13:30:00|49.7|49.76|49.32|49.74|1279400|41.902
1498051800|2017-06-21 13:30:00|49.72|49.95|49.02|49.46|2200000|41.667
1498138200|2017-06-22 13:30:00|48.94|49.52|48.92|49.33|3262100|41.557
1498224600|2017-06-23 13:30:00|49.2|49.6|49.16|49.2|1694500|41.448
1498483800|2017-06-26 13:30:00|49.57|49.6|49.14|49.16|874100|41.414
1498570200|2017-06-27 13:30:00|49.81|50.28|49.7|50.06|1107500|42.172
1498656600|2017-06-28 13:30:00|50.12|50.56|50.07|50.38|990600|42.442
1498743000|2017-06-29 13:30:00|50.25|50.39|49.8|49.86|1576400|42.004
1498829400|2017-06-30 13:30:00|49.88|49.91|49.22|49.59|1607100|41.776
1499088600|2017-07-03 13:30:00|50.04|50.34|50.04|50.1|746900|42.206
1499261400|2017-07-05 13:30:00|49.18|49.25|48.85|48.93|1738500|41.22
1499347800|2017-07-06 13:30:00|49|49.35|48.85|48.88|850400|41.178
1499434200|2017-07-07 13:30:00|48.47|48.54|48.15|48.45|2878300|40.816
1499693400|2017-07-10 13:30:00|48.57|48.92|48.54|48.66|795600|40.993
1499779800|2017-07-11 13:30:00|48.53|49.05|48.43|49.02|1064800|41.296
1499866200|2017-07-12 13:30:00|49.32|49.5|49.04|49.06|1911400|41.33
1499952600|2017-07-13 13:30:00|49.08|49.23|48.93|49.23|824000|41.473
1500039000|2017-07-14 13:30:00|49.68|49.91|49.5|49.66|916600|41.835
1500298200|2017-07-17 13:30:00|49.66|49.75|49.35|49.49|1109800|41.692
1500384600|2017-07-18 13:30:00|49.91|49.91|49.45|49.68|783700|41.852
1500471000|2017-07-19 13:30:00|49.67|50.14|49.63|50.13|639800|42.231
1500557400|2017-07-20 13:30:00|50.72|50.75|50.13|50.35|2142400|42.416
1500643800|2017-07-21 13:30:00|50.2|50.27|49.4|49.62|1935400|41.801
1500903000|2017-07-24 13:30:00|49.93|49.96|49.55|49.61|700100|41.793
1500989400|2017-07-25 13:30:00|50.41|50.49|49.82|49.82|807100|41.97
1501075800|2017-07-26 13:30:00|50.4|50.49|50.08|50.39|1140800|42.45
1501162200|2017-07-27 13:30:00|50.43|50.49|49.95|50.44|2902400|42.492
1501248600|2017-07-28 13:30:00|50.14|50.66|50.11|50.61|1332600|42.635
1501507800|2017-07-31 13:30:00|50.65|50.92|50.54|50.67|844500|42.686
1501594200|2017-08-01 13:30:00|51.58|51.78|51.11|51.22|1333100|43.149
1501680600|2017-08-02 13:30:00|51.67|51.96|51.41|51.59|1489700|43.461
1501767000|2017-08-03 13:30:00|51.76|51.8|51.34|51.45|1653100|43.343
1501853400|2017-08-04 13:30:00|51.72|51.94|51.54|51.92|1489800|43.739
1502112600|2017-08-07 13:30:00|51.59|51.79|51.5|51.72|821500|43.57
1502199000|2017-08-08 13:30:00|51.63|51.82|51.15|51.19|966900|43.124
1502285400|2017-08-09 13:30:00|50.81|51.37|50.75|51.31|986400|43.225
1502371800|2017-08-10 13:30:00|51.16|51.25|50.73|50.87|1604300|42.854
1502458200|2017-08-11 13:30:00|50.56|50.62|50.31|50.4|924900|42.458
1502717400|2017-08-14 13:30:00|50.47|50.72|50.18|50.18|802500|42.273
1502803800|2017-08-15 13:30:00|50.31|50.41|50.01|50.26|973900|42.341
1502890200|2017-08-16 13:30:00|50.62|50.83|50.25|50.4|1506400|42.458
1502976600|2017-08-17 13:30:00|50.13|50.42|49.8|49.88|899400|42.02
1503063000|2017-08-18 13:30:00|49.95|50.85|49.75|50.49|2188600|42.534
1503322200|2017-08-21 13:30:00|50.56|50.71|50.23|50.35|1432300|42.416
1503408600|2017-08-22 13:30:00|50.98|51.34|50.93|51.06|2582900|43.014
1503495000|2017-08-23 13:30:00|51.42|51.77|51.3|51.63|1131300|43.495
1503581400|2017-08-24 13:30:00|51.51|51.53|51.17|51.37|591300|43.276
1503667800|2017-08-25 13:30:00|51.34|51.72|51.29|51.65|924500|43.511
1503927000|2017-08-28 13:30:00|51.9|51.9|51.57|51.79|848700|43.629
1504013400|2017-08-29 13:30:00|51.66|51.98|51.64|51.83|643000|43.663
1504099800|2017-08-30 13:30:00|51.38|51.77|51.28|51.46|932400|43.351
1504186200|2017-08-31 13:30:00|51.56|52.06|51.56|52.04|2367600|43.84
1504272600|2017-09-01 13:30:00|52.02|52.26|51.88|52.04|2716600|43.84
1504618200|2017-09-05 13:30:00|52.04|52.4|51.98|52.19|1186700|43.966
1504704600|2017-09-06 13:30:00|52.25|52.85|52.25|52.77|1051700|44.455
1504791000|2017-09-07 13:30:00|53.36|53.51|53.23|53.46|890300|45.036
1504877400|2017-09-08 13:30:00|53.08|53.16|52.69|52.82|558700|44.497
1505136600|2017-09-11 13:30:00|53.01|53.35|53.01|53.12|852800|44.75
1505223000|2017-09-12 13:30:00|52.94|53.47|52.94|53.4|3691400|44.986
1505309400|2017-09-13 13:30:00|53.4|53.49|53.14|53.29|1009900|44.893
1505395800|2017-09-14 13:30:00|53.32|53.64|53.32|53.4|939000|44.986
1505482200|2017-09-15 13:30:00|53.74|53.88|53.53|53.86|1377200|45.373
1505741400|2017-09-18 13:30:00|53.73|53.97|53.67|53.81|586300|45.331
1505827800|2017-09-19 13:30:00|54.12|54.32|53.91|54.03|844000|45.516
1505914200|2017-09-20 13:30:00|54.58|55.04|54.5|54.64|1600400|46.03
1506000600|2017-09-21 13:30:00|54.03|54.15|53.85|53.91|748400|46.041|divid|0.742
1506087000|2017-09-22 13:30:00|54.11|54.33|53.97|54.02|1088000|46.135
1506346200|2017-09-25 13:30:00|53.81|54.41|53.76|54.19|1236800|46.28
1506432600|2017-09-26 13:30:00|53.59|53.64|53.2|53.29|1589800|45.511
1506519000|2017-09-27 13:30:00|53.14|53.26|52.95|53.26|1057900|45.485
1506605400|2017-09-28 13:30:00|53.34|53.48|53.21|53.42|1484900|45.622
1506691800|2017-09-29 13:30:00|53.49|53.74|53.36|53.52|765100|45.708
1506951000|2017-10-02 13:30:00|53.26|53.42|53|53.4|574500|45.605
1507037400|2017-10-03 13:30:00|53.51|53.93|53.51|53.86|988500|45.998
1507123800|2017-10-04 13:30:00|53.14|53.47|53.02|53.31|1513800|45.528
1507210200|2017-10-05 13:30:00|53.51|53.73|53.42|53.5|610600|45.69
1507296600|2017-10-06 13:30:00|53.17|53.47|53.08|53.44|1082000|45.639
1507555800|2017-10-09 13:30:00|53.51|53.59|53.34|53.36|534800|45.571
1507642200|2017-10-10 13:30:00|53.82|53.96|53.67|53.91|1227100|46.041
1507728600|2017-10-11 13:30:00|54.12|54.7|54.09|54.64|1918700|46.664
1507815000|2017-10-12 13:30:00|54.16|54.34|53.99|54.27|1095400|46.348
1507901400|2017-10-13 13:30:00|54.37|54.45|53.9|53.97|1127200|46.092
1508160600|2017-10-16 13:30:00|54.51|54.64|54.35|54.48|607000|46.527
1508247000|2017-10-17 13:30:00|54.32|54.32|53.96|53.96|681000|46.083
1508333400|2017-10-18 13:30:00|54.2|54.27|53.89|54.03|756200|46.143
1508419800|2017-10-19 13:30:00|54.12|54.4|54.09|54.2|545500|46.288
1508506200|2017-10-20 13:30:00|54.15|54.3|53.99|54.16|718200|46.254
1508765400|2017-10-23 13:30:00|54.54|54.56|54.02|54.07|736000|46.177
1508851800|2017-10-24 13:30:00|54.55|54.84|54.45|54.61|806100|46.638
1508938200|2017-10-25 13:30:00|54.48|54.59|54.06|54.33|983800|46.399
1509024600|2017-10-26 13:30:00|54.4|54.54|54.08|54.28|720100|46.357
1509111000|2017-10-27 13:30:00|54.91|55.07|54.64|54.78|1582200|46.784
1509370200|2017-10-30 13:30:00|55.39|55.62|55.32|55.51|858000|47.407
1509456600|2017-10-31 13:30:00|55.78|55.95|55.55|55.72|1200100|47.586
1509543000|2017-11-01 13:30:00|56.23|56.5|56.05|56.22|1454500|48.013
1509629400|2017-11-02 13:30:00|56.1|56.6|56.1|56.57|855800|48.312
1509715800|2017-11-03 13:30:00|56.28|56.44|55.88|56.33|1095300|48.107
1509978600|2017-11-06 14:30:00|56.13|56.97|56.11|56.96|1411500|48.645
1510065000|2017-11-07 14:30:00|56.92|56.98|56.53|56.84|1776800|48.543
1510151400|2017-11-08 14:30:00|56.67|56.93|56.55|56.71|1927200|48.432
1510237800|2017-11-09 14:30:00|56.42|56.78|56.34|56.54|1679100|48.287
1510324200|2017-11-10 14:30:00|56.09|56.2|55.87|56.17|1291100|47.971
1510583400|2017-11-13 14:30:00|55.25|55.68|55.22|55.55|1959800|47.441
1510669800|2017-11-14 14:30:00|55.21|55.42|54.88|55.21|1376900|47.151
1510756200|2017-11-15 14:30:00|54.62|54.92|54.48|54.7|3089700|46.715
1510842600|2017-11-16 14:30:00|54.7|54.7|54.41|54.54|1264100|46.579
1510929000|2017-11-17 14:30:00|54.54|54.85|54.41|54.78|1436700|46.784
1511188200|2017-11-20 14:30:00|54.78|54.81|54.55|54.67|878800|46.69
1511274600|2017-11-21 14:30:00|55.18|55.41|54.93|54.93|1277400|46.912
1511361000|2017-11-22 14:30:00|55.81|56.2|55.74|56.11|1397300|47.919
1511533800|2017-11-24 14:30:00|56.54|56.7|56.41|56.43|617600|48.193
1511793000|2017-11-27 14:30:00|56.53|56.63|56.31|56.37|884700|48.142
1511879400|2017-11-28 14:30:00|56.64|56.85|56.49|56.61|1608700|48.346
1511965800|2017-11-29 14:30:00|56.44|56.97|56.44|56.74|1422500|48.458
1512052200|2017-11-30 14:30:00|56.87|57.07|56.33|56.55|2800100|48.295
1512138600|2017-12-01 14:30:00|56.57|56.98|56.29|56.58|838600|48.321
1512397800|2017-12-04 14:30:00|56.46|56.83|56.33|56.35|722700|48.124
1512484200|2017-12-05 14:30:00|56.3|56.42|56.08|56.22|1332300|48.013
1512570600|2017-12-06 14:30:00|55.99|56.16|55.77|55.85|1249600|47.697
1512657000|2017-12-07 14:30:00|55.92|56.13|55.3|55.74|1633900|47.603
1512743400|2017-12-08 14:30:00|55.35|55.7|55.14|55.68|2866600|47.552
1513002600|2017-12-11 14:30:00|55.58|55.72|55.53|55.67|1047100|47.544
1513089000|2017-12-12 14:30:00|56.1|56.21|55.63|56.03|1364700|47.851
1513175400|2017-12-13 14:30:00|55.85|56.09|55.77|56.06|570300|47.877
1513261800|2017-12-14 14:30:00|55.92|56.16|55.7|55.87|1592300|47.715
1513348200|2017-12-15 14:30:00|54.86|54.91|54.14|54.37|2380300|47.052|divid|0.734|split|1.01136363636
1513607400|2017-12-18 14:30:00|55.01|55.35|54.86|54.86|1632800|47.476
1513693800|2017-12-19 14:30:00|54.93|54.93|54.48|54.57|2152400|47.225
1513780200|2017-12-20 14:30:00|54.79|55.15|54.74|55.14|1501200|47.718
1513866600|2017-12-21 14:30:00|54.89|55.6|54.84|55.55|2313800|48.073
1513953000|2017-12-22 14:30:00|55.16|55.26|55.01|55.14|725700|47.718
1514298600|2017-12-26 14:30:00|55.39|55.56|55.17|55.43|493200|47.969
1514385000|2017-12-27 14:30:00|55.57|55.62|55.27|55.27|491000|47.83
1514471400|2017-12-28 14:30:00|55.55|55.63|55.27|55.54|653100|48.064
1514557800|2017-12-29 14:30:00|55.6|55.64|55.28|55.28|718200|47.839
1514903400|2018-01-02 14:30:00|55.45|55.88|55.2|55.87|1116400|48.35
1514989800|2018-01-03 14:30:00|55.97|56.52|55.85|56.44|2425600|48.843
1515076200|2018-01-04 14:30:00|57.28|57.53|57.21|57.41|2864200|49.682
1515162600|2018-01-05 14:30:00|57.81|57.89|57.48|57.77|2307900|49.994
1515421800|2018-01-08 14:30:00|57.73|57.88|57.54|57.78|2880200|50.003
1515508200|2018-01-09 14:30:00|57.87|57.91|57.47|57.7|3726800|49.933
1515594600|2018-01-10 14:30:00|57.77|57.9|57.46|57.54|1994500|49.795
1515681000|2018-01-11 14:30:00|57.78|58.23|57.74|57.88|1535000|50.089
1515767400|2018-01-12 14:30:00|59.19|59.41|58.76|59.33|2899700|51.344
1516113000|2018-01-16 14:30:00|58.95|59.09|58.57|58.58|948100|50.695
1516199400|2018-01-17 14:30:00|58.55|58.91|58.26|58.66|1033800|50.764
1516285800|2018-01-18 14:30:00|58.42|58.5|57.98|58.11|1300300|50.288
1516372200|2018-01-19 14:30:00|58.16|58.21|57.71|57.95|876100|50.15
1516631400|2018-01-22 14:30:00|58.52|58.99|58.48|58.86|1031100|50.937
1516717800|2018-01-23 14:30:00|58.7|58.7|58.26|58.47|805000|50.6
1516804200|2018-01-24 14:30:00|59.04|59.2|58.81|59.11|1055500|51.154
1516890600|2018-01-25 14:30:00|59.54|59.57|58.8|59.1|1082300|51.145
1516977000|2018-01-26 14:30:00|59.1|59.32|59.01|59.05|1075800|51.102
1517236200|2018-01-29 14:30:00|58.49|58.61|58.19|58.31|1187700|50.461
1517322600|2018-01-30 14:30:00|58.35|58.38|57.6|57.67|1300400|49.907
1517409000|2018-01-31 14:30:00|58.06|58.29|57.77|58.06|1504200|50.245
1517495400|2018-02-01 14:30:00|58.5|59.23|58.45|59.22|2298700|51.249
1517581800|2018-02-02 14:30:00|58.37|58.37|57.13|57.28|1856700|49.57
1517841000|2018-02-05 14:30:00|56.48|56.71|53.78|54.18|2971200|46.887
1517927400|2018-02-06 14:30:00|54.04|55.83|53.94|55.72|6058000|48.22
1518013800|2018-02-07 14:30:00|54.79|55.53|54.55|54.71|1820800|47.346
1518100200|2018-02-08 14:30:00|56.13|56.33|54.6|54.62|3572800|47.268
1518186600|2018-02-09 14:30:00|55.29|55.64|53.37|55|2100300|47.597
1518445800|2018-02-12 14:30:00|55.52|56.02|55.39|55.72|1383000|48.22
1518532200|2018-02-13 14:30:00|56.24|56.47|56.02|56.04|1596200|48.497
1518618600|2018-02-14 14:30:00|55.37|57.17|55.3|57.13|1109600|49.44
1518705000|2018-02-15 14:30:00|56.89|57.02|56.15|56.84|3285900|49.189
1518791400|2018-02-16 14:30:00|56.82|57.48|56.8|57.13|2434100|49.44
1519137000|2018-02-20 14:30:00|57.16|57.63|56.91|57.03|1233100|49.354
1519223400|2018-02-21 14:30:00|57.53|57.77|56.64|56.64|1538700|49.016
1519309800|2018-02-22 14:30:00|57.39|57.96|57.25|57.53|1545200|49.786
1519396200|2018-02-23 14:30:00|58.02|58.45|57.86|58.38|1071300|50.522
1519655400|2018-02-26 14:30:00|58.49|58.53|58.07|58.44|1110300|50.574
1519741800|2018-02-27 14:30:00|58.26|58.32|57.35|57.46|1020100|49.726
1519828200|2018-02-28 14:30:00|57.95|58|56.65|56.69|1712800|49.059
1519914600|2018-03-01 14:30:00|56.43|56.96|56.07|56.53|1757800|48.921
1520001000|2018-03-02 14:30:00|56.07|56.56|55.74|56.54|945400|48.93
1520260200|2018-03-05 14:30:00|56.13|57|56.03|56.83|750000|49.18
1520346600|2018-03-06 14:30:00|57.37|57.63|56.99|56.99|1144900|49.319
1520433000|2018-03-07 14:30:00|57.12|57.39|56.7|57.15|1004600|49.457
1520519400|2018-03-08 14:30:00|57.42|57.54|56.99|57.19|545600|49.492
1520605800|2018-03-09 14:30:00|57.1|57.35|57.03|57.24|954700|49.535
1520861400|2018-03-12 13:30:00|57.4|57.67|57.24|57.47|870500|49.734
1520947800|2018-03-13 13:30:00|58.39|58.51|57.55|57.66|923200|49.899
1521034200|2018-03-14 13:30:00|58.48|58.48|58|58.21|1269300|50.375
1521120600|2018-03-15 13:30:00|57.36|57.42|56.9|57.23|1404100|50.185|divid|0.764
1521207000|2018-03-16 13:30:00|57.2|57.92|57.2|57.78|897200|50.668
1521466200|2018-03-19 13:30:00|57.34|57.39|56.86|57.02|623600|50.001
1521552600|2018-03-20 13:30:00|56.5|56.9|56.4|56.8|1195200|49.808
1521639000|2018-03-21 13:30:00|56.69|57.64|56.65|57.33|1375700|50.273
1521725400|2018-03-22 13:30:00|56.79|56.97|56.35|56.58|901400|49.615
1521811800|2018-03-23 13:30:00|56.82|57.04|56.2|56.28|926200|49.352
1522071000|2018-03-26 13:30:00|57.34|57.62|56.77|57.6|1252800|50.51
1522157400|2018-03-27 13:30:00|57.25|57.39|56.4|56.56|1548500|49.598
1522243800|2018-03-28 13:30:00|56.53|56.82|56.15|56.2|2094800|49.282
1522330200|2018-03-29 13:30:00|56.82|57.73|56.73|57.69|1787300|50.589
1522675800|2018-04-02 13:30:00|57.71|57.75|56.3|56.81|2372300|49.817
1522762200|2018-04-03 13:30:00|57.68|58.1|57.24|58.1|3623200|50.948
1522848600|2018-04-04 13:30:00|57.7|58.75|57.66|58.72|1659200|51.492
1522935000|2018-04-05 13:30:00|58.89|59.8|58.87|59.7|1892600|52.351
1523021400|2018-04-06 13:30:00|59.69|59.95|59.08|59.41|1847000|52.097
1523280600|2018-04-09 13:30:00|59.77|59.87|59.29|59.38|1037900|52.071
1523367000|2018-04-10 13:30:00|59.93|60.5|59.9|60.5|2312300|53.053
1523453400|2018-04-11 13:30:00|60.7|60.81|60.16|60.42|1519800|52.983
1523539800|2018-04-12 13:30:00|60.34|60.47|60.03|60.3|1533800|52.877
1523626200|2018-04-13 13:30:00|59.9|60.08|59.68|60.01|2101100|52.623
1523885400|2018-04-16 13:30:00|60.31|60.44|60.06|60.15|961600|52.746
1523971800|2018-04-17 13:30:00|60.5|60.7|60.35|60.63|859300|53.167
1524058200|2018-04-18 13:30:00|61.32|61.9|61.26|61.63|1271500|54.044
1524144600|2018-04-19 13:30:00|61.89|62.28|61.85|62.03|1247600|54.394
1524231000|2018-04-20 13:30:00|61.91|62.21|61.44|62.2|1106900|54.544
1524490200|2018-04-23 13:30:00|62.39|62.5|62.1|62.35|1812800|54.675
1524576600|2018-04-24 13:30:00|63|63.39|62.65|62.79|3256600|55.061
1524663000|2018-04-25 13:30:00|62.36|62.39|61.95|62.13|1456900|54.482
1524749400|2018-04-26 13:30:00|63.2|63.27|62.76|63.04|1110000|55.28
1524835800|2018-04-27 13:30:00|62.73|63.11|62.48|62.95|1314100|55.201
1525095000|2018-04-30 13:30:00|62.54|63.34|62.47|62.61|1471200|54.903
1525181400|2018-05-01 13:30:00|62.5|62.5|61.8|62.1|789400|54.456
1525267800|2018-05-02 13:30:00|62.41|62.41|61.82|61.91|858300|54.289
1525354200|2018-05-03 13:30:00|61.97|62.42|61.71|62.36|683900|54.684
1525440600|2018-05-04 13:30:00|61.94|62.63|61.88|62.5|882300|54.807
1525699800|2018-05-07 13:30:00|62.39|63|61.94|62|968200|54.368
1525786200|2018-05-08 13:30:00|61.94|61.98|61.22|61.67|1893500|54.079
1525872600|2018-05-09 13:30:00|62.09|62.7|62.07|62.53|1398400|54.833
1525959000|2018-05-10 13:30:00|62.46|63|62.41|62.99|1213400|55.236
1526045400|2018-05-11 13:30:00|63.33|63.79|63.26|63.79|1037800|55.938
1526304600|2018-05-14 13:30:00|64.12|64.37|64|64.24|861800|56.332
1526391000|2018-05-15 13:30:00|63.76|64.01|63.45|63.87|1386300|56.008
1526477400|2018-05-16 13:30:00|63.34|63.6|63.01|63.21|1729000|55.429
1526563800|2018-05-17 13:30:00|63.9|64.4|63.82|63.99|915600|56.113
1526650200|2018-05-18 13:30:00|64.47|64.59|64.02|64.05|953700|56.166
1526909400|2018-05-21 13:30:00|64.14|64.25|63.93|63.95|2040500|56.078
1526995800|2018-05-22 13:30:00|63.57|63.9|62.96|63.07|2137100|55.306
1527082200|2018-05-23 13:30:00|61.53|61.6|60.99|61.39|5113900|53.833
1527168600|2018-05-24 13:30:00|60.95|61.2|60.61|61.04|3165000|53.526
1527255000|2018-05-25 13:30:00|59.99|59.99|59.13|59.27|3844500|51.974
1527600600|2018-05-29 13:30:00|58.44|59.47|58.38|58.53|5302400|51.325
1527687000|2018-05-30 13:30:00|60.2|60.7|59.5|60.59|1812300|53.132
1527773400|2018-05-31 13:30:00|60.64|60.92|60.19|60.65|1472900|53.184
1527859800|2018-06-01 13:30:00|61.65|61.69|61.11|61.3|1220000|53.754
1528119000|2018-06-04 13:30:00|61.95|62.03|61.04|61.31|1655100|53.763
1528205400|2018-06-05 13:30:00|61.16|61.34|60.88|61.12|1084900|53.596
1528291800|2018-06-06 13:30:00|61.65|61.87|61.24|61.7|1743700|54.105
1528378200|2018-06-07 13:30:00|62.24|62.49|61.81|61.81|3622700|54.851|divid|0.73|split|1.01020408163
1528464600|2018-06-08 13:30:00|62.16|62.2|61.49|61.74|1193800|54.788
1528723800|2018-06-11 13:30:00|62.09|62.5|61.9|62.38|5703700|55.356
1528810200|2018-06-12 13:30:00|61.91|61.91|60.7|60.89|1547100|54.034
1528896600|2018-06-13 13:30:00|61.18|61.49|60.9|61.38|1817400|54.469
1528983000|2018-06-14 13:30:00|61.46|61.72|61.16|61.2|1392900|54.309
1529069400|2018-06-15 13:30:00|61.09|61.11|60.56|60.59|2689900|53.768
1529328600|2018-06-18 13:30:00|60.25|60.79|60.19|60.76|1254100|53.919
1529415000|2018-06-19 13:30:00|59.7|60.15|59.53|59.81|3618100|53.076
1529501400|2018-06-20 13:30:00|59.98|59.99|59.15|59.32|2197600|52.641
1529587800|2018-06-21 13:30:00|58.97|59.04|58.53|58.64|3411200|52.037
1529674200|2018-06-22 13:30:00|60.64|61.37|60.5|60.83|2855200|53.981
1529933400|2018-06-25 13:30:00|60.99|61|60.15|60.25|2981400|53.466
1530019800|2018-06-26 13:30:00|60.3|60.41|59.81|60.3|1497300|53.511
1530106200|2018-06-27 13:30:00|61.44|61.63|60.44|60.63|2305400|53.803
1530192600|2018-06-28 13:30:00|60.31|60.59|60.16|60.23|1144500|53.448
1530279000|2018-06-29 13:30:00|61.01|61.47|60.56|60.56|1614200|53.741
1530538200|2018-07-02 13:30:00|60.65|60.95|60.36|60.86|1517400|54.007
1530624600|2018-07-03 13:30:00|61.51|61.92|61.28|61.4|1092800|54.487
1530797400|2018-07-05 13:30:00|62.92|63.02|62.59|62.84|2714200|55.765
1530883800|2018-07-06 13:30:00|62.29|62.79|62.2|62.74|1175900|55.676
1531143000|2018-07-09 13:30:00|63.15|64.19|63.05|64.16|2899100|56.936
1531229400|2018-07-10 13:30:00|64.09|64.28|63.82|64.05|1394400|56.838
1531315800|2018-07-11 13:30:00|62.88|62.96|61.56|61.78|1351300|54.824
1531402200|2018-07-12 13:30:00|62.11|62.42|61.78|62.24|2106800|55.232
1531488600|2018-07-13 13:30:00|62.05|62.56|61.86|62.29|482900|55.276
1531747800|2018-07-16 13:30:00|62.05|62.12|61.54|61.92|780800|54.948
1531834200|2018-07-17 13:30:00|61.3|61.94|61.29|61.65|548800|54.709
1531920600|2018-07-18 13:30:00|61.12|62.03|60.95|62|2428400|55.019
1532007000|2018-07-19 13:30:00|61.38|61.91|61.26|61.53|2776200|54.602
1532093400|2018-07-20 13:30:00|60.98|61.79|60.97|61.49|2236200|54.567
1532352600|2018-07-23 13:30:00|61.56|61.8|61.22|61.25|880000|54.354
1532439000|2018-07-24 13:30:00|61.78|62.19|61.78|61.95|2139800|54.975
1532525400|2018-07-25 13:30:00|61.53|62.67|61.32|62.46|1942500|55.427
1532611800|2018-07-26 13:30:00|62.24|63.3|62.24|63.13|4083800|56.022
1532698200|2018-07-27 13:30:00|63.78|64.31|63.64|64.03|2556700|56.821
1532957400|2018-07-30 13:30:00|64.89|64.96|64.06|64.26|9547800|57.025
1533043800|2018-07-31 13:30:00|65.51|65.69|65.06|65.25|2791800|57.903
1533130200|2018-08-01 13:30:00|65.01|65.05|64.43|64.57|968100|57.3
1533216600|2018-08-02 13:30:00|63.77|64.09|63.54|63.8|1320700|56.616
1533303000|2018-08-03 13:30:00|63.21|63.78|63.18|63.62|1248300|56.457
1533562200|2018-08-06 13:30:00|63.19|63.68|62.98|63.43|968600|56.288
1533648600|2018-08-07 13:30:00|63.19|65.15|63.19|64.75|1024800|57.459
1533735000|2018-08-08 13:30:00|64.7|64.73|64.18|64.4|1122300|57.149
1533821400|2018-08-09 13:30:00|64.13|64.24|63.84|63.84|1409500|56.652
1533907800|2018-08-10 13:30:00|62.01|62.22|61.51|61.82|3035800|54.859
1534167000|2018-08-13 13:30:00|62.12|62.33|61.23|61.51|1597700|54.584
1534253400|2018-08-14 13:30:00|61.44|61.56|60.76|60.93|1887800|54.07
1534339800|2018-08-15 13:30:00|59.99|59.99|58.72|58.87|2584800|52.242
1534426200|2018-08-16 13:30:00|59.57|59.83|59.39|59.7|1394000|52.978
1534512600|2018-08-17 13:30:00|59.53|60.35|59.36|60.09|2510400|53.324
1534771800|2018-08-20 13:30:00|60.69|60.92|60.5|60.68|3011300|53.848
1534858200|2018-08-21 13:30:00|61.45|61.93|61.34|61.74|3134900|54.788
1534944600|2018-08-22 13:30:00|62.39|62.65|62.19|62.37|3679800|55.347
1535031000|2018-08-23 13:30:00|62.46|62.9|62.36|62.83|4425300|55.756
1535117400|2018-08-24 13:30:00|63.47|64.09|63.41|64.05|5847200|56.838
1535376600|2018-08-27 13:30:00|64.7|65|64.65|65|1625500|57.681
1535463000|2018-08-28 13:30:00|64.83|64.86|63.82|63.82|1357000|56.634
1535549400|2018-08-29 13:30:00|64.03|64.4|63.83|63.98|1535900|56.776
1535635800|2018-08-30 13:30:00|63.87|64.06|63.49|63.62|2177700|56.457
1535722200|2018-08-31 13:30:00|62.9|63.17|62.39|62.74|852300|55.676
1536067800|2018-09-04 13:30:00|62.08|62.31|61.92|62.18|1068800|55.179
1536154200|2018-09-05 13:30:00|61.7|61.7|61.07|61.34|1440800|54.433
1536240600|2018-09-06 13:30:00|61.06|61.44|60.3|60.55|1450400|53.732
1536327000|2018-09-07 13:30:00|59.92|60.37|59.72|60.19|1284300|53.413
1536586200|2018-09-10 13:30:00|60.33|60.5|59.9|60|1959400|53.244
1536672600|2018-09-11 13:30:00|60.55|61.77|60.49|61.71|1943400|54.762
1536759000|2018-09-12 13:30:00|62.45|62.81|62.28|62.34|1211600|55.321
1536845400|2018-09-13 13:30:00|63.02|63.07|62.41|62.85|1234000|55.773
1536931800|2018-09-14 13:30:00|62.87|63.03|62.52|62.64|1210600|55.587
1537191000|2018-09-17 13:30:00|62.92|63.05|62.34|62.38|893600|55.356
1537277400|2018-09-18 13:30:00|62.95|63.31|62.94|63.1|842400|55.995
1537363800|2018-09-19 13:30:00|63.19|63.44|63.04|63.05|939600|55.951
1537450200|2018-09-20 13:30:00|64.5|64.63|63.95|64.03|2078400|56.821
1537536600|2018-09-21 13:30:00|63.84|64.05|63.3|63.33|1521900|56.86|divid|0.744
1537795800|2018-09-24 13:30:00|64.71|64.91|64.11|64.11|2774700|57.56
1537882200|2018-09-25 13:30:00|65.55|65.69|64.91|65.15|7093200|58.494
1537968600|2018-09-26 13:30:00|64.89|65.28|64.65|64.76|5704100|58.144
1538055000|2018-09-27 13:30:00|65.46|65.57|64.97|65.12|5197700|58.467
1538141400|2018-09-28 13:30:00|64.55|65.18|64.38|64.39|1085200|57.812
1538400600|2018-10-01 13:30:00|65.3|65.6|65.14|65.44|1328600|58.755
1538487000|2018-10-02 13:30:00|65.13|65.22|64.7|64.91|873600|58.279
1538573400|2018-10-03 13:30:00|65.1|65.31|64.61|64.89|1132000|58.261
1538659800|2018-10-04 13:30:00|64.88|64.97|64.05|64.4|1552800|57.821
1538746200|2018-10-05 13:30:00|64.19|64.26|63.18|63.58|875000|57.085
1539005400|2018-10-08 13:30:00|62.05|62.51|61.8|62.29|1290700|55.926
1539091800|2018-10-09 13:30:00|62.46|63.63|62.31|63.19|1452100|56.734
1539178200|2018-10-10 13:30:00|64.08|64.13|62.84|63.03|2334700|56.591
1539264600|2018-10-11 13:30:00|62.66|62.74|61.05|61.57|1525200|55.28
1539351000|2018-10-12 13:30:00|62.18|62.18|60.88|61.58|2951300|55.289
1539610200|2018-10-15 13:30:00|62.28|62.4|61.87|62.12|2030800|55.774
1539696600|2018-10-16 13:30:00|61.64|62.54|61.55|62|1444900|55.666
1539783000|2018-10-17 13:30:00|62.1|62.1|61.18|61.68|1039600|55.379
1539869400|2018-10-18 13:30:00|60.88|61.27|60.34|60.53|2221500|54.346
1539955800|2018-10-19 13:30:00|60.65|61.08|60.59|60.81|2130500|54.598
1540215000|2018-10-22 13:30:00|60.26|60.3|59.61|59.8|1060200|53.691
1540301400|2018-10-23 13:30:00|58.8|59.23|58.22|58.92|2883100|52.901
1540387800|2018-10-24 13:30:00|58.65|58.75|56.84|56.96|2520000|51.141
1540474200|2018-10-25 13:30:00|58.34|58.88|57.93|58.17|2250000|52.227
1540560600|2018-10-26 13:30:00|56.52|58.29|56.46|57.84|2819100|51.931
1540819800|2018-10-29 13:30:00|58.31|58.4|56.86|57.29|1709600|51.437
1540906200|2018-10-30 13:30:00|57.37|57.98|57.11|57.88|2105900|51.967
1540992600|2018-10-31 13:30:00|58.21|59.1|58.11|58.6|1894500|52.613
1541079000|2018-11-01 13:30:00|58.17|58.25|57.31|57.82|1965800|51.913
1541165400|2018-11-02 13:30:00|58.05|58.22|56.75|57.3|1605400|51.446
1541428200|2018-11-05 14:30:00|58.76|58.91|58.23|58.47|965900|52.497
1541514600|2018-11-06 14:30:00|58.41|58.61|57.99|58.57|876100|52.586
1541601000|2018-11-07 14:30:00|59.53|59.56|59.03|59.32|953800|53.26
1541687400|2018-11-08 14:30:00|59.07|59.17|57.77|57.83|1322100|51.922
1541773800|2018-11-09 14:30:00|57.04|57.61|56.85|57.4|2164000|51.536
1542033000|2018-11-12 14:30:00|57.24|57.4|56.18|56.31|1183800|50.557
1542119400|2018-11-13 14:30:00|55.51|56.04|54.79|54.85|2984000|49.246
1542205800|2018-11-14 14:30:00|56.58|56.68|55.68|55.96|2033800|50.243
1542292200|2018-11-15 14:30:00|56.2|57.27|55.88|57.13|1918200|51.293
1542378600|2018-11-16 14:30:00|56.84|57.34|56.65|57.11|1803000|51.276
1542637800|2018-11-19 14:30:00|56.82|56.98|56.41|56.64|901900|50.854
1542724200|2018-11-20 14:30:00|56.11|56.2|55.02|55.28|1358000|49.632
1542810600|2018-11-21 14:30:00|56.05|56.79|55.93|56.59|1176200|50.809
1542983400|2018-11-23 14:30:00|53.96|54.22|53.7|53.98|2566800|48.465
1543242600|2018-11-26 14:30:00|54.81|55.08|54.57|54.75|1180900|49.157
1543329000|2018-11-27 14:30:00|54.28|54.46|53.82|54.26|1726600|48.717
1543415400|2018-11-28 14:30:00|54.53|55.42|54.19|55.42|1428200|49.758
1543501800|2018-11-29 14:30:00|55.27|55.63|55.04|55.33|1292300|49.677
1543588200|2018-11-30 14:30:00|55.65|55.8|55.33|55.61|1693200|49.929
1543847400|2018-12-03 14:30:00|56.97|57.13|56.45|56.96|1237100|51.141
1543933800|2018-12-04 14:30:00|56.49|56.56|55.38|55.51|1210500|49.839
1544106600|2018-12-06 14:30:00|54.35|54.67|53.58|54.59|2192800|49.013
1544193000|2018-12-07 14:30:00|55.51|56.14|54.25|54.33|1563700|48.78
1544452200|2018-12-10 14:30:00|54.32|54.39|53.53|54.09|1425300|48.564
1544538600|2018-12-11 14:30:00|54.61|54.78|53.66|53.82|1360100|48.322
1544625000|2018-12-12 14:30:00|55.07|55.19|54.51|54.55|933400|48.977
1544711400|2018-12-13 14:30:00|55.15|55.68|55.04|55.65|2018300|49.965
1544797800|2018-12-14 14:30:00|54.79|55.14|54.21|54.36|1056100|49.452|divid|0.727
1545057000|2018-12-17 14:30:00|54.63|54.69|53.79|54|1442500|49.125
1545143400|2018-12-18 14:30:00|53.96|54.02|52.39|52.7|2193400|47.942
1545229800|2018-12-19 14:30:00|53.25|53.72|51.92|52.21|2681900|47.497
1545316200|2018-12-20 14:30:00|52.49|52.94|51.97|52.24|2971500|47.524
1545402600|2018-12-21 14:30:00|51.81|52.49|51.48|51.78|2044700|47.105
1545661800|2018-12-24 14:30:00|51.53|51.89|50.22|50.22|930200|45.686
1545834600|2018-12-26 14:30:00|50.3|52.24|49.7|52.14|1498000|47.433
1545921000|2018-12-27 14:30:00|51.63|52.42|51.07|52.35|1857400|47.624
1546007400|2018-12-28 14:30:00|53.03|53.1|52.3|52.39|2590700|47.66
1546266600|2018-12-31 14:30:00|52.52|52.95|52.11|52.18|1206400|47.469
1546439400|2019-01-02 14:30:00|51.81|53.29|51.61|52.79|1212500|48.024
1546525800|2019-01-03 14:30:00|52.95|53.05|52.32|52.91|1099600|48.133
1546612200|2019-01-04 14:30:00|53.68|54.46|53.56|54.46|1703200|49.543
1546871400|2019-01-07 14:30:00|53.78|54.55|53.55|54.36|1222400|49.452
1546957800|2019-01-08 14:30:00|54.28|54.43|54.01|54.19|2322000|49.298
1547044200|2019-01-09 14:30:00|54.9|55.49|54.87|55.38|2029500|50.38
1547130600|2019-01-10 14:30:00|54.45|54.99|54.41|54.96|949200|49.998
1547217000|2019-01-11 14:30:00|53.87|54.13|53.56|53.89|2297300|49.025
1547476200|2019-01-14 14:30:00|53.65|54.38|53.61|54.3|1219400|49.398
1547562600|2019-01-15 14:30:00|53.59|54.03|53.43|53.81|2062000|48.952
1547649000|2019-01-16 14:30:00|53.37|53.91|53.3|53.6|1304700|48.761
1547735400|2019-01-17 14:30:00|53.34|54|53.31|53.76|1165900|48.907
1547821800|2019-01-18 14:30:00|54.52|54.68|54.21|54.56|1164400|49.634
1548167400|2019-01-22 14:30:00|53.21|53.63|53.09|53.48|1702300|48.652
1548253800|2019-01-23 14:30:00|53.42|53.46|52.88|52.95|1309000|48.17
1548340200|2019-01-24 14:30:00|53.13|53.65|53.05|53.34|798600|48.525
1548426600|2019-01-25 14:30:00|53.97|54.39|53.78|54.21|2060500|49.316
1548685800|2019-01-28 14:30:00|53.39|53.89|53.26|53.59|2181400|48.752
1548772200|2019-01-29 14:30:00|54.05|54.34|53.96|54.07|1938600|49.189
1548858600|2019-01-30 14:30:00|53.72|54.29|53.5|54.17|2250000|49.28
1548945000|2019-01-31 14:30:00|54.94|55.19|54.56|54.73|1259300|49.789
1549031400|2019-02-01 14:30:00|55.1|55.46|54.96|55.31|1233900|50.317
1549290600|2019-02-04 14:30:00|54.91|55.51|54.5|55.51|1066300|50.499
1549377000|2019-02-05 14:30:00|55.56|56|55.54|55.89|1182100|50.844
1549463400|2019-02-06 14:30:00|55.55|55.86|55.43|55.62|2025600|50.599
1549549800|2019-02-07 14:30:00|54.92|55.08|54.34|54.56|2068500|49.634
1549636200|2019-02-08 14:30:00|55.01|55.28|54.63|55.16|1400100|50.18
1549895400|2019-02-11 14:30:00|55|55.24|54.92|55.15|747500|50.171
1549981800|2019-02-12 14:30:00|55.56|55.78|55.26|55.61|2175900|50.59
1550068200|2019-02-13 14:30:00|55.34|55.58|54.88|54.88|2401100|49.926
1550154600|2019-02-14 14:30:00|55.2|55.75|55.15|55.37|1903500|50.371
1550241000|2019-02-15 14:30:00|55.97|56.34|55.92|56.29|1046800|51.208
1550586600|2019-02-19 14:30:00|55.83|56.5|55.8|56.39|746700|51.299
1550673000|2019-02-20 14:30:00|56.17|56.69|56.1|56.36|1214300|51.272
1550759400|2019-02-21 14:30:00|56.24|56.39|56|56.09|1142200|51.026
1550845800|2019-02-22 14:30:00|56.77|56.99|56.61|56.83|1885900|51.7
1551105000|2019-02-25 14:30:00|56.61|56.72|56.22|56.49|1271600|51.39
1551191400|2019-02-26 14:30:00|56.33|56.99|56.24|56.66|1651000|51.545
1551277800|2019-02-27 14:30:00|57.05|57.1|56.7|56.7|1122900|51.581
1551364200|2019-02-28 14:30:00|56.78|57.13|56.56|56.91|1120300|51.772
1551450600|2019-03-01 14:30:00|56.91|57.29|56.79|57.21|1816100|52.045
1551709800|2019-03-04 14:30:00|57.22|57.55|56.92|57.54|2762900|52.345
1551796200|2019-03-05 14:30:00|57.44|57.85|57.16|57.83|3991000|52.609
1551882600|2019-03-06 14:30:00|57.88|57.89|57.33|57.55|3115200|52.355
1551969000|2019-03-07 14:30:00|57.42|57.47|56.98|57.1|1675000|51.945
1552055400|2019-03-08 14:30:00|56.6|56.83|56.31|56.64|3020100|51.527
1552311000|2019-03-11 13:30:00|56.91|57.13|56.87|56.93|1113500|51.79
1552397400|2019-03-12 13:30:00|56.93|57.28|56.87|56.89|1179600|51.754
1552483800|2019-03-13 13:30:00|57.49|58.47|57.49|58.35|1648800|53.082
1552570200|2019-03-14 13:30:00|58.11|58.5|58.09|58.37|1669400|53.1
1552656600|2019-03-15 13:30:00|57.96|58.02|57.69|57.82|1081200|53.261|divid|0.724
1552915800|2019-03-18 13:30:00|58.03|58.71|58.03|58.65|888200|54.025
1553002200|2019-03-19 13:30:00|58.76|58.82|57.56|57.69|1925600|53.141
1553088600|2019-03-20 13:30:00|57.71|58.2|57.2|57.92|1336800|53.353
1553175000|2019-03-21 13:30:00|57.71|57.76|57.31|57.5|1172500|52.966
1553261400|2019-03-22 13:30:00|56.55|56.61|55.69|56.01|2822600|51.593
1553520600|2019-03-25 13:30:00|56.02|56.12|55.59|55.71|703800|51.317
1553607000|2019-03-26 13:30:00|56.12|56.28|56.01|56.19|2330000|51.759
1553693400|2019-03-27 13:30:00|55.94|56.01|55.43|55.74|2026100|51.345
1553779800|2019-03-28 13:30:00|55.39|55.6|55.26|55.57|1255700|51.188
1553866200|2019-03-29 13:30:00|55.77|55.83|55.32|55.65|965400|51.262
1554125400|2019-04-01 13:30:00|56.12|56.32|55.96|56.22|1680800|51.787
1554211800|2019-04-02 13:30:00|56.17|56.21|55.88|55.96|1325000|51.547
1554298200|2019-04-03 13:30:00|56.42|56.53|55.8|55.86|1432800|51.455
1554384600|2019-04-04 13:30:00|55.8|56.13|55.67|56.03|615200|51.612
1554471000|2019-04-05 13:30:00|56.36|56.74|56.28|56.73|1122800|52.257
1554730200|2019-04-08 13:30:00|56.77|57.11|56.77|57.06|1320100|52.561
1554816600|2019-04-09 13:30:00|57.09|57.09|56.43|56.44|710000|51.99
1554903000|2019-04-10 13:30:00|56.55|57.14|56.48|56.78|1086300|52.303
1554989400|2019-04-11 13:30:00|56.6|56.76|56.14|56.38|912500|51.934
1555075800|2019-04-12 13:30:00|56.89|56.92|56.13|56.34|1429500|51.897
1555335000|2019-04-15 13:30:00|56.7|56.71|56.36|56.36|1079200|51.916
1555421400|2019-04-16 13:30:00|56.11|56.11|55.67|55.68|1177600|51.29
1555507800|2019-04-17 13:30:00|56.49|56.84|56.25|56.44|1921300|51.99
1555594200|2019-04-18 13:30:00|56.63|56.77|56.44|56.73|1005700|52.257
1555939800|2019-04-22 13:30:00|57.22|57.99|57.15|57.85|1193800|53.288
1556026200|2019-04-23 13:30:00|57.41|57.66|57.27|57.38|1318600|52.855
1556112600|2019-04-24 13:30:00|56.35|56.35|55.59|55.6|2095300|51.216
1556199000|2019-04-25 13:30:00|55.43|55.98|55.35|55.89|1195100|51.483
1556285400|2019-04-26 13:30:00|55.35|55.35|54.87|55.17|2069300|50.82
1556544600|2019-04-29 13:30:00|54.17|54.78|54.09|54.7|2624100|50.387
1556631000|2019-04-30 13:30:00|55.05|55.68|54.89|55.67|1787000|51.28
1556717400|2019-05-01 13:30:00|55.78|55.78|54.9|54.99|819200|50.654
1556803800|2019-05-02 13:30:00|55.59|55.59|55.05|55.09|2083900|50.746
1556890200|2019-05-03 13:30:00|55.32|55.46|55.05|55.18|1056200|50.829
1557149400|2019-05-06 13:30:00|53.5|54.09|53.45|53.99|3380500|49.733
1557235800|2019-05-07 13:30:00|53.11|53.14|52.16|52.47|2419700|48.333
1557322200|2019-05-08 13:30:00|52.47|52.83|52.38|52.52|1314900|48.379
1557408600|2019-05-09 13:30:00|52.39|52.98|52.34|52.79|1244800|48.627
1557495000|2019-05-10 13:30:00|52.56|53.46|52.54|53.26|1332400|49.06
1557754200|2019-05-13 13:30:00|53.01|53.12|52.35|52.53|1744400|48.388
1557840600|2019-05-14 13:30:00|52.94|53.49|52.9|53|1045000|48.821
1557927000|2019-05-15 13:30:00|53.06|53.81|52.95|53.45|1112500|49.235
1558013400|2019-05-16 13:30:00|53.76|54.45|53.76|54.28|1405200|50
1558099800|2019-05-17 13:30:00|54.63|55.02|54.44|54.81|2569900|50.488
1558359000|2019-05-20 13:30:00|54.85|55.2|54.64|54.89|1799300|50.562
1558445400|2019-05-21 13:30:00|55.22|55.51|54.95|55.06|1430600|50.718
1558531800|2019-05-22 13:30:00|54.66|54.88|54.09|54.13|1208500|49.862
1558618200|2019-05-23 13:30:00|53.16|53.16|52.68|52.99|1060100|48.812
1558704600|2019-05-24 13:30:00|53.34|53.55|53|53.42|896000|49.208
1559050200|2019-05-28 13:30:00|53.77|53.85|52.9|52.9|1181200|48.729
1559136600|2019-05-29 13:30:00|51.89|52.62|51.76|52.51|1020700|48.369
1559223000|2019-05-30 13:30:00|52.33|52.41|51.82|52.02|1436200|47.918
1559309400|2019-05-31 13:30:00|51.53|52.02|51.44|51.5|1706600|47.439
1559568600|2019-06-03 13:30:00|52.3|52.54|52.02|52.28|1273100|48.158
1559655000|2019-06-04 13:30:00|52.88|53.09|52.6|52.72|1527900|48.563
1559741400|2019-06-05 13:30:00|53.17|53.2|52.23|52.32|2445300|48.194
1559827800|2019-06-06 13:30:00|53.17|53.43|52.94|53.35|2335200|49.143
1559914200|2019-06-07 13:30:00|53.28|53.73|53.19|53.38|1588900|49.837|divid|0.713
1560173400|2019-06-10 13:30:00|53.65|54|53.51|53.73|1771800|50.164
1560259800|2019-06-11 13:30:00|54.77|54.91|54.37|54.51|1840300|50.892
1560346200|2019-06-12 13:30:00|53.48|53.61|52.71|52.81|3708600|49.305
1560432600|2019-06-13 13:30:00|53.22|53.28|52.76|52.83|3152800|49.323
1560519000|2019-06-14 13:30:00|52.87|53.18|52.74|53.18|2181700|49.65
1560778200|2019-06-17 13:30:00|52.91|53.21|52.56|52.63|1659800|49.137
1560864600|2019-06-18 13:30:00|53.66|54.05|53.58|53.69|1987000|50.126
1560951000|2019-06-19 13:30:00|54|54.29|53.87|54.06|2856400|50.472
1561037400|2019-06-20 13:30:00|55.18|55.39|54.77|54.95|1494700|51.303
1561123800|2019-06-21 13:30:00|55.41|55.67|55.37|55.37|1027400|51.695
1561383000|2019-06-24 13:30:00|55.78|55.93|55.55|55.75|1115700|52.05
1561469400|2019-06-25 13:30:00|55.86|55.89|55.38|55.45|838100|51.77
1561555800|2019-06-26 13:30:00|56.17|56.54|56.01|56.08|1319400|52.358
1561642200|2019-06-27 13:30:00|55.95|56|55.56|55.6|617300|51.91
1561728600|2019-06-28 13:30:00|55.86|56.14|55.74|55.79|759200|52.087
1561987800|2019-07-01 13:30:00|56.51|56.54|55.83|56.03|955300|52.311
1562074200|2019-07-02 13:30:00|56.43|56.47|55.85|55.94|769300|52.227
1562160600|2019-07-03 13:30:00|55.34|55.53|55.05|55.51|1286300|51.826
1562333400|2019-07-05 13:30:00|55.46|55.58|55.07|55.37|575300|51.695
1562592600|2019-07-08 13:30:00|55.57|55.79|55.46|55.6|783200|51.91
1562679000|2019-07-09 13:30:00|55.44|55.58|55.24|55.48|797400|51.798
1562765400|2019-07-10 13:30:00|56.17|56.36|55.86|56.3|979100|52.563
1562851800|2019-07-11 13:30:00|56.51|56.57|56.07|56.43|1034100|52.684
1562938200|2019-07-12 13:30:00|56.02|56.5|55.95|56.45|2183300|52.703
1563197400|2019-07-15 13:30:00|56.46|56.81|56.22|56.58|2682500|52.825
1563283800|2019-07-16 13:30:00|55.8|56.25|55.4|55.59|2201100|51.9
1563370200|2019-07-17 13:30:00|54.82|54.87|54.5|54.63|3494600|51.004
1563456600|2019-07-18 13:30:00|54.05|54.46|53.83|54.45|2529800|50.836
1563543000|2019-07-19 13:30:00|54.07|54.54|53.84|54.5|1488200|50.883
1563802200|2019-07-22 13:30:00|54.35|54.54|54.03|54.41|1550900|50.799
1563888600|2019-07-23 13:30:00|54.62|54.76|54.29|54.3|1032300|50.696
1563975000|2019-07-24 13:30:00|53.72|54.22|53.68|53.76|2529900|50.192
1564061400|2019-07-25 13:30:00|53.89|53.94|53.21|53.29|876100|49.753
1564147800|2019-07-26 13:30:00|53.86|53.87|53.39|53.63|818700|50.07
1564407000|2019-07-29 13:30:00|53.94|53.94|53.58|53.67|1453600|50.108
1564493400|2019-07-30 13:30:00|52.65|53.25|52.48|53.15|3365900|49.622
1564579800|2019-07-31 13:30:00|52.6|52.63|51.56|51.74|3663000|48.306
1564666200|2019-08-01 13:30:00|51.27|51.63|50.44|50.93|2811200|47.55
1564752600|2019-08-02 13:30:00|50.36|50.47|49.18|49.39|4046100|46.112
1565011800|2019-08-05 13:30:00|49.09|49.35|48.92|49.14|3653400|45.878
1565098200|2019-08-06 13:30:00|49.23|49.34|48.61|48.97|2437500|45.72
1565184600|2019-08-07 13:30:00|48.21|49.05|47.91|48.76|1306500|45.524
1565271000|2019-08-08 13:30:00|48.9|49.35|48.73|49.32|1211000|46.046
1565357400|2019-08-09 13:30:00|48.95|49.03|48.58|48.79|1031900|45.552
1565616600|2019-08-12 13:30:00|48.49|48.67|48.39|48.63|1794900|45.402
1565703000|2019-08-13 13:30:00|48.85|49.94|48.73|49.43|5128800|46.149
1565789400|2019-08-14 13:30:00|48.51|48.79|48.32|48.32|4206100|45.113
1565875800|2019-08-15 13:30:00|48|48.44|47.86|48.05|1351600|44.861
1565962200|2019-08-16 13:30:00|47.77|48.23|47.7|48.01|1519600|44.823
1566221400|2019-08-19 13:30:00|48.88|49.08|48.73|48.91|1878200|45.664
1566307800|2019-08-20 13:30:00|48.45|48.64|48.11|48.57|1678700|45.346
1566394200|2019-08-21 13:30:00|49.36|49.41|49.04|49.12|988100|45.86
1566480600|2019-08-22 13:30:00|49.37|49.41|48.8|48.97|866800|45.72
1566567000|2019-08-23 13:30:00|48.63|49|48|48.12|1535100|44.926
1566826200|2019-08-26 13:30:00|48.89|48.98|48.42|48.52|1414500|45.299
1566912600|2019-08-27 13:30:00|48.98|49.14|48.44|48.73|1163300|45.496
1566999000|2019-08-28 13:30:00|48.78|49.26|48.6|49.1|1062100|45.841
1567085400|2019-08-29 13:30:00|49.8|49.88|49.52|49.53|1119300|46.242
1567171800|2019-08-30 13:30:00|50.25|50.26|49.55|49.92|1398200|46.607
1567517400|2019-09-03 13:30:00|48.81|49.39|48.74|49.29|3011500|46.018
1567603800|2019-09-04 13:30:00|49.84|50.08|49.75|49.92|1083700|46.607
1567690200|2019-09-05 13:30:00|50.8|51.03|50.4|50.41|1614000|47.064
1567776600|2019-09-06 13:30:00|50.35|50.66|50.17|50.52|1131000|47.167
1568035800|2019-09-09 13:30:00|50.94|51.28|50.86|50.92|1639400|47.54
1568122200|2019-09-10 13:30:00|52.14|52.45|51.71|51.87|1869700|48.427
1568208600|2019-09-11 13:30:00|52.01|52.27|51.31|51.44|1254200|48.026
1568295000|2019-09-12 13:30:00|50.98|51.78|50.79|51.7|1099600|48.268
1568381400|2019-09-13 13:30:00|51.89|51.94|51.41|51.85|1314100|48.408
1568640600|2019-09-16 13:30:00|52.88|53.32|52.57|52.64|2592200|49.146
1568727000|2019-09-17 13:30:00|53.74|53.78|52.37|52.82|3060500|49.314
1568813400|2019-09-18 13:30:00|52.93|53.34|52.58|52.83|1295400|49.323
1568899800|2019-09-19 13:30:00|53.55|53.56|52.47|52.86|1240300|49.351
1568986200|2019-09-20 13:30:00|54.03|54.48|53.84|53.84|2658100|50.266
1569245400|2019-09-23 13:30:00|53.36|54.05|53.27|53.67|1794500|50.108
1569331800|2019-09-24 13:30:00|53.45|53.5|51.9|51.94|2780100|48.492
1569418200|2019-09-25 13:30:00|50.8|51.01|50.49|50.79|2784200|48.096|divid|0.731
1569504600|2019-09-26 13:30:00|51.08|51.88|50.93|51.69|3382900|48.948
1569591000|2019-09-27 13:30:00|51.69|52.16|51.61|51.86|4425400|49.109
1569850200|2019-09-30 13:30:00|51.96|52.29|51.87|52|4659500|49.242
1569936600|2019-10-01 13:30:00|52.26|52.36|51.39|51.5|12697000|48.768
1570023000|2019-10-02 13:30:00|50.52|50.6|49.76|49.97|3987400|47.319
1570109400|2019-10-03 13:30:00|49.18|49.71|48.81|49.43|4682100|46.808
1570195800|2019-10-04 13:30:00|49.5|49.58|48.77|48.86|6326300|46.268
1570455000|2019-10-07 13:30:00|49.4|49.79|48.99|49.06|4262800|46.457
1570541400|2019-10-08 13:30:00|48.82|49.1|48.54|48.54|2849300|45.965
1570627800|2019-10-09 13:30:00|49.23|49.39|49.02|49.09|2458900|46.486
1570714200|2019-10-10 13:30:00|49.63|50.13|49.52|49.84|2454300|47.196
1570800600|2019-10-11 13:30:00|51.09|51.3|50.89|50.99|2388900|48.285
1571059800|2019-10-14 13:30:00|50.35|50.78|50.26|50.65|1788300|47.963
1571146200|2019-10-15 13:30:00|50.99|51.5|50.93|51.03|1582200|48.323
1571232600|2019-10-16 13:30:00|51.08|51.46|51.08|51.1|1202500|48.389
1571319000|2019-10-17 13:30:00|51.61|51.67|51.22|51.52|1301000|48.787
1571405400|2019-10-18 13:30:00|51.77|51.87|51.46|51.47|1053100|48.74
1571664600|2019-10-21 13:30:00|51.94|52.1|51.77|52.01|867300|49.251
1571751000|2019-10-22 13:30:00|52.3|52.73|52.04|52.37|938200|49.592
1571837400|2019-10-23 13:30:00|52.45|52.87|52.3|52.87|773100|50.065
1571923800|2019-10-24 13:30:00|53.07|53.08|52.32|52.42|834400|49.639
1572010200|2019-10-25 13:30:00|52.48|52.96|52.4|52.76|1097600|49.961
1572269400|2019-10-28 13:30:00|53.12|53.23|52.87|52.87|1409600|50.065
1572355800|2019-10-29 13:30:00|52.59|53.27|52.55|52.68|1832000|49.885
1572442200|2019-10-30 13:30:00|52.88|53.03|52.08|52.65|2035400|49.857
1572528600|2019-10-31 13:30:00|52.64|52.87|52.13|52.63|2335400|49.838
1572615000|2019-11-01 13:30:00|52.93|53.43|52.93|53.22|2739800|50.397
1572877800|2019-11-04 14:30:00|54.19|54.42|54|54.05|2965900|51.183
1572964200|2019-11-05 14:30:00|54.75|54.82|54.5|54.8|2062900|51.893
1573050600|2019-11-06 14:30:00|54.62|54.91|54.14|54.29|2371400|51.41
1573137000|2019-11-07 14:30:00|54.81|54.93|54.53|54.89|1083600|51.978
1573223400|2019-11-08 14:30:00|54.25|54.81|53.97|54.8|1575200|51.893
1573482600|2019-11-11 14:30:00|54.38|54.76|54.3|54.53|1115700|51.637
1573569000|2019-11-12 14:30:00|54.54|54.7|54.09|54.15|1096000|51.277
1573655400|2019-11-13 14:30:00|54.1|54.43|54.04|54.3|1171400|51.42
1573741800|2019-11-14 14:30:00|54.22|54.33|54.02|54.27|875900|51.391
1573828200|2019-11-15 14:30:00|54.19|54.63|54.19|54.39|1096500|51.505
1574087400|2019-11-18 14:30:00|54.29|54.37|54.08|54.37|1067500|51.486
1574173800|2019-11-19 14:30:00|54.4|54.44|53.66|53.66|1803400|50.813
1574260200|2019-11-20 14:30:00|53.61|54.18|53.43|53.78|2820900|50.927
1574346600|2019-11-21 14:30:00|54.14|54.44|53.94|54.26|2317900|51.382
1574433000|2019-11-22 14:30:00|54.48|54.58|54.06|54.29|646500|51.41
1574692200|2019-11-25 14:30:00|53.95|54.12|53.78|53.79|1121300|50.937
1574778600|2019-11-26 14:30:00|53.45|53.48|53.01|53.16|2382900|50.34
1574865000|2019-11-27 14:30:00|52.98|53.11|52.7|52.88|2213000|50.075
1575037800|2019-11-29 14:30:00|52.52|52.65|52.41|52.54|515200|49.753
1575297000|2019-12-02 14:30:00|52.36|52.52|52.11|52.21|1513400|49.44
1575383400|2019-12-03 14:30:00|51.62|52.04|51.29|51.83|1385800|49.081
1575469800|2019-12-04 14:30:00|52.16|52.47|52.08|52.29|1758700|49.516
1575556200|2019-12-05 14:30:00|52.79|52.81|52.28|52.29|1256400|49.516
1575642600|2019-12-06 14:30:00|52.67|53.16|52.67|52.98|1293500|50.17
1575901800|2019-12-09 14:30:00|52.81|53.04|52.53|52.63|1077300|49.838
1575988200|2019-12-10 14:30:00|52.63|52.89|52.46|52.54|1833300|49.753
1576074600|2019-12-11 14:30:00|52.66|52.89|52.46|52.68|1085000|49.885
1576161000|2019-12-12 14:30:00|52.76|53.36|52.73|53.13|1167500|50.312
1576247400|2019-12-13 14:30:00|53.5|53.78|52.96|52.96|1538900|50.151
1576506600|2019-12-16 14:30:00|53.91|53.99|53.69|53.7|1755200|50.851
1576593000|2019-12-17 14:30:00|54.46|54.6|54.09|54.23|1168500|51.353
1576679400|2019-12-18 14:30:00|54.31|54.34|53.98|54.3|1673000|51.42
1576765800|2019-12-19 14:30:00|54.33|54.56|54.24|54.41|1615300|51.524
1576852200|2019-12-20 14:30:00|54.59|54.63|54.24|54.37|2364900|51.486
1577111400|2019-12-23 14:30:00|54.43|55.04|54.39|55.04|2000100|52.12
1577197800|2019-12-24 14:30:00|54.81|55|54.76|54.78|464300|51.874
1577370600|2019-12-26 14:30:00|54.87|55.27|54.87|55.11|646600|52.187
1577457000|2019-12-27 14:30:00|55.15|55.22|54.98|54.98|1019300|52.063
1577716200|2019-12-30 14:30:00|55.32|55.4|55.09|55.09|1414200|52.168
1577802600|2019-12-31 14:30:00|55.1|55.31|54.98|55.3|565800|52.366
1577975400|2020-01-02 14:30:00|55.14|55.28|54.83|55.27|1166500|53.042|divid|0.734
1578061800|2020-01-03 14:30:00|55.27|55.72|55.22|55.47|1519000|53.234
1578321000|2020-01-06 14:30:00|56.73|56.91|56.17|56.51|3516900|54.232
1578407400|2020-01-07 14:30:00|56.31|56.33|55.7|56.19|2463000|53.925
1578493800|2020-01-08 14:30:00|55.94|56.1|55.61|55.85|2831400|53.599
1578580200|2020-01-09 14:30:00|55.59|56.04|55.25|55.88|2293500|53.628
1578666600|2020-01-10 14:30:00|55.56|55.63|55.27|55.46|3621700|53.224
1578925800|2020-01-13 14:30:00|55|55.45|54.8|55.4|3270400|53.167
1579012200|2020-01-14 14:30:00|54.8|54.86|54.52|54.69|1864800|52.485
1579098600|2020-01-15 14:30:00|54.02|54.36|53.96|54.12|1636500|51.938
1579185000|2020-01-16 14:30:00|54.47|54.5|54.17|54.3|1091400|52.111
1579271400|2020-01-17 14:30:00|54|54.17|53.67|54.01|1500000|51.833
1579617000|2020-01-21 14:30:00|53.51|53.62|53.14|53.15|2023900|51.008
1579703400|2020-01-22 14:30:00|53.04|53.07|52.77|52.9|1709900|50.768
1579789800|2020-01-23 14:30:00|52.45|52.8|52.11|52.65|1548500|50.528
1579876200|2020-01-24 14:30:00|52.24|52.41|52.11|52.26|1766700|50.153
1580135400|2020-01-27 14:30:00|51.18|51.43|50.7|50.81|2011200|48.762
1580221800|2020-01-28 14:30:00|50.82|51.2|50.64|51.07|1914200|49.011
1580308200|2020-01-29 14:30:00|51|51.07|50.39|50.4|1634800|48.368
1580394600|2020-01-30 14:30:00|49.69|49.98|49.3|49.89|1824200|47.879
1580481000|2020-01-31 14:30:00|48.92|49.13|48.51|48.59|2388900|46.631
1580740200|2020-02-03 14:30:00|48.6|48.75|48.34|48.5|1964600|46.545
1580826600|2020-02-04 14:30:00|49.45|49.49|48.86|48.91|2313900|46.938
1580913000|2020-02-05 14:30:00|50.29|50.34|49.78|50.04|2393600|48.023
1580999400|2020-02-06 14:30:00|50.21|50.82|50.14|50.17|2446700|48.148
1581085800|2020-02-07 14:30:00|49.65|49.7|49.33|49.41|3139900|47.418
1581345000|2020-02-10 14:30:00|48.86|48.98|48.58|48.87|1770500|46.9
1581431400|2020-02-11 14:30:00|49.15|49.32|49.03|49.31|2789200|47.322
1581517800|2020-02-12 14:30:00|49.64|49.97|49.39|49.81|1891300|47.802
1581604200|2020-02-13 14:30:00|49.12|49.37|48.96|49.19|2459400|47.207
1581690600|2020-02-14 14:30:00|49.43|49.43|48.89|49.21|1414900|47.226
1582036200|2020-02-18 14:30:00|48.29|48.73|48.26|48.66|1975100|46.699
1582122600|2020-02-19 14:30:00|48.74|48.89|48.55|48.83|1583700|46.862
1582209000|2020-02-20 14:30:00|48.81|48.88|48.26|48.35|1444500|46.401
1582295400|2020-02-21 14:30:00|47.89|48.09|47.63|48|1733800|46.065
1582554600|2020-02-24 14:30:00|45.72|45.94|45.52|45.54|2125300|43.704
1582641000|2020-02-25 14:30:00|45.17|45.26|43.9|44.16|3336200|42.38
1582727400|2020-02-26 14:30:00|44.6|44.84|43.8|43.91|3072000|42.14
1582813800|2020-02-27 14:30:00|43.38|44.01|42.75|42.75|3756400|41.027
1582900200|2020-02-28 14:30:00|41.82|43.33|41.32|43.14|5067700|41.401
1583159400|2020-03-02 14:30:00|43.27|44.48|42.85|44.42|3889700|42.629
1583245800|2020-03-03 14:30:00|44.26|45.07|43.21|43.5|4042300|41.747
1583332200|2020-03-04 14:30:00|44.36|44.94|44.03|44.83|3292400|43.023
1583418600|2020-03-05 14:30:00|43.63|43.92|43.11|43.54|2737400|41.785
1583505000|2020-03-06 14:30:00|42.5|42.78|41.89|42.31|3422800|40.605
1583760600|2020-03-09 13:30:00|36.7|37.08|34.76|34.77|11580700|33.368
1583847000|2020-03-10 13:30:00|37.03|37.27|35.25|37.02|6898400|35.528
1583933400|2020-03-11 13:30:00|36.41|36.53|34.07|34.51|7588500|33.119
1584019800|2020-03-12 13:30:00|31.97|32|28.81|29.11|8805600|27.937
1584106200|2020-03-13 13:30:00|31.75|31.75|28.44|31.22|4990200|29.962
1584365400|2020-03-16 13:30:00|26.62|27.84|26|26.3|5041200|25.24
1584451800|2020-03-17 13:30:00|27.42|27.92|26.61|27.63|4181000|26.516
1584538200|2020-03-18 13:30:00|24.73|25.22|22.13|24.8|6215000|23.8
1584624600|2020-03-19 13:30:00|23.69|25.4|22.65|24.76|8288700|23.762
1584711000|2020-03-20 13:30:00|25.88|27.67|25.42|25.42|9054400|24.395
1584970200|2020-03-23 13:30:00|29.58|29.58|28.17|28.8|10013400|27.639
1585056600|2020-03-24 13:30:00|32.08|33.48|31.32|32.97|5664900|31.641
1585143000|2020-03-25 13:30:00|34.29|36.66|33.52|36.12|6755200|34.664
1585229400|2020-03-26 13:30:00|34.23|36.12|34.14|35.37|4558300|34.674|divid|0.76
1585315800|2020-03-27 13:30:00|34.21|35.57|33.37|35.2|3443400|34.507
1585575000|2020-03-30 13:30:00|36.44|37.5|35.77|36.78|3966400|36.056
1585661400|2020-03-31 13:30:00|38.33|38.87|36.65|37.24|5090000|36.507
1585747800|2020-04-01 13:30:00|38.35|39.24|37.27|37.48|4019800|36.742
1585834200|2020-04-02 13:30:00|40.12|41.12|38.42|39.72|4921100|38.938
1585920600|2020-04-03 13:30:00|36.73|36.93|35.23|35.67|3760100|34.968
1586179800|2020-04-06 13:30:00|36.29|37.21|35.66|37.21|3129000|36.478
1586266200|2020-04-07 13:30:00|37.65|37.91|36.32|36.42|4382200|35.703
1586352600|2020-04-08 13:30:00|36.2|37.21|35.9|37.1|2406000|36.37
1586439000|2020-04-09 13:30:00|36.83|37.64|35.66|36.74|4393000|36.017
1586784600|2020-04-13 13:30:00|37.05|37.34|35.7|36.19|1513400|35.478
1586871000|2020-04-14 13:30:00|36.65|36.89|35.28|35.36|2609200|34.664
1586957400|2020-04-15 13:30:00|33.59|33.93|32.63|33.68|3589600|33.017
1587043800|2020-04-16 13:30:00|32.82|32.86|31.93|32.25|5654000|31.615
1587130200|2020-04-17 13:30:00|33.62|34.51|33.34|34.51|4663400|33.831
1587389400|2020-04-20 13:30:00|32.73|33.86|32.6|33|4369100|32.35
1587475800|2020-04-21 13:30:00|32.1|32.92|31.96|32.53|4820800|31.89
1587562200|2020-04-22 13:30:00|33.82|34.5|33.57|34.37|2635800|33.694
1587648600|2020-04-23 13:30:00|34.63|35.94|34.43|34.61|2487900|33.929
1587735000|2020-04-24 13:30:00|35.16|35.23|34.15|34.15|2673300|33.478
1587994200|2020-04-27 13:30:00|34.1|35.65|33.9|35.16|1788500|34.468
1588080600|2020-04-28 13:30:00|35.36|36|34.79|35.69|1680700|34.988
1588167000|2020-04-29 13:30:00|36.5|37.5|36.39|37.5|2295200|36.762
1588253400|2020-04-30 13:30:00|35.79|36.08|34.95|35.15|3426600|34.458
1588339800|2020-05-01 13:30:00|34.21|34.68|32.4|33.43|6654900|32.772
1588599000|2020-05-04 13:30:00|33.22|33.86|32.83|33.56|9243000|32.899
1588685400|2020-05-05 13:30:00|35.76|36.26|34.85|35.01|6894100|34.321
1588771800|2020-05-06 13:30:00|35.1|35.2|34.05|34.21|6293900|33.537
1588858200|2020-05-07 13:30:00|35.19|35.64|34.9|34.9|6277100|34.213
1588944600|2020-05-08 13:30:00|35.37|36.42|35.2|36.42|1691300|35.703
1589203800|2020-05-11 13:30:00|35.35|35.4|34.81|34.81|2042900|34.125
1589290200|2020-05-12 13:30:00|35.27|35.44|34.5|34.5|1542400|33.821
1589376600|2020-05-13 13:30:00|34.49|34.49|33.18|33.29|2355900|32.635
1589463000|2020-05-14 13:30:00|32.5|33.77|32.01|33.73|2726800|33.066
1589549400|2020-05-15 13:30:00|33.66|34.09|33.03|33.03|2057200|32.38
1589808600|2020-05-18 13:30:00|35.83|36.23|35.38|35.69|2697900|34.988
1589895000|2020-05-19 13:30:00|36.02|36.08|35.34|35.35|3637900|34.654
1589981400|2020-05-20 13:30:00|36.47|36.9|36.13|36.49|2874000|35.772
1590067800|2020-05-21 13:30:00|36.41|36.55|35.47|36.04|1832600|35.331
1590154200|2020-05-22 13:30:00|36.03|36.06|35.33|36.02|1442200|35.311
1590499800|2020-05-26 13:30:00|36.72|36.89|36.42|36.52|1554000|35.801
1590586200|2020-05-27 13:30:00|37.76|37.86|36.88|37.26|3055000|36.527
1590672600|2020-05-28 13:30:00|38.05|38.12|37.37|37.44|4483400|36.703
1590759000|2020-05-29 13:30:00|37.48|37.62|36.96|37.58|2459100|36.84
1591018200|2020-06-01 13:30:00|37.99|38.71|37.89|38.66|2625600|37.899
1591104600|2020-06-02 13:30:00|39.8|40.04|38.9|39.28|5257100|38.507
1591191000|2020-06-03 13:30:00|40.69|41.05|40.5|40.84|4004500|40.036
1591277400|2020-06-04 13:30:00|40.69|41.04|40.3|40.75|4493800|39.948
1591363800|2020-06-05 13:30:00|43.03|43.55|42.81|43.08|3144200|42.232
1591623000|2020-06-08 13:30:00|44.02|44.27|43.29|44.19|2321200|43.32
1591709400|2020-06-09 13:30:00|42.87|43|42.35|42.83|1867600|41.987
1591795800|2020-06-10 13:30:00|42.43|42.69|41.71|41.99|2762500|41.164
1591882200|2020-06-11 13:30:00|40.21|40.44|38.29|38.37|2453600|37.615
1591968600|2020-06-12 13:30:00|40.17|40.44|38.86|39.59|1503100|38.811
1592227800|2020-06-15 13:30:00|38.43|39.97|38.24|39.64|1778900|38.86
1592314200|2020-06-16 13:30:00|40.67|41.1|39.75|40.24|2198700|39.448
1592400600|2020-06-17 13:30:00|40.62|40.7|39.94|39.97|2211400|39.183
1592487000|2020-06-18 13:30:00|39.47|40.11|39.38|39.86|2294800|39.075
1592573400|2020-06-19 13:30:00|40.76|40.77|39.27|39.38|2390400|38.605
1592832600|2020-06-22 13:30:00|39.75|40.02|39.48|39.98|1600900|39.193
1592919000|2020-06-23 13:30:00|40.86|40.96|40.4|40.57|1453300|39.771
1593005400|2020-06-24 13:30:00|40.17|40.17|38.93|39.07|1831600|38.301
1593091800|2020-06-25 13:30:00|38.11|39.22|37.99|39.17|1565300|39.17|divid|0.769
1593178200|2020-06-26 13:30:00|39.15|39.24|38.28|38.75|2221600|38.75
1593437400|2020-06-29 13:30:00|38.81|39.28|38.56|38.9|1471000|38.9
1593523800|2020-06-30 13:30:00|37.98|38.69|37.79|38.46|1348300|38.46
1593610200|2020-07-01 13:30:00|38.25|38.76|38.17|38.36|1237300|38.36
1593696600|2020-07-02 13:30:00|39.06|39.55|38.75|38.97|1524800|38.97
1594042200|2020-07-06 13:30:00|39.74|40.09|39.41|39.58|1106000|39.58
1594128600|2020-07-07 13:30:00|39.22|39.25|38.53|38.54|1413800|38.54
1594215000|2020-07-08 13:30:00|38.55|39.06|38.51|38.87|2166700|38.87
1594301400|2020-07-09 13:30:00|38.3|38.34|37.08|37.18|2728200|37.18
1594387800|2020-07-10 13:30:00|37.47|37.9|37.35|37.77|2240200|37.77
1594647000|2020-07-13 13:30:00|38.33|38.4|37.63|37.76|1520400|37.76
1594733400|2020-07-14 13:30:00|38.06|39.13|37.95|39.04|1894800|39.04
1594819800|2020-07-15 13:30:00|39.39|39.58|38.96|39.31|1779600|39.31
1594906200|2020-07-16 13:30:00|39.25|39.46|38.73|38.9|1389200|38.9
1594992600|2020-07-17 13:30:00|38.71|38.73|38.34|38.48|984900|38.48