741360600|1993-06-29 13:30:00|21.25|22.125|21.125|21.875|34346800|5.531
741447000|1993-06-30 13:30:00|22|23|21.625|21.75|9060600|5.5
741533400|1993-07-01 13:30:00|21.375|21.625|21|21.25|4273100|5.373
741619800|1993-07-02 13:30:00|21.125|21.25|20.75|21.125|2504500|5.342
741965400|1993-07-06 13:30:00|20.875|21|20.625|20.75|2030400|5.247
742051800|1993-07-07 13:30:00|20.875|21|20.625|20.875|2447800|5.279
742138200|1993-07-08 13:30:00|20.875|21|20.625|20.75|1115800|5.247
742224600|1993-07-09 13:30:00|20.75|20.75|20.25|20.25|1615700|5.121
742483800|1993-07-12 13:30:00|20.25|20.625|20.25|20.375|2075000|5.152
742570200|1993-07-13 13:30:00|20.375|20.5|20.25|20.5|1914700|5.184
742656600|1993-07-14 13:30:00|20.5|20.5|19.875|20.25|3669300|5.121
742743000|1993-07-15 13:30:00|20.125|20.375|19.875|19.875|2585400|5.026
742829400|1993-07-16 13:30:00|19.875|20.125|19.125|19.5|2213200|4.931
743088600|1993-07-19 13:30:00|19.25|19.375|18.875|19|2702800|4.804
743175000|1993-07-20 13:30:00|19.25|19.625|19.25|19.5|1508100|4.931
743261400|1993-07-21 13:30:00|19.5|19.625|19.375|19.5|936000|4.931
743347800|1993-07-22 13:30:00|19.5|19.625|19.375|19.625|813800|4.963
743434200|1993-07-23 13:30:00|19.625|19.75|19.5|19.625|720300|4.963
743693400|1993-07-26 13:30:00|20|20.125|19.875|20|1553700|5.057
743779800|1993-07-27 13:30:00|20.125|20.375|20|20.375|1567100|5.152
743866200|1993-07-28 13:30:00|20.5|20.75|20.375|20.625|1318200|5.215
743952600|1993-07-29 13:30:00|20.625|20.75|20.5|20.625|611000|5.215
744039000|1993-07-30 13:30:00|20.625|20.625|20.25|20.25|988600|5.121
744298200|1993-08-02 13:30:00|20.375|20.625|20.375|20.5|1671000|5.184
744384600|1993-08-03 13:30:00|20.5|20.625|20.125|20.375|971500|5.152
744471000|1993-08-04 13:30:00|20.25|20.5|20.125|20.125|969800|5.089
744557400|1993-08-05 13:30:00|20.375|20.375|20|20|825000|5.057
744643800|1993-08-06 13:30:00|20|20.125|19.625|19.875|1318700|5.026
744903000|1993-08-09 13:30:00|20|20.5|20|20.25|3171200|5.121
744989400|1993-08-10 13:30:00|20.5|20.75|20.375|20.375|2129700|5.152
745075800|1993-08-11 13:30:00|20.5|20.625|20.5|20.625|1326200|5.215
745162200|1993-08-12 13:30:00|20.625|21|20.5|20.875|1160100|5.279
745248600|1993-08-13 13:30:00|21|21.625|21|21.625|1763600|5.468
745507800|1993-08-16 13:30:00|21.625|22.125|21.5|22|1182400|5.563
745594200|1993-08-17 13:30:00|21.875|22.875|21.875|22.875|1699800|5.784
745680600|1993-08-18 13:30:00|22.875|23.25|22.5|22.625|2246300|5.721
745767000|1993-08-19 13:30:00|22.75|22.75|21.875|22|1280300|5.563
745853400|1993-08-20 13:30:00|21.875|22.625|21.75|22.625|732500|5.721
746112600|1993-08-23 13:30:00|22.625|22.625|22.375|22.625|443600|5.721
746199000|1993-08-24 13:30:00|22.625|23|22.125|23|650900|5.816
746285400|1993-08-25 13:30:00|23.25|23.75|23.25|23.25|2541300|5.879
746371800|1993-08-26 13:30:00|23.375|24|23.25|24|1243500|6.069
746458200|1993-08-27 13:30:00|23.875|24|23.375|23.625|675900|5.974
746717400|1993-08-30 13:30:00|23.25|23.875|23.25|23.875|714300|6.037
746803800|1993-08-31 13:30:00|23.875|24.125|23.75|23.875|1217300|6.037
746890200|1993-09-01 13:30:00|23.875|24.125|23.75|24.125|927600|6.1
746976600|1993-09-02 13:30:00|24.125|24.375|24|24|877600|6.069
747063000|1993-09-03 13:30:00|24.125|24.25|24|24.125|436600|6.1
747408600|1993-09-07 13:30:00|24.125|24.375|22.5|22.625|1908300|5.721
747495000|1993-09-08 13:30:00|23.875|23.875|23.125|23.5|2786100|5.942
747581400|1993-09-09 13:30:00|23.5|23.625|23.25|23.25|1387400|5.879
747667800|1993-09-10 13:30:00|23.25|23.625|23.125|23.5|975100|5.942
747927000|1993-09-13 13:30:00|23.375|23.5|23.125|23.375|702400|5.911
748013400|1993-09-14 13:30:00|23.25|23.625|23.125|23.5|1052900|5.942
748099800|1993-09-15 13:30:00|23.5|23.75|23.375|23.625|792200|5.974
748186200|1993-09-16 13:30:00|23.625|24|23.625|23.625|1019200|5.974
748272600|1993-09-17 13:30:00|23.75|23.875|23.5|23.5|1710800|5.942
748531800|1993-09-20 13:30:00|24|24|23.5|23.625|1300700|5.974
748618200|1993-09-21 13:30:00|23.625|23.75|23.125|23.375|1145900|5.911
748704600|1993-09-22 13:30:00|23.625|23.75|23.375|23.5|796200|5.942
748791000|1993-09-23 13:30:00|23.625|23.75|23.5|23.5|618400|5.942
748877400|1993-09-24 13:30:00|23.625|23.75|23.125|23.25|739500|5.879
749136600|1993-09-27 13:30:00|23.375|23.75|23.375|23.75|1277300|6.006
749223000|1993-09-28 13:30:00|23.875|24.25|23.75|24|1681400|6.069
749309400|1993-09-29 13:30:00|24.25|24.5|24.125|24.375|1816400|6.164
749395800|1993-09-30 13:30:00|24.875|25.5|24.875|25.375|2969300|6.416
749482200|1993-10-01 13:30:00|25.5|25.75|25.375|25.625|1467900|6.48
749741400|1993-10-04 13:30:00|25.875|26.125|25.875|26|1464700|6.575
749827800|1993-10-05 13:30:00|26|26.375|25.875|26.25|1526000|6.638
749914200|1993-10-06 13:30:00|26.25|26.25|25.75|25.75|1291400|6.511
750000600|1993-10-07 13:30:00|25.875|26.25|25.75|26.25|660600|6.638
750087000|1993-10-08 13:30:00|26.25|27.25|26.25|27.25|1284800|6.891
750346200|1993-10-11 13:30:00|27.5|27.625|27.125|27.25|838700|6.891
750432600|1993-10-12 13:30:00|27.25|27.375|26.75|27.375|905100|6.922
750519000|1993-10-13 13:30:00|27.375|27.625|26.875|26.875|1331000|6.796
750605400|1993-10-14 13:30:00|26.875|27.375|26|26.375|2963700|6.669
750691800|1993-10-15 13:30:00|27|27.125|26.75|26.875|1246600|6.796
750951000|1993-10-18 13:30:00|27|28|26.875|27.75|1358200|7.017
751037400|1993-10-19 13:30:00|27.75|28.125|27.375|27.75|1712100|7.017
751123800|1993-10-20 13:30:00|27.5|28.125|27.5|27.75|1585400|7.068|divid|0.2
751210200|1993-10-21 13:30:00|27.75|28.375|27.5|28.125|1996700|7.163
751296600|1993-10-22 13:30:00|28.25|29|28.125|28.75|1718600|7.323
751555800|1993-10-25 13:30:00|28.5|28.625|27.5|27.75|1139200|7.068
751642200|1993-10-26 13:30:00|27.25|27.875|27.25|27.75|1395200|7.068
751728600|1993-10-27 13:30:00|27.75|28.125|27.375|27.5|939700|7.004
751815000|1993-10-28 13:30:00|27.75|28|27.75|27.875|919900|7.1
751901400|1993-10-29 13:30:00|26.875|27.5|26.625|27.25|2195800|6.941
752164200|1993-11-01 14:30:00|27|27.375|26.75|26.875|834900|6.845
752250600|1993-11-02 14:30:00|26.75|26.875|26.375|26.5|900700|6.75
752337000|1993-11-03 14:30:00|25.75|26.125|25.5|25.625|2046100|6.527
752423400|1993-11-04 14:30:00|25.625|26.625|25.5|25.625|1142800|6.527
752509800|1993-11-05 14:30:00|25|25.5|24.375|25.5|2011000|6.495
752769000|1993-11-08 14:30:00|25.25|25.875|24.625|25.875|1113400|6.59
752855400|1993-11-09 14:30:00|26|26.375|25.5|25.75|1366500|6.559
752941800|1993-11-10 14:30:00|25.75|27.125|25.75|26.75|1430400|6.813
753028200|1993-11-11 14:30:00|26.875|27.25|26.5|26.75|1232200|6.813
753114600|1993-11-12 14:30:00|26.625|27.375|26.625|27.125|1278800|6.909
753373800|1993-11-15 14:30:00|27|27.375|27|27.125|1036700|6.909
753460200|1993-11-16 14:30:00|27.25|27.5|26.5|26.625|1279900|6.781
753546600|1993-11-17 14:30:00|26.625|27|26.125|26.875|1276900|6.845
753633000|1993-11-18 14:30:00|27|27.25|26.75|26.875|1175400|6.845
753719400|1993-11-19 14:30:00|26.625|26.875|26.5|26.875|599700|6.845
753978600|1993-11-22 14:30:00|26.625|26.625|26.375|26.5|735700|6.75
754065000|1993-11-23 14:30:00|26.5|26.625|26.125|26.25|807600|6.686
754151400|1993-11-24 14:30:00|26.125|26.375|25.625|26|880500|6.622
754324200|1993-11-26 14:30:00|25.375|25.875|25.125|25.875|599000|6.59
754583400|1993-11-29 14:30:00|24.875|25.125|24.25|24.625|3935300|6.272
754669800|1993-11-30 14:30:00|24.75|25|24.5|24.75|2273600|6.304
754756200|1993-12-01 14:30:00|24.875|25.375|24.875|25|868900|6.368
754842600|1993-12-02 14:30:00|25.125|25.125|24.625|24.75|1420400|6.304
754929000|1993-12-03 14:30:00|24.625|24.75|24|24.375|1273000|6.208
755188200|1993-12-06 14:30:00|24.25|25|24.25|24.875|1206300|6.336
755274600|1993-12-07 14:30:00|25|25.25|24.875|25.125|1270600|6.399
755361000|1993-12-08 14:30:00|25.125|25.375|25.125|25.375|832400|6.463
755447400|1993-12-09 14:30:00|25.375|25.75|25.25|25.5|574100|6.495
755533800|1993-12-10 14:30:00|25.75|25.75|25.375|25.375|640900|6.463
755793000|1993-12-13 14:30:00|25.5|25.5|25.25|25.375|923600|6.463
755879400|1993-12-14 14:30:00|25.25|25.375|24.875|25|837000|6.368
755965800|1993-12-15 14:30:00|24.875|24.875|24.25|24.375|2142000|6.208
756052200|1993-12-16 14:30:00|24.375|24.5|23.5|24|1225200|6.113
756138600|1993-12-17 14:30:00|24.25|24.625|23.875|24.375|1147300|6.208
756397800|1993-12-20 14:30:00|24.625|25.25|24.625|25.125|1214600|6.399
756484200|1993-12-21 14:30:00|25.25|26.125|25.25|25.875|2234600|6.59
756570600|1993-12-22 14:30:00|25|25.125|24.125|25|4497700|6.368
756657000|1993-12-23 14:30:00|25|25.25|24.875|25|1131400|6.368
757002600|1993-12-27 14:30:00|25.25|25.625|25.25|25.5|549700|6.495
757089000|1993-12-28 14:30:00|25.5|25.75|25.5|25.75|720300|6.559
757175400|1993-12-29 14:30:00|26.25|26.25|25.75|25.875|583400|6.59
757261800|1993-12-30 14:30:00|26|26.125|25.75|25.875|310900|6.59
757348200|1993-12-31 14:30:00|25.75|26|25.75|26|436600|6.622
757607400|1994-01-03 14:30:00|26|26.25|25.625|26.125|633400|6.654
757693800|1994-01-04 14:30:00|26.375|26.75|26.25|26.625|1049900|6.781
757780200|1994-01-05 14:30:00|26.625|26.625|26.25|26.375|1287900|6.718
757866600|1994-01-06 14:30:00|26.5|26.875|26.25|26.75|1158500|6.813
757953000|1994-01-07 14:30:00|26.75|26.875|26.375|26.375|893200|6.718
758212200|1994-01-10 14:30:00|26.625|26.75|25.625|25.75|677100|6.559
758298600|1994-01-11 14:30:00|26.125|26.125|25.75|25.875|617700|6.59
758385000|1994-01-12 14:30:00|26|26|25.625|25.875|529800|6.59
758471400|1994-01-13 14:30:00|25.875|26|25.625|25.75|770300|6.559
758557800|1994-01-14 14:30:00|25.625|26|25.375|25.5|787000|6.495
758817000|1994-01-17 14:30:00|25.625|26.5|25.5|26.25|1071800|6.686
758903400|1994-01-18 14:30:00|26.375|27|26.375|27|1492000|6.877
758989800|1994-01-19 14:30:00|27.25|27.625|26.75|26.875|1649300|6.845
759076200|1994-01-20 14:30:00|26.625|26.875|26.5|26.75|621900|6.864|divid|0.2
759162600|1994-01-21 14:30:00|26.625|27|26.625|26.875|580600|6.896
759421800|1994-01-24 14:30:00|27|27.125|26.5|26.625|580600|6.832
759508200|1994-01-25 14:30:00|26.875|26.875|26.25|26.625|553700|6.832
759594600|1994-01-26 14:30:00|26.875|27.125|26.75|26.875|934800|6.896
759681000|1994-01-27 14:30:00|26.75|28.5|26.75|28|2271900|7.185
759767400|1994-01-28 14:30:00|28.375|28.5|27.625|27.875|853000|7.153
760026600|1994-01-31 14:30:00|28|28.875|28|28.875|1074200|7.41
760113000|1994-02-01 14:30:00|28.75|28.875|27.625|28.75|1983800|7.378
760199400|1994-02-02 14:30:00|29|29.375|28.25|28.375|1666700|7.281
760285800|1994-02-03 14:30:00|28.5|28.875|28.5|28.875|1061500|7.41
760372200|1994-02-04 14:30:00|28.75|29.375|27.875|28|1636000|7.185
760631400|1994-02-07 14:30:00|27.5|28.75|27.375|28.5|1262700|7.313
760717800|1994-02-08 14:30:00|29.125|29.625|28.875|29|1369600|7.442
760804200|1994-02-09 14:30:00|29|29.125|28.375|28.5|1022800|7.313
760890600|1994-02-10 14:30:00|28.375|28.75|27.875|28.125|954000|7.217
760977000|1994-02-11 14:30:00|28|28.25|27.625|28.25|862900|7.249
761236200|1994-02-14 14:30:00|28.5|28.5|27.75|28|1265800|7.185
761322600|1994-02-15 14:30:00|28.5|29|28.125|28.75|1567900|7.378
761409000|1994-02-16 14:30:00|29|29.125|28.75|28.875|1276000|7.41
761495400|1994-02-17 14:30:00|29|29.25|28.5|28.75|980000|7.378
761581800|1994-02-18 14:30:00|28.5|28.625|27.875|28|804000|7.185
761927400|1994-02-22 14:30:00|28.5|28.875|28.375|28.875|1126000|7.41
762013800|1994-02-23 14:30:00|28.875|29|28.25|28.375|812700|7.281
762100200|1994-02-24 14:30:00|27.875|28|26.375|26.625|1919100|6.832
762186600|1994-02-25 14:30:00|26.875|27.25|26|26.25|1455200|6.736
762445800|1994-02-28 14:30:00|26.375|27.375|26.375|27.375|730100|7.025
762532200|1994-03-01 14:30:00|27.375|27.375|25.5|26.125|875600|6.704
762618600|1994-03-02 14:30:00|24|26.25|23.875|26.25|2684400|6.736
762705000|1994-03-03 14:30:00|26.25|26.375|25.375|25.625|939800|6.576
762791400|1994-03-04 14:30:00|25.625|26.125|25.25|25.625|1115200|6.576
763050600|1994-03-07 14:30:00|25.75|26.375|25.625|25.625|1552000|6.576
763137000|1994-03-08 14:30:00|25.625|25.75|25.125|25.375|922200|6.512
763223400|1994-03-09 14:30:00|25.625|25.625|24.625|25.25|794800|6.479
763309800|1994-03-10 14:30:00|25.375|25.5|24|24.375|1222100|6.255
763396200|1994-03-11 14:30:00|24|24.75|23.5|24.5|2027300|6.287
763655400|1994-03-14 14:30:00|24.75|25.125|24.5|24.5|1150800|6.287
763741800|1994-03-15 14:30:00|24.875|24.875|23.5|23.625|1470800|6.062
763828200|1994-03-16 14:30:00|23.875|25.125|23.75|25.125|1972300|6.447
763914600|1994-03-17 14:30:00|25.5|25.875|25.125|25.5|2016500|6.544
764001000|1994-03-18 14:30:00|25|25|24.375|24.5|1105600|6.287
764260200|1994-03-21 14:30:00|24.125|24.375|23.5|24.375|985200|6.255
764346600|1994-03-22 14:30:00|24.125|25|24.125|25|818300|6.415
764433000|1994-03-23 14:30:00|25.375|25.625|25.125|25.375|1060000|6.512
764519400|1994-03-24 14:30:00|24.875|25.5|24.25|24.25|724500|6.223
764605800|1994-03-25 14:30:00|24.625|25.25|24.5|24.875|802600|6.383
764865000|1994-03-28 14:30:00|24.625|24.625|24|24.375|1309500|6.255
764951400|1994-03-29 14:30:00|24.25|24.25|23.75|24|1632100|6.159
765037800|1994-03-30 14:30:00|24|24.25|23.75|24|1223000|6.159
765124200|1994-03-31 14:30:00|23.875|24.125|23.5|23.75|502500|6.095
765466200|1994-04-04 13:30:00|23|23.375|22.125|22.25|1579100|5.71
765552600|1994-04-05 13:30:00|22.5|23.5|22.375|23.25|1857900|5.966
765639000|1994-04-06 13:30:00|23.5|24|23.25|23.75|1682600|6.095
765725400|1994-04-07 13:30:00|24.125|24.375|24|24.25|2161200|6.223
765811800|1994-04-08 13:30:00|24.125|24.375|24|24.375|940600|6.255
766071000|1994-04-11 13:30:00|24.375|25.125|24.25|25|1118400|6.415
766157400|1994-04-12 13:30:00|25.625|25.75|25|25.375|920000|6.512
766243800|1994-04-13 13:30:00|25.5|25.625|24.25|24.5|524300|6.287
766330200|1994-04-14 13:30:00|24.125|24.625|23.875|24.375|580100|6.255
766416600|1994-04-15 13:30:00|24.375|24.75|24.25|24.25|783000|6.223
766675800|1994-04-18 13:30:00|24.75|25|24.25|24.25|908300|6.223
766762200|1994-04-19 13:30:00|24.25|24.5|24.125|24.25|453300|6.223
766848600|1994-04-20 13:30:00|24.375|24.375|23.625|23.75|1709600|6.095
766935000|1994-04-21 13:30:00|24|24.375|23.25|24.125|2717600|6.191
767021400|1994-04-22 13:30:00|24.375|24.875|24.25|24.75|1821300|6.351
767280600|1994-04-25 13:30:00|25|25.375|24.875|25.25|1419800|6.479
767367000|1994-04-26 13:30:00|25.25|25.5|25|25|903800|6.415
767539800|1994-04-28 13:30:00|25.25|25.25|24.75|24.875|1222800|6.383
767626200|1994-04-29 13:30:00|24.875|25|24.625|24.75|281100|6.351
767885400|1994-05-02 13:30:00|24.375|24.625|24.25|24.375|1253800|6.255
767971800|1994-05-03 13:30:00|24.375|24.625|24.375|24.5|864500|6.287
768058200|1994-05-04 13:30:00|24.375|24.75|24.375|24.75|380300|6.351
768144600|1994-05-05 13:30:00|24.875|25.25|24.875|25|1155100|6.415
768231000|1994-05-06 13:30:00|25|25.125|24.625|24.75|934200|6.351
768490200|1994-05-09 13:30:00|24.75|24.75|24.5|24.625|598300|6.319
768576600|1994-05-10 13:30:00|25|25|24.75|24.875|458100|6.383
768663000|1994-05-11 13:30:00|25.125|25.125|24.625|24.875|574400|6.383
768749400|1994-05-12 13:30:00|25|25.125|24.875|25|894100|6.415
768835800|1994-05-13 13:30:00|25.125|25.5|25|25.375|1322300|6.512
769095000|1994-05-16 13:30:00|25.5|25.875|25.375|25.875|931700|6.64
769181400|1994-05-17 13:30:00|25.875|26.125|25.75|26|1444400|6.672
769267800|1994-05-18 13:30:00|26.125|26.5|25.875|26.5|1157800|6.8
769354200|1994-05-19 13:30:00|26.5|26.875|26.25|26.875|1419400|6.949|divid|0.2
769440600|1994-05-20 13:30:00|26.875|26.875|26.5|26.5|803600|6.852
769699800|1994-05-23 13:30:00|26.375|26.625|26.125|26.375|622300|6.82
769786200|1994-05-24 13:30:00|26.625|26.625|26.375|26.5|745400|6.852
769872600|1994-05-25 13:30:00|26.125|26.5|26.125|26.375|480000|6.82
769959000|1994-05-26 13:30:00|26.5|26.625|26.25|26.375|467700|6.82
770045400|1994-05-27 13:30:00|26.25|26.25|26.125|26.125|233500|6.755
770391000|1994-05-31 13:30:00|26.25|26.5|26.125|26.375|641400|6.82
770477400|1994-06-01 13:30:00|26.375|26.5|26.125|26.375|552100|6.82
770563800|1994-06-02 13:30:00|26.375|26.375|26.125|26.125|990900|6.755
770650200|1994-06-03 13:30:00|25.75|26.25|25.75|25.984|781000|6.719
770909400|1994-06-06 13:30:00|26.25|26.375|26.125|26.25|679400|6.787
770995800|1994-06-07 13:30:00|26.125|26.25|26|26.125|348000|6.755
771082200|1994-06-08 13:30:00|26.25|26.25|26|26|679200|6.723
771168600|1994-06-09 13:30:00|25.875|25.875|25.625|25.75|515000|6.658
771255000|1994-06-10 13:30:00|25.625|25.875|25.5|25.625|463700|6.626
771514200|1994-06-13 13:30:00|25.5|25.5|25.125|25.125|325500|6.496
771600600|1994-06-14 13:30:00|25.25|25.5|25.125|25.375|679100|6.561
771687000|1994-06-15 13:30:00|25.5|25.5|24.75|25.125|945400|6.496
771773400|1994-06-16 13:30:00|25|25.125|24.875|25.125|610600|6.496
771859800|1994-06-17 13:30:00|25.125|25.125|24.875|25|428000|6.464
772119000|1994-06-20 13:30:00|25|25|24.625|24.875|567700|6.432
772205400|1994-06-21 13:30:00|24.875|24.875|24.125|24.25|1532400|6.27
772291800|1994-06-22 13:30:00|24.5|24.875|24.5|24.5|1128800|6.335
772378200|1994-06-23 13:30:00|24.5|24.875|24.375|24.375|713900|6.302
772464600|1994-06-24 13:30:00|24.5|24.5|24|24|643800|6.206
772723800|1994-06-27 13:30:00|24|24.125|23.75|24.125|653500|6.238
772810200|1994-06-28 13:30:00|24|24.125|23.875|24|658400|6.206
772896600|1994-06-29 13:30:00|24|24.25|24|24.125|829900|6.238
772983000|1994-06-30 13:30:00|24.375|24.5|23.75|23.875|679800|6.173
773069400|1994-07-01 13:30:00|24.125|24.125|23.625|23.875|618700|6.173
773415000|1994-07-05 13:30:00|23.75|24.125|23.75|24|257700|6.206
773501400|1994-07-06 13:30:00|24|24|23.625|23.75|687200|6.141
773587800|1994-07-07 13:30:00|24|24.375|23.875|24.25|630500|6.27
773674200|1994-07-08 13:30:00|24.125|24.625|24.125|24.5|486200|6.335
773933400|1994-07-11 13:30:00|24.5|24.625|24.125|24.375|577000|6.302
774019800|1994-07-12 13:30:00|24.5|24.75|24.25|24.75|858200|6.399
774106200|1994-07-13 13:30:00|24.75|25.125|24.625|24.875|824700|6.432
774192600|1994-07-14 13:30:00|24.875|25.375|24.875|25|790600|6.464
774279000|1994-07-15 13:30:00|25|25.25|24.875|25|1211800|6.464
774538200|1994-07-18 13:30:00|25.125|25.125|24.625|24.875|323400|6.432
774624600|1994-07-19 13:30:00|24.625|24.875|24.625|24.625|395100|6.367
774711000|1994-07-20 13:30:00|24.75|24.875|24.625|24.625|1821700|6.367
774797400|1994-07-21 13:30:00|24.625|25.25|24.5|25.125|998800|6.496
774883800|1994-07-22 13:30:00|25.375|25.75|25.375|25.5|629500|6.593
775143000|1994-07-25 13:30:00|25.625|25.625|25.5|25.625|526400|6.626
775229400|1994-07-26 13:30:00|25.625|25.625|25.25|25.375|749000|6.561
775315800|1994-07-27 13:30:00|25.5|25.5|25|25.25|1365000|6.529
775402200|1994-07-28 13:30:00|25.25|25.375|25|25.25|1331400|6.529
775488600|1994-07-29 13:30:00|25.375|25.5|25.25|25.375|533500|6.561
775747800|1994-08-01 13:30:00|25.375|26|25.25|26|1283400|6.723
775834200|1994-08-02 13:30:00|26.25|26.875|26.25|26.625|2254600|6.884
775920600|1994-08-03 13:30:00|26.125|26.5|25.75|26.375|2034500|6.82
776007000|1994-08-04 13:30:00|26.25|26.625|25.75|25.75|1098200|6.658
776093400|1994-08-05 13:30:00|25.5|25.75|25.375|25.5|738700|6.593
776352600|1994-08-08 13:30:00|25.625|25.75|25.5|25.625|510000|6.626
776439000|1994-08-09 13:30:00|25.375|25.625|25.25|25.375|436000|6.561
776525400|1994-08-10 13:30:00|25.375|25.375|25.125|25.375|727400|6.561
776611800|1994-08-11 13:30:00|25.25|25.5|25.25|25.375|718900|6.561
776698200|1994-08-12 13:30:00|25.375|25.5|25.125|25.125|733000|6.496
776957400|1994-08-15 13:30:00|25.125|25.125|24.875|24.875|511500|6.432
777043800|1994-08-16 13:30:00|24.875|25|24.625|24.875|2544900|6.432
777130200|1994-08-17 13:30:00|25|25.125|24.75|24.875|990800|6.432
777216600|1994-08-18 13:30:00|24.75|24.75|24.25|24.625|934100|6.419|divid|0.2
777303000|1994-08-19 13:30:00|24.625|24.875|24.375|24.75|513200|6.451
777562200|1994-08-22 13:30:00|24.625|25|24.5|24.75|1067300|6.451
777648600|1994-08-23 13:30:00|24.75|24.875|24.625|24.625|733200|6.419
777735000|1994-08-24 13:30:00|24.625|24.875|24.625|24.875|787400|6.484
777821400|1994-08-25 13:30:00|25|25.25|24.875|25|1068200|6.516
777907800|1994-08-26 13:30:00|25.25|25.375|25.125|25.25|776300|6.582
778167000|1994-08-29 13:30:00|25.375|25.75|25.375|25.625|1258100|6.679
778253400|1994-08-30 13:30:00|25.625|25.75|25.375|25.75|853100|6.712
778339800|1994-08-31 13:30:00|25.75|26.125|25.75|25.875|1071300|6.745
778426200|1994-09-01 13:30:00|25.875|26|25.75|25.875|572900|6.745
778512600|1994-09-02 13:30:00|26|26.25|25.625|25.75|681100|6.712
778858200|1994-09-06 13:30:00|25.875|25.875|25.5|25.5|636700|6.647
778944600|1994-09-07 13:30:00|25.625|25.875|25.5|25.75|479700|6.712
779031000|1994-09-08 13:30:00|25.75|25.875|25.75|25.75|643300|6.712
779117400|1994-09-09 13:30:00|25.75|25.75|25.375|25.5|501000|6.647
779376600|1994-09-12 13:30:00|25.25|25.5|25|25|679400|6.516
779463000|1994-09-13 13:30:00|25.125|25.375|25|25|865500|6.516
779549400|1994-09-14 13:30:00|25.25|25.375|25.125|25.25|447900|6.582
779635800|1994-09-15 13:30:00|25.25|25.5|25.25|25.5|335000|6.647
779722200|1994-09-16 13:30:00|25.5|25.625|25.25|25.5|404000|6.647
779981400|1994-09-19 13:30:00|25.5|25.75|25.5|25.625|576800|6.679
780067800|1994-09-20 13:30:00|25.625|25.625|25.5|25.625|340400|6.679
780154200|1994-09-21 13:30:00|25.625|25.625|25.125|25.375|591000|6.614
780240600|1994-09-22 13:30:00|25.5|25.5|25.25|25.375|402700|6.614
780327000|1994-09-23 13:30:00|25.25|25.5|25.25|25.375|254700|6.614
780586200|1994-09-26 13:30:00|25.375|25.5|25.25|25.25|191300|6.582
780672600|1994-09-27 13:30:00|25.25|25.5|25.25|25.375|235900|6.614
780759000|1994-09-28 13:30:00|25.375|25.5|25.25|25.375|596300|6.614
780845400|1994-09-29 13:30:00|25.25|25.375|25.125|25.375|502500|6.614
780931800|1994-09-30 13:30:00|25.25|25.375|25|25.25|882200|6.582
781191000|1994-10-03 13:30:00|25.125|25.25|25|25.125|217500|6.549
781277400|1994-10-04 13:30:00|25.125|25.25|24.875|25|618200|6.516
781363800|1994-10-05 13:30:00|24.875|24.875|24.375|24.75|1150200|6.451
781450200|1994-10-06 13:30:00|24.625|24.625|24.375|24.375|486200|6.354
781536600|1994-10-07 13:30:00|24.375|24.75|24.25|24.75|1610600|6.451
781795800|1994-10-10 13:30:00|24.875|25|24.75|24.75|302600|6.451
781882200|1994-10-11 13:30:00|24.875|25|24.75|25|496700|6.516
781968600|1994-10-12 13:30:00|25|25|24.875|25|328800|6.516
782055000|1994-10-13 13:30:00|25.125|25.25|25|25|1038300|6.516
782141400|1994-10-14 13:30:00|24.875|25|24.75|25|554300|6.516
782400600|1994-10-17 13:30:00|25|25|24.75|24.875|739400|6.484
782487000|1994-10-18 13:30:00|24.875|25|24.75|24.875|305600|6.484
782573400|1994-10-19 13:30:00|24.875|24.875|24.625|24.75|688900|6.451
782659800|1994-10-20 13:30:00|24.75|24.75|24.5|24.5|515000|6.386
782746200|1994-10-21 13:30:00|24.375|24.625|24.25|24.5|1217000|6.386
783005400|1994-10-24 13:30:00|24.375|24.5|24.125|24.25|1212600|6.321
783091800|1994-10-25 13:30:00|23.875|24.125|23.5|23.75|1568200|6.191
783178200|1994-10-26 13:30:00|23.75|23.875|23.125|23.375|1803600|6.093
783264600|1994-10-27 13:30:00|23.375|24|23.375|23.875|2528400|6.223
783351000|1994-10-28 13:30:00|23.875|24.5|23.875|24.5|1330500|6.386
783613800|1994-10-31 14:30:00|24.5|24.5|24|24.125|1021500|6.288
783700200|1994-11-01 14:30:00|24.125|24.375|24|24.25|1408300|6.321
783786600|1994-11-02 14:30:00|24.375|24.375|24|24.125|1155700|6.288
783873000|1994-11-03 14:30:00|24.125|24.25|24|24.125|449900|6.288
783959400|1994-11-04 14:30:00|24.125|24.375|24.125|24.125|603200|6.288
784218600|1994-11-07 14:30:00|24.125|24.125|23.25|23.25|1381100|6.06
784305000|1994-11-08 14:30:00|23.375|23.75|23.375|23.75|1135700|6.191
784391400|1994-11-09 14:30:00|24|24.125|23.625|23.875|482600|6.223
784477800|1994-11-10 14:30:00|23.75|24|23.625|23.75|405400|6.191
784564200|1994-11-11 14:30:00|23.625|23.625|23.125|23.375|1159500|6.093
784823400|1994-11-14 14:30:00|23.375|23.375|22.875|23.125|1263500|6.028
784909800|1994-11-15 14:30:00|23.125|23.5|23|23.375|907300|6.093
784996200|1994-11-16 14:30:00|23.5|23.5|22.875|23.125|914700|6.028
785082600|1994-11-17 14:30:00|23|23|22.25|22.375|738200|5.883|divid|0.2
785169000|1994-11-18 14:30:00|22.375|22.375|21.875|22|1244000|5.785
785428200|1994-11-21 14:30:00|21.875|22|21.375|21.625|2200500|5.686
785514600|1994-11-22 14:30:00|21.625|22|21.375|21.625|1124500|5.686
785601000|1994-11-23 14:30:00|21.875|22.25|21.5|22.25|1574700|5.85
785773800|1994-11-25 14:30:00|22.25|22.25|21.75|21.875|488900|5.752
786033000|1994-11-28 14:30:00|21.875|21.875|21.375|21.625|948400|5.686
786119400|1994-11-29 14:30:00|22|22.75|21.875|22.75|3284300|5.982
786205800|1994-11-30 14:30:00|22.75|23.25|22.625|22.625|1697600|5.949
786292200|1994-12-01 14:30:00|22.625|22.625|22.375|22.625|934300|5.949
786378600|1994-12-02 14:30:00|22.625|23.125|22.625|22.875|788800|6.015
786637800|1994-12-05 14:30:00|23|23.25|23|23.125|1451200|6.08
786724200|1994-12-06 14:30:00|22.875|23.125|22.75|23|858700|6.047
786810600|1994-12-07 14:30:00|23.375|23.375|23.25|23.375|1409600|6.146
786897000|1994-12-08 14:30:00|23.375|23.625|23.25|23.25|961000|6.113
786983400|1994-12-09 14:30:00|23.25|23.375|22.875|23|1082600|6.047
787242600|1994-12-12 14:30:00|23|23|22.75|22.875|978200|6.015
787329000|1994-12-13 14:30:00|23|23.125|22.75|23|969500|6.047
787415400|1994-12-14 14:30:00|23|23.25|22.875|23.125|724200|6.08
787501800|1994-12-15 14:30:00|23.125|23.375|23|23.25|796800|6.113
787588200|1994-12-16 14:30:00|23.375|23.375|23.25|23.25|254800|6.113
787847400|1994-12-19 14:30:00|23.375|23.375|23.125|23.25|331700|6.113
787933800|1994-12-20 14:30:00|23.125|23.25|22.5|22.625|1433900|5.949
788020200|1994-12-21 14:30:00|22.25|22.25|21.125|21.625|2122000|5.686
788106600|1994-12-22 14:30:00|20.875|21.5|20.5|21.25|5030600|5.587
788193000|1994-12-23 14:30:00|21.375|21.875|21.375|21.625|1501200|5.686
788538600|1994-12-27 14:30:00|20.625|20.875|20.375|20.75|2389400|5.456
788625000|1994-12-28 14:30:00|21|21.125|20.5|20.625|2407400|5.423
788711400|1994-12-29 14:30:00|20.75|21.375|20.375|21.25|2584800|5.587
788797800|1994-12-30 14:30:00|21.25|21.5|21.125|21.375|422000|5.62
789143400|1995-01-03 14:30:00|21.25|21.25|20.5|20.625|2044700|5.423
789229800|1995-01-04 14:30:00|20.375|20.625|20.125|20.125|2488500|5.292
789316200|1995-01-05 14:30:00|20.75|21.375|20.5|21.25|2168200|5.587
789402600|1995-01-06 14:30:00|21.25|21.25|20.625|20.625|2084600|5.423
789661800|1995-01-09 14:30:00|20.75|21|20.375|20.75|1737100|5.456
789748200|1995-01-10 14:30:00|20.75|20.75|19.75|19.875|3066700|5.226
789834600|1995-01-11 14:30:00|20|21.75|19.875|21.75|4864500|5.719
789921000|1995-01-12 14:30:00|22|22.125|21.5|21.875|4584200|5.752
790007400|1995-01-13 14:30:00|21.75|22.125|21.625|21.75|2574500|5.719
790266600|1995-01-16 14:30:00|21.75|21.75|20.75|20.75|2736500|5.456
790353000|1995-01-17 14:30:00|21|21.625|20.875|21.5|2071300|5.653
790439400|1995-01-18 14:30:00|21.5|21.5|21.125|21.125|711800|5.554
790525800|1995-01-19 14:30:00|21|21|20.375|20.625|2462100|5.423
790612200|1995-01-20 14:30:00|20.5|20.5|20|20.25|3129200|5.324
790871400|1995-01-23 14:30:00|19.875|20.25|19.75|20.25|1982300|5.324
790957800|1995-01-24 14:30:00|20.125|20.625|20.125|20.375|1494800|5.357
791044200|1995-01-25 14:30:00|20.25|20.375|20|20.375|1285000|5.357
791130600|1995-01-26 14:30:00|20.375|20.5|20.125|20.375|1326900|5.357
791217000|1995-01-27 14:30:00|20.375|20.5|20.25|20.375|1122500|5.357
791476200|1995-01-30 14:30:00|19.875|19.875|19.5|19.625|2335500|5.16
791562600|1995-01-31 14:30:00|19.75|20.625|19.5|20.625|3407100|5.423
791649000|1995-02-01 14:30:00|20.875|21|20.75|21|1952000|5.522
791735400|1995-02-02 14:30:00|20.875|20.875|20.625|20.75|823900|5.456
791821800|1995-02-03 14:30:00|20.875|21.125|20.875|21|910100|5.522
792081000|1995-02-06 14:30:00|21.25|21.375|21|21.125|853900|5.554
792167400|1995-02-07 14:30:00|20.75|21.25|20.625|21.125|1275000|5.554
792253800|1995-02-08 14:30:00|21.125|21.375|21|21.375|1569500|5.62
792340200|1995-02-09 14:30:00|21.125|21.25|20.875|21.125|1727500|5.554
792426600|1995-02-10 14:30:00|21|21.125|20.875|21|1043600|5.522
792685800|1995-02-13 14:30:00|21|21|20.75|20.75|783400|5.456
792772200|1995-02-14 14:30:00|20.5|20.75|20.5|20.625|1007000|5.423
792858600|1995-02-15 14:30:00|20.5|20.5|19.5|19.5|2551100|5.177|divid|0.2
792945000|1995-02-16 14:30:00|19.25|19.25|18.625|19.125|4641800|5.078
793031400|1995-02-17 14:30:00|19.125|19.375|19.125|19.25|2418000|5.111
793377000|1995-02-21 14:30:00|19.5|19.625|18.625|18.75|2039100|4.978
793463400|1995-02-22 14:30:00|18.875|19.125|18.625|19.125|2981900|5.078
793549800|1995-02-23 14:30:00|19.5|19.75|19.125|19.25|2285100|5.111
793636200|1995-02-24 14:30:00|19.25|19.375|18.875|19.125|1366200|5.078
793895400|1995-02-27 14:30:00|19|19|18.375|18.75|2073600|4.978
793981800|1995-02-28 14:30:00|18.875|19.125|18.75|19|1506400|5.045
794068200|1995-03-01 14:30:00|18|18.313|17.25|17.375|5403200|4.613
794154600|1995-03-02 14:30:00|17.5|17.625|16.375|16.75|7074500|4.447
794241000|1995-03-03 14:30:00|16|16.125|14.375|15.625|9139500|4.149
794500200|1995-03-06 14:30:00|15.188|15.75|14.875|15.75|4306500|4.182
794586600|1995-03-07 14:30:00|15.625|15.75|14.875|15.25|2186600|4.049
794673000|1995-03-08 14:30:00|15.25|15.25|14.375|14.375|3170900|3.817
794759400|1995-03-09 14:30:00|14.625|15.875|14.5|15.813|2616900|4.198
794845800|1995-03-10 14:30:00|16.25|16.5|15.75|16.375|3703700|4.348
795105000|1995-03-13 14:30:00|16.5|17|16.375|17|2240200|4.514
795191400|1995-03-14 14:30:00|17.625|17.875|17.125|17.375|3143700|4.613
795277800|1995-03-15 14:30:00|17.125|17.125|16.625|16.875|1563200|4.48
795364200|1995-03-16 14:30:00|17|17.125|16.75|17|1409600|4.514
795450600|1995-03-17 14:30:00|16.875|17|16.5|16.875|1333300|4.48
795709800|1995-03-20 14:30:00|17|17.25|16.875|16.875|1054500|4.48
795796200|1995-03-21 14:30:00|17|17|16.75|17|992800|4.514
795882600|1995-03-22 14:30:00|16.875|17.125|16.625|16.875|1888900|4.48
795969000|1995-03-23 14:30:00|16.875|16.875|16.625|16.875|676300|4.48
796055400|1995-03-24 14:30:00|17|17.25|16.875|17.25|1656600|4.58
796314600|1995-03-27 14:30:00|17.25|18.125|17.25|18.125|1919900|4.812
796401000|1995-03-28 14:30:00|18.375|18.375|17.875|18.25|1573400|4.846
796487400|1995-03-29 14:30:00|18.25|18.5|18.125|18.5|1054900|4.912
796573800|1995-03-30 14:30:00|18.75|19.5|18.625|19.375|1843900|5.144
796660200|1995-03-31 14:30:00|19.125|19.125|18.75|19|1263600|5.045
796915800|1995-04-03 13:30:00|19|19.875|19|19.125|1230000|5.078
797002200|1995-04-04 13:30:00|19.25|19.375|19|19|997100|5.045
797088600|1995-04-05 13:30:00|19.125|19.5|19|19.375|1255300|5.144
797175000|1995-04-06 13:30:00|19.5|19.75|19.375|19.75|1270000|5.244
797261400|1995-04-07 13:30:00|19.75|19.875|19.375|19.375|1030100|5.144
797520600|1995-04-10 13:30:00|19.5|19.5|19|19|1087500|5.045
797607000|1995-04-11 13:30:00|19|19.125|18.75|18.875|1923100|5.011
797693400|1995-04-12 13:30:00|18.875|19.625|18.75|19.5|1527100|5.177
797779800|1995-04-13 13:30:00|19.625|19.875|19.625|19.625|435700|5.211
798125400|1995-04-17 13:30:00|19.875|20|19.75|19.75|456200|5.244
798211800|1995-04-18 13:30:00|19.75|19.875|19.5|19.5|526400|5.177
798298200|1995-04-19 13:30:00|19.625|19.875|19.625|19.75|561900|5.244
798384600|1995-04-20 13:30:00|20|20.375|19.875|20.25|2045300|5.377
798471000|1995-04-21 13:30:00|20.5|20.875|20.375|20.75|1981200|5.509
798730200|1995-04-24 13:30:00|20.875|21.625|20.75|21.375|1326700|5.675
798816600|1995-04-25 13:30:00|21.5|22.25|21.375|21.875|1787900|5.808
798903000|1995-04-26 13:30:00|21.75|22|21.25|21.5|1353800|5.708
798989400|1995-04-27 13:30:00|21.375|21.625|20.875|21|1760000|5.576
799075800|1995-04-28 13:30:00|21.125|21.125|20.125|20.25|1425400|5.377
799335000|1995-05-01 13:30:00|20.375|20.625|20.25|20.375|1403700|5.41
799421400|1995-05-02 13:30:00|20.5|21.125|20.375|20.563|1727700|5.459
799507800|1995-05-03 13:30:00|21.25|21.875|21.25|21.25|2032700|5.642
799594200|1995-05-04 13:30:00|21|21|19.875|20.25|4269000|5.377
799680600|1995-05-05 13:30:00|20.125|20.75|20|20.5|2210200|5.443
799939800|1995-05-08 13:30:00|20.5|20.625|20|20|1697800|5.31
800026200|1995-05-09 13:30:00|20.125|20.375|20.125|20.375|2886100|5.41
800112600|1995-05-10 13:30:00|20.75|20.875|20.5|20.5|1445200|5.443
800199000|1995-05-11 13:30:00|20.5|21|20.375|21|1008200|5.576
800285400|1995-05-12 13:30:00|21|21.625|20.875|21|1579900|5.576
800544600|1995-05-15 13:30:00|21.25|21.625|21.25|21.375|1241300|5.675
800631000|1995-05-16 13:30:00|21.5|21.5|21.125|21.5|796600|5.708
800717400|1995-05-17 13:30:00|21.75|22|21.5|21.75|1201000|5.829|divid|0.2
800803800|1995-05-18 13:30:00|21.75|21.75|21.5|21.5|1051300|5.762
800890200|1995-05-19 13:30:00|21.375|21.375|21|21.375|746100|5.729
801149400|1995-05-22 13:30:00|21.125|21.25|21|21.125|413200|5.715|divid|0.2
801235800|1995-05-23 13:30:00|21.25|21.25|20.75|20.875|647300|5.647
801322200|1995-05-24 13:30:00|20.875|21.125|20.875|21|927900|5.681
801408600|1995-05-25 13:30:00|21|21.25|20.75|21.25|290200|5.749
801495000|1995-05-26 13:30:00|21.125|21.125|20.125|20.25|652500|5.478
801840600|1995-05-30 13:30:00|20.25|20.25|19.25|19.75|1717000|5.343
801927000|1995-05-31 13:30:00|19.875|20.25|19.5|20.25|728600|5.478
802013400|1995-06-01 13:30:00|20.25|20.375|19.875|20|1190200|5.411
802099800|1995-06-02 13:30:00|20.125|20.625|20|20.625|712900|5.58
802359000|1995-06-05 13:30:00|20.625|21|20.5|20.5|319300|5.546
802445400|1995-06-06 13:30:00|20.25|20.25|19.5|19.5|1162800|5.275
802531800|1995-06-07 13:30:00|19.25|19.5|18.875|19|2047800|5.14
802618200|1995-06-08 13:30:00|19.125|19.375|18.875|19|1159400|5.14
802704600|1995-06-09 13:30:00|19|19|18.75|19|875000|5.14
802963800|1995-06-12 13:30:00|19|19.5|19|19.5|1361100|5.275
803050200|1995-06-13 13:30:00|19.75|19.75|19.375|19.375|866500|5.242
803136600|1995-06-14 13:30:00|19.375|19.375|19|19.25|924000|5.208
803223000|1995-06-15 13:30:00|19.25|19.5|19.125|19.5|523000|5.275
803309400|1995-06-16 13:30:00|19.625|19.625|19.125|19.375|393300|5.242
803568600|1995-06-19 13:30:00|19.25|19.5|19.25|19.375|350300|5.242
803655000|1995-06-20 13:30:00|19.375|19.375|19.125|19.156|1054400|5.182
803741400|1995-06-21 13:30:00|19.125|19.375|19.125|19.375|986700|5.242
803827800|1995-06-22 13:30:00|19.375|19.5|19.25|19.25|677300|5.208
803914200|1995-06-23 13:30:00|18.875|19.125|18.875|19.125|1400600|5.174
804173400|1995-06-26 13:30:00|19|19.25|18.875|18.875|1085400|5.106
804259800|1995-06-27 13:30:00|19.25|19.25|19|19|648100|5.14
804346200|1995-06-28 13:30:00|19.25|19.375|19.125|19.25|1097300|5.208
804432600|1995-06-29 13:30:00|19.25|19.25|19|19.25|704900|5.208
804519000|1995-06-30 13:30:00|19.25|19.25|18.875|18.875|481800|5.106
804778200|1995-07-03 13:30:00|18.875|19|18.875|19|242300|5.14
804951000|1995-07-05 13:30:00|19.125|19.625|19.125|19.25|1303100|5.208
805037400|1995-07-06 13:30:00|19.5|20.25|19.375|20.25|1560000|5.478
805123800|1995-07-07 13:30:00|20.25|20.5|20.125|20.375|1309900|5.512
805383000|1995-07-10 13:30:00|20.375|20.625|20.125|20.125|999600|5.444
805469400|1995-07-11 13:30:00|20|20|19.5|19.625|1065300|5.309
805555800|1995-07-12 13:30:00|19.625|20|19.5|19.875|1047900|5.377
805642200|1995-07-13 13:30:00|19.875|20.125|19.75|20|749800|5.411
805728600|1995-07-14 13:30:00|19.875|20|19.625|20|730300|5.411
805987800|1995-07-17 13:30:00|20|20.125|19.75|19.875|862700|5.377
806074200|1995-07-18 13:30:00|19.625|19.625|19.375|19.375|1038400|5.242
806160600|1995-07-19 13:30:00|19|19.25|18.75|19|1022200|5.14
806247000|1995-07-20 13:30:00|19|19.25|18.875|19.125|860200|5.174
806333400|1995-07-21 13:30:00|19|19.125|18.75|18.75|645000|5.072
806592600|1995-07-24 13:30:00|18.75|19.625|18.5|18.75|1890700|5.072
806679000|1995-07-25 13:30:00|18.625|18.875|18.5|18.875|777200|5.106
806765400|1995-07-26 13:30:00|18.75|18.875|18.375|18.375|593000|4.971
806851800|1995-07-27 13:30:00|18.375|18.625|18.25|18.5|777500|5.005
806938200|1995-07-28 13:30:00|18.5|18.625|18.125|18.125|510300|4.903
807197400|1995-07-31 13:30:00|18.25|18.25|17.375|17.375|1619100|4.7
807283800|1995-08-01 13:30:00|17.25|18|17.125|18|1605900|4.87
807370200|1995-08-02 13:30:00|18.375|19|18.375|18.625|1567800|5.039
807456600|1995-08-03 13:30:00|18.5|18.875|18.375|18.75|800600|5.072
807543000|1995-08-04 13:30:00|18.875|19.25|18.875|19.25|780300|5.208
807802200|1995-08-07 13:30:00|19.25|19.5|19.25|19.375|730400|5.242
807888600|1995-08-08 13:30:00|19.375|19.375|19.125|19.25|567300|5.208
807975000|1995-08-09 13:30:00|19.875|20|19.5|19.703|1846800|5.33
808061400|1995-08-10 13:30:00|19.625|20.125|19.625|20|1887300|5.411
808147800|1995-08-11 13:30:00|20|20|19.5|19.625|615600|5.309
808407000|1995-08-14 13:30:00|19.5|19.625|19.125|19.375|850300|5.242
808493400|1995-08-15 13:30:00|19.25|19.5|18.75|19|1188300|5.14
808579800|1995-08-16 13:30:00|18.625|18.875|18.5|18.875|918200|5.106
808666200|1995-08-17 13:30:00|18.625|18.75|18.25|18.5|1613200|5.005
808752600|1995-08-18 13:30:00|18.5|18.625|18.375|18.375|655700|4.971
809011800|1995-08-21 13:30:00|18.5|18.75|18.5|18.5|883500|5.06|divid|0.2
809098200|1995-08-22 13:30:00|18.625|18.625|18.125|18.375|1948500|5.026
809184600|1995-08-23 13:30:00|18.375|18.5|18.125|18.125|1588000|4.957
809271000|1995-08-24 13:30:00|18|18.25|17.625|18|2402700|4.923
809357400|1995-08-25 13:30:00|18.125|18.125|17.75|17.75|1372600|4.909|divid|0.2
809616600|1995-08-28 13:30:00|17.875|18|17.375|17.375|1272100|4.806
809703000|1995-08-29 13:30:00|17.5|17.875|17|17.5|1592500|4.84
809789400|1995-08-30 13:30:00|17.25|17.625|17.25|17.375|1329600|4.806
809875800|1995-08-31 13:30:00|17.5|17.875|17.375|17.625|1151900|4.875
809962200|1995-09-01 13:30:00|17.625|18|17.5|17.875|1064100|4.944
810307800|1995-09-05 13:30:00|18|18.625|17.875|18.625|1840900|5.151
810394200|1995-09-06 13:30:00|18.5|19|18.375|18.875|1421700|5.22
810480600|1995-09-07 13:30:00|19.125|19.375|18.875|19.25|1587500|5.324
810567000|1995-09-08 13:30:00|19.25|19.25|18.875|19|812800|5.255
810826200|1995-09-11 13:30:00|19|19.375|19|19.25|815400|5.324
810912600|1995-09-12 13:30:00|19.25|19.375|18.875|19.25|1308200|5.324
810999000|1995-09-13 13:30:00|19|19.25|19|19|494000|5.255
811085400|1995-09-14 13:30:00|19.125|19.25|18.875|18.875|793600|5.22
811171800|1995-09-15 13:30:00|18.875|18.875|18.625|18.75|1410700|5.186
811431000|1995-09-18 13:30:00|18.875|19|18.625|19|1004200|5.255
811517400|1995-09-19 13:30:00|19|19.25|19|19|757800|5.255
811603800|1995-09-20 13:30:00|19|19|18.625|18.875|844400|5.22
811690200|1995-09-21 13:30:00|18.75|18.75|18.5|18.75|595600|5.186
811776600|1995-09-22 13:30:00|18.5|18.625|18.375|18.625|451500|5.151
812035800|1995-09-25 13:30:00|18.625|18.75|18.375|18.375|446300|5.082
812122200|1995-09-26 13:30:00|18.375|18.5|18.25|18.5|465000|5.117
812208600|1995-09-27 13:30:00|18.313|18.375|17.75|17.75|1034700|4.909
812295000|1995-09-28 13:30:00|18.125|18.25|17.875|18.25|768400|5.048
812381400|1995-09-29 13:30:00|18.25|18.375|17.875|17.875|878900|4.944
812640600|1995-10-02 13:30:00|18.125|18.125|17.75|17.875|750300|4.944
812727000|1995-10-03 13:30:00|17.75|17.875|17.625|17.875|714300|4.944
812813400|1995-10-04 13:30:00|17.875|18|17.625|17.875|458200|4.944
812899800|1995-10-05 13:30:00|17.875|18.125|17.75|18|751900|4.978
812986200|1995-10-06 13:30:00|18|18.125|18|18|339400|4.978
813245400|1995-10-09 13:30:00|18|18.125|17.875|18|453900|4.978
813331800|1995-10-10 13:30:00|17.875|18|17.625|18|409600|4.978
813418200|1995-10-11 13:30:00|18.125|18.125|17.875|18|444500|4.978
813504600|1995-10-12 13:30:00|18|18.125|17.875|17.875|425100|4.944
813591000|1995-10-13 13:30:00|18|18.125|17.875|18.125|406000|5.013
813850200|1995-10-16 13:30:00|18|18.125|17.875|17.875|225400|4.944
813936600|1995-10-17 13:30:00|18|18.125|17.875|18.125|278600|5.013
814023000|1995-10-18 13:30:00|18.125|18.125|17.875|18|272800|4.978
814109400|1995-10-19 13:30:00|17.875|18|17.875|18|151700|4.978
814195800|1995-10-20 13:30:00|18|18.125|17.875|18|633700|4.978
814455000|1995-10-23 13:30:00|18|18|17.75|17.75|468800|4.909
814541400|1995-10-24 13:30:00|17.875|18.125|17.625|17.875|698000|4.944
814627800|1995-10-25 13:30:00|17.875|18|17.5|17.625|498600|4.875
814714200|1995-10-26 13:30:00|17.5|17.625|16.625|17|1523000|4.702
814800600|1995-10-27 13:30:00|16.875|17.375|16.75|17.375|1210100|4.806
815063400|1995-10-30 14:30:00|17.5|17.5|17.375|17.375|355000|4.806
815149800|1995-10-31 14:30:00|17.5|17.5|17.125|17.125|526100|4.736
815236200|1995-11-01 14:30:00|17.125|17.25|16.875|17.25|696400|4.771
815322600|1995-11-02 14:30:00|17.25|17.5|17.125|17.313|485300|4.788
815409000|1995-11-03 14:30:00|17.25|17.375|17.125|17.125|699900|4.736
815668200|1995-11-06 14:30:00|17.125|17.375|17|17|410900|4.702
815754600|1995-11-07 14:30:00|17|17.5|16.875|17.25|703200|4.771
815841000|1995-11-08 14:30:00|17.5|18.125|17.375|17.875|1762500|4.944
815927400|1995-11-09 14:30:00|18|18.75|17.875|18.25|1399000|5.048
816013800|1995-11-10 14:30:00|18.375|18.75|18.25|18.375|1008300|5.082
816273000|1995-11-13 14:30:00|18.375|18.625|18.125|18.5|616200|5.117
816359400|1995-11-14 14:30:00|18.375|18.375|18.125|18.375|993000|5.082
816445800|1995-11-15 14:30:00|18.375|18.5|18.25|18.5|823300|5.117
816532200|1995-11-16 14:30:00|18.5|18.75|18.5|18.5|1187800|5.117
816618600|1995-11-17 14:30:00|18.625|19|18.625|18.625|1150300|5.151
816877800|1995-11-20 14:30:00|18.75|19.125|18.625|18.75|1028100|5.186
816964200|1995-11-21 14:30:00|18.875|19.375|18.875|19.125|1234700|5.29
817050600|1995-11-22 14:30:00|19.25|19.75|19.25|19.25|1499600|5.324
817223400|1995-11-24 14:30:00|19.25|19.375|18.875|19|395800|5.31|divid|0.2
817482600|1995-11-27 14:30:00|19.25|19.25|18.75|18.75|1182100|5.24
817569000|1995-11-28 14:30:00|18.875|18.875|18.625|18.75|1216000|5.24
817655400|1995-11-29 14:30:00|19.125|19.25|18.75|19.25|1372800|5.38
817741800|1995-11-30 14:30:00|19.375|19.625|19.375|19.5|2134000|5.45
817828200|1995-12-01 14:30:00|19.75|19.875|19.375|19.625|1444400|5.485
818087400|1995-12-04 14:30:00|19.625|19.875|19.375|19.625|1087400|5.485
818173800|1995-12-05 14:30:00|19.625|19.75|19.5|19.563|1136600|5.467
818260200|1995-12-06 14:30:00|19.75|19.875|19.5|19.625|1094800|5.485
818346600|1995-12-07 14:30:00|19.625|19.625|19.25|19.5|971700|5.45
818433000|1995-12-08 14:30:00|19.75|19.875|19.5|19.5|427400|5.45
818692200|1995-12-11 14:30:00|19.5|19.625|19.375|19.625|1490600|5.485
818778600|1995-12-12 14:30:00|19.625|20.25|19.5|20|1923400|5.59
818865000|1995-12-13 14:30:00|20.125|20.375|20|20.25|1421100|5.66
818951400|1995-12-14 14:30:00|20.375|20.375|20.125|20.25|824300|5.66
819037800|1995-12-15 14:30:00|20.125|20.25|20|20.125|508200|5.625
819297000|1995-12-18 14:30:00|20.125|20.25|20|20|869800|5.59
819383400|1995-12-19 14:30:00|20|20.375|20|20.375|904400|5.695
819469800|1995-12-20 14:30:00|20.5|21|20.5|20.625|2748600|5.764
819556200|1995-12-21 14:30:00|20.75|21.5|20.75|21.375|1253800|5.974
819642600|1995-12-22 14:30:00|21.75|21.875|21.5|21.75|1162200|6.079
819988200|1995-12-26 14:30:00|21.75|21.875|21.375|21.625|528200|6.044
820074600|1995-12-27 14:30:00|21.625|21.75|21.375|21.375|316000|5.974
820161000|1995-12-28 14:30:00|21.5|21.875|21.375|21.875|453100|6.114
820247400|1995-12-29 14:30:00|21.875|21.875|21.375|21.625|369700|6.044
820593000|1996-01-02 14:30:00|21.75|22.75|21.625|22.75|1634500|6.358
820679400|1996-01-03 14:30:00|23.5|23.875|23.25|23.5|1941000|6.568
820765800|1996-01-04 14:30:00|23.5|23.5|22.625|22.875|1895900|6.393
820852200|1996-01-05 14:30:00|22.75|23.125|22.375|22.875|1066900|6.393
821111400|1996-01-08 14:30:00|23.125|23.25|22.875|22.875|687700|6.393
821197800|1996-01-09 14:30:00|23.375|23.375|21.875|22.125|1824100|6.184
821284200|1996-01-10 14:30:00|22|22.5|21.75|21.75|1601700|6.079
821370600|1996-01-11 14:30:00|21.875|22|21.375|21.375|1889000|5.974
821457000|1996-01-12 14:30:00|21.625|21.75|21.375|21.5|1472000|6.009
821716200|1996-01-15 14:30:00|21.5|21.75|21.375|21.375|695800|5.974
821802600|1996-01-16 14:30:00|21.75|21.875|21.625|21.688|1314800|6.061
821889000|1996-01-17 14:30:00|21.75|21.875|21.5|21.5|1212000|6.009
821975400|1996-01-18 14:30:00|21.75|21.875|21.5|21.5|1326800|6.009
822061800|1996-01-19 14:30:00|21.625|22.375|21.625|22.125|1581800|6.184
822321000|1996-01-22 14:30:00|22.25|23|22.25|22.75|1658400|6.358
822407400|1996-01-23 14:30:00|23.125|23.125|22.625|22.75|1184600|6.358
822493800|1996-01-24 14:30:00|22.75|22.875|22.5|22.5|716300|6.288
822580200|1996-01-25 14:30:00|22.625|22.625|21.875|22|699000|6.149
822666600|1996-01-26 14:30:00|21.75|22.25|21.75|22.125|724900|6.184
822925800|1996-01-29 14:30:00|22|22.25|22|22|674700|6.149
823012200|1996-01-30 14:30:00|22.25|22.75|22.125|22.625|942000|6.323
823098600|1996-01-31 14:30:00|22.5|22.875|22.5|22.625|892800|6.323
823185000|1996-02-01 14:30:00|22.625|22.75|22.25|22.25|777600|6.219
823271400|1996-02-02 14:30:00|22.375|22.5|22.125|22.25|830000|6.219
823530600|1996-02-05 14:30:00|22.125|22.25|22|22.125|506600|6.184
823617000|1996-02-06 14:30:00|22.25|22.375|22.125|22.375|683200|6.253
823703400|1996-02-07 14:30:00|22.25|22.375|22.125|22.25|494500|6.219
823789800|1996-02-08 14:30:00|22.625|22.641|22.25|22.375|627300|6.253
823876200|1996-02-09 14:30:00|22.375|22.875|22.375|22.625|1240300|6.323
824135400|1996-02-12 14:30:00|22.75|22.875|22.5|22.625|875300|6.323
824221800|1996-02-13 14:30:00|22.625|22.75|22.375|22.625|1310600|6.323
824308200|1996-02-14 14:30:00|22|22.25|20.875|21.125|4448600|5.904
824394600|1996-02-15 14:30:00|21.25|21.375|20.625|20.75|1834000|5.799
824481000|1996-02-16 14:30:00|20.375|20.625|20.25|20.375|1092400|5.695
824826600|1996-02-20 14:30:00|20|20.375|20|20.125|1114900|5.625
824913000|1996-02-21 14:30:00|20.125|20.625|20.125|20.5|1196400|5.729
824999400|1996-02-22 14:30:00|20.75|21|20.625|20.875|1222600|5.834
825085800|1996-02-23 14:30:00|21|21.125|20.5|20.859|1130300|5.886|divid|0.2
825345000|1996-02-26 14:30:00|20.75|20.75|20.375|20.484|590200|5.78
825431400|1996-02-27 14:30:00|20.375|20.5|20|20.25|892700|5.714
825517800|1996-02-28 14:30:00|20.375|20.375|19.625|19.625|853800|5.538
825604200|1996-02-29 14:30:00|19.25|19.75|19.25|19.375|1535700|5.467
825690600|1996-03-01 14:30:00|19.75|20.625|19.625|20.625|972000|5.82
825949800|1996-03-04 14:30:00|20.5|20.875|20.125|20.625|725200|5.82
826036200|1996-03-05 14:30:00|20.625|21|20.5|21|778300|5.926
826122600|1996-03-06 14:30:00|20.875|20.875|20.625|20.625|919700|5.82
826209000|1996-03-07 14:30:00|20.375|20.75|20.375|20.625|789800|5.82
826295400|1996-03-08 14:30:00|20.25|20.5|19.875|20|1476400|5.644
826554600|1996-03-11 14:30:00|20|20.375|19.875|20.25|714900|5.714
826641000|1996-03-12 14:30:00|20.25|20.25|19.875|20.25|818400|5.714
826727400|1996-03-13 14:30:00|20.25|20.375|20.125|20.375|647100|5.75
826813800|1996-03-14 14:30:00|20.375|20.625|20|20.125|754900|5.679
826900200|1996-03-15 14:30:00|19.875|20|19.75|19.875|944500|5.609
827159400|1996-03-18 14:30:00|20|20.375|20|20.375|605100|5.75
827245800|1996-03-19 14:30:00|20.375|20.375|20|20.125|798500|5.679
827332200|1996-03-20 14:30:00|20.25|20.375|19.875|20.125|943000|5.679
827418600|1996-03-21 14:30:00|20.125|20.375|20|20|843700|5.644
827505000|1996-03-22 14:30:00|20.125|20.625|20.125|20.375|1333200|5.75
827764200|1996-03-25 14:30:00|20.625|20.75|20.375|20.75|785000|5.855
827850600|1996-03-26 14:30:00|20.625|20.75|20.375|20.625|527400|5.82
827937000|1996-03-27 14:30:00|20.625|20.625|20.25|20.375|746500|5.75
828023400|1996-03-28 14:30:00|20.125|20.25|20|20|455800|5.644
828109800|1996-03-29 14:30:00|20.125|20.25|20.125|20.125|780200|5.679
828369000|1996-04-01 14:30:00|20.25|20.625|20.125|20.625|647100|5.82
828455400|1996-04-02 14:30:00|20.75|21|20.75|20.75|1782100|5.855
828541800|1996-04-03 14:30:00|20.75|20.875|20.625|20.75|281300|5.855
828628200|1996-04-04 14:30:00|20.75|21|20.625|20.875|377800|5.891
828970200|1996-04-08 13:30:00|20.5|20.625|20.25|20.625|609100|5.82
829056600|1996-04-09 13:30:00|20.625|20.75|20.5|20.75|972100|5.855
829143000|1996-04-10 13:30:00|20.875|21.375|20.375|21.25|1471200|5.997
829229400|1996-04-11 13:30:00|21.375|22|21.375|21.875|1543200|6.173
829315800|1996-04-12 13:30:00|22.125|22.5|21.75|22.125|1760000|6.243
829575000|1996-04-15 13:30:00|22.125|22.125|21.75|22|634500|6.208
829661400|1996-04-16 13:30:00|22|22|21.75|21.938|699900|6.191
829747800|1996-04-17 13:30:00|21.625|21.875|21.484|21.75|1059100|6.138
829834200|1996-04-18 13:30:00|21.625|21.875|21.5|21.75|564900|6.138
829920600|1996-04-19 13:30:00|22|22.375|22|22.125|937100|6.243
830179800|1996-04-22 13:30:00|22.375|22.75|22.375|22.625|1021300|6.385
830266200|1996-04-23 13:30:00|22.625|22.625|22.25|22.375|870100|6.314
830352600|1996-04-24 13:30:00|22.5|22.75|22.125|22.25|1136300|6.279
830439000|1996-04-25 13:30:00|22.25|22.375|22.125|22.25|842600|6.279
830525400|1996-04-26 13:30:00|22.25|22.25|22|22.125|324500|6.243
830784600|1996-04-29 13:30:00|22|22.125|21.75|21.875|537500|6.173
830871000|1996-04-30 13:30:00|22|22.25|21.875|21.875|562100|6.173
830957400|1996-05-01 13:30:00|22.125|22.375|21.875|22.375|425300|6.314
831043800|1996-05-02 13:30:00|22.375|22.375|21.875|22|815900|6.208
831130200|1996-05-03 13:30:00|22|22.125|21.625|21.625|644900|6.102
831389400|1996-05-06 13:30:00|21.75|21.75|21.375|21.75|331400|6.138
831475800|1996-05-07 13:30:00|21.625|21.75|21.375|21.5|518500|6.067
831562200|1996-05-08 13:30:00|21.625|21.75|21.5|21.75|483300|6.138
831648600|1996-05-09 13:30:00|21.625|21.875|21.5|21.625|573800|6.102
831735000|1996-05-10 13:30:00|21.75|22|21.625|22|363900|6.208
831994200|1996-05-13 13:30:00|21.875|22.375|21.875|22.125|511200|6.243
832080600|1996-05-14 13:30:00|22.375|22.5|22.25|22.375|929700|6.314
832167000|1996-05-15 13:30:00|22.375|23.5|22.375|23.375|2390400|6.596
832253400|1996-05-16 13:30:00|23.125|23.375|22.875|23.25|1016500|6.561
832339800|1996-05-17 13:30:00|23.375|23.75|23.375|23.5|1043900|6.631
832599000|1996-05-20 13:30:00|23.5|23.625|23.125|23.5|704500|6.631
832685400|1996-05-21 13:30:00|23.375|23.375|22.875|22.875|519200|6.455
832771800|1996-05-22 13:30:00|22.75|22.875|22.5|22.625|1127200|6.385
832858200|1996-05-23 13:30:00|22.75|22.75|22.375|22.5|524900|6.349
832944600|1996-05-24 13:30:00|22.25|22.375|21.875|22.25|514200|6.335|divid|0.2
833290200|1996-05-28 13:30:00|22.25|22.375|22.125|22.25|745700|6.335
833376600|1996-05-29 13:30:00|22.125|22.375|22|22.125|570400|6.299
833463000|1996-05-30 13:30:00|22|22.25|21.844|22.25|597500|6.335
833549400|1996-05-31 13:30:00|22|22.25|21.875|22|533900|6.264
833808600|1996-06-03 13:30:00|22|22|21.375|21.5|708200|6.121
833895000|1996-06-04 13:30:00|21.75|21.875|21.375|21.625|665600|6.157
833981400|1996-06-05 13:30:00|21.625|22.375|21.5|22.25|1445300|6.335
834067800|1996-06-06 13:30:00|22.5|22.625|22.25|22.25|868200|6.335
834154200|1996-06-07 13:30:00|22|22.5|22|22.25|1093500|6.335
834413400|1996-06-10 13:30:00|22.25|22.375|22.234|22.375|236400|6.371
834499800|1996-06-11 13:30:00|22.375|22.375|22|22|422100|6.264
834586200|1996-06-12 13:30:00|22|22.25|21.75|21.875|346500|6.228
834672600|1996-06-13 13:30:00|21.875|22.25|21.625|22.25|543200|6.335
834759000|1996-06-14 13:30:00|22.25|22.25|21.875|22.125|331100|6.299
835018200|1996-06-17 13:30:00|22|22.375|21.875|22.25|247000|6.335
835104600|1996-06-18 13:30:00|22.25|22.5|22.125|22.125|627900|6.299
835191000|1996-06-19 13:30:00|22.125|22.375|22|22.25|693900|6.335
835277400|1996-06-20 13:30:00|22.375|22.375|22|22.25|769500|6.335
835363800|1996-06-21 13:30:00|22.375|22.5|22.25|22.5|414600|6.406
835623000|1996-06-24 13:30:00|22.5|23|22.375|23|678000|6.549
835709400|1996-06-25 13:30:00|23|23.375|22.875|23|629700|6.549
835795800|1996-06-26 13:30:00|22.75|23.25|22.75|22.875|481800|6.513
835882200|1996-06-27 13:30:00|22.906|23|22.75|22.75|434600|6.477
835968600|1996-06-28 13:30:00|23|23|22.25|22.5|347800|6.406
836227800|1996-07-01 13:30:00|22.5|22.5|22.125|22.5|416000|6.406
836314200|1996-07-02 13:30:00|22.375|22.5|22.25|22.5|461100|6.406
836400600|1996-07-03 13:30:00|22.25|22.75|22.25|22.75|506100|6.477
836573400|1996-07-05 13:30:00|22.375|22.625|22.375|22.5|541200|6.406
836832600|1996-07-08 13:30:00|22.25|22.375|21.875|22|1430500|6.264
836919000|1996-07-09 13:30:00|22.125|22.25|21.875|22|861600|6.264
837005400|1996-07-10 13:30:00|22.125|22.25|21.875|22|904100|6.264
837091800|1996-07-11 13:30:00|22|22.016|21.75|21.875|392500|6.228
837178200|1996-07-12 13:30:00|21.875|22|21.75|22|466000|6.264
837437400|1996-07-15 13:30:00|21.875|22|21.25|21.375|560500|6.086
837523800|1996-07-16 13:30:00|21.125|21.5|20.125|21.25|1114700|6.05
837610200|1996-07-17 13:30:00|21.375|21.5|21.125|21.375|601400|6.086
837696600|1996-07-18 13:30:00|21.25|21.875|21.25|21.625|1235200|6.157
837783000|1996-07-19 13:30:00|21.375|21.625|21.25|21.5|301700|6.121
838042200|1996-07-22 13:30:00|21.375|21.75|21.375|21.5|250900|6.121
838128600|1996-07-23 13:30:00|21.375|21.625|21.375|21.5|295700|6.121
838215000|1996-07-24 13:30:00|21.25|21.25|21|21.125|592800|6.015
838301400|1996-07-25 13:30:00|21.125|21.125|20.5|21|781000|5.979
838387800|1996-07-26 13:30:00|21.25|21.625|20.125|21|3011200|5.979
838647000|1996-07-29 13:30:00|20.625|21.125|20.25|20.25|1089800|5.766
838733400|1996-07-30 13:30:00|20.5|21.25|20.5|21.125|605000|6.015
838819800|1996-07-31 13:30:00|21.25|21.375|21|21|504700|5.979
838906200|1996-08-01 13:30:00|21.125|21.5|20.625|21.25|1039000|6.05
838992600|1996-08-02 13:30:00|21.75|22|21.5|22|715300|6.264
839251800|1996-08-05 13:30:00|21.875|22|21.5|21.75|332800|6.193
839338200|1996-08-06 13:30:00|21.75|21.875|21.5|21.75|468800|6.193
839424600|1996-08-07 13:30:00|22.5|22.875|22.25|22.5|3081200|6.406
839511000|1996-08-08 13:30:00|22.375|22.875|22.25|22.875|1187800|6.513
839597400|1996-08-09 13:30:00|22.625|22.875|22.375|22.5|1308800|6.406
839856600|1996-08-12 13:30:00|22.25|22.5|22.125|22.375|372200|6.371
839943000|1996-08-13 13:30:00|22.25|22.25|21.5|21.5|1094500|6.121
840029400|1996-08-14 13:30:00|21.625|22|21.625|21.75|595600|6.193
840115800|1996-08-15 13:30:00|21.75|22.25|21.75|22.125|665900|6.299
840202200|1996-08-16 13:30:00|22|22.5|22|22.375|383200|6.371
840461400|1996-08-19 13:30:00|22.25|22.625|22.125|22.5|169700|6.406
840547800|1996-08-20 13:30:00|22.625|22.625|22.125|22.25|714000|6.335
840634200|1996-08-21 13:30:00|22|22|21.25|21.75|1080500|6.193
840720600|1996-08-22 13:30:00|21.75|22.375|21.125|21.25|1293200|6.05
840807000|1996-08-23 13:30:00|20.75|20.875|20.375|20.875|861900|6|divid|0.2
841066200|1996-08-26 13:30:00|20.625|21|20.625|20.875|394500|6
841152600|1996-08-27 13:30:00|21|21.75|21|21.625|518200|6.216
841239000|1996-08-28 13:30:00|21.625|21.75|21|21.125|393400|6.072
841325400|1996-08-29 13:30:00|21|21|20.625|20.75|645700|5.964
841411800|1996-08-30 13:30:00|20.875|21.25|20.75|21.125|622300|6.072
841757400|1996-09-03 13:30:00|21.375|21.875|21.25|21.625|687700|6.216
841843800|1996-09-04 13:30:00|21.625|21.75|21.5|21.625|204900|6.216
841930200|1996-09-05 13:30:00|21.625|21.875|21.375|21.75|720500|6.252
842016600|1996-09-06 13:30:00|21.875|22.25|21.875|22.25|793700|6.395
842275800|1996-09-09 13:30:00|22.25|22.875|22.25|22.75|698600|6.539
842362200|1996-09-10 13:30:00|22.75|22.75|22.375|22.5|804000|6.467
842448600|1996-09-11 13:30:00|22.75|22.875|22.5|22.625|842500|6.503
842535000|1996-09-12 13:30:00|23.016|23.125|22.75|22.875|1768500|6.575
842621400|1996-09-13 13:30:00|23.25|23.625|23|23.25|1140500|6.683
842880600|1996-09-16 13:30:00|23.125|23.25|22.75|22.875|496700|6.575
842967000|1996-09-17 13:30:00|22.875|23|22.5|22.625|644600|6.503
843053400|1996-09-18 13:30:00|22.625|22.875|22.5|22.75|316600|6.539
843139800|1996-09-19 13:30:00|22.75|23|22.625|23|268700|6.611
843226200|1996-09-20 13:30:00|22.875|23.125|22.75|22.875|603700|6.575
843485400|1996-09-23 13:30:00|22.75|23|22.625|22.875|184500|6.575
843571800|1996-09-24 13:30:00|22.875|23|22.75|22.875|392500|6.575
843658200|1996-09-25 13:30:00|22.875|22.875|22.625|22.75|726800|6.539
843744600|1996-09-26 13:30:00|22.625|22.875|22.5|22.75|563100|6.539
843831000|1996-09-27 13:30:00|22.875|23.016|22.75|23|2139500|6.611
844090200|1996-09-30 13:30:00|23|23|22.75|22.875|711100|6.575
844176600|1996-10-01 13:30:00|22.75|22.75|22.625|22.75|930000|6.539
844263000|1996-10-02 13:30:00|22.75|22.875|22.625|22.75|1207300|6.539
844349400|1996-10-03 13:30:00|22.75|23|22.625|22.875|1916600|6.575
844435800|1996-10-04 13:30:00|23|23.125|22.875|22.875|1930000|6.575
844695000|1996-10-07 13:30:00|22.875|23.5|22.75|23.5|960400|6.754
844781400|1996-10-08 13:30:00|23.625|24.25|23.5|24.125|1898400|6.934
844867800|1996-10-09 13:30:00|24.125|24.25|23.75|23.875|758700|6.862
844954200|1996-10-10 13:30:00|23.75|24|23.625|24|554700|6.898
845040600|1996-10-11 13:30:00|24|24.125|23.75|23.75|328900|6.826
845299800|1996-10-14 13:30:00|23.75|23.875|23.625|23.75|200000|6.826
845386200|1996-10-15 13:30:00|23.875|24|23.625|24|739300|6.898
845472600|1996-10-16 13:30:00|23.75|23.875|23.25|23.5|636200|6.754
845559000|1996-10-17 13:30:00|23.5|23.75|23.344|23.5|565200|6.754
845645400|1996-10-18 13:30:00|23.5|23.5|23.25|23.25|368600|6.683
845904600|1996-10-21 13:30:00|23.125|23.25|22.875|22.875|688300|6.575
845991000|1996-10-22 13:30:00|22.875|22.875|22.5|22.75|1134000|6.539
846077400|1996-10-23 13:30:00|22.625|22.875|22.5|22.75|586100|6.539
846163800|1996-10-24 13:30:00|22.75|23.125|22.625|22.875|425100|6.575
846250200|1996-10-25 13:30:00|22.75|22.875|22.625|22.75|209000|6.539
846513000|1996-10-28 14:30:00|22.875|23.125|22.75|22.875|602500|6.575
846599400|1996-10-29 14:30:00|22.875|23.125|22.875|23|680200|6.611
846685800|1996-10-30 14:30:00|23|23.125|22.875|22.875|229900|6.575
846772200|1996-10-31 14:30:00|23|23|22.625|22.75|716400|6.539
846858600|1996-11-01 14:30:00|22.75|22.75|22.5|22.75|416500|6.539
847117800|1996-11-04 14:30:00|22.625|23|22.625|22.875|640800|6.575
847204200|1996-11-05 14:30:00|23|23.125|22.875|23|387500|6.611
847290600|1996-11-06 14:30:00|23|23.25|22.625|22.75|875000|6.539
847377000|1996-11-07 14:30:00|22.75|23|22.625|23|674000|6.611
847463400|1996-11-08 14:30:00|23|23|22.75|22.875|458300|6.575
847722600|1996-11-11 14:30:00|22.875|23|22.75|23|306500|6.611
847809000|1996-11-12 14:30:00|23|23.125|22.875|23|615900|6.611
847895400|1996-11-13 14:30:00|23|23.125|22.875|23|760300|6.611
847981800|1996-11-14 14:30:00|23|23.25|23|23.125|735000|6.647
848068200|1996-11-15 14:30:00|23.125|23.375|23.125|23.125|1175900|6.647
848327400|1996-11-18 14:30:00|23.125|23.75|23.125|23.75|961200|6.826
848413800|1996-11-19 14:30:00|23.625|24.125|23.625|23.875|990600|6.862
848500200|1996-11-20 14:30:00|24|24|23.75|23.75|580500|6.826
848586600|1996-11-21 14:30:00|23.75|23.875|23.625|23.875|262000|6.862
848673000|1996-11-22 14:30:00|23.75|24|23.5|23.75|992800|6.884|divid|0.2
848932200|1996-11-25 14:30:00|23.5|23.75|23.375|23.75|537400|6.942|divid|0.2
849018600|1996-11-26 14:30:00|23.625|23.75|23.25|23.5|1165100|6.869
849105000|1996-11-27 14:30:00|23.375|23.5|23.125|23.25|300800|6.796
849277800|1996-11-29 14:30:00|23.5|23.5|23.25|23.25|181800|6.796
849537000|1996-12-02 14:30:00|23.25|23.516|23|23.484|855900|6.865
849623400|1996-12-03 14:30:00|23.5|23.625|23.25|23.25|721800|6.796
849709800|1996-12-04 14:30:00|23.25|23.375|22.875|23.125|651400|6.76
849796200|1996-12-05 14:30:00|23.125|23.5|22.875|23.5|1001800|6.869
849882600|1996-12-06 14:30:00|23.141|23.375|22.75|23.25|1281800|6.796
850141800|1996-12-09 14:30:00|23.5|23.75|23.375|23.75|870600|6.942
850228200|1996-12-10 14:30:00|23.875|24.125|23.75|23.875|1564800|6.979
850314600|1996-12-11 14:30:00|23.875|23.875|23.375|23.813|1467100|6.961
850401000|1996-12-12 14:30:00|23.625|23.75|23|23|1304800|6.723
850487400|1996-12-13 14:30:00|23|23.375|23|23.125|616800|6.76
850746600|1996-12-16 14:30:00|23.375|23.625|23.25|23.375|569300|6.833
850833000|1996-12-17 14:30:00|23.375|23.625|23.25|23.625|331800|6.906
850919400|1996-12-18 14:30:00|23.625|24.125|23.5|23.75|1366000|6.942
851005800|1996-12-19 14:30:00|23.75|24|23.75|23.875|711600|6.979
851092200|1996-12-20 14:30:00|23.875|23.875|22.875|23.875|380400|6.979
851351400|1996-12-23 14:30:00|24|24.875|24|24.875|1665400|7.271
851437800|1996-12-24 14:30:00|24.75|25|24.625|24.875|348700|7.271
851610600|1996-12-26 14:30:00|24.875|25.125|24.875|25|564000|7.308
851697000|1996-12-27 14:30:00|25|25.375|25|25.375|355800|7.417
851956200|1996-12-30 14:30:00|25.25|25.375|25.125|25.375|242000|7.417
852042600|1996-12-31 14:30:00|25.375|25.375|25.125|25.25|207400|7.381
852215400|1997-01-02 14:30:00|25.125|25.25|25|25.25|583300|7.381
852301800|1997-01-03 14:30:00|25.25|25.375|24.875|25|633700|7.308
852561000|1997-01-06 14:30:00|25.125|25.25|24.875|25.125|439100|7.344
852647400|1997-01-07 14:30:00|25.125|25.875|25.125|25.875|1225400|7.564
852733800|1997-01-08 14:30:00|25.875|27.125|25.875|26.875|3571100|7.856
852820200|1997-01-09 14:30:00|26.875|27.5|26.75|27.375|1428500|8.002
852906600|1997-01-10 14:30:00|27.375|27.5|27|27.5|805700|8.039
853165800|1997-01-13 14:30:00|27.75|27.75|27.25|27.375|582600|8.002
853252200|1997-01-14 14:30:00|27.375|28|27.375|28|1001300|8.185
853338600|1997-01-15 14:30:00|27.875|28.625|27.75|28.625|1737700|8.368
853425000|1997-01-16 14:30:00|28.625|29.375|28.25|28.5|2568900|8.331
853511400|1997-01-17 14:30:00|28.375|28.625|28.125|28.375|1268000|8.294
853770600|1997-01-20 14:30:00|28.25|28.375|27.875|28.125|783300|8.221
853857000|1997-01-21 14:30:00|28|28.375|27.875|28.25|974200|8.258
853943400|1997-01-22 14:30:00|28.125|28.5|28|28.25|728300|8.258
854029800|1997-01-23 14:30:00|28.25|28.5|27.75|27.875|477300|8.148
854116200|1997-01-24 14:30:00|27.75|28|26.875|27.25|1001700|7.966
854375400|1997-01-27 14:30:00|27.25|27.375|26.75|26.875|628900|7.856
854461800|1997-01-28 14:30:00|27.125|27.375|27|27.125|504000|7.929
854548200|1997-01-29 14:30:00|27|27.75|26.875|27.75|694400|8.112
854634600|1997-01-30 14:30:00|28.25|28.25|27.75|27.875|564900|8.148
854721000|1997-01-31 14:30:00|28.25|28.25|27.875|27.875|814500|8.148
854980200|1997-02-03 14:30:00|27.875|28.5|27.875|27.984|868600|8.18
855066600|1997-02-04 14:30:00|28.5|28.5|28|28.375|458500|8.294
855153000|1997-02-05 14:30:00|28.375|28.625|27.625|28|497000|8.185
855239400|1997-02-06 14:30:00|27.875|27.875|27|27.5|726700|8.039
855325800|1997-02-07 14:30:00|27.5|27.75|26.875|26.984|1317300|7.888
855585000|1997-02-10 14:30:00|27|27.125|26.75|26.875|401100|7.856
855671400|1997-02-11 14:30:00|27|27.125|26.75|27.125|1237500|7.929
855757800|1997-02-12 14:30:00|27|27.875|27|27.734|848100|8.107
855844200|1997-02-13 14:30:00|28.25|28.25|27.75|28.016|1464200|8.189
855930600|1997-02-14 14:30:00|27.875|27.875|27.625|27.75|1021200|8.112
856276200|1997-02-18 14:30:00|28|28|27.625|27.734|974800|8.107
856362600|1997-02-19 14:30:00|27.625|27.875|27.375|27.625|849400|8.075
856449000|1997-02-20 14:30:00|27.375|27.5|26.875|27.125|535300|7.929
856535400|1997-02-21 14:30:00|27|27.75|27|27.484|910600|8.034
856794600|1997-02-24 14:30:00|27.875|28.5|27.625|28.266|1213600|8.323|divid|0.2
856881000|1997-02-25 14:30:00|28.125|28.25|27.875|28.125|567800|8.282
856967400|1997-02-26 14:30:00|28|28.125|27.25|27.516|1326500|8.102
857053800|1997-02-27 14:30:00|27.625|27.625|26.875|27|1548100|7.95
857140200|1997-02-28 14:30:00|26.375|26.875|26.375|26.625|1060400|7.84
857399400|1997-03-03 14:30:00|26.25|26.625|26.125|26.375|1054400|7.766
857485800|1997-03-04 14:30:00|26.5|26.875|26.25|26.5|977100|7.803
857572200|1997-03-05 14:30:00|26.5|26.75|26.25|26.516|770600|7.808
857658600|1997-03-06 14:30:00|26.625|26.875|26.5|26.5|594100|7.803
857745000|1997-03-07 14:30:00|26.5|26.75|26.375|26.5|1707100|7.803
858004200|1997-03-10 14:30:00|26.5|27.25|26.5|27|554600|7.95
858090600|1997-03-11 14:30:00|27|27.25|26.75|27.125|982900|7.987
858177000|1997-03-12 14:30:00|27.125|27.375|26.875|27.063|791900|7.969
858263400|1997-03-13 14:30:00|27|27.25|26.75|26.875|845800|7.914
858349800|1997-03-14 14:30:00|27|27|26.75|26.75|412300|7.877
858609000|1997-03-17 14:30:00|26.875|26.875|26.5|26.5|614100|7.803
858695400|1997-03-18 14:30:00|26.625|26.875|26.625|26.75|781000|7.877
858781800|1997-03-19 14:30:00|26.625|26.875|26.5|26.5|847000|7.803
858868200|1997-03-20 14:30:00|26.625|26.875|26.5|26.766|542900|7.881
858954600|1997-03-21 14:30:00|26.875|27|26.75|27|315300|7.95
859213800|1997-03-24 14:30:00|26.875|27.25|26.75|27.25|454700|8.024
859300200|1997-03-25 14:30:00|27.25|27.25|26.875|26.875|308300|7.914
859386600|1997-03-26 14:30:00|27|27.25|26.875|27|728300|7.95
859473000|1997-03-27 14:30:00|27.125|27.125|26.25|26.5|261200|7.803
859818600|1997-03-31 14:30:00|26.5|26.625|26.375|26.5|363100|7.803
859905000|1997-04-01 14:30:00|26.625|27.25|26.5|27.234|787700|8.019
859991400|1997-04-02 14:30:00|27.25|27.5|27|27.375|654400|8.061
860077800|1997-04-03 14:30:00|27.375|27.5|26.625|26.875|802000|7.914
860164200|1997-04-04 14:30:00|26.75|27|26.625|27|697500|7.95
860419800|1997-04-07 13:30:00|27.125|27.25|26.875|27|228800|7.95
860506200|1997-04-08 13:30:00|26.875|26.875|26.625|26.875|264700|7.914
860592600|1997-04-09 13:30:00|26.75|27|26.75|26.75|386100|7.877
860679000|1997-04-10 13:30:00|26.75|26.875|26.625|26.75|196600|7.877
860765400|1997-04-11 13:30:00|26.5|26.625|26.125|26.25|257100|7.73
861024600|1997-04-14 13:30:00|26.25|26.375|25.75|25.875|519900|7.619
861111000|1997-04-15 13:30:00|26.125|26.25|26|26.25|281000|7.73
861197400|1997-04-16 13:30:00|26.125|27|26|26.516|266700|7.808
861283800|1997-04-17 13:30:00|26.625|27.125|26.5|26.75|390600|7.877
861370200|1997-04-18 13:30:00|26.625|26.875|26.625|26.625|231300|7.84
861629400|1997-04-21 13:30:00|26.625|26.875|26.5|26.75|391900|7.877
861715800|1997-04-22 13:30:00|26.875|27.266|26.875|27.016|850300|7.955
861802200|1997-04-23 13:30:00|27.625|27.75|27.5|27.625|742800|8.134
861888600|1997-04-24 13:30:00|27.75|27.875|27.5|27.75|741200|8.171
861975000|1997-04-25 13:30:00|27.875|27.875|27.375|27.5|232500|8.098
862234200|1997-04-28 13:30:00|27.25|27.625|27.25|27.25|259400|8.024
862320600|1997-04-29 13:30:00|27.5|27.875|27.375|27.75|692900|8.171
862407000|1997-04-30 13:30:00|27.875|28.125|27.625|27.625|1177700|8.134
862493400|1997-05-01 13:30:00|27.625|27.625|27.375|27.375|309100|8.061
862579800|1997-05-02 13:30:00|27.625|28|27.5|28|2172800|8.245
862839000|1997-05-05 13:30:00|28|28.125|27.875|28.125|1045500|8.282
862925400|1997-05-06 13:30:00|28|28.125|27.875|28|813200|8.245
863011800|1997-05-07 13:30:00|28|28.125|27.875|27.875|846900|8.208
863098200|1997-05-08 13:30:00|27.875|28.5|27.875|28.375|988100|8.355
863184600|1997-05-09 13:30:00|28.5|28.75|28.375|28.5|716400|8.392
863443800|1997-05-12 13:30:00|28.5|28.75|28.5|28.625|401100|8.429
863530200|1997-05-13 13:30:00|28.625|29|28.375|29|935100|8.539
863616600|1997-05-14 13:30:00|28.875|29.125|28.75|28.875|783200|8.502
863703000|1997-05-15 13:30:00|28.75|29.125|28.75|29.125|432300|8.576
863789400|1997-05-16 13:30:00|29.25|29.375|28.875|29|429700|8.539
864048600|1997-05-19 13:30:00|28.875|29|28.75|29|260900|8.539
864135000|1997-05-20 13:30:00|29|29.375|28.875|29.375|314100|8.65
864221400|1997-05-21 13:30:00|29.375|30.125|29.25|30.125|1085000|8.871
864307800|1997-05-22 13:30:00|30|30.25|29.75|29.875|378800|8.797
864394200|1997-05-23 13:30:00|29|29.875|29|29.75|458800|8.825|divid|0.22
864739800|1997-05-27 13:30:00|29.625|29.813|29.125|29.813|741600|8.844
864826200|1997-05-28 13:30:00|29.875|30.125|29.75|30|881500|8.899
864912600|1997-05-29 13:30:00|29.25|29.625|28.875|29.625|839700|8.788
864999000|1997-05-30 13:30:00|29.5|30.125|29.25|29.875|817100|8.862
865258200|1997-06-02 13:30:00|30.125|30.25|29.875|30.25|1070800|8.973
865344600|1997-06-03 13:30:00|30.125|31|30.125|30.5|1416200|9.048
865431000|1997-06-04 13:30:00|30.375|31|30.375|30.75|985200|9.122
865517400|1997-06-05 13:30:00|30.875|30.875|30.5|30.625|331200|9.085
865603800|1997-06-06 13:30:00|30.625|30.875|30.375|30.625|632400|9.085
865863000|1997-06-09 13:30:00|30.5|30.625|30.25|30.5|347700|9.048
865949400|1997-06-10 13:30:00|30.5|30.875|30.375|30.875|1070000|9.159
866035800|1997-06-11 13:30:00|30.875|30.875|30.5|30.625|509100|9.085
866122200|1997-06-12 13:30:00|30.625|30.875|30.625|30.75|521900|9.122
866208600|1997-06-13 13:30:00|30.875|31.25|30.75|31.125|790800|9.233
866467800|1997-06-16 13:30:00|31.375|31.375|31|31.125|243500|9.233
866554200|1997-06-17 13:30:00|31.25|31.25|30.875|31.25|850500|9.27
866640600|1997-06-18 13:30:00|31.125|31.5|31.125|31.375|1280300|9.307
866727000|1997-06-19 13:30:00|31.375|31.625|31.25|31.625|413700|9.381
866813400|1997-06-20 13:30:00|31.375|31.75|31.375|31.75|378400|9.418
867072600|1997-06-23 13:30:00|31.75|31.75|31.25|31.375|430300|9.307
867159000|1997-06-24 13:30:00|31.5|31.625|31.375|31.375|577500|9.307
867245400|1997-06-25 13:30:00|31.5|31.563|31.063|31.313|584800|9.289
867331800|1997-06-26 13:30:00|31.313|31.313|30.625|31.063|545400|9.214
867418200|1997-06-27 13:30:00|30.75|31.063|30.5|30.625|412100|9.085
867677400|1997-06-30 13:30:00|30.75|30.75|30.375|30.75|348700|9.122
867763800|1997-07-01 13:30:00|30.563|31|30.563|31|517200|9.196
867850200|1997-07-02 13:30:00|31|31.375|30.813|30.875|656200|9.159
867936600|1997-07-03 13:30:00|30.813|31.188|30.813|30.984|340400|9.191
868282200|1997-07-07 13:30:00|31.313|31.563|30.875|31.5|514600|9.344
868368600|1997-07-08 13:30:00|31.5|31.625|31.313|31.5|535600|9.344
868455000|1997-07-09 13:30:00|31.625|32.375|31.563|31.625|876600|9.381
868541400|1997-07-10 13:30:00|31.438|31.75|31.25|31.438|592400|9.326
868627800|1997-07-11 13:30:00|31.438|31.5|31|31.125|765700|9.233
868887000|1997-07-14 13:30:00|31.125|31.5|30.5|30.688|1234700|9.103
868973400|1997-07-15 13:30:00|31.063|31.063|30.313|30.438|1046000|9.029
869059800|1997-07-16 13:30:00|29.625|30|29.313|30|5728300|8.899
869146200|1997-07-17 13:30:00|30|30.688|29.813|30.125|2949600|8.936
869232600|1997-07-18 13:30:00|30.188|30.188|29.438|29.75|1551900|8.825
869491800|1997-07-21 13:30:00|29.75|29.75|28.688|28.938|1404300|8.584
869578200|1997-07-22 13:30:00|29.125|29.688|29.125|29.625|2027400|8.788
869664600|1997-07-23 13:30:00|29.813|30.375|29.688|30.25|1430700|8.973
869751000|1997-07-24 13:30:00|30.313|30.563|29.938|30.5|1288100|9.048
869837400|1997-07-25 13:30:00|30.5|30.938|30.5|30.563|1511200|9.066
870096600|1997-07-28 13:30:00|30.625|31.063|30.563|31|994200|9.196
870183000|1997-07-29 13:30:00|31|31.938|31|31.688|1052300|9.4
870269400|1997-07-30 13:30:00|31.75|32.313|31.75|32|1541800|9.493
870355800|1997-07-31 13:30:00|32.125|32.375|32.063|32.313|1107500|9.585
870442200|1997-08-01 13:30:00|32.313|32.313|31.625|32.25|699800|9.567
870701400|1997-08-04 13:30:00|32|32|31.25|31.688|1185700|9.4
870787800|1997-08-05 13:30:00|31.625|32|31.5|31.938|402600|9.474
870874200|1997-08-06 13:30:00|32.188|32.938|32|32.813|1079700|9.734
870960600|1997-08-07 13:30:00|33.25|33.25|32.25|32.375|1241100|9.604
871047000|1997-08-08 13:30:00|32|32.25|31.563|32|825000|9.493
871306200|1997-08-11 13:30:00|32.25|32.25|31.75|32.063|671100|9.511
871392600|1997-08-12 13:30:00|32.25|32.563|32|32.063|896400|9.511
871479000|1997-08-13 13:30:00|32.25|32.5|31.625|31.875|888500|9.455
871565400|1997-08-14 13:30:00|32.188|32.188|31.75|31.813|582900|9.437
871651800|1997-08-15 13:30:00|32|32|31.375|31.375|898700|9.307
871911000|1997-08-18 13:30:00|31.375|31.609|30.75|31.125|511200|9.233
871997400|1997-08-19 13:30:00|31.375|31.875|31.25|31.688|734700|9.4
872083800|1997-08-20 13:30:00|31.688|32.375|31.563|32.25|649000|9.567
872170200|1997-08-21 13:30:00|32.25|32.938|32.25|32.75|1310000|9.715
872256600|1997-08-22 13:30:00|32.5|32.563|32|32.25|1077400|9.567
872515800|1997-08-25 13:30:00|32.625|32.938|32.25|32.25|1496400|9.632|divid|0.22
872602200|1997-08-26 13:30:00|32.625|33|32.438|32.875|1357100|9.819
872688600|1997-08-27 13:30:00|33|33.859|33|33.625|1602500|10.043
872775000|1997-08-28 13:30:00|33.875|33.875|33.25|33.438|918300|9.987
872861400|1997-08-29 13:30:00|33.313|33.313|31.625|32.563|1832100|9.726
873207000|1997-09-02 13:30:00|32|33.313|32|33.313|1025800|9.95
873293400|1997-09-03 13:30:00|34|34.5|34|34.25|1991500|10.23
873379800|1997-09-04 13:30:00|34.375|34.625|34.063|34.438|1137000|10.286
873466200|1997-09-05 13:30:00|34.5|34.875|34.375|34.438|679300|10.286
873725400|1997-09-08 13:30:00|34.875|34.875|34.688|34.813|391600|10.398
873811800|1997-09-09 13:30:00|34.875|35.063|34.875|34.938|966500|10.435
873898200|1997-09-10 13:30:00|34.5|34.688|33.813|33.813|733500|10.099
873984600|1997-09-11 13:30:00|33.25|33.938|33.063|33.375|1536300|9.968
874071000|1997-09-12 13:30:00|33.625|34.125|33.438|34.125|719000|10.192
874330200|1997-09-15 13:30:00|34.25|34.438|33.875|33.875|543000|10.118
874416600|1997-09-16 13:30:00|34.063|34.688|34.063|34.625|940600|10.342
874503000|1997-09-17 13:30:00|34.875|34.875|34.625|34.75|707700|10.379
874589400|1997-09-18 13:30:00|34.813|35.5|34.813|35.438|1424300|10.584
874675800|1997-09-19 13:30:00|35.375|35.563|35.125|35.313|626000|10.547
874935000|1997-09-22 13:30:00|35.25|35.5|35.25|35.375|385500|10.566
875021400|1997-09-23 13:30:00|35.563|35.813|35.563|35.75|1147600|10.678
875107800|1997-09-24 13:30:00|35.688|36.875|35.688|36.875|1570600|11.014
875194200|1997-09-25 13:30:00|36.5|37.125|36.313|37.125|1323800|11.088
875280600|1997-09-26 13:30:00|37.125|37.563|37|37.25|1785400|11.126
875539800|1997-09-29 13:30:00|37.125|37.25|36.75|37|705500|11.051
875626200|1997-09-30 13:30:00|36.813|37|36.125|36.813|1358900|10.995
875712600|1997-10-01 13:30:00|36.875|37|36.5|36.5|486000|10.902
875799000|1997-10-02 13:30:00|36.563|36.813|36.438|36.688|583300|10.958
875885400|1997-10-03 13:30:00|36.75|37.063|36.438|36.438|1343200|10.883
876144600|1997-10-06 13:30:00|36.563|36.688|36.25|36.5|1896200|10.902
876231000|1997-10-07 13:30:00|36.375|36.875|36.375|36.813|1392200|10.995
876317400|1997-10-08 13:30:00|36.813|36.813|36.375|36.5|495800|10.902
876403800|1997-10-09 13:30:00|36.5|36.75|36.125|36.625|449300|10.939
876490200|1997-10-10 13:30:00|36.5|36.625|36.375|36.625|1166100|10.939
876749400|1997-10-13 13:30:00|36.563|36.875|36.5|36.75|716000|10.976
876835800|1997-10-14 13:30:00|36.75|37|36.5|36.75|765400|10.976
876922200|1997-10-15 13:30:00|36.5|37.125|36.5|37|1198300|11.051
877008600|1997-10-16 13:30:00|37.5|37.938|37|37.438|1244500|11.182
877095000|1997-10-17 13:30:00|37.25|37.563|36.875|37.375|975000|11.163
877354200|1997-10-20 13:30:00|37.313|37.563|37.188|37.5|490300|11.2
877440600|1997-10-21 13:30:00|37.563|38.125|37.563|38.125|719500|11.387
877527000|1997-10-22 13:30:00|38.125|38.125|37.813|38|441000|11.35
877613400|1997-10-23 13:30:00|37.25|37.25|35.25|35.875|2253600|10.715
877699800|1997-10-24 13:30:00|36|36.625|33.125|34.438|2570400|10.286
877962600|1997-10-27 14:30:00|33.5|33.688|29.875|30.5|3642900|9.11
878049000|1997-10-28 14:30:00|27.5|33.25|27.5|32.625|3573000|9.744
878135400|1997-10-29 14:30:00|33.563|34.625|32.438|32.813|3267000|9.8
878221800|1997-10-30 14:30:00|31.813|32.125|30.563|31.063|2309400|9.278
878308200|1997-10-31 14:30:00|32.5|32.875|30.625|32|2542500|9.558
878567400|1997-11-03 14:30:00|33.125|33.625|32.5|33.5|1463100|10.006
878653800|1997-11-04 14:30:00|33.375|33.688|32.688|33.625|1016600|10.043
878740200|1997-11-05 14:30:00|33.625|33.938|32.984|33.063|1311200|9.875
878826600|1997-11-06 14:30:00|33.063|33.063|32.625|33|1105000|9.856
878913000|1997-11-07 14:30:00|31.188|32.25|31|31.75|1898700|9.483
879172200|1997-11-10 14:30:00|32.688|32.938|31.563|31.563|1040600|9.427
879258600|1997-11-11 14:30:00|31.688|32|30.75|31.375|902300|9.371
879345000|1997-11-12 14:30:00|30.875|30.875|29.875|30.125|1364700|8.998
879431400|1997-11-13 14:30:00|30.688|31|29.5|30.688|1700400|9.166
879517800|1997-11-14 14:30:00|30.5|31|30.375|30.875|1673400|9.222
879777000|1997-11-17 14:30:00|31.25|32|31|31.938|1510300|9.539
879863400|1997-11-18 14:30:00|31.75|31.75|31.063|31.75|1647700|9.483
879949800|1997-11-19 14:30:00|31.875|32.625|31.5|32|1267500|9.558
880036200|1997-11-20 14:30:00|33|33.25|32.5|32.75|888800|9.782
880122600|1997-11-21 14:30:00|32.75|33.938|32.75|33.938|1264300|10.136
880381800|1997-11-24 14:30:00|33.313|33.375|32.938|33|616600|9.921|divid|0.22
880468200|1997-11-25 14:30:00|33|33.5|32.5|33.125|861400|9.958
880554600|1997-11-26 14:30:00|33.375|34|32.984|33.875|560700|10.184
880727400|1997-11-28 14:30:00|33.75|34|33.375|33.625|586600|10.109
880986600|1997-12-01 14:30:00|33.375|33.563|32.625|33|1238000|9.921
881073000|1997-12-02 14:30:00|33|33.25|32.563|33|593600|9.921
881159400|1997-12-03 14:30:00|33|33.375|32.75|33.313|709900|10.015
881245800|1997-12-04 14:30:00|33.313|34.125|33.313|34.125|1089800|10.259
881332200|1997-12-05 14:30:00|34.25|34.938|33.813|34.625|602600|10.409
881591400|1997-12-08 14:30:00|35.25|35.813|35|35.5|618700|10.672
881677800|1997-12-09 14:30:00|35.5|35.563|34.375|34.938|770400|10.503
881764200|1997-12-10 14:30:00|34.5|34.5|32.875|33.25|766700|9.996
881850600|1997-12-11 14:30:00|32.375|32.563|31|31.375|1412800|9.432
881937000|1997-12-12 14:30:00|31.75|32.125|30.875|31.063|841200|9.338
882196200|1997-12-15 14:30:00|31.5|33.125|31.125|32.938|972600|9.902
882282600|1997-12-16 14:30:00|33.438|33.938|33.063|33.25|456300|9.996
882369000|1997-12-17 14:30:00|33.25|33.75|32.938|32.938|769500|9.902
882455400|1997-12-18 14:30:00|32.75|32.875|31.75|31.875|564700|9.583
882541800|1997-12-19 14:30:00|32|32|30.875|31.75|604800|9.545
882801000|1997-12-22 14:30:00|32.438|32.5|31.438|32|563000|9.62
882887400|1997-12-23 14:30:00|32.188|32.188|31.563|31.625|949800|9.507
882973800|1997-12-24 14:30:00|31.375|31.875|31.313|31.5|467200|9.47
883146600|1997-12-26 14:30:00|31.5|31.938|31.438|31.5|273800|9.47
883405800|1997-12-29 14:30:00|31.75|32.875|31.75|32.813|1448200|9.864
883492200|1997-12-30 14:30:00|32.938|33.75|32.813|33.625|600900|10.109
883578600|1997-12-31 14:30:00|34|34.438|33.688|34.188|398300|10.278
883751400|1998-01-02 14:30:00|34.563|34.625|34.125|34.25|148900|10.297
884010600|1998-01-05 14:30:00|34|34.25|33.5|33.563|450600|10.09
884097000|1998-01-06 14:30:00|32.563|32.75|31|31.438|2531700|9.451
884183400|1998-01-07 14:30:00|31.5|32|31.188|31.875|1055100|9.583
884269800|1998-01-08 14:30:00|31.375|31.438|29.875|30.172|1926900|9.071
884356200|1998-01-09 14:30:00|29.938|30.25|29.063|29.313|1560400|8.812
884615400|1998-01-12 14:30:00|28.75|30.375|28.5|29.516|1797800|8.873
884701800|1998-01-13 14:30:00|30.25|31.625|30.25|31.188|933900|9.376
884788200|1998-01-14 14:30:00|31.5|32.063|31.375|31.938|1114000|9.601
884874600|1998-01-15 14:30:00|32.063|32.063|31.563|31.813|632500|9.564
884961000|1998-01-16 14:30:00|31.813|32.438|31.813|31.938|623100|9.601
885306600|1998-01-20 14:30:00|32.125|32.25|32|32.063|749900|9.639
885393000|1998-01-21 14:30:00|32.125|32.125|31.5|31.563|763700|9.489
885479400|1998-01-22 14:30:00|31.5|31.5|29.75|29.938|1329200|9
885565800|1998-01-23 14:30:00|29.938|30.375|29|29.063|929400|8.737
885825000|1998-01-26 14:30:00|29.438|29.813|29.25|29.563|946000|8.887
885911400|1998-01-27 14:30:00|29.938|30.5|29.938|30|639500|9.019
885997800|1998-01-28 14:30:00|30|31|30|30.813|1109500|9.263
886084200|1998-01-29 14:30:00|31|31.188|30.438|30.563|1043100|9.188
886170600|1998-01-30 14:30:00|30.563|30.75|30.188|30.438|1056600|9.15
886429800|1998-02-02 14:30:00|30.188|31.625|30.188|31.563|1094300|9.489
886516200|1998-02-03 14:30:00|31|32.188|31|32.125|968600|9.658
886602600|1998-02-04 14:30:00|31.938|32.313|31.625|32|740400|9.62
886689000|1998-02-05 14:30:00|32.313|32.75|32|32.375|708000|9.733
886775400|1998-02-06 14:30:00|32.563|32.813|32.25|32.688|1042500|9.827
887034600|1998-02-09 14:30:00|32.875|33|32.063|32.25|438500|9.695
887121000|1998-02-10 14:30:00|32.5|32.75|32.063|32.563|494100|9.789
887207400|1998-02-11 14:30:00|32.25|32.5|31.938|32|593000|9.62
887293800|1998-02-12 14:30:00|32|32|30.875|31.375|981800|9.432
887380200|1998-02-13 14:30:00|31.188|31.188|30.625|30.938|1114000|9.301
887725800|1998-02-17 14:30:00|31.125|31.813|30.938|30.938|751000|9.301
887812200|1998-02-18 14:30:00|31|31|30.313|30.938|1003800|9.301
887898600|1998-02-19 14:30:00|31|31.75|30.563|31.5|798400|9.47
887985000|1998-02-20 14:30:00|31.688|31.688|31.125|31.25|499000|9.395
888244200|1998-02-23 14:30:00|31.25|31.25|30.438|30.5|510400|9.234|divid|0.22
888330600|1998-02-24 14:30:00|30.313|30.5|30.313|30.375|538900|9.196
888417000|1998-02-25 14:30:00|30.5|31|30|31|836400|9.386
888503400|1998-02-26 14:30:00|30.75|31.75|30.75|31.438|985900|9.518
888589800|1998-02-27 14:30:00|31.5|31.813|31.438|31.625|563200|9.575
888849000|1998-03-02 14:30:00|31.688|32|31.563|31.875|581700|9.65
888935400|1998-03-03 14:30:00|31.938|32.188|31.75|31.938|445500|9.669
889021800|1998-03-04 14:30:00|32|32.375|31.875|32.188|760600|9.745
889108200|1998-03-05 14:30:00|31.938|32.25|31.875|31.938|872900|9.669
889194600|1998-03-06 14:30:00|32.125|32.625|32|32.063|663700|9.707
889453800|1998-03-09 14:30:00|31.875|32.188|31.375|31.438|1006600|9.518
889540200|1998-03-10 14:30:00|31.5|31.75|31.5|31.5|556000|9.537
889626600|1998-03-11 14:30:00|31.75|32.375|31.5|32.313|1234400|9.783
889713000|1998-03-12 14:30:00|32.563|33.063|32.188|32.813|632900|9.934
889799400|1998-03-13 14:30:00|32.438|33.375|32.438|33|1013800|9.991
890058600|1998-03-16 14:30:00|32.5|33.063|32.375|32.688|526600|9.896
890145000|1998-03-17 14:30:00|32.313|32.375|31.375|31.688|1985300|9.594
890231400|1998-03-18 14:30:00|31.875|32.125|31.313|31.938|1837000|9.669
890317800|1998-03-19 14:30:00|31.938|32.125|31.813|31.875|900800|9.65
890404200|1998-03-20 14:30:00|32|32.75|31.938|32.625|1515700|9.878
890663400|1998-03-23 14:30:00|34.125|34.625|34.125|34.5|2567500|10.445
890749800|1998-03-24 14:30:00|34.5|34.5|33.75|33.813|1181300|10.237
890836200|1998-03-25 14:30:00|33.938|34.25|33.75|34|1488900|10.294
890922600|1998-03-26 14:30:00|34.125|34.625|34.063|34.5|1285200|10.445
891009000|1998-03-27 14:30:00|35|35|34.063|34.125|918800|10.332
891268200|1998-03-30 14:30:00|34.5|34.625|34.125|34.313|530600|10.388
891354600|1998-03-31 14:30:00|34.25|34.5|33.875|34|594800|10.294
891441000|1998-04-01 14:30:00|34.25|34.313|33.938|34.25|479600|10.37
891527400|1998-04-02 14:30:00|34.313|34.625|34.313|34.563|1089100|10.464
891613800|1998-04-03 14:30:00|34.563|34.75|33.75|33.813|420500|10.237
891869400|1998-04-06 13:30:00|33.938|33.938|33.063|33.25|573300|10.067
891955800|1998-04-07 13:30:00|33|33.188|32.5|32.5|605400|9.84
892042200|1998-04-08 13:30:00|32.688|32.75|32.313|32.563|982900|9.859
892128600|1998-04-09 13:30:00|32.5|33.188|32.5|33.125|421700|10.029
892474200|1998-04-13 13:30:00|33.875|33.875|33|33.063|481600|10.01
892560600|1998-04-14 13:30:00|33.063|33.438|33.063|33.313|446000|10.086
892647000|1998-04-15 13:30:00|33.438|33.688|33.25|33.5|400400|10.142
892733400|1998-04-16 13:30:00|33.5|33.813|33.25|33.813|943300|10.237
892819800|1998-04-17 13:30:00|33.875|34.25|33.75|34.188|1089300|10.351
893079000|1998-04-20 13:30:00|34.188|34.438|34.125|34.125|748700|10.332
893165400|1998-04-21 13:30:00|34.25|34.25|33.75|33.875|760500|10.256
893251800|1998-04-22 13:30:00|34|34|33.625|33.688|443800|10.199
893338200|1998-04-23 13:30:00|33.563|33.688|33.25|33.313|400200|10.086
893424600|1998-04-24 13:30:00|33.438|33.438|33|33.063|877100|10.01
893683800|1998-04-27 13:30:00|33.125|33.125|32.563|32.75|747800|9.915
893770200|1998-04-28 13:30:00|33.25|33.938|33.063|33.813|899500|10.237
893856600|1998-04-29 13:30:00|34.25|34.438|34|34.125|1047900|10.332
893943000|1998-04-30 13:30:00|34.188|34.938|34.188|34.875|718800|10.559
894029400|1998-05-01 13:30:00|34.938|36.375|34.563|36|821500|10.899
894288600|1998-05-04 13:30:00|36|36.5|35.625|35.75|1258600|10.824
894375000|1998-05-05 13:30:00|35.813|35.813|35.313|35.625|1035400|10.786
894461400|1998-05-06 13:30:00|35.375|35.5|34.875|34.875|907000|10.559
894547800|1998-05-07 13:30:00|35|35.063|34.625|34.625|1100300|10.483
894634200|1998-05-08 13:30:00|34.563|35.25|34.563|35.125|568600|10.634
894893400|1998-05-11 13:30:00|35.75|35.813|35|35|785300|10.597
894979800|1998-05-12 13:30:00|35.375|35.375|34.625|34.875|465700|10.559
895066200|1998-05-13 13:30:00|34.875|35.25|34.75|34.75|846700|10.521
895152600|1998-05-14 13:30:00|34.563|34.938|34.563|34.75|770900|10.521
895239000|1998-05-15 13:30:00|34.813|35.063|34.75|35|502300|10.597
895498200|1998-05-18 13:30:00|35.188|35.188|33.5|33.5|1227400|10.142
895584600|1998-05-19 13:30:00|33.75|34|33.188|33.563|907700|10.161
895671000|1998-05-20 13:30:00|34|34.125|33.5|33.813|1176900|10.237
895757400|1998-05-21 13:30:00|33.938|33.938|32.938|33.5|1102500|10.142
895843800|1998-05-22 13:30:00|33.375|33.375|32.688|32.688|649400|9.962|divid|0.22
896189400|1998-05-26 13:30:00|32.688|32.75|30.938|31.438|1501400|9.581
896275800|1998-05-27 13:30:00|30.625|32|30.625|31.813|2101500|9.695
896362200|1998-05-28 13:30:00|31.813|31.938|31.625|31.625|1270600|9.638
896448600|1998-05-29 13:30:00|31.625|31.625|31|31.125|1520500|9.486
896707800|1998-06-01 13:30:00|30.5|30.625|30.063|30.375|1273800|9.257
896794200|1998-06-02 13:30:00|30.5|31.438|30.5|31.438|1233500|9.581
896880600|1998-06-03 13:30:00|31.5|31.75|31.313|31.313|696600|9.543
896967000|1998-06-04 13:30:00|31.25|31.75|31.125|31.625|1485000|9.638
897053400|1998-06-05 13:30:00|31.75|31.938|31.563|31.75|1057900|9.676
897312600|1998-06-08 13:30:00|31.875|31.875|31.438|31.625|546100|9.638
897399000|1998-06-09 13:30:00|31.625|31.625|30.688|30.875|795500|9.41
897485400|1998-06-10 13:30:00|30.875|30.875|30|30.188|1501000|9.2
897571800|1998-06-11 13:30:00|30|30.25|29.75|30.063|1612800|9.162
897658200|1998-06-12 13:30:00|30.25|30.375|29.875|30.188|2634200|9.2
897917400|1998-06-15 13:30:00|29.688|30.125|29.25|29.25|1744200|8.914
898003800|1998-06-16 13:30:00|29.313|29.563|28.75|29|2143700|8.838
898090200|1998-06-17 13:30:00|29.438|30.375|29.375|30|1622900|9.143
898176600|1998-06-18 13:30:00|29.813|29.813|28.688|28.813|1258900|8.781
898263000|1998-06-19 13:30:00|28.75|29.188|28.688|28.875|787200|8.8
898522200|1998-06-22 13:30:00|28.875|29.125|28.625|28.688|845000|8.743
898608600|1998-06-23 13:30:00|28.875|29.75|28.875|29.688|1164600|9.048
898695000|1998-06-24 13:30:00|30.313|30.438|29.5|29.625|1103200|9.029
898781400|1998-06-25 13:30:00|29.688|30|28.75|29.188|1591300|8.895
898867800|1998-06-26 13:30:00|29.125|29.188|28.813|29.125|654400|8.876
899127000|1998-06-29 13:30:00|29.125|29.813|29.063|29.5|849600|8.99
899213400|1998-06-30 13:30:00|29.625|30.063|29.625|30.063|764900|9.162
899299800|1998-07-01 13:30:00|30|30.938|30|30.75|990500|9.371
899386200|1998-07-02 13:30:00|30.5|31.125|30.438|30.875|823500|9.41
899731800|1998-07-06 13:30:00|30.563|31|30.438|30.5|741500|9.295
899818200|1998-07-07 13:30:00|30|30.563|30|30.313|1829400|9.238
899904600|1998-07-08 13:30:00|30.25|30.688|30.25|30.375|808700|9.257
899991000|1998-07-09 13:30:00|30.375|30.5|29.75|30.063|410400|9.162
900077400|1998-07-10 13:30:00|29.938|30.625|29.875|30.625|529000|9.333
900336600|1998-07-13 13:30:00|30.75|31.375|30.688|31.25|1266400|9.524
900423000|1998-07-14 13:30:00|31.375|31.875|31.375|31.688|604900|9.657
900509400|1998-07-15 13:30:00|31.75|31.875|31.375|31.813|916500|9.695
900595800|1998-07-16 13:30:00|31.938|31.938|31.375|31.516|547300|9.605
900682200|1998-07-17 13:30:00|31.688|32.125|31.563|32.125|1020300|9.79
900941400|1998-07-20 13:30:00|32.125|32.375|30.984|30.984|790700|9.443
901027800|1998-07-21 13:30:00|31.188|31.625|31.125|31.188|796900|9.505
901114200|1998-07-22 13:30:00|30.938|31|30.438|30.625|809400|9.333
901200600|1998-07-23 13:30:00|30.563|30.688|30.125|30.188|471600|9.2
901287000|1998-07-24 13:30:00|30.313|30.625|29.813|30.25|403300|9.219
901546200|1998-07-27 13:30:00|30|30|29.625|29.875|585300|9.105
901632600|1998-07-28 13:30:00|30|30|29.063|29.313|1064300|8.933
901719000|1998-07-29 13:30:00|29.25|29.688|29.063|29.313|515900|8.933
901805400|1998-07-30 13:30:00|29.25|30|29.25|29.813|1247100|9.086
901891800|1998-07-31 13:30:00|29.938|29.938|29.25|29.25|459200|8.914
902151000|1998-08-03 13:30:00|29.5|29.5|28.938|29|835700|8.838
902237400|1998-08-04 13:30:00|29.125|29.375|27.25|27.25|1323300|8.305
902323800|1998-08-05 13:30:00|27.625|28|26.875|26.938|1303300|8.21
902410200|1998-08-06 13:30:00|27|27.375|26.688|27.125|1214000|8.267
902496600|1998-08-07 13:30:00|27.188|27.438|26.063|26.688|974200|8.133
902755800|1998-08-10 13:30:00|26.563|26.75|26.063|26.469|454000|8.067
902842200|1998-08-11 13:30:00|26|26.875|25.313|26.875|1027300|8.19
902928600|1998-08-12 13:30:00|26.375|26.938|25.813|26|832600|7.924
903015000|1998-08-13 13:30:00|26.063|26.75|26|26.25|1011700|8
903101400|1998-08-14 13:30:00|27|27.188|26.313|27|691300|8.229
903360600|1998-08-17 13:30:00|26.25|26.625|26|26.188|457000|7.981
903447000|1998-08-18 13:30:00|26.313|26.5|25.75|26|973700|7.924
903533400|1998-08-19 13:30:00|26.5|26.5|25.938|26.125|790700|7.962
903619800|1998-08-20 13:30:00|25.875|25.875|24.188|24.5|1238100|7.467
903706200|1998-08-21 13:30:00|23.563|23.563|21.375|22.063|3797600|6.724
903965400|1998-08-24 13:30:00|22.438|22.938|21.875|22.75|1131900|7.003|divid|0.22
904051800|1998-08-25 13:30:00|23|23.813|22.188|22.563|1914500|6.945
904138200|1998-08-26 13:30:00|21.75|22.75|21.438|22.5|891300|6.926
904224600|1998-08-27 13:30:00|21.875|21.875|20.313|21|1336100|6.464
904311000|1998-08-28 13:30:00|20.938|23.25|20.938|23.125|2013200|7.119
904570200|1998-08-31 13:30:00|23.375|23.875|22.125|22.125|1313800|6.811
904656600|1998-09-01 13:30:00|22.125|25.125|21.75|24.75|2322600|7.619
904743000|1998-09-02 13:30:00|24.813|25.313|24.125|24.25|1810900|7.465
904829400|1998-09-03 13:30:00|23|23.063|21.688|22.125|1976100|6.811
904915800|1998-09-04 13:30:00|22.5|22.688|20.563|21.75|1583600|6.695
905261400|1998-09-08 13:30:00|23|23.625|22|22|1644900|6.772
905347800|1998-09-09 13:30:00|21.75|22.063|21.25|21.25|1121000|6.541
905434200|1998-09-10 13:30:00|20.5|20.5|18.875|20|2222400|6.157
905520600|1998-09-11 13:30:00|19.813|20.688|18.688|20.625|4133800|6.349
905779800|1998-09-14 13:30:00|21.063|22.313|21.063|22|1124700|6.772
905866200|1998-09-15 13:30:00|21.25|25.938|21.25|25|2441200|7.696
905952600|1998-09-16 13:30:00|25.063|25.75|23|24.063|1916600|7.407
906039000|1998-09-17 13:30:00|22.5|24|22.375|23.25|1429600|7.157
906125400|1998-09-18 13:30:00|23.063|23.75|23.063|23.5|1550500|7.234
906384600|1998-09-21 13:30:00|21.563|23|21.25|22.938|779700|7.061
906471000|1998-09-22 13:30:00|23.5|24.938|23.5|24.938|2227600|7.677
906557400|1998-09-23 13:30:00|25.625|26.625|25.625|26.438|2114900|8.138
906643800|1998-09-24 13:30:00|26|26.25|25.125|25.813|1413400|7.946
906730200|1998-09-25 13:30:00|25.125|26.438|25.063|26.188|1021000|8.061
906989400|1998-09-28 13:30:00|26.75|26.875|26.25|26.625|1132000|8.196
907075800|1998-09-29 13:30:00|26.438|27.063|26.188|26.875|724800|8.273
907162200|1998-09-30 13:30:00|26.625|26.625|25.938|26|1245600|8.004
907248600|1998-10-01 13:30:00|26|26|23.5|23.75|1092500|7.311
907335000|1998-10-02 13:30:00|23.875|24.938|23.75|24.875|1315400|7.657
907594200|1998-10-05 13:30:00|24.625|24.688|23|23|1561000|7.08
907680600|1998-10-06 13:30:00|24.25|24.5|23.563|23.75|613500|7.311
907767000|1998-10-07 13:30:00|23.813|23.875|23.25|23.438|743800|7.215
907853400|1998-10-08 13:30:00|22.938|23.5|22.5|23.313|522900|7.176
907939800|1998-10-09 13:30:00|23.938|25.375|23.875|25.25|912000|7.773
908199000|1998-10-12 13:30:00|25.313|26.75|25.313|26.375|404500|8.119
908285400|1998-10-13 13:30:00|26.313|26.313|25.063|25.5|555300|7.85
908371800|1998-10-14 13:30:00|25.625|25.625|25.063|25.188|593300|7.753
908458200|1998-10-15 13:30:00|25|27.75|24.875|27.625|586200|8.504
908544600|1998-10-16 13:30:00|27.375|27.375|26.625|26.625|649500|8.196
908803800|1998-10-19 13:30:00|26.75|27.25|26.563|27.25|428900|8.388
908890200|1998-10-20 13:30:00|28|28.25|27.563|28|638800|8.619
908976600|1998-10-21 13:30:00|28.25|28.5|27.625|28.5|727300|8.773
909063000|1998-10-22 13:30:00|28.375|28.5|27.875|28.188|799500|8.677
909149400|1998-10-23 13:30:00|28|28.125|27.25|27.625|664500|8.504
909412200|1998-10-26 14:30:00|27.125|27.563|27.125|27.25|638700|8.388
909498600|1998-10-27 14:30:00|27.25|28.125|27.25|27.688|721000|8.523
909585000|1998-10-28 14:30:00|27.375|28|27.375|27.375|589700|8.427
909671400|1998-10-29 14:30:00|27.375|27.688|27.25|27.375|562000|8.427
909757800|1998-10-30 14:30:00|28|29.188|28|28.938|1142100|8.908
910017000|1998-11-02 14:30:00|29.125|30|29.125|29.625|640900|9.119
910103400|1998-11-03 14:30:00|29.75|29.938|29.438|29.875|820700|9.196
910189800|1998-11-04 14:30:00|30|30.5|29.688|29.75|846200|9.158
910276200|1998-11-05 14:30:00|29.625|29.688|28.75|29.563|572400|9.1
910362600|1998-11-06 14:30:00|29.688|29.688|28.875|28.938|444700|8.908
910621800|1998-11-09 14:30:00|28.938|29.25|28.688|29|389700|8.927
910708200|1998-11-10 14:30:00|29|29.375|29|29.375|426000|9.043
910794600|1998-11-11 14:30:00|29.5|29.688|29.125|29.188|343200|8.985
910881000|1998-11-12 14:30:00|29.188|29.375|27.875|28|646600|8.619
910967400|1998-11-13 14:30:00|28.25|28.563|28|28.438|441000|8.754
911226600|1998-11-16 14:30:00|28.688|28.75|28.25|28.563|243000|8.792
911313000|1998-11-17 14:30:00|28.563|28.75|27.938|28.313|444000|8.715
911399400|1998-11-18 14:30:00|28.313|28.813|28.25|28.5|595900|8.773
911485800|1998-11-19 14:30:00|28.75|29.813|28.75|29.688|1891500|9.139
911572200|1998-11-20 14:30:00|29.625|30.875|29.625|30.75|1719400|9.466
911831400|1998-11-23 14:30:00|30.5|30.625|29.438|29.625|894000|9.185|divid|0.22
911917800|1998-11-24 14:30:00|29.688|30.75|28.875|30.438|1421400|9.437
912004200|1998-11-25 14:30:00|30.125|30.188|29.5|30.063|1462700|9.321
912177000|1998-11-27 14:30:00|30.438|31|30.438|30.938|347800|9.592
912436200|1998-11-30 14:30:00|30|30.125|29.5|29.75|1278900|9.224
912522600|1998-12-01 14:30:00|28.75|29|28.063|28.875|1399800|8.953
912609000|1998-12-02 14:30:00|28.438|28.5|27.5|28.125|1696900|8.72
912695400|1998-12-03 14:30:00|27.438|27.563|26.438|26.688|1113800|8.274
912781800|1998-12-04 14:30:00|26.438|27.25|26.438|26.75|851800|8.294
913041000|1998-12-07 14:30:00|27|27|26.063|27|591500|8.371
913127400|1998-12-08 14:30:00|26.75|26.875|25.75|26|813000|8.061
913213800|1998-12-09 14:30:00|26|26.875|25.75|26.625|791200|8.255
913300200|1998-12-10 14:30:00|26.625|27.25|26.5|26.5|780200|8.216
913386600|1998-12-11 14:30:00|26.563|26.625|26|26.375|637200|8.178
913645800|1998-12-14 14:30:00|26.188|26.313|25.188|25.25|806500|7.829
913732200|1998-12-15 14:30:00|25.375|25.75|25.125|25.563|587500|7.926
913818600|1998-12-16 14:30:00|25.938|26.75|25.875|26.5|652300|8.216
913905000|1998-12-17 14:30:00|26.875|27.125|26.625|26.75|666000|8.294
913991400|1998-12-18 14:30:00|27|27.438|26.75|27.063|696900|8.391
914250600|1998-12-21 14:30:00|27.438|27.875|27.25|27.688|388500|8.584
914337000|1998-12-22 14:30:00|27.688|27.938|27.5|27.938|314500|8.662
914423400|1998-12-23 14:30:00|28|28.563|27.75|28.5|494100|8.836
914509800|1998-12-24 14:30:00|28.25|28.625|28.25|28.625|131300|8.875
914855400|1998-12-28 14:30:00|28.688|28.875|28|28.125|333900|8.72
914941800|1998-12-29 14:30:00|28.125|28.5|27.875|28.375|273700|8.798
915028200|1998-12-30 14:30:00|28.125|28.5|27.563|27.75|334200|8.604
915114600|1998-12-31 14:30:00|27.5|28.25|27.25|27.938|156600|8.662
915460200|1999-01-04 14:30:00|27.938|29.188|27.938|29.125|689200|9.03
915546600|1999-01-05 14:30:00|29.063|29.25|28.5|29.125|1096500|9.03
915633000|1999-01-06 14:30:00|30.875|32.375|30.563|32|3593500|9.922
915719400|1999-01-07 14:30:00|31.25|31.938|30.875|31.938|2165600|9.902
915805800|1999-01-08 14:30:00|32.438|32.5|31.125|31.313|2094500|9.708
916065000|1999-01-11 14:30:00|31.313|31.313|30.25|31|640600|9.612
916151400|1999-01-12 14:30:00|30.5|30.5|29.313|29.688|2192600|9.205
916237800|1999-01-13 14:30:00|27.75|28.625|26.563|26.625|2763500|8.255
916324200|1999-01-14 14:30:00|27.125|27.875|26.5|27.375|2858500|8.488
916410600|1999-01-15 14:30:00|28.25|29.125|27.625|29|2073100|8.991
916756200|1999-01-19 14:30:00|29|30.688|28.938|30.438|1859400|9.437
916842600|1999-01-20 14:30:00|31.5|32.125|30.5|31|2467700|9.612
916929000|1999-01-21 14:30:00|29.813|30.188|29.125|29.125|1904200|9.03
917015400|1999-01-22 14:30:00|28.75|29.25|28.313|28.875|1171700|8.953
917274600|1999-01-25 14:30:00|29|29.313|28.813|29.125|984500|9.03
917361000|1999-01-26 14:30:00|29.063|29.125|28.5|28.625|1355700|8.875
917447400|1999-01-27 14:30:00|28.75|30.5|28.75|30.25|2652500|9.379
917533800|1999-01-28 14:30:00|30.25|31.25|30.25|30.375|2214700|9.418
917620200|1999-01-29 14:30:00|30.25|32.125|30.188|31.875|3973000|9.883
917879400|1999-02-01 14:30:00|32|32.438|31.5|31.813|1468700|9.863
917965800|1999-02-02 14:30:00|31.875|32.375|31.563|31.75|1628400|9.844
918052200|1999-02-03 14:30:00|33.75|34.25|32.25|32.75|3423200|10.154
918138600|1999-02-04 14:30:00|31.75|31.938|31|31.625|1319400|9.805
918225000|1999-02-05 14:30:00|31.75|31.75|31.313|31.313|1098500|9.708
918484200|1999-02-08 14:30:00|31.438|31.625|30.5|31.25|1053800|9.689
918570600|1999-02-09 14:30:00|31.25|31.25|30.625|30.625|752700|9.495
918657000|1999-02-10 14:30:00|30.5|30.688|29.875|30.563|885000|9.476
918743400|1999-02-11 14:30:00|30.125|30.25|29.75|29.813|1322100|9.243
918829800|1999-02-12 14:30:00|29.625|29.813|29.313|29.438|708900|9.127
919175400|1999-02-16 14:30:00|29.625|29.75|29.5|29.563|496700|9.166
919261800|1999-02-17 14:30:00|29.375|29.938|29|29.188|1100400|9.05
919348200|1999-02-18 14:30:00|29.125|29.188|28.625|29.188|1101100|9.05
919434600|1999-02-19 14:30:00|29.188|29.438|28.875|29.375|1051400|9.108
919693800|1999-02-22 14:30:00|28.75|29.563|28.75|29.25|1253400|9.137|divid|0.22
919780200|1999-02-23 14:30:00|29.25|29.375|28.938|29.188|903300|9.118
919866600|1999-02-24 14:30:00|29.188|29.25|28.688|28.688|448400|8.962
919953000|1999-02-25 14:30:00|28.75|28.75|28.438|28.5|530700|8.903
920039400|1999-02-26 14:30:00|28.5|29.125|28.5|29|434900|9.059
920298600|1999-03-01 14:30:00|29|29.5|28.938|29.438|719300|9.196
920385000|1999-03-02 14:30:00|29.813|30.25|29.625|29.688|1033700|9.274
920471400|1999-03-03 14:30:00|29.875|30.5|29.75|30.375|1153800|9.489
920557800|1999-03-04 14:30:00|30.875|31.313|30.75|31|996300|9.684
920644200|1999-03-05 14:30:00|31.438|31.75|31.25|31.375|1213100|9.801
920903400|1999-03-08 14:30:00|31.25|31.25|30.875|31|679800|9.684
920989800|1999-03-09 14:30:00|30.938|31.188|30.688|30.688|845900|9.586
921076200|1999-03-10 14:30:00|30.875|31.75|30.75|31.625|1144300|9.879
921162600|1999-03-11 14:30:00|32|32.5|30.938|30.938|1209000|9.665
921249000|1999-03-12 14:30:00|31.438|31.5|30.563|30.688|894700|9.586
921508200|1999-03-15 14:30:00|30.688|30.875|30.375|30.375|698200|9.489
921594600|1999-03-16 14:30:00|30.375|30.563|29.75|29.875|1332700|9.333
921681000|1999-03-17 14:30:00|29.813|30.688|29.563|30.625|921500|9.567
921767400|1999-03-18 14:30:00|31.125|31.5|30.75|31.063|1401300|9.704
921853800|1999-03-19 14:30:00|31|31.375|31|31.25|614500|9.762
922113000|1999-03-22 14:30:00|31|31.313|30.125|30.75|790500|9.606
922199400|1999-03-23 14:30:00|30.813|31.063|30.563|30.813|549300|9.625
922285800|1999-03-24 14:30:00|31|31.375|30.563|30.563|613200|9.547
922372200|1999-03-25 14:30:00|31.063|31.063|30.563|30.625|514900|9.567
922458600|1999-03-26 14:30:00|30.375|30.813|30.375|30.75|510600|9.606
922717800|1999-03-29 14:30:00|31|31.5|31|31.375|954300|9.801
922804200|1999-03-30 14:30:00|31.188|31.938|31.188|31.438|930500|9.821
922890600|1999-03-31 14:30:00|31.625|31.875|31.188|31.563|312200|9.86
922977000|1999-04-01 14:30:00|31.563|31.563|31|31.063|295700|9.704
923319000|1999-04-05 13:30:00|31.063|31.75|31.063|31.75|419800|9.918
923405400|1999-04-06 13:30:00|31.875|32|31.313|31.438|520800|9.821
923491800|1999-04-07 13:30:00|31.5|31.875|31.5|31.5|412200|9.84
923578200|1999-04-08 13:30:00|31.438|31.688|31.188|31.438|483600|9.821
923664600|1999-04-09 13:30:00|31.375|31.5|31.063|31.125|377300|9.723
923923800|1999-04-12 13:30:00|31.375|31.375|30.813|31|670600|9.684
924010200|1999-04-13 13:30:00|31|31.625|30.875|31.375|684300|9.801
924096600|1999-04-14 13:30:00|31.5|32.125|31.438|31.938|969700|9.977
924183000|1999-04-15 13:30:00|32.188|32.313|31.875|32.25|803300|10.075
924269400|1999-04-16 13:30:00|32.375|33.75|32.188|33.75|2124100|10.543
924528600|1999-04-19 13:30:00|35.438|35.875|34.25|35|3864200|10.934
924615000|1999-04-20 13:30:00|34.938|34.938|33.313|33.75|955000|10.543
924701400|1999-04-21 13:30:00|33.438|34|33.25|33.25|677100|10.387
924787800|1999-04-22 13:30:00|33.5|33.75|32.625|32.688|1056000|10.211
924874200|1999-04-23 13:30:00|32.813|33.313|32.375|33|1154500|10.309
925133400|1999-04-26 13:30:00|33|33.563|32.875|33.25|1643000|10.387
925219800|1999-04-27 13:30:00|33.313|33.5|32.625|32.688|1928000|10.211
925306200|1999-04-28 13:30:00|32.5|34.75|32.5|34.188|2125100|10.68
925392600|1999-04-29 13:30:00|35|35.938|34.75|35.938|2602400|11.226
925479000|1999-04-30 13:30:00|43.438|43.5|41.625|41.813|14453600|13.062
925738200|1999-05-03 13:30:00|42.25|42.938|42.125|42.688|6860700|13.335
925824600|1999-05-04 13:30:00|42.25|42.813|42.25|42.688|4316100|13.335
925911000|1999-05-05 13:30:00|42.875|43.25|42.75|43|6058000|13.433
925997400|1999-05-06 13:30:00|43|43.875|42.75|42.813|3818100|13.374
926083800|1999-05-07 13:30:00|42.75|42.813|42.5|42.625|2947100|13.316
926343000|1999-05-10 13:30:00|42.563|42.75|42.5|42.5|2441700|13.277
926429400|1999-05-11 13:30:00|43.438|43.438|42.875|42.938|5827300|13.413
926515800|1999-05-12 13:30:00|42.875|42.875|42.438|42.563|3261800|13.296
926602200|1999-05-13 13:30:00|42.625|42.938|42.625|42.813|2507100|13.374
926688600|1999-05-14 13:30:00|42.5|42.875|42.5|42.672|2424900|13.33
926947800|1999-05-17 13:30:00|42.563|42.75|42.438|42.5|1191200|13.277
927034200|1999-05-18 13:30:00|42.5|42.813|42.5|42.563|1579200|13.296
927120600|1999-05-19 13:30:00|42.5|42.688|41.875|42.375|3902600|13.237
927207000|1999-05-20 13:30:00|40.938|42|40.938|41.813|3745900|13.062
927293400|1999-05-21 13:30:00|41.875|42.188|41.875|42|2145200|13.12
927552600|1999-05-24 13:30:00|42.25|42.375|41.875|41.938|2778200|13.17|divid|0.22
927639000|1999-05-25 13:30:00|42|42.125|41.688|41.75|1486500|13.111
927725400|1999-05-26 13:30:00|41.75|42.313|41.25|42.188|2717500|13.248
927811800|1999-05-27 13:30:00|42.063|42.125|41.75|41.938|1601600|13.17
927898200|1999-05-28 13:30:00|42|42.188|42|42.125|2172900|13.229
928243800|1999-06-01 13:30:00|42.375|42.875|42.25|42.875|767000|13.464
928330200|1999-06-02 13:30:00|42.938|43.188|42.875|43.063|1747100|13.523
928416600|1999-06-03 13:30:00|43.125|43.438|43.125|43.25|1579800|13.582
928503000|1999-06-04 13:30:00|43.375|43.438|43.188|43.188|1297000|13.562
928762200|1999-06-07 13:30:00|43.438|43.438|43.188|43.375|1473300|13.621
928848600|1999-06-08 13:30:00|43.375|43.5|43.313|43.5|1221800|13.66
928935000|1999-06-09 13:30:00|43.5|43.688|43.438|43.563|2443600|13.68
929021400|1999-06-10 13:30:00|43.5|43.5|43.188|43.375|1756500|13.621
929107800|1999-06-11 13:30:00|43.375|43.625|43.375|43.563|1308200|13.68
929367000|1999-06-14 13:30:00|43.563|43.875|43.563|43.75|957800|13.739
929453400|1999-06-15 13:30:00|43.813|44|43.688|43.875|1275900|13.778
929539800|1999-06-16 13:30:00|43.875|44.063|43.813|43.938|1455600|13.798
929626200|1999-06-17 13:30:00|44|44.125|43.938|44|8045500|13.817
929712600|1999-06-18 13:30:00|44.125|44.125|43.75|43.75|5149900|13.739
929971800|1999-06-21 13:30:00|44|44.063|43.938|44|2535300|13.817
930058200|1999-06-22 13:30:00|44.063|44.375|44.063|44.313|702600|13.916
930144600|1999-06-23 13:30:00|44.5|44.563|44.438|44.5|1441900|13.974
930231000|1999-06-24 13:30:00|44.625|44.75|43.438|43.75|736300|13.739
930317400|1999-06-25 13:30:00|43.75|43.75|42.875|43.188|184600|13.562
930576600|1999-06-28 13:30:00|42.75|43|42.75|42.875|101200|13.464
930663000|1999-06-29 13:30:00|42.563|42.563|39.313|39.5|152400|12.404
930749400|1999-06-30 13:30:00|39.563|40.125|38|38|463900|11.933
930835800|1999-07-01 13:30:00|38.063|40.188|37.875|40.188|271400|12.62
930922200|1999-07-02 13:30:00|39.75|40.688|39.75|40.5|65100|12.718
931267800|1999-07-06 13:30:00|40|40.5|40|40.25|126600|12.64
931354200|1999-07-07 13:30:00|40.063|40.875|40.063|40.563|121100|12.738
931440600|1999-07-08 13:30:00|40.375|40.625|40.063|40.5|108100|12.718
931527000|1999-07-09 13:30:00|40.25|40.313|39.125|39.188|108400|12.306
931786200|1999-07-12 13:30:00|39.063|39.938|39.063|39.375|93400|12.365
931872600|1999-07-13 13:30:00|38.5|39.875|38.5|39.625|159500|12.444
931959000|1999-07-14 13:30:00|39.625|40|39.625|39.875|53500|12.522
932045400|1999-07-15 13:30:00|39.625|40.063|39.625|39.938|42100|12.542
932131800|1999-07-16 13:30:00|39.875|40.25|39.813|39.938|222100|12.542
932391000|1999-07-19 13:30:00|40|40.125|39.5|39.813|43100|12.502
932477400|1999-07-20 13:30:00|39.813|40.188|39.813|40|62000|12.561
932563800|1999-07-21 13:30:00|39.875|40.75|39.813|40.75|95300|12.797
932650200|1999-07-22 13:30:00|40.625|40.625|40.125|40.125|20600|12.601
932736600|1999-07-23 13:30:00|40.063|40.25|40|40.188|15600|12.62
932995800|1999-07-26 13:30:00|39.938|40|39.5|39.75|24100|12.483
933082200|1999-07-27 13:30:00|39.625|40.25|39.375|40.25|63800|12.64
933168600|1999-07-28 13:30:00|40.125|41|39.75|40.938|53100|12.856
933255000|1999-07-29 13:30:00|40.75|40.75|40.313|40.438|48900|12.699
933341400|1999-07-30 13:30:00|40.438|40.75|40.25|40.563|29900|12.738
933600600|1999-08-02 13:30:00|40.438|40.563|40|40.438|23200|12.699
933687000|1999-08-03 13:30:00|40.188|40.5|40.188|40.375|36500|12.679
933773400|1999-08-04 13:30:00|40.5|40.75|39.938|40|41100|12.561
933859800|1999-08-05 13:30:00|39.75|39.938|39.125|39.688|51500|12.463
933946200|1999-08-06 13:30:00|39.5|39.75|39.25|39.25|26200|12.326
934205400|1999-08-09 13:30:00|39.25|39.625|39.125|39.375|27500|12.365
934291800|1999-08-10 13:30:00|39.188|39.5|39|39|38300|12.247
934378200|1999-08-11 13:30:00|39|39.75|39|39.5|34000|12.404
934464600|1999-08-12 13:30:00|39.5|39.875|39.375|39.75|21100|12.483
934551000|1999-08-13 13:30:00|39.75|39.75|39.25|39.625|27000|12.444
934810200|1999-08-16 13:30:00|39.063|39.25|39.063|39.125|33800|12.287
934896600|1999-08-17 13:30:00|39.375|39.5|39.25|39.25|29600|12.326
934983000|1999-08-18 13:30:00|39.125|39.688|39|39.563|27300|12.424
935069400|1999-08-19 13:30:00|39.438|39.75|39.25|39.438|28600|12.385
935155800|1999-08-20 13:30:00|39.375|40.125|39.188|40|37500|12.561
935415000|1999-08-23 13:30:00|40|40|39.438|39.563|138000|12.424
935501400|1999-08-24 13:30:00|39.563|39.625|39.188|39.625|26200|12.444
935587800|1999-08-25 13:30:00|39.125|39.688|39.125|39.625|83100|12.513|divid|0.22
935674200|1999-08-26 13:30:00|39.625|39.625|39.5|39.5|26700|12.474
935760600|1999-08-27 13:30:00|39.75|39.75|39.5|39.5|42900|12.474
936019800|1999-08-30 13:30:00|39.625|39.625|39.188|39.188|13000|12.375
936106200|1999-08-31 13:30:00|39|39.5|39|39.25|30800|12.395
936192600|1999-09-01 13:30:00|39.125|39.188|39|39.188|24400|12.375
936279000|1999-09-02 13:30:00|38.75|38.875|38.563|38.625|40900|12.197
936365400|1999-09-03 13:30:00|38.625|38.75|38.625|38.688|7100|12.217
936711000|1999-09-07 13:30:00|38.188|38.813|38.188|38.688|38800|12.217
936797400|1999-09-08 13:30:00|38.625|38.75|38.625|38.625|8700|12.197
936883800|1999-09-09 13:30:00|38.625|39|38.625|38.813|32700|12.256
936970200|1999-09-10 13:30:00|38.75|38.75|38.688|38.688|9800|12.217
937229400|1999-09-13 13:30:00|38.75|38.75|38.625|38.75|7900|12.237
937315800|1999-09-14 13:30:00|38.75|38.75|38.563|38.688|20100|12.217
937402200|1999-09-15 13:30:00|38.688|38.75|38.625|38.625|38600|12.197
937488600|1999-09-16 13:30:00|38.625|38.875|38.563|38.875|26200|12.276
937575000|1999-09-17 13:30:00|39|39.125|38.813|39|18700|12.316
937834200|1999-09-20 13:30:00|39.25|39.375|39|39.313|39700|12.414
937920600|1999-09-21 13:30:00|39.125|39.25|39.063|39.063|33000|12.335
938007000|1999-09-22 13:30:00|39|39.125|39|39.125|21400|12.355
938093400|1999-09-23 13:30:00|39.25|39.25|39|39.188|52900|12.375
938179800|1999-09-24 13:30:00|39|39.188|38.813|39.188|19200|12.375
938439000|1999-09-27 13:30:00|39.188|39.938|39.188|39.938|54500|12.612
938525400|1999-09-28 13:30:00|39.875|39.875|39.625|39.813|25200|12.572
938611800|1999-09-29 13:30:00|39.75|39.938|39.313|39.375|39300|12.434
938698200|1999-09-30 13:30:00|39.375|39.375|38.875|38.938|64500|12.296
938784600|1999-10-01 13:30:00|38.938|38.938|38.313|38.438|12300|12.138
939043800|1999-10-04 13:30:00|39|39|38.688|38.688|15300|12.217
939130200|1999-10-05 13:30:00|38.563|38.563|38.438|38.438|17400|12.138
939216600|1999-10-06 13:30:00|38.438|38.438|38.313|38.375|13600|12.118
939303000|1999-10-07 13:30:00|38.25|38.313|38|38|47800|12
939389400|1999-10-08 13:30:00|38.063|38.063|37.625|37.625|12700|11.881
939648600|1999-10-11 13:30:00|37.375|37.375|37.063|37.125|51300|11.724
939735000|1999-10-12 13:30:00|37.063|37.125|37|37|53500|11.684
939821400|1999-10-13 13:30:00|37|37.188|37|37.125|17100|11.724
939907800|1999-10-14 13:30:00|37.063|37.188|37.063|37.188|16200|11.743
939994200|1999-10-15 13:30:00|37.313|37.313|36.938|37.188|27700|11.743
940253400|1999-10-18 13:30:00|37.188|37.688|37.188|37.563|32300|11.862
940339800|1999-10-19 13:30:00|37.625|38|37.625|37.875|31100|11.96
940426200|1999-10-20 13:30:00|37.75|38.438|37.75|38.375|14100|12.118
940512600|1999-10-21 13:30:00|38.125|38.5|38.063|38.25|13100|12.079
940599000|1999-10-22 13:30:00|38.25|39.75|38.25|39.5|17300|12.474
940858200|1999-10-25 13:30:00|39.5|39.563|39.438|39.438|15300|12.454
940944600|1999-10-26 13:30:00|39.438|39.625|39.313|39.375|7100|12.434
941031000|1999-10-27 13:30:00|38.5|38.875|38.5|38.875|35900|12.276
941117400|1999-10-28 13:30:00|38.813|38.813|38.375|38.375|9300|12.118
941203800|1999-10-29 13:30:00|38.375|39|38.375|38.813|13200|12.256
941466600|1999-11-01 14:30:00|38.75|38.75|37.938|38.125|8000|12.039
941553000|1999-11-02 14:30:00|38|38.188|37.75|37.813|19400|11.941
941639400|1999-11-03 14:30:00|37.813|37.938|37.625|37.625|17400|11.881
941725800|1999-11-04 14:30:00|37.625|37.625|37.313|37.313|21000|11.783
941812200|1999-11-05 14:30:00|37.313|37.313|37|37|22000|11.684
942071400|1999-11-08 14:30:00|36.938|37.063|36.75|37|15200|11.684
942157800|1999-11-09 14:30:00|37|37.5|37|37.5|21900|11.842
942244200|1999-11-10 14:30:00|37.375|38.125|37.375|38|25000|12
942330600|1999-11-11 14:30:00|38|38.063|37.625|37.688|10400|11.901
942417000|1999-11-12 14:30:00|37.625|37.625|37.25|37.438|10000|11.822
942676200|1999-11-15 14:30:00|37.188|37.75|37.188|37.438|25500|11.822
942762600|1999-11-16 14:30:00|37.438|37.813|36.813|37.188|41800|11.743
942849000|1999-11-17 14:30:00|36.813|37.125|36.813|37.063|25300|11.704
942935400|1999-11-18 14:30:00|37.125|37.875|36.938|37.875|67500|11.96
943021800|1999-11-19 14:30:00|37.75|38.375|37.438|38.25|20100|12.079
943281000|1999-11-22 14:30:00|38.25|39.563|38.25|38.625|56300|12.197
943367400|1999-11-23 14:30:00|38.5|38.625|38.25|38.625|12200|12.267|divid|0.22
943453800|1999-11-24 14:30:00|38.5|38.75|38|38.75|24800|12.307
943626600|1999-11-26 14:30:00|38.625|38.75|38.625|38.625|15400|12.267
943885800|1999-11-29 14:30:00|38.625|39.063|38.563|38.563|52000|12.247
943972200|1999-11-30 14:30:00|38.563|38.563|37.875|38.5|48300|12.227
944058600|1999-12-01 14:30:00|38.375|39.75|38.375|39.5|37700|12.545
944145000|1999-12-02 14:30:00|39.438|42|39.188|41.938|107800|13.319
944231400|1999-12-03 14:30:00|41.875|42.25|40|42|92400|13.339
944490600|1999-12-06 14:30:00|41.75|41.75|40.813|41.375|29400|13.141
944577000|1999-12-07 14:30:00|40.625|41.625|40.563|41.625|83200|13.22
944663400|1999-12-08 14:30:00|41.375|41.375|39.813|40|41000|12.704
944749800|1999-12-09 14:30:00|40.25|40.438|39.75|40.438|33400|12.843
944836200|1999-12-10 14:30:00|40.063|40.188|39.875|39.875|17300|12.664
945095400|1999-12-13 14:30:00|39.75|39.75|39.125|39.25|8700|12.466
945181800|1999-12-14 14:30:00|38.75|39.438|38.5|38.688|38800|12.287
945268200|1999-12-15 14:30:00|38.25|39|38.25|38.813|22700|12.327
945354600|1999-12-16 14:30:00|38.125|39.188|38.125|39.188|30600|12.446
945441000|1999-12-17 14:30:00|39.438|39.625|38.75|39|13200|12.386
945700200|1999-12-20 14:30:00|38.813|38.813|38.438|38.438|2800|12.208
945786600|1999-12-21 14:30:00|38.313|38.375|38.25|38.313|11600|12.168
945873000|1999-12-22 14:30:00|38.438|39.375|38.438|38.5|27600|12.227
945959400|1999-12-23 14:30:00|38.375|38.375|38.25|38.25|3900|12.148
946305000|1999-12-27 14:30:00|38.438|38.5|38|38|29700|12.069
946391400|1999-12-28 14:30:00|38|38.063|37.75|37.75|30800|11.989
946477800|1999-12-29 14:30:00|37.25|37.563|36.75|37.063|128800|11.771
946564200|1999-12-30 14:30:00|37|38.313|36.563|36.875|57900|11.711
946650600|1999-12-31 14:30:00|36.813|37|36.75|36.938|4600|11.731
946909800|2000-01-03 14:30:00|36.688|36.688|36.188|36.313|52400|11.533
946996200|2000-01-04 14:30:00|36.125|36.125|36|36.063|18300|11.453
947082600|2000-01-05 14:30:00|35.813|36.5|35.625|36.25|42000|11.513
947169000|2000-01-06 14:30:00|36.125|36.125|35.75|36|6400|11.433
947255400|2000-01-07 14:30:00|35.875|36.75|35.813|36.375|8800|11.553
947514600|2000-01-10 14:30:00|36.5|36.5|35.938|36.125|7600|11.473
947601000|2000-01-11 14:30:00|35.938|35.938|35.125|35.5|33600|11.275
947687400|2000-01-12 14:30:00|35.375|35.375|35|35.063|31900|11.136
947773800|2000-01-13 14:30:00|35.5|35.5|35|35|13700|11.116
947860200|2000-01-14 14:30:00|34.75|35.875|34.75|35.813|40900|11.374
948205800|2000-01-18 14:30:00|35.813|36.188|35.5|36.125|16500|11.473
948292200|2000-01-19 14:30:00|36.5|37.25|36.438|36.688|34100|11.652
948378600|2000-01-20 14:30:00|36.563|36.563|36.063|36.125|18800|11.473
948465000|2000-01-21 14:30:00|36.313|36.75|36.313|36.563|10200|11.612
948724200|2000-01-24 14:30:00|36.5|36.5|36|36.25|12200|11.513
948810600|2000-01-25 14:30:00|36|36|35.5|35.563|14500|11.295
948897000|2000-01-26 14:30:00|35.688|36.313|35.625|36.125|15500|11.473
948983400|2000-01-27 14:30:00|36|36|35.5|35.5|22300|11.275
949069800|2000-01-28 14:30:00|35.375|35.375|35.063|35.25|37500|11.195
949329000|2000-01-31 14:30:00|35.25|35.25|34.75|35.125|17500|11.156
949415400|2000-02-01 14:30:00|34|35|34|34.938|39600|11.096
949501800|2000-02-02 14:30:00|34.938|34.938|34.375|34.563|13100|10.977
949588200|2000-02-03 14:30:00|34.438|34.563|34.188|34.563|15800|10.977
949674600|2000-02-04 14:30:00|34.438|36|34.25|35.938|54700|11.414
949933800|2000-02-07 14:30:00|35.688|36.438|35.5|36.375|19400|11.553
950020200|2000-02-08 14:30:00|36.5|37.375|36.5|36.938|43500|11.731
950106600|2000-02-09 14:30:00|36.938|38.438|36.938|37.5|39300|11.91
950193000|2000-02-10 14:30:00|37.375|38.125|37.375|37.938|24400|12.049
950279400|2000-02-11 14:30:00|37.75|37.75|37.063|37.313|27200|11.85
950538600|2000-02-14 14:30:00|37.125|37.125|36.5|36.75|10900|11.672
950625000|2000-02-15 14:30:00|36.813|38.75|36.813|38|54700|12.069
950711400|2000-02-16 14:30:00|37.813|37.813|37.25|37.563|11100|11.93
950797800|2000-02-17 14:30:00|37.375|37.375|37|37.375|8800|11.87
950884200|2000-02-18 14:30:00|36.75|36.75|36.188|36.5|34800|11.592
951229800|2000-02-22 14:30:00|35.875|36.313|35.875|36.063|20200|11.453
951316200|2000-02-23 14:30:00|35.938|36|35.813|35.875|5200|11.394
951402600|2000-02-24 14:30:00|35.75|36|35.5|36|7900|11.433
951489000|2000-02-25 14:30:00|35.813|37.125|35.813|37.125|43600|11.863|divid|0.22
951748200|2000-02-28 14:30:00|37.125|37.125|36.375|36.438|6200|11.644
951834600|2000-02-29 14:30:00|36.438|36.5|35.563|35.563|13300|11.364
951921000|2000-03-01 14:30:00|35.563|36.25|35.563|35.938|7900|11.484
952007400|2000-03-02 14:30:00|35.75|36.438|35.75|35.938|16800|11.484
952093800|2000-03-03 14:30:00|35.25|35.75|35.25|35.438|34100|11.324
952353000|2000-03-06 14:30:00|35.625|35.625|35.25|35.375|3700|11.304
952439400|2000-03-07 14:30:00|35.375|36.375|35.375|36.313|43200|11.604
952525800|2000-03-08 14:30:00|36.5|38.375|36.5|37.5|40900|11.983
952612200|2000-03-09 14:30:00|37.25|37.25|36.875|37.063|11500|11.843
952698600|2000-03-10 14:30:00|36.938|36.938|36.75|36.75|4200|11.743
952957800|2000-03-13 14:30:00|36.625|36.625|36.375|36.375|3100|11.624
953044200|2000-03-14 14:30:00|35.625|36.125|35.625|35.875|30200|11.464
953130600|2000-03-15 14:30:00|35.625|36.063|35.5|36|12400|11.504
953217000|2000-03-16 14:30:00|36.125|37.063|36.125|37|22500|11.823
953303400|2000-03-17 14:30:00|37|37|36|36.5|8700|11.664
953562600|2000-03-20 14:30:00|36.25|36.5|36.125|36.5|3100|11.664
953649000|2000-03-21 14:30:00|36.438|36.438|35.563|35.563|8700|11.364
953735400|2000-03-22 14:30:00|35|35.625|35|35.563|44000|11.364
953821800|2000-03-23 14:30:00|35.438|35.875|35.438|35.625|7700|11.384
953908200|2000-03-24 14:30:00|35.75|35.813|35.438|35.688|3600|11.404
954167400|2000-03-27 14:30:00|35.563|35.625|35|35.625|15800|11.384
954253800|2000-03-28 14:30:00|35.5|35.813|35.125|35.563|6800|11.364
954340200|2000-03-29 14:30:00|35.5|36.125|35|35.813|24700|11.444
954426600|2000-03-30 14:30:00|36|36.125|35.375|35.5|5900|11.344
954513000|2000-03-31 14:30:00|35.375|35.688|35.125|35.5|15500|11.344
954768600|2000-04-03 13:30:00|35.25|35.438|34.938|35.25|17800|11.264
954855000|2000-04-04 13:30:00|35.25|35.25|34.438|34.688|25700|11.084
954941400|2000-04-05 13:30:00|34.75|34.75|34.063|34.125|8000|10.905
955027800|2000-04-06 13:30:00|34.25|35.125|34.25|34.75|31200|11.104
955114200|2000-04-07 13:30:00|34.5|35|34.5|34.875|9400|11.144
955373400|2000-04-10 13:30:00|34.563|35|34.5|34.5|14000|11.024
955459800|2000-04-11 13:30:00|34.75|34.875|34.5|34.563|13800|11.044
955546200|2000-04-12 13:30:00|34.438|34.75|34.375|34.5|9700|11.024
955632600|2000-04-13 13:30:00|34.875|35|34.25|34.5|7900|11.024
955719000|2000-04-14 13:30:00|34.75|34.75|33.188|33.188|37800|10.605
955978200|2000-04-17 13:30:00|32.5|33|32.5|32.563|20500|10.405
956064600|2000-04-18 13:30:00|32.813|33|32.563|32.563|19400|10.405
956151000|2000-04-19 13:30:00|32.688|33.125|32.5|33|10600|10.545
956237400|2000-04-20 13:30:00|33.25|33.313|33|33.125|9900|10.585
956583000|2000-04-24 13:30:00|32.875|33.188|32.75|33|15800|10.545
956669400|2000-04-25 13:30:00|33.188|33.25|33|33.25|8600|10.625
956755800|2000-04-26 13:30:00|33.25|33.25|32.5|32.5|12400|10.385
956842200|2000-04-27 13:30:00|32.5|32.5|31.938|32.25|19500|10.305
956928600|2000-04-28 13:30:00|32.063|32.5|32.063|32.375|7500|10.345
957187800|2000-05-01 13:30:00|32.25|32.875|32.25|32.563|6000|10.405
957274200|2000-05-02 13:30:00|32.75|33.125|32.75|33|9400|10.545
957360600|2000-05-03 13:30:00|32.125|32.5|32|32|19800|10.226
957447000|2000-05-04 13:30:00|32|32|31.625|31.938|13700|10.206
957533400|2000-05-05 13:30:00|31.75|31.75|31.5|31.688|9400|10.126
957792600|2000-05-08 13:30:00|31.438|31.938|31.438|31.875|11200|10.186
957879000|2000-05-09 13:30:00|32|32|31.875|31.938|13500|10.206
957965400|2000-05-10 13:30:00|31.5|31.875|31|31.688|23400|10.126
958051800|2000-05-11 13:30:00|31.625|32.25|31.5|32.25|12200|10.305
958138200|2000-05-12 13:30:00|32|32.375|31.938|32.188|6700|10.285
958397400|2000-05-15 13:30:00|32|32.375|31.938|32.375|13500|10.345
958483800|2000-05-16 13:30:00|32.438|32.5|31.875|32|19300|10.226
958570200|2000-05-17 13:30:00|32.188|32.375|32|32|10900|10.226
958656600|2000-05-18 13:30:00|32.188|32.375|32.125|32.313|9100|10.325
958743000|2000-05-19 13:30:00|32.188|32.5|32.125|32.125|40400|10.266
959002200|2000-05-22 13:30:00|32|32.125|32|32|27300|10.226
959088600|2000-05-23 13:30:00|32|32|31.875|32|25700|10.226
959175000|2000-05-24 13:30:00|31.75|31.813|31.563|31.688|22000|10.126
959261400|2000-05-25 13:30:00|31.688|31.875|31.438|31.438|14400|10.046
959347800|2000-05-26 13:30:00|31.438|33.125|31.438|32.875|47600|10.579|divid|0.22
959693400|2000-05-30 13:30:00|32.75|33.125|32.5|32.75|49800|10.539
959779800|2000-05-31 13:30:00|32.625|33.438|32.563|33.438|10100|10.76
959866200|2000-06-01 13:30:00|33.438|33.438|32.75|33.188|10200|10.68
959952600|2000-06-02 13:30:00|33.063|34.875|33.063|34.5|70200|11.102
960211800|2000-06-05 13:30:00|34.375|35.75|34.125|35.563|67400|11.444
960298200|2000-06-06 13:30:00|35.563|35.625|35.25|35.438|17400|11.404
960384600|2000-06-07 13:30:00|35.5|36|35|35.75|64400|11.504
960471000|2000-06-08 13:30:00|38.5|38.813|38.25|38.313|267500|12.329
960557400|2000-06-09 13:30:00|38.313|38.688|38.063|38.063|35700|12.249
960816600|2000-06-12 13:30:00|37.875|39.375|37.875|39.125|121000|12.59
960903000|2000-06-13 13:30:00|39.188|39.688|39|39.688|158400|12.771
960989400|2000-06-14 13:30:00|39.75|39.75|39.125|39.125|35100|12.59
961075800|2000-06-15 13:30:00|38.875|39.438|38.813|39|257400|12.55
961162200|2000-06-16 13:30:00|39|39.438|38.875|39.188|46500|12.611
961421400|2000-06-19 13:30:00|39|39.125|38.625|39|32500|12.55
961507800|2000-06-20 13:30:00|38.75|39|38.5|38.5|13800|12.389
961594200|2000-06-21 13:30:00|38.5|38.5|37.625|38.25|59100|12.309
961680600|2000-06-22 13:30:00|38.25|39|38.25|38.375|68500|12.349
961767000|2000-06-23 13:30:00|38.5|38.75|38.375|38.5|11600|12.389
962026200|2000-06-26 13:30:00|38.438|38.688|38.25|38.25|10800|12.309
962112600|2000-06-27 13:30:00|37.563|38.313|37.563|37.813|45200|12.168
962199000|2000-06-28 13:30:00|38|38.688|37.938|37.938|60100|12.208
962285400|2000-06-29 13:30:00|37.938|38.75|37.938|38|20900|12.228
962371800|2000-06-30 13:30:00|38.25|39.25|38.25|38.813|79200|12.49
962631000|2000-07-03 13:30:00|38.688|38.875|38.688|38.875|7600|12.51
962803800|2000-07-05 13:30:00|38.625|38.625|38.313|38.313|8400|12.329
962890200|2000-07-06 13:30:00|38.25|38.375|38.25|38.25|12700|12.309
962976600|2000-07-07 13:30:00|38.25|38.563|38|38|29900|12.228
963235800|2000-07-10 13:30:00|38|38.563|38|38.375|19100|12.349
963322200|2000-07-11 13:30:00|37.875|39.438|37.875|38.875|33900|12.51
963408600|2000-07-12 13:30:00|38.875|38.875|38.375|38.375|7200|12.349
963495000|2000-07-13 13:30:00|38.25|39|38.25|38.5|4600|12.389
963581400|2000-07-14 13:30:00|38.25|39.625|38.25|39.313|56300|12.651
963840600|2000-07-17 13:30:00|39.063|39.188|38.625|38.938|27000|12.53
963927000|2000-07-18 13:30:00|38.813|38.813|37.875|38.188|8600|12.289
964013400|2000-07-19 13:30:00|38.063|38.25|37.875|38.188|11000|12.289
964099800|2000-07-20 13:30:00|38.25|38.25|37.75|37.75|13000|12.148
964186200|2000-07-21 13:30:00|37.875|38.125|37|37|9900|11.907
964445400|2000-07-24 13:30:00|36.375|37.438|36.375|37|18200|11.907
964531800|2000-07-25 13:30:00|37.063|37.75|37|37|19100|11.907
964618200|2000-07-26 13:30:00|36.75|37.5|36.75|36.875|14500|11.866
964704600|2000-07-27 13:30:00|36.875|37.75|36.875|37.625|19000|12.108
964791000|2000-07-28 13:30:00|37.625|37.625|36.875|37.25|25600|11.987
965050200|2000-07-31 13:30:00|37.25|37.5|36.875|37.125|7200|11.947
965136600|2000-08-01 13:30:00|37.063|37.25|36.875|37.063|16400|11.927
965223000|2000-08-02 13:30:00|37|37.25|36.813|37.188|17100|11.967
965309400|2000-08-03 13:30:00|36.938|36.938|36.375|36.813|14000|11.846
965395800|2000-08-04 13:30:00|36.75|36.938|36.125|36.938|20600|11.887
965655000|2000-08-07 13:30:00|37|37.875|37|37.625|32000|12.108
965741400|2000-08-08 13:30:00|37.625|37.813|37|37.5|10800|12.068
965827800|2000-08-09 13:30:00|37.25|38.063|37.125|37.375|36700|12.027
965914200|2000-08-10 13:30:00|38|38.75|38|38.563|34000|12.409
966000600|2000-08-11 13:30:00|37.875|38.375|37.875|38.188|40300|12.289
966259800|2000-08-14 13:30:00|38.188|38.688|38.188|38.625|28100|12.43
966346200|2000-08-15 13:30:00|38.625|38.875|38.5|38.688|32500|12.45
966432600|2000-08-16 13:30:00|38.688|39.063|38.625|39|83800|12.55
966519000|2000-08-17 13:30:00|38.938|40.063|38.938|39.625|101100|12.751
966605400|2000-08-18 13:30:00|40|40.438|39.25|39.25|71500|12.631
966864600|2000-08-21 13:30:00|39.5|40.375|39.5|40.125|21900|12.912
966951000|2000-08-22 13:30:00|40.125|40.25|39.75|40.25|82300|12.952
967037400|2000-08-23 13:30:00|40.25|41.438|39.875|41.125|85000|13.234
967123800|2000-08-24 13:30:00|40.875|40.875|38.813|38.938|100200|12.53
967210200|2000-08-25 13:30:00|38.688|39.625|38.688|39.188|27700|12.611
967469400|2000-08-28 13:30:00|38|38|37.375|37.563|84000|12.156|divid|0.22
967555800|2000-08-29 13:30:00|37.125|37.313|36.75|37.125|86700|12.014
967642200|2000-08-30 13:30:00|36.875|36.875|35.375|35.688|24800|11.549
967728600|2000-08-31 13:30:00|35.688|35.688|35.688|35.688|0|11.549
967815000|2000-09-01 13:30:00|34|34|32.5|33|15300|10.679
968160600|2000-09-05 13:30:00|34.125|35.5|33.563|35.063|20300|11.347
968247000|2000-09-06 13:30:00|34.813|35.5|34.125|35.438|12500|11.468
968333400|2000-09-07 13:30:00|35.438|35.5|35|35.5|20600|11.488
968419800|2000-09-08 13:30:00|33.75|35.25|33.75|35.188|21200|11.387
968679000|2000-09-11 13:30:00|35.188|35.5|35.125|35.5|14300|11.488
968765400|2000-09-12 13:30:00|35.438|35.438|35|35.063|15500|11.347
968851800|2000-09-13 13:30:00|34.875|35.125|34.563|34.625|3700|11.205
968938200|2000-09-14 13:30:00|34.563|34.75|33.5|34|14500|11.003
969024600|2000-09-15 13:30:00|34.25|35.125|34.25|34.938|4500|11.306
969283800|2000-09-18 13:30:00|35.188|35.188|34.563|34.563|3100|11.185
969370200|2000-09-19 13:30:00|34.25|34.25|34.125|34.125|2600|11.043
969456600|2000-09-20 13:30:00|34.375|34.875|33.25|33.438|9700|10.821
969543000|2000-09-21 13:30:00|33.688|33.875|33|33.188|6300|10.74
969629400|2000-09-22 13:30:00|31.313|33.125|31.125|32.625|18100|10.558
969888600|2000-09-25 13:30:00|32.375|32.375|31.625|31.625|7000|10.234
969975000|2000-09-26 13:30:00|31.625|32|31.125|31.125|9300|10.073
970061400|2000-09-27 13:30:00|31.375|31.438|30.938|31.063|9600|10.052
970147800|2000-09-28 13:30:00|31.188|31.563|31.125|31.25|7200|10.113
970234200|2000-09-29 13:30:00|31.25|32|31.25|31.75|7700|10.275
970493400|2000-10-02 13:30:00|31.75|32|31.75|31.75|2600|10.275
970579800|2000-10-03 13:30:00|32|32.125|32|32|4300|10.356
970666200|2000-10-04 13:30:00|32|32|32|32|3000|10.356
970752600|2000-10-05 13:30:00|32|32.063|32|32|4300|10.356
970839000|2000-10-06 13:30:00|31.938|32.375|31.813|32|2500|10.356
971098200|2000-10-09 13:30:00|31.813|33|31.625|31.813|1100|10.295
971184600|2000-10-10 13:30:00|31.938|32.75|31.938|32.5|7300|10.518
971271000|2000-10-11 13:30:00|32.375|32.938|32.125|32.125|3200|10.396
971357400|2000-10-12 13:30:00|32|32.938|31.563|31.75|6100|10.275
971443800|2000-10-13 13:30:00|31.75|31.938|31.25|31.5|3400|10.194
971703000|2000-10-16 13:30:00|31.25|32.25|31.25|31.25|5200|10.113
971789400|2000-10-17 13:30:00|31.188|31.625|31.188|31.563|5200|10.214
971875800|2000-10-18 13:30:00|31.313|31.625|31.188|31.188|1500|10.093
971962200|2000-10-19 13:30:00|31.438|31.438|31|31|5700|10.032
972048600|2000-10-20 13:30:00|31|31.438|30.625|30.625|7000|9.911
972307800|2000-10-23 13:30:00|30.5|31.5|30.5|31|7400|10.032
972394200|2000-10-24 13:30:00|31.313|31.5|31.25|31.5|2800|10.194
972480600|2000-10-25 13:30:00|31.188|31.875|31.188|31.875|8700|10.315
972567000|2000-10-26 13:30:00|31.813|31.813|31.5|31.5|2900|10.194
972653400|2000-10-27 13:30:00|31.625|31.625|31.063|31.063|1800|10.052
972916200|2000-10-30 14:30:00|31.063|31.125|31.063|31.063|1000|10.052
973002600|2000-10-31 14:30:00|31.125|31.313|30.75|30.75|11300|9.951
973089000|2000-11-01 14:30:00|30.625|31.625|30.625|31|10900|10.032
973175400|2000-11-02 14:30:00|31.063|31.063|30.875|31.063|1700|10.052
973261800|2000-11-03 14:30:00|31.063|31.063|31.063|31.063|0|10.052
973521000|2000-11-06 14:30:00|32|32|31.375|31.375|200|10.153
973607400|2000-11-07 14:30:00|31.563|31.563|31.375|31.375|4300|10.153
973693800|2000-11-08 14:30:00|31.313|31.438|31.25|31.25|4500|10.113
973780200|2000-11-09 14:30:00|31.125|31.125|31.125|31.125|100|10.073
973866600|2000-11-10 14:30:00|31|31|31|31|1500|10.032
974125800|2000-11-13 14:30:00|30.875|31.063|30.875|31.063|1400|10.052
974212200|2000-11-14 14:30:00|31.063|31.063|31.063|31.063|0|10.052
974298600|2000-11-15 14:30:00|31|31.5|30.75|30.75|14900|9.951
974385000|2000-11-16 14:30:00|30.813|31.313|30.813|31|23900|10.032
974471400|2000-11-17 14:30:00|31|31|31|31|2000|10.032
974730600|2000-11-20 14:30:00|31.25|31.25|30.875|30.938|1000|10.012
974817000|2000-11-21 14:30:00|32|32|30.938|30.938|1700|10.012
974903400|2000-11-22 14:30:00|31.125|31.25|30.938|31|1500|10.032
975076200|2000-11-24 14:30:00|31.125|32|31.125|31.125|3500|10.145|divid|0.22
975335400|2000-11-27 14:30:00|31|31|30.75|30.875|2900|10.063
975421800|2000-11-28 14:30:00|31.063|31.063|30.813|30.938|1400|10.083
975508200|2000-11-29 14:30:00|30.875|30.875|30.875|30.875|2500|10.063
975594600|2000-11-30 14:30:00|30.875|30.875|30.875|30.875|1100|10.063
975681000|2000-12-01 14:30:00|30.813|30.938|30.813|30.938|5000|10.083
975940200|2000-12-04 14:30:00|30.938|30.938|30.938|30.938|0|10.083
976026600|2000-12-05 14:30:00|31|31.188|30.875|30.875|2400|10.063
976113000|2000-12-06 14:30:00|30.75|30.875|30.563|30.875|3300|10.063
976199400|2000-12-07 14:30:00|30.875|31.25|30|30.875|7600|10.063
976285800|2000-12-08 14:30:00|30.75|30.75|30|30|1500|9.778
976545000|2000-12-11 14:30:00|29.813|30.25|29.5|29.75|15600|9.696
976631400|2000-12-12 14:30:00|29.75|30|29.75|30|2100|9.778
976717800|2000-12-13 14:30:00|30|30|30|30|100|9.778
976804200|2000-12-14 14:30:00|29.875|29.875|29.563|29.563|3700|9.635
976890600|2000-12-15 14:30:00|29.688|30|29.688|29.813|3500|9.717
977149800|2000-12-18 14:30:00|28.875|29.938|28.875|29.5|5800|9.615
977236200|2000-12-19 14:30:00|29.625|30|29.5|29.563|7900|9.635
977322600|2000-12-20 14:30:00|29.438|29.75|29.25|29.313|5700|9.554
977409000|2000-12-21 14:30:00|29.188|29.5|29.188|29.5|400|9.615
977495400|2000-12-22 14:30:00|29.375|29.625|28.75|29.375|24600|9.574
977841000|2000-12-26 14:30:00|29.375|29.938|29.063|29.188|4600|9.513
977927400|2000-12-27 14:30:00|29|29|28.938|28.938|600|9.432
978013800|2000-12-28 14:30:00|28.938|35|28.75|31.375|49600|10.226
978100200|2000-12-29 14:30:00|31.375|31.375|29.813|29.938|15400|9.758
978445800|2001-01-02 14:30:00|29.063|29.438|29.063|29.125|10800|9.493
978532200|2001-01-03 14:30:00|29.188|30|29.188|29.313|7200|9.554
978618600|2001-01-04 14:30:00|29.313|29.563|29.125|29.375|1500|9.574
978705000|2001-01-05 14:30:00|29.5|29.5|29.125|29.125|2100|9.493
978964200|2001-01-08 14:30:00|29.5|29.688|29.25|29.688|2100|9.676
979050600|2001-01-09 14:30:00|29.5|29.938|29.5|29.938|4400|9.758
979137000|2001-01-10 14:30:00|29.938|29.938|29.938|29.938|2100|9.758
979223400|2001-01-11 14:30:00|30.063|30.063|29.688|29.75|3000|9.696
979309800|2001-01-12 14:30:00|29.625|29.875|29.625|29.875|900|9.737
979655400|2001-01-16 14:30:00|30|30|29.75|29.75|800|9.696
979741800|2001-01-17 14:30:00|29.625|30.5|29.25|29.625|1600|9.656
979828200|2001-01-18 14:30:00|29.625|29.625|29.625|29.625|100|9.656
979914600|2001-01-19 14:30:00|29.688|29.75|29.125|29.75|5900|9.696
980173800|2001-01-22 14:30:00|30|30.25|29.75|29.75|4800|9.696
980260200|2001-01-23 14:30:00|29.75|30.5|29.75|29.875|5200|9.737
980346600|2001-01-24 14:30:00|29.75|29.75|29.75|29.75|100|9.696
980433000|2001-01-25 14:30:00|29.5|29.75|29.5|29.75|3400|9.696
980519400|2001-01-26 14:30:00|29.25|29.25|29.25|29.25|2500|9.533
980778600|2001-01-29 14:30:00|29.25|29.85|29|29.5|3700|9.615
980865000|2001-01-30 14:30:00|29.5|29.5|29.26|29.4|6900|9.582
980951400|2001-01-31 14:30:00|29.9|30|29.9|30|3600|9.778
981037800|2001-02-01 14:30:00|29.75|29.88|29.7|29.88|1000|9.739
981124200|2001-02-02 14:30:00|29.38|29.75|29.38|29.5|1500|9.615
981383400|2001-02-05 14:30:00|29.25|29.35|29.25|29.35|200|9.566
981469800|2001-02-06 14:30:00|29.4|29.6|29.4|29.59|900|9.644
981556200|2001-02-07 14:30:00|29.35|29.83|29.35|29.42|800|9.589
981642600|2001-02-08 14:30:00|29.1|29.4|29.1|29.4|4100|9.582
981729000|2001-02-09 14:30:00|29.83|29.83|29.25|29.5|1400|9.615
981988200|2001-02-12 14:30:00|29.5|29.8|29.2|29.75|8200|9.696
982074600|2001-02-13 14:30:00|29.6|29.88|29.35|29.8|1300|9.713
982161000|2001-02-14 14:30:00|29.5|29.8|29.5|29.8|1200|9.713
982247400|2001-02-15 14:30:00|29.6|29.6|29.4|29.5|900|9.615
982333800|2001-02-16 14:30:00|29.49|29.55|29.49|29.5|500|9.615
982679400|2001-02-20 14:30:00|29.5|29.55|29.5|29.5|700|9.615
982765800|2001-02-21 14:30:00|29.3|29.6|29.3|29.38|1200|9.576
982852200|2001-02-22 14:30:00|29.3|30|29.3|30|1600|9.778
982938600|2001-02-23 14:30:00|29.7|30|29.7|30|1200|9.778
983197800|2001-02-26 14:30:00|30|30|30|30|0|9.778
983284200|2001-02-27 14:30:00|29.53|30|29.05|30|4300|9.85|divid|0.22
983370600|2001-02-28 14:30:00|29.7|30.35|29.3|30.35|2100|9.965
983457000|2001-03-01 14:30:00|30.1|30.1|29.5|29.6|2800|9.719
983543400|2001-03-02 14:30:00|28.25|29.25|28.25|29.25|6900|9.604
983802600|2001-03-05 14:30:00|29.93|30|29.93|29.99|1600|9.847
983889000|2001-03-06 14:30:00|30.25|30.45|30|30|1700|9.85
983975400|2001-03-07 14:30:00|30|30|29.8|29.8|800|9.784
984061800|2001-03-08 14:30:00|29.93|29.95|29.75|29.75|400|9.768
984148200|2001-03-09 14:30:00|29.5|29.5|29|29|2300|9.522
984407400|2001-03-12 14:30:00|28.76|28.76|28.76|28.76|300|9.443
984493800|2001-03-13 14:30:00|28.6|29.15|28.6|29.15|1000|9.571
984580200|2001-03-14 14:30:00|28.75|28.75|28|28.15|6100|9.243
984666600|2001-03-15 14:30:00|28.15|28.15|28.15|28.15|0|9.243
984753000|2001-03-16 14:30:00|27.95|27.95|27.9|27.95|1400|9.177
985012200|2001-03-19 14:30:00|27.8|27.84|27.8|27.84|800|9.141
985098600|2001-03-20 14:30:00|27.9|28.3|27.9|28.29|1200|9.289
985185000|2001-03-21 14:30:00|28.05|28.37|27.95|28.35|2700|9.308
985271400|2001-03-22 14:30:00|28.25|28.38|27.47|28.38|5200|9.318
985357800|2001-03-23 14:30:00|28.38|28.38|28.38|28.38|500|9.318
985617000|2001-03-26 14:30:00|28.35|28.5|28.3|28.5|1300|9.358
985703400|2001-03-27 14:30:00|28.6|29|28.6|28.96|2600|9.509
985789800|2001-03-28 14:30:00|28.9|29|28.35|29|3500|9.522
985876200|2001-03-29 14:30:00|28.9|29|28.8|29|1900|9.522
985962600|2001-03-30 14:30:00|28.95|28.95|28.75|28.95|2100|9.505
986218200|2001-04-02 13:30:00|28.5|29.05|28.5|29.05|2300|9.538
986304600|2001-04-03 13:30:00|29|29.05|28.75|29.05|1700|9.538
986391000|2001-04-04 13:30:00|29|29|28.4|29|2100|9.522
986477400|2001-04-05 13:30:00|28.8|29|28.35|28.99|1800|9.519
986563800|2001-04-06 13:30:00|28.8|28.8|28.25|28.25|2500|9.276
986823000|2001-04-09 13:30:00|28.2|28.6|28.2|28.48|3000|9.351
986909400|2001-04-10 13:30:00|28.4|28.41|28.4|28.4|1000|9.325
986995800|2001-04-11 13:30:00|28.45|28.45|28.2|28.2|2600|9.259
987082200|2001-04-12 13:30:00|28.1|28.45|28.1|28.45|1000|9.341
987427800|2001-04-16 13:30:00|27.5|28.35|27.5|28.32|6100|9.299
987514200|2001-04-17 13:30:00|28.14|28.35|28.14|28.35|200|9.308
987600600|2001-04-18 13:30:00|28.3|28.3|28.15|28.16|600|9.246
987687000|2001-04-19 13:30:00|28.15|28.5|28.15|28.5|800|9.358
987773400|2001-04-20 13:30:00|28|28.5|27.5|28.4|3800|9.325
988032600|2001-04-23 13:30:00|28.2|28.55|28.05|28.05|2900|9.21
988119000|2001-04-24 13:30:00|28.18|28.45|28|28.4|1500|9.325
988205400|2001-04-25 13:30:00|28.35|28.45|28.15|28.45|1700|9.341
988291800|2001-04-26 13:30:00|28.35|28.5|28.2|28.5|2400|9.358
988378200|2001-04-27 13:30:00|28|28.7|27.95|28.7|2200|9.423
988637400|2001-04-30 13:30:00|26.95|28|26.95|28|4700|9.264|divid|0.22
988723800|2001-05-01 13:30:00|27.79|27.8|26.5|26.5|11000|8.768
988810200|2001-05-02 13:30:00|27|27.14|27|27.13|2700|8.977
988896600|2001-05-03 13:30:00|27|27.49|27|27.39|3500|9.063
988983000|2001-05-04 13:30:00|27.41|27.5|26.95|27.49|3500|9.096
989242200|2001-05-07 13:30:00|27.5|28.35|27.5|27.95|10500|9.248
989328600|2001-05-08 13:30:00|28.2|28.49|28.1|28.29|8700|9.36
989415000|2001-05-09 13:30:00|28.49|28.49|27.5|27.5|5100|9.099
989501400|2001-05-10 13:30:00|27.6|28.29|27.6|28.29|3300|9.36
989587800|2001-05-11 13:30:00|28.05|28.8|28|28.8|2700|9.529
989847000|2001-05-14 13:30:00|29|29|28.4|28.95|3500|9.579
989933400|2001-05-15 13:30:00|29|29|28.5|28.89|1300|9.559
990019800|2001-05-16 13:30:00|28.7|29.1|28.7|29.1|3500|9.628
990106200|2001-05-17 13:30:00|29.25|29.4|29.25|29.34|800|9.708
990192600|2001-05-18 13:30:00|29.5|29.78|29.4|29.5|3700|9.761
990451800|2001-05-21 13:30:00|29.7|29.9|29.64|29.9|3300|9.893
990538200|2001-05-22 13:30:00|29.9|29.9|29.15|29.6|4600|9.794
990624600|2001-05-23 13:30:00|29.5|29.5|28.5|28.9|6100|9.562
990711000|2001-05-24 13:30:00|29|29.15|28.5|29.15|3500|9.645
990797400|2001-05-25 13:30:00|28.2|28.5|28.2|28.5|4900|9.43
991143000|2001-05-29 13:30:00|28.85|29|28.85|29|1700|9.595
991229400|2001-05-30 13:30:00|28.95|29.15|28.8|29|1500|9.595
991315800|2001-05-31 13:30:00|28.8|29|28.75|29|1800|9.595
991402200|2001-06-01 13:30:00|29|29|28.05|28.6|9200|9.463
991661400|2001-06-04 13:30:00|28.6|28.7|28.59|28.59|1400|9.46
991747800|2001-06-05 13:30:00|28.4|28.6|28.4|28.55|1400|9.446
991834200|2001-06-06 13:30:00|28.8|28.8|28.45|28.5|1300|9.43
991920600|2001-06-07 13:30:00|28.5|28.5|28.5|28.5|0|9.43
992007000|2001-06-08 13:30:00|28.7|28.7|28.44|28.44|1500|9.41
992266200|2001-06-11 13:30:00|28.35|28.35|28.15|28.2|3400|9.331
992352600|2001-06-12 13:30:00|28|28|27.25|27.25|11000|9.016
992439000|2001-06-13 13:30:00|27.89|27.9|26.01|26.72|12900|8.841
992525400|2001-06-14 13:30:00|26.65|26.65|26.4|26.4|1600|8.735
992611800|2001-06-15 13:30:00|26.62|27|26.6|26.6|4800|8.801
992871000|2001-06-18 13:30:00|26.4|26.4|25.5|26|3300|8.603
992957400|2001-06-19 13:30:00|26.1|26.1|25.55|25.8|1700|8.537
993043800|2001-06-20 13:30:00|25.25|25.49|25.25|25.49|3300|8.434
993130200|2001-06-21 13:30:00|25.5|25.7|25.05|25.4|4700|8.404
993216600|2001-06-22 13:30:00|25.25|25.25|25|25|2900|8.272
993475800|2001-06-25 13:30:00|25.2|25.3|25|25.3|1700|8.371
993562200|2001-06-26 13:30:00|25.2|25.3|24.75|25.24|5300|8.351
993648600|2001-06-27 13:30:00|25.19|25.19|24.4|25|3400|8.272
993735000|2001-06-28 13:30:00|24.48|24.48|23|23.72|15700|7.848
993821400|2001-06-29 13:30:00|23.3|23.99|23|23|17800|7.61
994080600|2001-07-02 13:30:00|23.24|23.24|23|23|600|7.61
994167000|2001-07-03 13:30:00|22.85|22.85|22.5|22.5|3200|7.445
994339800|2001-07-05 13:30:00|22.25|22.5|22.25|22.4|14500|7.412
994426200|2001-07-06 13:30:00|22.5|22.7|22|22.7|6200|7.511
994685400|2001-07-09 13:30:00|22.7|22.7|22.55|22.58|4400|7.471
994771800|2001-07-10 13:30:00|22.51|22.51|22.45|22.45|2700|7.428
994858200|2001-07-11 13:30:00|22.38|22.5|22|22.49|5900|7.441
994944600|2001-07-12 13:30:00|22.72|22.72|21.91|21.91|10500|7.249
995031000|2001-07-13 13:30:00|21.75|22.18|21.56|22.17|6800|7.335
995290200|2001-07-16 13:30:00|22.4|22.42|22.14|22.14|13800|7.326
995376600|2001-07-17 13:30:00|22|22.3|21.63|22.3|33500|7.379
995463000|2001-07-18 13:30:00|21.7|21.9|21.5|21.7|53800|7.18
995549400|2001-07-19 13:30:00|21.6|21.7|21.6|21.65|1600|7.163
995635800|2001-07-20 13:30:00|21.64|21.64|21.55|21.59|8600|7.144
995895000|2001-07-23 13:30:00|21.7|21.9|21.6|21.65|7100|7.163
995981400|2001-07-24 13:30:00|21.85|21.9|21.7|21.75|2600|7.197
996067800|2001-07-25 13:30:00|21.6|21.8|21.45|21.78|9700|7.206
996154200|2001-07-26 13:30:00|21.65|21.79|21.6|21.7|5800|7.18
996240600|2001-07-27 13:30:00|21.5|21.8|21.25|21.72|8400|7.187
996499800|2001-07-30 13:30:00|21.75|21.75|21.7|21.7|2900|7.18
996586200|2001-07-31 13:30:00|21.6|22|21.6|21.8|5700|7.213
996672600|2001-08-01 13:30:00|21.7|22.4|21.7|21.94|18300|7.259
996759000|2001-08-02 13:30:00|21.8|22|21.8|21.99|6900|7.276
996845400|2001-08-03 13:30:00|22|22|21.8|21.99|3000|7.276
997104600|2001-08-06 13:30:00|21.8|21.8|21.6|21.6|1200|7.147
997191000|2001-08-07 13:30:00|21.88|21.88|21.3|21.64|3400|7.16
997277400|2001-08-08 13:30:00|21.89|21.9|21.5|21.54|3300|7.127
997363800|2001-08-09 13:30:00|21.54|21.75|21.54|21.75|14700|7.197
997450200|2001-08-10 13:30:00|21.4|21.92|21.4|21.9|6300|7.246
997709400|2001-08-13 13:30:00|21.5|21.89|21.5|21.5|2700|7.114
997795800|2001-08-14 13:30:00|21.75|22.1|21.75|22|24200|7.279
997882200|2001-08-15 13:30:00|21.9|22|21.7|21.7|2700|7.18
997968600|2001-08-16 13:30:00|21.89|21.9|21.5|21.5|6500|7.114
998055000|2001-08-17 13:30:00|21.4|21.75|21.4|21.45|4000|7.097
998314200|2001-08-20 13:30:00|21.3|21.3|21.25|21.25|4200|7.031
998400600|2001-08-21 13:30:00|21.15|21.15|21.05|21.05|1200|6.965
998487000|2001-08-22 13:30:00|21.05|21.5|20.75|20.85|10800|6.899
998573400|2001-08-23 13:30:00|20.85|20.94|20.48|20.48|5100|6.776
998659800|2001-08-24 13:30:00|20.5|20.5|19.88|20.25|21800|6.7
998919000|2001-08-27 13:30:00|20|20.25|20|20|12600|6.617
999005400|2001-08-28 13:30:00|20|20|19.75|19.76|2900|6.538
999091800|2001-08-29 13:30:00|19.75|20|19.75|19.99|2100|6.614
999178200|2001-08-30 13:30:00|20|20|19.65|19.66|1800|6.505
999264600|2001-08-31 13:30:00|19.66|19.8|19.6|19.8|4900|6.551
999610200|2001-09-04 13:30:00|19.8|19.8|19.6|19.8|4000|6.551
999696600|2001-09-05 13:30:00|19.8|19.8|19.6|19.69|1200|6.515
999783000|2001-09-06 13:30:00|19.75|19.75|19.46|19.46|9300|6.439
999869400|2001-09-07 13:30:00|19.46|19.46|19.2|19.2|4600|6.353
1000128600|2001-09-10 13:30:00|19.15|19.39|18.5|18.5|10400|6.121
1000733400|2001-09-17 13:30:00|18.25|18.5|18.1|18.45|16900|6.105
1000819800|2001-09-18 13:30:00|18.47|18.5|18|18|4300|5.956
1000906200|2001-09-19 13:30:00|18|18.25|17.76|18|4200|5.956
1000992600|2001-09-20 13:30:00|17.7|17.7|17|17.1|5900|5.658
1001079000|2001-09-21 13:30:00|17.12|17.12|16.5|17|9600|5.625
1001338200|2001-09-24 13:30:00|17.25|17.75|17.12|17.72|18000|5.863
1001424600|2001-09-25 13:30:00|17.95|17.95|16.25|16.6|16400|5.493
1001511000|2001-09-26 13:30:00|16.9|16.9|16.4|16.59|4100|5.489
1001597400|2001-09-27 13:30:00|16.6|17|16.05|16.1|14600|5.327
1001683800|2001-09-28 13:30:00|16.38|16.5|16.27|16.5|5300|5.459
1001943000|2001-10-01 13:30:00|16.72|16.72|16.4|16.65|3200|5.509
1002029400|2001-10-02 13:30:00|16.3|16.75|16.25|16.75|9900|5.542
1002115800|2001-10-03 13:30:00|16.5|16.5|16.5|16.5|200|5.459
1002202200|2001-10-04 13:30:00|16.4|16.8|16.4|16.6|3300|5.493
1002288600|2001-10-05 13:30:00|16.35|16.58|16.3|16.55|2200|5.476
1002547800|2001-10-08 13:30:00|16.59|16.98|16.59|16.98|3300|5.618
1002634200|2001-10-09 13:30:00|17|17|16.75|16.95|3000|5.608
1002720600|2001-10-10 13:30:00|17|17|16.6|16.6|1400|5.493
1002807000|2001-10-11 13:30:00|16.85|16.85|16.25|16.35|3600|5.41
1002893400|2001-10-12 13:30:00|16.35|16.8|16.25|16.8|2700|5.559
1003152600|2001-10-15 13:30:00|16.8|17.1|16.5|17|10100|5.625
1003239000|2001-10-16 13:30:00|17.1|17.3|17|17.2|8300|5.691
1003325400|2001-10-17 13:30:00|17.32|17.32|17|17.05|2400|5.641
1003411800|2001-10-18 13:30:00|17.1|17.1|16.4|16.41|9900|5.43
1003498200|2001-10-19 13:30:00|16.8|17.2|16.8|16.8|17900|5.559
1003757400|2001-10-22 13:30:00|16.95|17.15|16.5|16.5|2300|5.459
1003843800|2001-10-23 13:30:00|16.7|16.7|16.5|16.5|3100|5.459
1003930200|2001-10-24 13:30:00|16.53|16.57|16.3|16.4|15000|5.426
1004016600|2001-10-25 13:30:00|16.5|16.56|16.35|16.48|1400|5.453
1004103000|2001-10-26 13:30:00|16.63|16.75|16.63|16.75|1300|5.542
1004365800|2001-10-29 14:30:00|16.5|16.6|16.25|16.6|6100|5.493
1004452200|2001-10-30 14:30:00|16.5|16.5|16.35|16.5|8000|5.459
1004538600|2001-10-31 14:30:00|16.4|16.5|16.35|16.45|5000|5.443
1004625000|2001-11-01 14:30:00|16.65|16.65|16.65|16.65|200|5.509
1004711400|2001-11-02 14:30:00|17.65|17.65|17.15|17.15|13100|5.674
1004970600|2001-11-05 14:30:00|17.27|17.27|17|17|1800|5.625
1005057000|2001-11-06 14:30:00|17|17|17|17|2000|5.625
1005143400|2001-11-07 14:30:00|16.9|16.9|16.7|16.71|800|5.529
1005229800|2001-11-08 14:30:00|16.9|17.05|16.9|17|1000|5.625
1005316200|2001-11-09 14:30:00|17.2|17.21|16.82|17.21|10700|5.694
1005575400|2001-11-12 14:30:00|17.45|17.45|16.86|17.15|2100|5.674
1005661800|2001-11-13 14:30:00|17.35|17.38|17.1|17.1|4100|5.658
1005748200|2001-11-14 14:30:00|17.05|17.05|16.8|16.9|4800|5.592
1005834600|2001-11-15 14:30:00|16.95|16.95|16.52|16.66|9500|5.512
1005921000|2001-11-16 14:30:00|16.6|16.95|16.51|16.78|10700|5.552
1006180200|2001-11-19 14:30:00|16.7|16.7|16.55|16.55|3300|5.476
1006266600|2001-11-20 14:30:00|16.8|17.7|16.61|17.6|16600|5.823
1006353000|2001-11-21 14:30:00|17.69|17.69|17.53|17.55|1100|5.807
1006525800|2001-11-23 14:30:00|17.55|17.55|17.55|17.55|0|5.807
1006785000|2001-11-26 14:30:00|17.51|17.8|17.45|17.55|6400|5.807
1006871400|2001-11-27 14:30:00|17.48|17.75|17.48|17.55|5000|5.807
1006957800|2001-11-28 14:30:00|17.48|17.55|17.46|17.46|4500|5.777
1007044200|2001-11-29 14:30:00|17.6|17.6|17.45|17.49|4000|5.787
1007130600|2001-11-30 14:30:00|17.5|17.99|17.5|17.9|5700|5.923
1007389800|2001-12-03 14:30:00|17.95|18.15|17.95|18.15|4900|6.005
1007476200|2001-12-04 14:30:00|17.95|18.5|17.95|18.25|16800|6.038
1007562600|2001-12-05 14:30:00|18.5|19.45|18.5|19.35|12800|6.402
1007649000|2001-12-06 14:30:00|17.65|18.49|16.4|16.93|45900|6.247|divid|2.0
1007735400|2001-12-07 14:30:00|17.05|17.56|16.89|17.56|16700|6.48
1007994600|2001-12-10 14:30:00|17.4|17.5|17.05|17.05|6000|6.292
1008081000|2001-12-11 14:30:00|17.1|17.83|17.1|17.7|8800|6.532
1008167400|2001-12-12 14:30:00|17.85|17.85|17.5|17.5|5900|6.458
1008253800|2001-12-13 14:30:00|17.45|17.65|17.39|17.39|700|6.417
1008340200|2001-12-14 14:30:00|17.35|17.45|17.25|17.34|3900|6.399
1008599400|2001-12-17 14:30:00|17.45|17.65|17.4|17.5|5900|6.458
1008685800|2001-12-18 14:30:00|18|18|17.75|17.88|6000|6.598
1008772200|2001-12-19 14:30:00|17.89|17.89|17.75|17.75|4000|6.55
1008858600|2001-12-20 14:30:00|17.95|18.12|17.55|17.55|12300|6.476
1008945000|2001-12-21 14:30:00|17.75|18.1|17.75|18.1|10300|6.679
1009204200|2001-12-24 14:30:00|18.1|18.1|18|18|3600|6.642
1009377000|2001-12-26 14:30:00|18.1|18.25|18.1|18.25|2800|6.735
1009463400|2001-12-27 14:30:00|18.31|18.5|18.24|18.4|7000|6.79
1009549800|2001-12-28 14:30:00|18.4|18.7|18.4|18.7|3700|6.901
1009809000|2001-12-31 14:30:00|18.55|19.8|18.5|19.75|14800|7.288
1009981800|2002-01-02 14:30:00|20|20|19.26|19.42|12600|7.166
1010068200|2002-01-03 14:30:00|19.45|19.7|19.2|19.2|5500|7.085
1010154600|2002-01-04 14:30:00|19.4|19.4|19|19.1|3600|7.048
1010413800|2002-01-07 14:30:00|19|21.8|18.75|20.5|24900|7.565
1010500200|2002-01-08 14:30:00|20.25|20.25|19.75|19.76|3200|7.292
1010586600|2002-01-09 14:30:00|19.7|20|19.6|19.75|4700|7.288
1010673000|2002-01-10 14:30:00|20.1|20.1|19.96|19.97|3000|7.369
1010759400|2002-01-11 14:30:00|19.97|19.97|19.26|19.26|4200|7.107
1011018600|2002-01-14 14:30:00|19.1|19.1|18.9|18.95|2400|6.993
1011105000|2002-01-15 14:30:00|18.77|18.9|18.55|18.8|1200|6.937
1011191400|2002-01-16 14:30:00|18.8|18.81|18.7|18.71|2700|6.904
1011277800|2002-01-17 14:30:00|18.56|18.56|18|18|6700|6.642
1011364200|2002-01-18 14:30:00|18.1|19.04|18.1|18.95|4700|6.993
1011709800|2002-01-22 14:30:00|18.7|19.1|18.7|19.04|2100|7.026
1011796200|2002-01-23 14:30:00|18.97|18.97|18.7|18.81|2200|6.941
1011882600|2002-01-24 14:30:00|18.66|18.67|18.33|18.33|7500|6.764
1011969000|2002-01-25 14:30:00|18.5|18.7|18.4|18.4|18700|6.79
1012228200|2002-01-28 14:30:00|18.4|18.4|18.4|18.4|0|6.79
1012314600|2002-01-29 14:30:00|18.3|18.3|17.55|17.55|3000|6.476
1012401000|2002-01-30 14:30:00|17.5|17.5|17|17.39|3300|6.417
1012487400|2002-01-31 14:30:00|17|17.5|16.98|17.48|7400|6.45
1012573800|2002-02-01 14:30:00|16.95|16.95|16.8|16.95|7500|6.255
1012833000|2002-02-04 14:30:00|17.05|17.09|17.05|17.05|1300|6.292
1012919400|2002-02-05 14:30:00|17.05|17.15|17|17.05|3100|6.292
1013005800|2002-02-06 14:30:00|16.9|17.1|16.7|17.1|1500|6.31
1013092200|2002-02-07 14:30:00|17|17.1|16.75|17.1|1600|6.31
1013178600|2002-02-08 14:30:00|16.85|16.85|16.55|16.7|3800|6.163
1013437800|2002-02-11 14:30:00|16.6|16.6|16.48|16.49|6000|6.085
1013524200|2002-02-12 14:30:00|16.54|16.7|16.35|16.35|700|6.033
1013610600|2002-02-13 14:30:00|16.36|16.81|16.25|16.81|1200|6.203
1013697000|2002-02-14 14:30:00|16.5|17|16.5|17|1800|6.273
1013783400|2002-02-15 14:30:00|17.1|17.1|16.7|17.1|2200|6.31
1014129000|2002-02-19 14:30:00|16.9|17.45|16.9|17.07|3400|6.299
1014215400|2002-02-20 14:30:00|17.25|17.25|17|17|1100|6.273
1014301800|2002-02-21 14:30:00|17.2|17.25|16.95|17.25|1300|6.366
1014388200|2002-02-22 14:30:00|17.1|17.1|17.1|17.1|200|6.31
1014647400|2002-02-25 14:30:00|17.05|17.25|17.05|17.25|2100|6.366
1014733800|2002-02-26 14:30:00|17.1|17.14|17.1|17.14|300|6.325
1014820200|2002-02-27 14:30:00|17.15|17.2|17.11|17.2|3700|6.347
1014906600|2002-02-28 14:30:00|17.2|17.2|17.06|17.1|1800|6.31
1014993000|2002-03-01 14:30:00|17.22|17.22|17|17.05|1100|6.292
1015252200|2002-03-04 14:30:00|17.1|17.35|16.98|17.17|5500|6.336
1015338600|2002-03-05 14:30:00|17.4|17.4|17.09|17.17|2400|6.336
1015425000|2002-03-06 14:30:00|17.17|17.17|17.1|17.1|2300|6.31
1015511400|2002-03-07 14:30:00|17.25|17.27|16.85|17.15|7300|6.329
1015597800|2002-03-08 14:30:00|17.18|17.25|17.15|17.24|2000|6.362
1015857000|2002-03-11 14:30:00|17.25|17.25|17.1|17.24|2100|6.362
1015943400|2002-03-12 14:30:00|17.2|17.2|17.07|17.15|3400|6.329
1016029800|2002-03-13 14:30:00|17|17.2|16.99|17.2|3200|6.347
1016116200|2002-03-14 14:30:00|17.1|17.1|17|17.02|900|6.281
1016202600|2002-03-15 14:30:00|16.95|17.24|16.95|17.2|2100|6.347
1016461800|2002-03-18 14:30:00|17.2|17.5|17.18|17.46|11900|6.443
1016548200|2002-03-19 14:30:00|17.7|18.55|17.7|18.5|20600|6.827
1016634600|2002-03-20 14:30:00|18.7|19.15|18.4|18.5|11000|6.827
1016721000|2002-03-21 14:30:00|18.75|18.85|18.45|18.85|5000|6.956
1016807400|2002-03-22 14:30:00|18.65|18.65|18.4|18.4|4400|6.79
1017066600|2002-03-25 14:30:00|18.2|18.2|17.2|17.5|9800|6.458
1017153000|2002-03-26 14:30:00|17.75|17.92|17.7|17.73|4500|6.543
1017239400|2002-03-27 14:30:00|17.85|17.92|17.56|17.92|2900|6.613
1017325800|2002-03-28 14:30:00|17.8|18.05|17.8|18.05|600|6.661
1017671400|2002-04-01 14:30:00|18.25|18.5|18|18.29|3500|6.749
1017757800|2002-04-02 14:30:00|18.11|18.5|18.1|18.49|3500|6.823
1017844200|2002-04-03 14:30:00|18.5|18.5|18|18|8900|6.642
1017930600|2002-04-04 14:30:00|18.02|18.02|17.9|17.9|1300|6.605
1018017000|2002-04-05 14:30:00|18.05|18.25|17.18|17.5|6500|6.458
1018272600|2002-04-08 13:30:00|17.5|18.65|17.5|18.65|8200|6.882
1018359000|2002-04-09 13:30:00|18.25|18.3|17.9|17.9|2800|6.605
1018445400|2002-04-10 13:30:00|17.8|17.89|17.7|17.72|2000|6.539
1018531800|2002-04-11 13:30:00|17.95|17.95|17.6|17.6|4900|6.495
1018618200|2002-04-12 13:30:00|17.62|17.85|17.62|17.73|3900|6.543
1018877400|2002-04-15 13:30:00|17.59|17.6|16.75|16.75|9200|6.181
1018963800|2002-04-16 13:30:00|17|17.15|16.92|17.05|2000|6.292
1019050200|2002-04-17 13:30:00|17.13|17.15|17.13|17.15|2100|6.329
1019136600|2002-04-18 13:30:00|17.15|17.15|16.75|17.13|7600|6.321
1019223000|2002-04-19 13:30:00|16.95|17.13|16.8|17.02|5700|6.281
1019482200|2002-04-22 13:30:00|17.02|17.07|17|17.07|1500|6.299
1019568600|2002-04-23 13:30:00|17.08|17.08|16.85|16.85|2300|6.218
1019655000|2002-04-24 13:30:00|16.65|16.65|15.75|16.25|12800|5.997
1019741400|2002-04-25 13:30:00|16.1|16.1|15.9|15.93|2300|5.878
1019827800|2002-04-26 13:30:00|15.9|15.9|15.46|15.46|3500|5.705
1020087000|2002-04-29 13:30:00|15.6|15.75|15.35|15.35|3100|5.664
1020173400|2002-04-30 13:30:00|15.1|15.11|14.85|14.9|9900|5.498
1020259800|2002-05-01 13:30:00|14.9|14.96|14.8|14.83|11700|5.473
1020346200|2002-05-02 13:30:00|14.93|14.93|14.86|14.89|4700|5.495
1020432600|2002-05-03 13:30:00|14.8|14.8|14.4|14.45|6900|5.332
1020691800|2002-05-06 13:30:00|13.6|13.7|12.8|13.33|28100|4.919
1020778200|2002-05-07 13:30:00|12.83|12.84|12|12|23000|4.428
1020864600|2002-05-08 13:30:00|12.01|12.55|11.95|12.01|24100|4.432
1020951000|2002-05-09 13:30:00|11.96|12.01|11.93|11.95|10300|4.41
1021037400|2002-05-10 13:30:00|12.05|12.15|11.9|11.91|14300|4.395
1021296600|2002-05-13 13:30:00|11.75|11.75|11.64|11.64|8000|4.295
1021383000|2002-05-14 13:30:00|11.8|11.85|11.7|11.76|14000|4.34
1021469400|2002-05-15 13:30:00|11.76|11.92|11.75|11.89|7600|4.388
1021555800|2002-05-16 13:30:00|12|12|11.71|11.72|5800|4.325
1021642200|2002-05-17 13:30:00|11.68|11.68|11.6|11.6|4700|4.281
1021901400|2002-05-20 13:30:00|11.61|11.61|11.45|11.45|7400|4.225
1021987800|2002-05-21 13:30:00|11.45|11.45|11.25|11.35|6900|4.188
1022074200|2002-05-22 13:30:00|11.35|11.35|11.3|11.31|2700|4.174
1022160600|2002-05-23 13:30:00|11.31|11.31|11.25|11.25|6500|4.151
1022247000|2002-05-24 13:30:00|11.34|11.5|11.34|11.49|1400|4.24
1022592600|2002-05-28 13:30:00|11.57|11.57|11.33|11.35|6900|4.188
1022679000|2002-05-29 13:30:00|11.36|11.4|11.1|11.25|12200|4.151
1022765400|2002-05-30 13:30:00|11.06|11.1|11|11|10500|4.059
1022851800|2002-05-31 13:30:00|11|11.09|11|11.01|11800|4.063
1023111000|2002-06-03 13:30:00|11|11|10.9|10.92|5500|4.03
1023197400|2002-06-04 13:30:00|10.75|10.76|10.54|10.55|9700|3.893
1023283800|2002-06-05 13:30:00|10.54|10.55|10.54|10.55|2300|3.893
1023370200|2002-06-06 13:30:00|10.55|10.55|10.35|10.35|1700|3.819
1023456600|2002-06-07 13:30:00|10.36|10.36|10.3|10.3|2600|3.801
1023715800|2002-06-10 13:30:00|10.3|10.31|10.25|10.25|2000|3.782
1023802200|2002-06-11 13:30:00|10.25|10.25|9.07|9.25|25900|3.413
1023888600|2002-06-12 13:30:00|9.45|9.55|9.1|9.3|7500|3.432
1023975000|2002-06-13 13:30:00|9.39|9.39|9|9.02|10200|3.329
1024061400|2002-06-14 13:30:00|8.82|9|8.68|8.68|14200|3.203
1024320600|2002-06-17 13:30:00|8.92|9.15|8.92|9|23000|3.321
1024407000|2002-06-18 13:30:00|9.1|10.35|9.1|10.2|18000|3.764
1024493400|2002-06-19 13:30:00|10.36|11.15|10.36|10.75|21200|3.967
1024579800|2002-06-20 13:30:00|10.83|11|10.83|10.85|11600|4.004
1024666200|2002-06-21 13:30:00|10.95|11.1|10.7|11|14000|4.059
1024925400|2002-06-24 13:30:00|11.09|11.3|11.05|11.11|19700|4.1
1025011800|2002-06-25 13:30:00|11.11|11.11|11.03|11.03|11800|4.07
1025098200|2002-06-26 13:30:00|11|11|10.73|10.9|45600|4.022
1025184600|2002-06-27 13:30:00|10.85|11|10.85|10.9|14700|4.022
1025271000|2002-06-28 13:30:00|10.8|11|10.5|10.52|4300|3.882
1025530200|2002-07-01 13:30:00|10.5|10.55|10.05|10.13|5300|3.738
1025616600|2002-07-02 13:30:00|10.2|10.3|10|10.05|4000|3.709
1025703000|2002-07-03 13:30:00|9.9|10.04|9.9|10.04|800|3.705
1025875800|2002-07-05 13:30:00|10.15|10.65|10.15|10.65|2600|3.93
1026135000|2002-07-08 13:30:00|10.65|10.65|10.35|10.4|2300|3.838
1026221400|2002-07-09 13:30:00|10.42|10.65|10.4|10.65|2800|3.93
1026307800|2002-07-10 13:30:00|10.8|11.06|10.8|10.8|6600|3.985
1026394200|2002-07-11 13:30:00|10.75|10.88|10.75|10.78|2100|3.978
1026480600|2002-07-12 13:30:00|10.76|10.85|10.76|10.85|1500|4.004
1026739800|2002-07-15 13:30:00|10.9|11|10.58|10.87|6100|4.011
1026826200|2002-07-16 13:30:00|10.6|10.97|10.6|10.8|2000|3.985
1026912600|2002-07-17 13:30:00|10.8|10.98|10.72|10.95|2600|4.041
1026999000|2002-07-18 13:30:00|10.95|10.96|10.75|10.81|2200|3.989
1027085400|2002-07-19 13:30:00|10.8|10.8|10.35|10.49|4200|3.871
1027344600|2002-07-22 13:30:00|10.39|10.39|9.9|9.91|5600|3.657
1027431000|2002-07-23 13:30:00|9.8|9.8|9.4|9.4|3600|3.469
1027517400|2002-07-24 13:30:00|9.35|9.35|9.02|9.15|5100|3.376
1027603800|2002-07-25 13:30:00|9.13|9.21|8.92|9.21|5700|3.399
1027690200|2002-07-26 13:30:00|9.21|9.7|9.21|9.5|5800|3.506
1027949400|2002-07-29 13:30:00|9.5|9.92|9.5|9.92|1200|3.661
1028035800|2002-07-30 13:30:00|9.85|9.85|9.85|9.85|1900|3.635
1028122200|2002-07-31 13:30:00|9.8|10.05|9.8|10.05|2100|3.709
1028208600|2002-08-01 13:30:00|10|10|9.85|9.87|1200|3.642
1028295000|2002-08-02 13:30:00|9.8|10.25|9.8|10.25|4400|3.782
1028554200|2002-08-05 13:30:00|10.15|10.15|10|10|700|3.69
1028640600|2002-08-06 13:30:00|10|10.15|9.9|9.95|5200|3.672
1028727000|2002-08-07 13:30:00|10.15|10.15|9.6|9.62|3700|3.55
1028813400|2002-08-08 13:30:00|9.51|10.1|9.51|10.1|5600|3.727
1028899800|2002-08-09 13:30:00|10|10.7|10|10.5|10800|3.875
1029159000|2002-08-12 13:30:00|10.65|11.1|10.62|10.9|8200|4.022
1029245400|2002-08-13 13:30:00|10.75|10.85|10.6|10.6|1700|3.912
1029331800|2002-08-14 13:30:00|10.9|11.7|10.9|11.7|8500|4.317
1029418200|2002-08-15 13:30:00|11.85|12.3|11.85|12.25|10400|4.52
1029504600|2002-08-16 13:30:00|12.43|13.3|12.43|13.3|10900|4.908
1029763800|2002-08-19 13:30:00|13.5|14.6|13.5|13.62|20100|5.026
1029850200|2002-08-20 13:30:00|13.5|13.5|11.95|11.95|15300|4.41
1029936600|2002-08-21 13:30:00|12|12.2|11.8|11.95|3900|4.41
1030023000|2002-08-22 13:30:00|11.88|12|11.6|11.88|5000|4.384
1030109400|2002-08-23 13:30:00|11.96|12.2|11.96|12.2|3900|4.502
1030368600|2002-08-26 13:30:00|12.2|12.5|12.2|12.43|5900|4.587
1030455000|2002-08-27 13:30:00|12.25|12.42|12.2|12.2|7200|4.502
1030541400|2002-08-28 13:30:00|12.1|12.45|12|12.44|7300|4.591
1030627800|2002-08-29 13:30:00|12.2|12.3|12.2|12.2|900|4.502
1030714200|2002-08-30 13:30:00|12.2|12.35|12.2|12.2|7600|4.502
1031059800|2002-09-03 13:30:00|12.1|12.1|11.55|11.55|2200|4.262
1031146200|2002-09-04 13:30:00|11.7|11.7|11.65|11.65|1300|4.299
1031232600|2002-09-05 13:30:00|11.5|11.6|11.4|11.4|2000|4.207
1031319000|2002-09-06 13:30:00|11.45|11.65|11.45|11.6|3300|4.281
1031578200|2002-09-09 13:30:00|11.65|12|11.65|12|1900|4.428
1031664600|2002-09-10 13:30:00|12|12.01|12|12|5100|4.428
1031751000|2002-09-11 13:30:00|12|12.2|12|12.2|3800|4.502
1031837400|2002-09-12 13:30:00|12.26|12.35|12.25|12.25|3500|4.52
1031923800|2002-09-13 13:30:00|12.1|12.18|12|12.18|1300|4.495
1032183000|2002-09-16 13:30:00|12.01|12.01|12.01|12.01|1300|4.432
1032269400|2002-09-17 13:30:00|12.01|12.15|11.85|11.85|3300|4.373
1032355800|2002-09-18 13:30:00|11.95|11.95|11.6|11.6|800|4.281
1032442200|2002-09-19 13:30:00|11.7|11.7|11.35|11.35|8800|4.188
1032528600|2002-09-20 13:30:00|11.25|11.45|11.25|11.45|1800|4.225
1032787800|2002-09-23 13:30:00|11.3|11.4|11.3|11.4|200|4.207
1032874200|2002-09-24 13:30:00|11.25|11.43|10.7|10.7|5300|3.948
1032960600|2002-09-25 13:30:00|10.55|10.6|10.35|10.41|6600|3.841
1033047000|2002-09-26 13:30:00|10.49|11|10.49|11|2800|4.059
1033133400|2002-09-27 13:30:00|11.05|11.05|10.9|10.9|500|4.022
1033392600|2002-09-30 13:30:00|10.81|10.81|10.5|10.5|1500|3.875
1033479000|2002-10-01 13:30:00|10.6|10.99|10.6|10.96|2800|4.044
1033565400|2002-10-02 13:30:00|11.03|11.03|11.03|11.03|200|4.07
1033651800|2002-10-03 13:30:00|10.9|10.9|10.53|10.54|3100|3.889
1033738200|2002-10-04 13:30:00|10.45|10.45|10.4|10.4|300|3.838
1033997400|2002-10-07 13:30:00|10.39|10.39|10.3|10.3|1300|3.801
1034083800|2002-10-08 13:30:00|10.36|10.36|10.1|10.1|1100|3.727
1034170200|2002-10-09 13:30:00|9.99|9.99|9.81|9.81|5100|3.62
1034256600|2002-10-10 13:30:00|9.9|10|9.85|9.9|3500|3.653
1034343000|2002-10-11 13:30:00|9.95|10.01|9.95|10|1900|3.69
1034602200|2002-10-14 13:30:00|9.9|9.9|9.32|9.38|11100|3.461
1034688600|2002-10-15 13:30:00|9.28|9.5|9.28|9.35|82200|3.45
1034775000|2002-10-16 13:30:00|9.45|9.8|9.34|9.8|7100|3.616
1034861400|2002-10-17 13:30:00|9.9|10.25|9.9|10.06|3100|3.712
1034947800|2002-10-18 13:30:00|10|10|9.8|9.8|5400|3.616
1035207000|2002-10-21 13:30:00|9.89|9.89|9.59|9.61|2000|3.546
1035293400|2002-10-22 13:30:00|9.73|9.96|9.73|9.95|9900|3.672
1035379800|2002-10-23 13:30:00|9.99|9.99|9.83|9.99|1600|3.686
1035466200|2002-10-24 13:30:00|10|10.15|9.9|10.15|8000|3.746
1035552600|2002-10-25 13:30:00|10.14|10.21|10.13|10.21|800|3.768
1035815400|2002-10-28 14:30:00|10.21|10.21|9.85|9.9|2700|3.653
1035901800|2002-10-29 14:30:00|9.8|9.8|9.28|9.28|3100|3.424
1035988200|2002-10-30 14:30:00|9.1|9.8|9.1|9.8|4100|3.616
1036074600|2002-10-31 14:30:00|9.6|10.05|9.6|10.05|2300|3.709
1036161000|2002-11-01 14:30:00|10.1|10.23|10.1|10.23|1800|3.775
1036420200|2002-11-04 14:30:00|10.2|10.2|10.09|10.1|1800|3.727
1036506600|2002-11-05 14:30:00|10.19|10.23|10.1|10.1|400|3.727
1036593000|2002-11-06 14:30:00|10.1|10.11|9.9|10.1|1500|3.727
1036679400|2002-11-07 14:30:00|10.1|10.1|9.6|9.65|7800|3.561
1036765800|2002-11-08 14:30:00|9.7|10.3|9.65|10.12|9500|3.734
1037025000|2002-11-11 14:30:00|10|10.9|10|10.74|13000|3.963
1037111400|2002-11-12 14:30:00|10.8|10.95|10.8|10.95|2800|4.041
1037197800|2002-11-13 14:30:00|10.75|10.75|10.5|10.7|5100|3.948
1037284200|2002-11-14 14:30:00|10.7|10.95|10.7|10.8|6800|3.985
1037370600|2002-11-15 14:30:00|10.92|11.25|10.88|11.23|5700|4.144
1037629800|2002-11-18 14:30:00|11|11.3|10.98|11.25|5400|4.151
1037716200|2002-11-19 14:30:00|11.25|11.4|11.25|11.35|8600|4.188
1037802600|2002-11-20 14:30:00|10.4|10.93|10.4|10.85|10200|4.448|divid|1.133
1037889000|2002-11-21 14:30:00|10.9|11.15|10.9|11.14|9500|4.567
1037975400|2002-11-22 14:30:00|11.15|11.25|10.8|10.9|9700|4.468
1038234600|2002-11-25 14:30:00|11|11.42|11|11.3|4600|4.632
1038321000|2002-11-26 14:30:00|11.3|11.5|11.29|11.5|6800|4.714
1038407400|2002-11-27 14:30:00|11.4|11.5|11.18|11.18|3200|4.583
1038580200|2002-11-29 14:30:00|11.18|11.25|11.15|11.25|1500|4.612
1038839400|2002-12-02 14:30:00|12.55|13.22|12.2|13.05|49400|5.35
1038925800|2002-12-03 14:30:00|13|13|12.5|12.5|3700|5.124
1039012200|2002-12-04 14:30:00|12.35|12.65|12.35|12.65|1200|5.186
1039098600|2002-12-05 14:30:00|12.75|12.85|12.4|12.4|1400|5.083
1039185000|2002-12-06 14:30:00|12.3|12.6|12.3|12.51|2200|5.128
1039444200|2002-12-09 14:30:00|12.45|12.48|12.3|12.45|5400|5.104
1039530600|2002-12-10 14:30:00|12.36|12.76|12.36|12.5|8900|5.124
1039617000|2002-12-11 14:30:00|12.55|12.75|12.4|12.75|8800|5.227
1039703400|2002-12-12 14:30:00|12.6|12.6|12.35|12.35|1000|5.063
1039789800|2002-12-13 14:30:00|12.45|12.5|12.35|12.35|2300|5.063
1040049000|2002-12-16 14:30:00|12.45|12.65|12.35|12.65|3400|5.186
1040135400|2002-12-17 14:30:00|12.52|12.55|12.45|12.45|1800|5.104
1040221800|2002-12-18 14:30:00|12.25|12.45|12.03|12.45|4200|5.104
1040308200|2002-12-19 14:30:00|12.52|12.52|12.5|12.5|800|5.124
1040394600|2002-12-20 14:30:00|12.43|12.6|12.3|12.31|9800|5.046
1040653800|2002-12-23 14:30:00|12.3|12.8|12.3|12.41|8800|5.087
1040740200|2002-12-24 14:30:00|12.57|12.73|12.57|12.73|10100|5.219
1040913000|2002-12-26 14:30:00|12.83|12.83|12.12|12.12|4400|4.968
1040999400|2002-12-27 14:30:00|12.22|12.58|12.2|12.35|3300|5.063
1041258600|2002-12-30 14:30:00|12.45|12.75|12.28|12.55|7000|5.145
1041345000|2002-12-31 14:30:00|12.4|12.45|12|12.17|9700|4.989
1041517800|2003-01-02 14:30:00|12.25|12.99|12.25|12.99|4200|5.325
1041604200|2003-01-03 14:30:00|13|13.35|12.99|13.18|4500|5.403
1041863400|2003-01-06 14:30:00|13.28|14.15|13.25|13.92|7100|5.706
1041949800|2003-01-07 14:30:00|14.02|14.75|14.02|14.14|15600|5.797
1042036200|2003-01-08 14:30:00|14.05|14.05|13.8|13.92|2300|5.706
1042122600|2003-01-09 14:30:00|14.04|14.2|13.98|14.08|4700|5.772
1042209000|2003-01-10 14:30:00|14.18|14.32|13.75|14.02|6600|5.747
1042468200|2003-01-13 14:30:00|14.3|14.3|14|14.28|4100|5.854
1042554600|2003-01-14 14:30:00|14.4|14.55|14.4|14.5|1500|5.944
1042641000|2003-01-15 14:30:00|14.4|14.6|14.35|14.5|2100|5.944
1042727400|2003-01-16 14:30:00|14.7|14.7|14.2|14.56|3800|5.969
1042813800|2003-01-17 14:30:00|14.66|14.7|14.66|14.7|2100|6.026
1043159400|2003-01-21 14:30:00|14.71|14.71|14.43|14.43|6700|5.915
1043245800|2003-01-22 14:30:00|14.51|14.68|14.42|14.68|7600|6.018
1043332200|2003-01-23 14:30:00|14.45|14.45|14|14.18|3200|5.813
1043418600|2003-01-24 14:30:00|13.95|14.25|13.95|14.22|4500|5.829
1043677800|2003-01-27 14:30:00|14.21|14.53|14.21|14.44|2300|5.919
1043764200|2003-01-28 14:30:00|14.25|14.45|14.25|14.28|2800|5.854
1043850600|2003-01-29 14:30:00|14.35|14.42|14.35|14.42|1100|5.911
1043937000|2003-01-30 14:30:00|14.42|14.42|13.47|13.48|19400|5.526
1044023400|2003-01-31 14:30:00|13.5|13.79|13.06|13.79|19000|5.653
1044282600|2003-02-03 14:30:00|13.97|14.7|13.97|14.5|12300|5.944
1044369000|2003-02-04 14:30:00|14.51|14.68|14.51|14.65|6400|6.006
1044455400|2003-02-05 14:30:00|14.61|14.85|14.61|14.84|3600|6.083
1044541800|2003-02-06 14:30:00|14.75|15.7|14.75|15.7|33500|6.436
1044628200|2003-02-07 14:30:00|15.8|15.8|14.9|14.9|6200|6.108
1044887400|2003-02-10 14:30:00|15.3|15.3|14.9|15|7100|6.149
1044973800|2003-02-11 14:30:00|15.13|15.24|14.88|15.1|11100|6.19
1045060200|2003-02-12 14:30:00|14.95|15.17|14.95|15|3600|6.149
1045146600|2003-02-13 14:30:00|14.94|15|14.75|14.75|3200|6.047
1045233000|2003-02-14 14:30:00|14.65|14.65|14.35|14.35|1300|5.883
1045578600|2003-02-18 14:30:00|14.33|14.65|14.15|14.62|4700|5.993
1045665000|2003-02-19 14:30:00|14.5|14.5|14.5|14.5|300|5.944
1045751400|2003-02-20 14:30:00|14.5|14.99|14.5|14.89|3200|6.104
1045837800|2003-02-21 14:30:00|14.79|15.15|14.79|15.15|1900|6.211
1046097000|2003-02-24 14:30:00|15.25|15.92|15.25|15.78|9500|6.469
1046183400|2003-02-25 14:30:00|15.95|16.3|15.6|15.73|10100|6.448
1046269800|2003-02-26 14:30:00|15.8|15.8|15.8|15.8|200|6.477
1046356200|2003-02-27 14:30:00|15.8|15.8|15.2|15.42|4000|6.321
1046442600|2003-02-28 14:30:00|15.52|15.75|15.52|15.75|500|6.457
1046701800|2003-03-03 14:30:00|15.6|15.73|15.6|15.73|500|6.448
1046788200|2003-03-04 14:30:00|15.75|15.75|15.6|15.7|4800|6.436
1046874600|2003-03-05 14:30:00|15.39|15.46|15.29|15.46|2700|6.338
1046961000|2003-03-06 14:30:00|15.39|15.7|15.39|15.7|12600|6.436
1047047400|2003-03-07 14:30:00|15.69|15.8|15.59|15.75|6600|6.457
1047306600|2003-03-10 14:30:00|15.85|16|15.85|16|2500|6.559
1047393000|2003-03-11 14:30:00|16|16|15.75|16|7600|6.559
1047479400|2003-03-12 14:30:00|15.8|15.8|15.5|15.5|3100|6.354
1047565800|2003-03-13 14:30:00|15.72|16|15.61|15.81|4000|6.481
1047652200|2003-03-14 14:30:00|15.87|16|15.85|15.91|1100|6.522
1047911400|2003-03-17 14:30:00|16.05|16.05|15.99|15.99|1000|6.555
1047997800|2003-03-18 14:30:00|16.05|16.51|15.9|16.5|11900|6.764
1048084200|2003-03-19 14:30:00|16.35|16.75|16.2|16.58|11900|6.797
1048170600|2003-03-20 14:30:00|16.79|17.52|16.79|17.25|13300|7.071
1048257000|2003-03-21 14:30:00|17.09|17.25|16.81|16.81|5300|6.891
1048516200|2003-03-24 14:30:00|16.65|17.21|16.65|17.21|3300|7.055
1048602600|2003-03-25 14:30:00|17.19|17.3|17.19|17.3|4700|7.092
1048689000|2003-03-26 14:30:00|17.25|17.3|17.25|17.3|3100|7.092
1048775400|2003-03-27 14:30:00|17.4|17.5|17.28|17.4|5000|7.133
1048861800|2003-03-28 14:30:00|17.41|18.68|17.41|18.2|16100|7.461
1049121000|2003-03-31 14:30:00|18.4|19|18.4|18.78|13800|7.699
1049207400|2003-04-01 14:30:00|19|19.35|18.75|18.77|7800|7.695
1049293800|2003-04-02 14:30:00|18.77|18.77|18.51|18.6|5300|7.625
1049380200|2003-04-03 14:30:00|18.7|18.7|18.52|18.52|400|7.592
1049466600|2003-04-04 14:30:00|18.51|18.51|18.51|18.51|100|7.588
1049722200|2003-04-07 13:30:00|18.5|18.5|17.01|17.5|23400|7.174
1049808600|2003-04-08 13:30:00|17.4|17.8|17.4|17.8|2800|7.297
1049895000|2003-04-09 13:30:00|17.8|18.23|17.6|18.23|6400|7.473
1049981400|2003-04-10 13:30:00|18.28|18.49|18.18|18.49|1600|7.58
1050067800|2003-04-11 13:30:00|18.4|18.5|18.39|18.43|5000|7.555
1050327000|2003-04-14 13:30:00|18.5|18.65|18.43|18.6|1700|7.625
1050413400|2003-04-15 13:30:00|18.7|18.97|18.63|18.91|2400|7.752
1050499800|2003-04-16 13:30:00|18.75|18.76|18.47|18.47|3200|7.572
1050586200|2003-04-17 13:30:00|18.3|18.45|18.15|18.42|3800|7.551
1050931800|2003-04-21 13:30:00|18.67|19.2|18.67|19.1|26700|7.83
1051018200|2003-04-22 13:30:00|17.5|18.4|17.5|18.25|17200|8.215|divid|1.706
1051104600|2003-04-23 13:30:00|18.3|18.49|18.25|18.49|1500|8.323
1051191000|2003-04-24 13:30:00|18.6|19|18.41|18.92|23300|8.517
1051277400|2003-04-25 13:30:00|18.75|18.9|18.75|18.9|15400|8.508
1051536600|2003-04-28 13:30:00|19|19|18.75|18.95|1800|8.53
1051623000|2003-04-29 13:30:00|18.84|19.2|18.75|19.11|9200|8.602
1051709400|2003-04-30 13:30:00|19.32|19.7|19.25|19.61|7300|8.827
1051795800|2003-05-01 13:30:00|19.6|20.61|19.6|20.25|10200|9.115
1051882200|2003-05-02 13:30:00|20.5|20.85|20.4|20.85|26500|9.386
1052141400|2003-05-05 13:30:00|21.25|21.49|21|21.01|14900|9.458
1052227800|2003-05-06 13:30:00|21.25|21.25|20.7|21.1|22800|9.498
1052314200|2003-05-07 13:30:00|21.2|21.38|21.01|21.25|4200|9.566
1052400600|2003-05-08 13:30:00|21.25|21.76|21.25|21.76|23000|9.795
1052487000|2003-05-09 13:30:00|22|22.25|22|22.08|6300|9.939
1052746200|2003-05-12 13:30:00|22.2|22.65|22|22|10200|9.903
1052832600|2003-05-13 13:30:00|21.9|22.3|21.8|21.8|8400|9.813
1052919000|2003-05-14 13:30:00|21.83|22|21.75|21.76|19600|9.795
1053005400|2003-05-15 13:30:00|21.75|22.23|21.75|22.1|6300|9.948
1053091800|2003-05-16 13:30:00|22.2|22.23|22|22.16|9000|9.975
1053351000|2003-05-19 13:30:00|22.25|22.3|21.9|21.91|11600|9.863
1053437400|2003-05-20 13:30:00|21.91|22.1|21.75|21.91|13400|9.863
1053523800|2003-05-21 13:30:00|21.78|22.22|21.77|22.22|7600|10.002
1053610200|2003-05-22 13:30:00|22.42|22.78|22.42|22.62|8200|10.182
1053696600|2003-05-23 13:30:00|22.75|23|22.72|23|6000|10.353
1054042200|2003-05-27 13:30:00|23.2|23.9|23.2|23.85|17000|10.736
1054128600|2003-05-28 13:30:00|23.95|25.25|23.95|24.9|25200|11.209
1054215000|2003-05-29 13:30:00|24.7|24.82|24.35|24.7|9100|11.119
1054301400|2003-05-30 13:30:00|24.85|25.05|24.6|24.65|7000|11.096
1054560600|2003-06-02 13:30:00|24.75|25.1|24.75|25.1|5500|11.299
1054647000|2003-06-03 13:30:00|25.3|25.55|25.3|25.36|10500|11.416
1054733400|2003-06-04 13:30:00|25.5|25.8|25.37|25.37|9500|11.42
1054819800|2003-06-05 13:30:00|25.5|25.9|25.44|25.53|4200|11.492
1054906200|2003-06-06 13:30:00|25.63|25.65|24.95|25.38|9400|11.425
1055165400|2003-06-09 13:30:00|25.45|25.7|25.45|25.66|17500|11.551
1055251800|2003-06-10 13:30:00|25.95|26.25|25.95|26.07|7400|11.735
1055338200|2003-06-11 13:30:00|26.5|27.9|26.5|27.86|33700|12.541
1055424600|2003-06-12 13:30:00|27.95|28.6|27.8|28.4|32400|12.784
1055511000|2003-06-13 13:30:00|28.4|28.9|28.4|28.51|13500|12.834
1055770200|2003-06-16 13:30:00|28.75|29|28.75|28.95|10200|13.032
1055856600|2003-06-17 13:30:00|29|29.5|28.75|29|16400|13.054
1055943000|2003-06-18 13:30:00|29.2|29.49|28.75|28.75|13200|12.942
1056029400|2003-06-19 13:30:00|28.55|28.55|27.56|28.55|31400|12.852
1056115800|2003-06-20 13:30:00|28.8|29.01|28.65|28.66|17100|12.901
1056375000|2003-06-23 13:30:00|28.8|28.8|27.39|28.15|24000|12.672
1056461400|2003-06-24 13:30:00|28.25|28.84|27.99|27.99|7900|12.6
1056547800|2003-06-25 13:30:00|27.83|28|26.85|26.92|10000|12.118
1056634200|2003-06-26 13:30:00|26.92|27.15|26.7|27.15|17700|12.221
1056720600|2003-06-27 13:30:00|26.74|26.95|25.85|25.86|13800|11.641
1056979800|2003-06-30 13:30:00|25.85|26.6|25.85|26.6|9000|11.974
1057066200|2003-07-01 13:30:00|26.6|26.78|26.01|26.18|6700|11.785
1057152600|2003-07-02 13:30:00|26.3|27.2|26.3|27.05|12400|12.176
1057239000|2003-07-03 13:30:00|27.2|27.2|26.9|26.96|3400|12.136
1057584600|2003-07-07 13:30:00|27.15|27.21|26.91|27|3200|12.154
1057671000|2003-07-08 13:30:00|26.9|26.95|26.8|26.86|1000|12.091
1057757400|2003-07-09 13:30:00|26.61|26.61|25.85|26.21|9000|11.798
1057843800|2003-07-10 13:30:00|26.25|26.75|25.85|26.2|17300|11.794
1057930200|2003-07-11 13:30:00|25.6|26.35|25.55|26.3|10200|12.28|divid|0.942
1058189400|2003-07-14 13:30:00|26.45|27.1|26.31|26.7|11400|12.467
1058275800|2003-07-15 13:30:00|27.1|27.3|26.75|26.75|12900|12.49
1058362200|2003-07-16 13:30:00|26.7|26.9|26.6|26.6|3200|12.42
1058448600|2003-07-17 13:30:00|26.4|26.55|25.85|25.85|9200|12.07
1058535000|2003-07-18 13:30:00|26|26|25.6|25.84|10700|12.066
1058794200|2003-07-21 13:30:00|25.94|26.05|25.94|26.05|2600|12.164
1058880600|2003-07-22 13:30:00|25.9|26.05|25.7|25.91|3000|12.098
1058967000|2003-07-23 13:30:00|25.92|26.3|25.92|26.05|3200|12.164
1059053400|2003-07-24 13:30:00|26.15|26.3|25.95|26|7400|12.14
1059139800|2003-07-25 13:30:00|26.15|26.15|25.7|25.75|6900|12.023
1059399000|2003-07-28 13:30:00|26|26.09|25.6|25.91|11600|12.098
1059485400|2003-07-29 13:30:00|25.66|25.8|25.54|25.77|12300|12.033
1059571800|2003-07-30 13:30:00|25.88|25.98|25.8|25.81|5900|12.052
1059658200|2003-07-31 13:30:00|25.75|25.92|25.75|25.86|6900|12.075
1059744600|2003-08-01 13:30:00|25.86|25.94|25.86|25.87|5100|12.08
1060003800|2003-08-04 13:30:00|26.02|26.09|25.98|25.98|5000|12.131
1060090200|2003-08-05 13:30:00|26|26|25.6|25.7|9200|12
1060176600|2003-08-06 13:30:00|25.7|25.7|25.4|25.55|5600|11.93
1060263000|2003-08-07 13:30:00|25.68|25.68|25.3|25.4|9200|11.86
1060349400|2003-08-08 13:30:00|25.3|25.61|25.28|25.6|9700|11.953
1060608600|2003-08-11 13:30:00|25.78|25.78|24.45|24.61|21800|11.491
1060695000|2003-08-12 13:30:00|24.61|25.2|24.61|25.11|5000|11.725
1060781400|2003-08-13 13:30:00|25.21|25.45|25.21|25.4|2700|11.86
1060867800|2003-08-14 13:30:00|25.5|25.55|25.3|25.52|2800|11.916
1060954200|2003-08-15 13:30:00|25.67|25.77|25.55|25.66|2800|11.981
1061213400|2003-08-18 13:30:00|25.51|25.68|25.26|25.68|5000|11.991
1061299800|2003-08-19 13:30:00|25.67|25.67|25.14|25.15|3000|11.743
1061386200|2003-08-20 13:30:00|25.2|25.2|23.91|24.08|14600|11.244
1061472600|2003-08-21 13:30:00|24.43|25.25|24.05|24.46|19100|11.421
1061559000|2003-08-22 13:30:00|24.68|24.68|24.03|24.13|6700|11.267
1061818200|2003-08-25 13:30:00|24.18|24.35|23.73|23.99|19700|11.202
1061904600|2003-08-26 13:30:00|24.13|24.5|24|24.4|7000|11.393
1061991000|2003-08-27 13:30:00|24.3|24.31|24.3|24.31|400|11.351
1062077400|2003-08-28 13:30:00|24.35|24.55|24.35|24.52|3900|11.449
1062163800|2003-08-29 13:30:00|24.41|24.8|24.4|24.6|5500|11.487
1062509400|2003-09-02 13:30:00|24.85|25.18|24.75|25.07|9800|11.706
1062595800|2003-09-03 13:30:00|25.1|25.46|25.01|25.3|9700|11.813
1062682200|2003-09-04 13:30:00|25.2|25.95|25.2|25.95|8900|12.117
1062768600|2003-09-05 13:30:00|26|26.85|26|26.81|22500|12.518
1063027800|2003-09-08 13:30:00|26.95|27|26.35|26.7|9600|12.467
1063114200|2003-09-09 13:30:00|26.85|26.85|26.69|26.69|3500|12.462
1063200600|2003-09-10 13:30:00|26.6|26.61|26.5|26.59|4000|12.416
1063287000|2003-09-11 13:30:00|26.52|26.58|25.41|26.58|29400|12.411
1063373400|2003-09-12 13:30:00|26.7|26.7|26.16|26.26|4100|12.262
1063632600|2003-09-15 13:30:00|26.26|26.35|26.2|26.26|2500|12.262
1063719000|2003-09-16 13:30:00|26.3|26.3|25.98|26.1|3800|12.187
1063805400|2003-09-17 13:30:00|26.25|26.3|26.22|26.23|2400|12.248
1063891800|2003-09-18 13:30:00|26.4|26.4|26.2|26.2|2800|12.234
1063978200|2003-09-19 13:30:00|26.08|26.1|25.94|25.94|3300|12.112
1064237400|2003-09-22 13:30:00|25.98|25.98|25.26|25.43|7500|11.874
1064323800|2003-09-23 13:30:00|25.33|26.1|25.33|25.85|8100|12.07
1064410200|2003-09-24 13:30:00|25.95|27|25.95|26.22|12700|12.243
1064496600|2003-09-25 13:30:00|26.32|26.41|26.01|26.41|1900|12.332
1064583000|2003-09-26 13:30:00|26.4|26.4|26.04|26.28|7400|12.271
1064842200|2003-09-29 13:30:00|26.31|26.75|26.3|26.69|4800|12.462
1064928600|2003-09-30 13:30:00|26.61|27.09|26.6|26.8|5600|12.514
1065015000|2003-10-01 13:30:00|26.9|27.29|26.8|27.2|16100|12.701
1065101400|2003-10-02 13:30:00|27.21|27.5|27.21|27.41|6000|12.799
1065187800|2003-10-03 13:30:00|27.46|27.85|27.46|27.85|11800|13.004
1065447000|2003-10-06 13:30:00|27.8|28.5|27.8|28.45|11000|13.284
1065533400|2003-10-07 13:30:00|28.7|29.7|28.7|29.58|6300|13.812
1065619800|2003-10-08 13:30:00|29.51|29.9|29.26|29.83|16300|13.929
1065706200|2003-10-09 13:30:00|30|30|29.85|29.86|5700|13.943
1065792600|2003-10-10 13:30:00|30.11|30.5|29.94|30.14|14300|14.073
1066051800|2003-10-13 13:30:00|30.39|30.85|30.39|30.77|7100|14.367
1066138200|2003-10-14 13:30:00|30.77|31.36|30.71|30.76|9400|14.363
1066224600|2003-10-15 13:30:00|31.01|31.55|31.01|31.04|12300|14.494
1066311000|2003-10-16 13:30:00|30.89|31.2|30.89|31.1|1900|14.522
1066397400|2003-10-17 13:30:00|30.95|30.95|30.65|30.65|4000|14.311
1066656600|2003-10-20 13:30:00|30.75|30.95|30.4|30.8|6800|14.382
1066743000|2003-10-21 13:30:00|31|31.85|30.81|31.35|26100|14.638
1066829400|2003-10-22 13:30:00|31.6|32.01|31.44|31.44|10400|14.68
1066915800|2003-10-23 13:30:00|31.48|32.1|31.48|31.94|5100|14.914
1067002200|2003-10-24 13:30:00|32.1|32.18|31.23|31.39|15300|14.657
1067265000|2003-10-27 14:30:00|31.64|32.1|31.64|32.08|8000|14.979
1067351400|2003-10-28 14:30:00|32.18|32.75|32.04|32.75|11600|15.292
1067437800|2003-10-29 14:30:00|32.85|33.45|32.85|33.28|7200|15.539
1067524200|2003-10-30 14:30:00|33.3|33.5|32.92|33.3|14100|15.549
1067610600|2003-10-31 14:30:00|33.55|33.55|32.99|33.01|6300|15.413
1067869800|2003-11-03 14:30:00|33.26|33.5|32.91|32.91|11200|15.367
1067956200|2003-11-04 14:30:00|32.98|33.25|32.78|33.01|5300|15.413
1068042600|2003-11-05 14:30:00|33.1|33.6|33|33.6|12100|15.689
1068129000|2003-11-06 14:30:00|33.6|33.81|33.6|33.8|8300|15.782
1068215400|2003-11-07 14:30:00|33.85|35|33.8|33.86|34400|15.81
1068474600|2003-11-10 14:30:00|33.8|33.84|33.3|33.65|11700|15.712
1068561000|2003-11-11 14:30:00|33.85|33.99|33.22|33.23|4100|15.516
1068647400|2003-11-12 14:30:00|33.23|33.75|33.2|33.75|4400|15.759
1068733800|2003-11-13 14:30:00|33.65|34.2|33.6|34.2|2400|15.969
1068820200|2003-11-14 14:30:00|34.45|34.75|34.25|34.39|5300|16.058
1069079400|2003-11-17 14:30:00|34.49|34.8|34.18|34.18|6300|15.96
1069165800|2003-11-18 14:30:00|34.18|34.19|32.78|33.22|19800|15.511
1069252200|2003-11-19 14:30:00|33.17|33.17|32.25|32.83|22700|15.329
1069338600|2003-11-20 14:30:00|32.58|32.75|32.37|32.56|10500|15.203
1069425000|2003-11-21 14:30:00|32.46|32.46|31.35|31.56|12500|14.736
1069684200|2003-11-24 14:30:00|31.5|32.19|31.26|32.19|24700|15.031
1069770600|2003-11-25 14:30:00|32.19|32.97|32.19|32.63|8400|15.236
1069857000|2003-11-26 14:30:00|32.78|33.27|32.68|33.16|5400|15.483
1070029800|2003-11-28 14:30:00|33.26|33.6|33.26|33.56|3600|15.67
1070289000|2003-12-01 14:30:00|34|34.5|34|34.47|17400|16.095
1070375400|2003-12-02 14:30:00|34.32|34.5|34.19|34.19|7200|15.964
1070461800|2003-12-03 14:30:00|34.2|34.48|34.1|34.21|5000|15.974
1070548200|2003-12-04 14:30:00|34.11|34.42|33.89|34.34|8400|16.034
1070634600|2003-12-05 14:30:00|34.4|34.5|34.4|34.48|4500|16.1
1070893800|2003-12-08 14:30:00|34.3|34.75|34.3|34.75|5300|16.226
1070980200|2003-12-09 14:30:00|34.9|35.13|34.8|35.13|2400|16.403
1071066600|2003-12-10 14:30:00|35.27|35.5|35|35.08|4100|16.38
1071153000|2003-12-11 14:30:00|35|35|34.75|34.83|4800|16.263
1071239400|2003-12-12 14:30:00|34.73|34.99|34.73|34.9|2300|16.296
1071498600|2003-12-15 14:30:00|34.74|34.87|34.38|34.44|7800|16.081
1071585000|2003-12-16 14:30:00|34.44|34.69|34.42|34.48|1600|16.1
1071671400|2003-12-17 14:30:00|34.44|34.45|34.32|34.43|2400|16.076
1071757800|2003-12-18 14:30:00|34.29|34.76|34.27|34.76|8200|16.231
1071844200|2003-12-19 14:30:00|34.9|35.08|34.87|35.03|5300|16.357
1072103400|2003-12-22 14:30:00|35.11|35.55|35.11|35.5|8200|16.576
1072189800|2003-12-23 14:30:00|35.55|35.64|35.49|35.61|2800|16.627
1072276200|2003-12-24 14:30:00|35.61|35.62|35.49|35.62|1400|16.632
1072449000|2003-12-26 14:30:00|35.87|36.5|35.77|36.02|6100|16.819
1072708200|2003-12-29 14:30:00|36.52|37.35|36.25|37.35|11300|17.44
1072794600|2003-12-30 14:30:00|37.1|37.33|37.05|37.15|3900|17.347
1072881000|2003-12-31 14:30:00|37.05|37.45|36.98|37.02|7200|17.286
1073053800|2004-01-02 14:30:00|36.87|37|36.66|36.68|4300|17.127
1073313000|2004-01-05 14:30:00|37.03|38|37.03|37.96|14600|17.725
1073399400|2004-01-06 14:30:00|37.81|39|37.81|38.76|13900|18.098
1073485800|2004-01-07 14:30:00|38.76|42.7|38.76|39.26|80800|18.332
1073572200|2004-01-08 14:30:00|39.51|41.31|39.51|40.66|18400|18.985
1073658600|2004-01-09 14:30:00|40.7|41.47|40.7|41.06|6000|19.172
1073917800|2004-01-12 14:30:00|41.31|41.35|40.54|40.6|15300|18.957
1074004200|2004-01-13 14:30:00|40.52|42|40.52|41.95|8600|19.588
1074090600|2004-01-14 14:30:00|42|42|41.68|41.97|6600|19.597
1074177000|2004-01-15 14:30:00|42|42|41.63|41.64|2600|19.443
1074263400|2004-01-16 14:30:00|41.64|41.8|41.04|41.05|5100|19.168
1074609000|2004-01-20 14:30:00|41.63|43.9|41.59|43.4|26400|20.265
1074695400|2004-01-21 14:30:00|43.65|44|43.5|43.98|8900|20.536
1074781800|2004-01-22 14:30:00|43.73|43.74|43.3|43.52|3900|20.321
1074868200|2004-01-23 14:30:00|43.27|43.27|42.8|43.1|7600|20.125
1075127400|2004-01-26 14:30:00|43|43|42.5|42.61|4400|19.896
1075213800|2004-01-27 14:30:00|42.71|43|42.6|42.74|6500|19.957
1075300200|2004-01-28 14:30:00|42.73|43.18|42.7|42.7|4000|19.938
1075386600|2004-01-29 14:30:00|42.45|42.45|40.2|40.21|14300|18.775
1075473000|2004-01-30 14:30:00|40|40.01|36.85|37.4|43100|17.463
1075732200|2004-02-02 14:30:00|35.6|37.2|33.01|37.2|86300|17.37
1075818600|2004-02-03 14:30:00|37.2|38.3|37.2|38.05|26800|17.767
1075905000|2004-02-04 14:30:00|38.2|38.6|36.75|37.42|15800|17.473
1075991400|2004-02-05 14:30:00|37.17|37.18|35.59|35.95|10500|16.786
1076077800|2004-02-06 14:30:00|36.2|36.5|35.55|36.5|17000|17.043
1076337000|2004-02-09 14:30:00|37|37.94|37|37.52|6200|17.519
1076423400|2004-02-10 14:30:00|38.02|38.85|37.75|38.84|13200|18.136
1076509800|2004-02-11 14:30:00|39.34|40|39.25|39.7|14400|18.537
1076596200|2004-02-12 14:30:00|39.95|40.23|39.23|39.23|5200|18.318
1076682600|2004-02-13 14:30:00|39.48|39.48|39.16|39.18|800|18.294
1077028200|2004-02-17 14:30:00|39.5|39.59|38.3|38.31|7800|17.888
1077114600|2004-02-18 14:30:00|38.32|38.52|38.04|38.45|4400|17.954
1077201000|2004-02-19 14:30:00|39|39|38.3|38.3|3400|17.883
1077287400|2004-02-20 14:30:00|38.55|39.6|38.55|39.32|9200|18.36
1077546600|2004-02-23 14:30:00|39.82|40.37|39.77|40.37|5900|18.85
1077633000|2004-02-24 14:30:00|40.13|40.25|37.95|37.98|22200|17.734
1077719400|2004-02-25 14:30:00|38.23|38.99|38.23|38.69|5000|18.066
1077805800|2004-02-26 14:30:00|38.75|38.81|38.25|38.34|2900|17.902
1077892200|2004-02-27 14:30:00|38.48|38.48|38.05|38.1|6800|17.79
1078151400|2004-03-01 14:30:00|38.2|40.17|38.2|40.13|13800|18.738
1078237800|2004-03-02 14:30:00|40.13|40.5|39.52|39.75|8700|18.561
1078324200|2004-03-03 14:30:00|40|40|38.97|39.35|4600|18.374
1078410600|2004-03-04 14:30:00|39.1|39.42|38.59|38.84|3700|18.136
1078497000|2004-03-05 14:30:00|38.59|38.59|38.01|38.35|5900|17.907
1078756200|2004-03-08 14:30:00|38.1|38.85|38.1|38.49|6100|17.972
1078842600|2004-03-09 14:30:00|38.24|38.95|38.24|38.91|8900|18.168
1078929000|2004-03-10 14:30:00|38.91|39.24|38.53|38.53|6400|17.991
1079015400|2004-03-11 14:30:00|38.28|38.84|38.01|38.02|2100|17.753
1079101800|2004-03-12 14:30:00|37.83|38.24|37.7|37.76|4800|17.631
1079361000|2004-03-15 14:30:00|37.6|38.26|37.5|38|5800|17.743
1079447400|2004-03-16 14:30:00|38.2|39|38.1|38.4|6600|17.93
1079533800|2004-03-17 14:30:00|38.6|39.8|38.6|39.4|4400|18.397
1079620200|2004-03-18 14:30:00|38.9|39.49|38.82|39.47|15200|18.43
1079706600|2004-03-19 14:30:00|40|40.5|39.76|39.9|4900|18.631
1079965800|2004-03-22 14:30:00|40.25|40.6|39.94|40|4300|18.677
1080052200|2004-03-23 14:30:00|40.2|40.48|40.11|40.11|2700|18.729
1080138600|2004-03-24 14:30:00|40.34|40.6|39.99|39.99|2500|18.673
1080225000|2004-03-25 14:30:00|39.93|40.6|39.93|40.4|5900|18.864
1080311400|2004-03-26 14:30:00|40.4|40.75|39.99|40|3400|18.677
1080570600|2004-03-29 14:30:00|39.9|40.08|39.75|39.75|3700|18.561
1080657000|2004-03-30 14:30:00|39.75|40|39.5|40|5600|18.677
1080743400|2004-03-31 14:30:00|39.3|39.9|39.3|39.79|12600|18.579
1080829800|2004-04-01 14:30:00|39.79|40.35|39.79|40.25|3000|18.794
1080916200|2004-04-02 14:30:00|40.49|40.49|39.85|39.93|11200|18.645
1081171800|2004-04-05 13:30:00|39.76|39.76|39.76|39.76|100|18.565
1081258200|2004-04-06 13:30:00|39.51|39.97|38.76|39.95|7700|18.654
1081344600|2004-04-07 13:30:00|39.97|40.25|39.97|40.01|2600|18.682
1081431000|2004-04-08 13:30:00|38|40|37.75|40|19700|18.677
1081776600|2004-04-12 13:30:00|39.5|39.82|39.45|39.82|5500|18.593
1081863000|2004-04-13 13:30:00|39.63|40|39.38|39.53|3300|18.458
1081949400|2004-04-14 13:30:00|39.28|39.98|38.9|39.66|3000|18.519
1082035800|2004-04-15 13:30:00|39.6|39.85|39.35|39.85|1600|18.607
1082122200|2004-04-16 13:30:00|39.6|40.6|39.5|40.55|6600|18.934
1082381400|2004-04-19 13:30:00|40.43|41.18|39.69|40.63|9900|18.971
1082467800|2004-04-20 13:30:00|40.38|41.09|40.11|40.41|5000|18.869
1082554200|2004-04-21 13:30:00|40.16|40.16|39.28|39.81|7000|18.589
1082640600|2004-04-22 13:30:00|39.56|40.2|39.56|40.1|8100|18.724
1082727000|2004-04-23 13:30:00|39.85|41.2|39.85|40.95|10100|19.121
1082986200|2004-04-26 13:30:00|41.2|42.2|41.2|41.75|6900|19.494
1083072600|2004-04-27 13:30:00|43.5|44.29|43.25|43.88|40500|20.489
1083159000|2004-04-28 13:30:00|44|44|43.75|44|28100|20.545
1083245400|2004-04-29 13:30:00|41|41|38.95|38.96|10200|19.59|divid|3.14
1083331800|2004-04-30 13:30:00|39|39.5|38.39|39.5|7400|19.861
1083591000|2004-05-03 13:30:00|39.55|39.55|38.5|38.75|7900|19.484
1083677400|2004-05-04 13:30:00|38.6|39.25|38.6|39.07|2400|19.645
1083763800|2004-05-05 13:30:00|38.91|39|38.91|39|900|19.61
1083850200|2004-05-06 13:30:00|38.77|39.12|38.5|38.6|2800|19.409
1083936600|2004-05-07 13:30:00|38.8|38.8|37.76|37.9|6900|19.057
1084195800|2004-05-10 13:30:00|37.98|38.2|36.03|36.03|6900|18.116
1084282200|2004-05-11 13:30:00|36.75|36.95|36.52|36.94|4600|18.574
1084368600|2004-05-12 13:30:00|37.19|37.19|36.65|36.8|10500|18.504
1084455000|2004-05-13 13:30:00|37|37.08|36.55|36.71|2600|18.458
1084541400|2004-05-14 13:30:00|36.56|37.1|36.56|37.1|2200|18.654
1084800600|2004-05-17 13:30:00|36.85|36.86|36.38|36.5|4600|18.353
1084887000|2004-05-18 13:30:00|36.6|36.6|36.6|36.6|1100|18.403
1084973400|2004-05-19 13:30:00|36.78|36.78|36.5|36.7|1000|18.453
1085059800|2004-05-20 13:30:00|36.6|36.6|36.5|36.51|600|18.358
1085146200|2004-05-21 13:30:00|36.5|36.68|36.25|36.65|2100|18.428
1085405400|2004-05-24 13:30:00|36.4|36.61|36.4|36.61|300|18.408
1085491800|2004-05-25 13:30:00|36.79|36.79|36.7|36.7|1400|18.453
1085578200|2004-05-26 13:30:00|36.75|37.75|36.75|37.62|4200|18.916
1085664600|2004-05-27 13:30:00|37.62|37.88|37.62|37.85|2000|19.032
1085751000|2004-05-28 13:30:00|37.88|38.88|37.88|38.88|2400|19.549
1086096600|2004-06-01 13:30:00|38.63|39.5|38.63|39.3|5400|19.761
1086183000|2004-06-02 13:30:00|39.9|40.05|39|39.15|3900|19.685
1086269400|2004-06-03 13:30:00|38.9|38.99|38.52|38.52|1300|19.368
1086355800|2004-06-04 13:30:00|38.77|39|38.77|38.94|1200|19.58
1086615000|2004-06-07 13:30:00|39.19|39.19|39|39|2200|19.61
1086701400|2004-06-08 13:30:00|39|39|38.75|38.95|1900|19.585
1086787800|2004-06-09 13:30:00|38.76|38.85|38.51|38.51|2800|19.363
1086874200|2004-06-10 13:30:00|38.52|38.72|38.5|38.5|900|19.358
1087219800|2004-06-14 13:30:00|38.4|38.4|37.75|37.85|5600|19.032
1087306200|2004-06-15 13:30:00|38.1|38.1|38|38|1600|19.107
1087392600|2004-06-16 13:30:00|38.26|38.99|38.26|38.84|2400|19.529
1087479000|2004-06-17 13:30:00|38.59|38.86|38.19|38.82|4900|19.519
1087565400|2004-06-18 13:30:00|39.07|39.27|39|39.02|2900|19.62
1087824600|2004-06-21 13:30:00|39.12|39.3|39.03|39.16|1700|19.69
1087911000|2004-06-22 13:30:00|39.38|39.75|39.2|39.7|17900|19.962
1087997400|2004-06-23 13:30:00|39.82|39.82|39.64|39.72|700|19.972
1088083800|2004-06-24 13:30:00|39.78|39.88|39.78|39.85|2400|20.037
1088170200|2004-06-25 13:30:00|39.9|39.95|39.5|39.5|2000|19.861
1088429400|2004-06-28 13:30:00|39.74|39.75|39.5|39.61|1500|19.916
1088515800|2004-06-29 13:30:00|39.86|39.86|39.25|39.25|2600|19.735
1088602200|2004-06-30 13:30:00|39.31|39.32|38.75|39.01|4800|19.615
1088688600|2004-07-01 13:30:00|39.24|39.24|38.85|39.01|2500|19.615
1088775000|2004-07-02 13:30:00|39.01|39.75|39.01|39.2|5300|19.71
1089120600|2004-07-06 13:30:00|39.45|39.45|38.8|39.2|4000|19.71
1089207000|2004-07-07 13:30:00|39.45|39.61|39.11|39.5|2400|19.861
1089293400|2004-07-08 13:30:00|39.85|39.99|39.68|39.68|3800|19.952
1089379800|2004-07-09 13:30:00|39.53|39.93|39.53|39.77|1900|19.997
1089639000|2004-07-12 13:30:00|39.77|39.99|39.75|39.75|4400|19.987
1089725400|2004-07-13 13:30:00|39.95|39.99|39.27|39.42|1400|19.821
1089811800|2004-07-14 13:30:00|39.52|39.63|39.49|39.49|2500|19.856
1089898200|2004-07-15 13:30:00|39.59|39.65|39.19|39.19|4700|19.705
1089984600|2004-07-16 13:30:00|39.5|39.77|39.5|39.71|7200|19.967
1090243800|2004-07-19 13:30:00|39.46|39.5|39.25|39.29|1300|19.756
1090330200|2004-07-20 13:30:00|39.18|39.75|39.18|39.6|1100|19.911
1090416600|2004-07-21 13:30:00|39.85|40|39.3|39.7|3700|19.962
1090503000|2004-07-22 13:30:00|39.95|39.95|39.4|39.4|1800|19.811
1090589400|2004-07-23 13:30:00|39.65|39.65|39.29|39.45|3300|19.836
1090848600|2004-07-26 13:30:00|39.26|39.26|39.11|39.16|2900|19.69
1090935000|2004-07-27 13:30:00|39.15|39.35|39.15|39.19|1400|19.705
1091021400|2004-07-28 13:30:00|39.44|39.75|39.44|39.5|700|19.861
1091107800|2004-07-29 13:30:00|39.25|39.95|39.15|39.85|4800|20.037
1091194200|2004-07-30 13:30:00|39.99|40.53|39.91|40.39|11500|20.309
1091453400|2004-08-02 13:30:00|40.64|40.64|40|40.61|4100|20.419
1091539800|2004-08-03 13:30:00|40.36|40.84|40.07|40.78|4000|20.505
1091626200|2004-08-04 13:30:00|41|41|40.25|40.28|2200|20.253
1091712600|2004-08-05 13:30:00|40.03|40.05|39.44|39.6|3000|19.911
1091799000|2004-08-06 13:30:00|39.56|39.56|38.56|38.62|3300|19.419
1092058200|2004-08-09 13:30:00|38.62|39.97|38.62|39.48|5600|19.851
1092144600|2004-08-10 13:30:00|39.28|39.82|39.28|39.62|2500|19.922
1092231000|2004-08-11 13:30:00|39.72|39.72|39.05|39.05|5000|19.635
1092317400|2004-08-12 13:30:00|39.1|39.37|39.1|39.1|3700|19.66
1092403800|2004-08-13 13:30:00|39.35|39.5|39.35|39.46|800|19.841
1092663000|2004-08-16 13:30:00|39.46|39.46|39|39.41|2400|19.816
1092749400|2004-08-17 13:30:00|39.16|39.16|38.05|38.08|7800|19.147
1092835800|2004-08-18 13:30:00|38|38.6|37.85|38.6|7200|19.409
1092922200|2004-08-19 13:30:00|38.35|39.58|38.35|39.56|7300|19.891
1093008600|2004-08-20 13:30:00|39.7|39.9|39|39.01|5800|19.615
1093267800|2004-08-23 13:30:00|38.85|39.02|37.97|37.97|4400|19.092
1093354200|2004-08-24 13:30:00|37.9|38.21|37.89|38|2900|19.107
1093440600|2004-08-25 13:30:00|38|38.2|37.99|38.09|1600|19.152
1093527000|2004-08-26 13:30:00|38.1|38.7|38.1|38.68|1800|19.449
1093613400|2004-08-27 13:30:00|38.55|39.71|38.55|39.4|4500|19.811
1093872600|2004-08-30 13:30:00|39.65|39.7|39.4|39.65|700|19.937
1093959000|2004-08-31 13:30:00|39.55|39.56|39.25|39.25|1200|19.735
1094045400|2004-09-01 13:30:00|39.5|39.56|38.99|39.55|2200|19.886
1094131800|2004-09-02 13:30:00|39.5|39.75|39.25|39.75|1700|19.987
1094218200|2004-09-03 13:30:00|39.5|39.5|39.44|39.46|2100|19.841
1094563800|2004-09-07 13:30:00|39.25|39.5|39.25|39.35|900|19.786
1094650200|2004-09-08 13:30:00|39.6|39.91|39.5|39.5|1400|19.861
1094736600|2004-09-09 13:30:00|39.75|39.75|39.36|39.45|1200|19.836
1094823000|2004-09-10 13:30:00|39.2|39.2|38.7|39.15|3000|19.685
1095082200|2004-09-13 13:30:00|39.4|39.73|39.05|39.13|2100|19.675
1095168600|2004-09-14 13:30:00|39.07|39.65|39.07|39.65|1400|19.937
1095255000|2004-09-15 13:30:00|39.89|40.65|39.75|40.35|4200|20.289
1095341400|2004-09-16 13:30:00|40.41|40.45|40.22|40.25|2500|20.238
1095427800|2004-09-17 13:30:00|40.45|41.25|40.45|40.51|5300|20.369
1095687000|2004-09-20 13:30:00|41|41.71|40.9|41.46|2000|20.847
1095773400|2004-09-21 13:30:00|41.7|41.98|41.3|41.9|3200|21.068
1095859800|2004-09-22 13:30:00|42|42.3|41.88|41.88|2900|21.058
1095946200|2004-09-23 13:30:00|41.85|42.75|41.71|42.5|3100|21.37
1096032600|2004-09-24 13:30:00|42.5|42.75|41.97|42|4900|21.118
1096291800|2004-09-27 13:30:00|42.01|42.65|42|42.31|4600|21.274
1096378200|2004-09-28 13:30:00|42.06|42.3|41.81|41.91|3700|21.073
1096464600|2004-09-29 13:30:00|41.75|41.75|41.1|41.22|6500|20.726
1096551000|2004-09-30 13:30:00|41.25|41.74|41.25|41.5|7500|20.867
1096637400|2004-10-01 13:30:00|41.74|41.85|41.4|41.74|2700|20.987
1096896600|2004-10-04 13:30:00|41.89|41.9|41.42|41.9|5000|21.068
1096983000|2004-10-05 13:30:00|41.9|41.9|41.82|41.9|1100|21.068
1097069400|2004-10-06 13:30:00|41.65|41.9|40.95|41.15|6100|20.691
1097155800|2004-10-07 13:30:00|41|41.9|41|41.9|5200|21.068
1097242200|2004-10-08 13:30:00|41.65|41.9|41.55|41.88|2300|21.058
1097501400|2004-10-11 13:30:00|41.91|41.91|41|41.3|3700|20.766
1097587800|2004-10-12 13:30:00|41.5|41.61|41.5|41.61|1500|20.922
1097674200|2004-10-13 13:30:00|41.6|41.6|40.98|40.98|2900|20.605
1097760600|2004-10-14 13:30:00|41.23|41.76|40.5|40.77|6800|20.5
1097847000|2004-10-15 13:30:00|40.77|40.77|40.77|40.77|1300|20.5
1098106200|2004-10-18 13:30:00|41.02|41.2|40.92|41.02|3100|20.625
1098192600|2004-10-19 13:30:00|41.27|41.52|41.26|41.26|700|20.746
1098279000|2004-10-20 13:30:00|41.51|41.51|40.51|40.55|8500|20.389
1098365400|2004-10-21 13:30:00|40.3|41.25|39.9|41.25|7400|20.741
1098451800|2004-10-22 13:30:00|41.25|41.5|41|41.4|2600|20.817
1098711000|2004-10-25 13:30:00|41.65|41.83|41.54|41.54|5100|20.887
1098797400|2004-10-26 13:30:00|41.79|41.79|41.79|41.79|2900|21.013
1098883800|2004-10-27 13:30:00|41.5|41.5|41|41.25|5000|20.741
1098970200|2004-10-28 13:30:00|41.5|41.65|41.31|41.54|1400|20.887
1099056600|2004-10-29 13:30:00|41.59|41.9|41.5|41.5|2900|20.867
1099319400|2004-11-01 14:30:00|41.25|41.3|40.9|41|6000|20.615
1099405800|2004-11-02 14:30:00|41.3|41.57|41.3|41.49|2900|20.862
1099492200|2004-11-03 14:30:00|41.74|41.91|41.37|41.91|7200|21.073
1099578600|2004-11-04 14:30:00|41.99|42.05|41.5|41.91|6600|21.073
1099665000|2004-11-05 14:30:00|40.13|41.2|40.13|40.25|5000|21|divid|1.52
1099924200|2004-11-08 14:30:00|40.95|40.95|40.6|40.7|8200|21.235
1100010600|2004-11-09 14:30:00|41.2|41.5|40.86|41.36|3200|21.579
1100097000|2004-11-10 14:30:00|41.3|41.49|41.01|41.49|500|21.647
1100183400|2004-11-11 14:30:00|41.49|41.49|40.7|40.95|4200|21.365
1100269800|2004-11-12 14:30:00|41.2|41.25|40.99|41.25|2100|21.522
1100529000|2004-11-15 14:30:00|41.22|41.25|40.4|40.4|4400|21.078
1100615400|2004-11-16 14:30:00|41|41.1|40.5|40.7|6000|21.235
1100701800|2004-11-17 14:30:00|40.73|41.5|40.25|41.25|13100|21.522
1100788200|2004-11-18 14:30:00|41.3|41.3|40.86|41.1|1800|21.443
1100874600|2004-11-19 14:30:00|41|42|41|41.85|1500|21.835
1101133800|2004-11-22 14:30:00|41.6|42|41.25|41.98|7600|21.903
1101220200|2004-11-23 14:30:00|41.73|42.49|41.25|42|6900|21.913
1101306600|2004-11-24 14:30:00|42.01|42.46|42.01|42.42|3600|22.132
1101479400|2004-11-26 14:30:00|42.47|42.5|42.2|42.5|2200|22.174
1101738600|2004-11-29 14:30:00|42.5|42.5|42.01|42.35|4200|22.096
1101825000|2004-11-30 14:30:00|42.35|42.79|42|42.79|2000|22.325
1101911400|2004-12-01 14:30:00|42.79|43.25|42.47|43.22|6200|22.549
1101997800|2004-12-02 14:30:00|43|43.2|42.6|42.6|4100|22.226
1102084200|2004-12-03 14:30:00|42.8|43.05|42.6|42.76|2100|22.309
1102343400|2004-12-06 14:30:00|42.64|42.8|42.2|42.8|7200|22.33
1102429800|2004-12-07 14:30:00|42.79|42.79|41.54|41.79|5300|21.803
1102516200|2004-12-08 14:30:00|42.04|42.5|42.04|42.5|1300|22.174
1102602600|2004-12-09 14:30:00|42.48|42.48|42.41|42.41|300|22.127
1102689000|2004-12-10 14:30:00|42.5|42.5|42.4|42.48|700|22.163
1102948200|2004-12-13 14:30:00|42.73|42.79|42.48|42.5|1400|22.174
1103034600|2004-12-14 14:30:00|42.25|42.73|42|42.5|1000|22.174
1103121000|2004-12-15 14:30:00|42.8|42.8|42.6|42.6|1200|22.226
1103207400|2004-12-16 14:30:00|42.35|42.91|42.35|42.61|3200|22.231
1103293800|2004-12-17 14:30:00|42.36|42.99|42.36|42.99|1700|22.429
1103553000|2004-12-20 14:30:00|42.99|43|42.96|42.97|2000|22.419
1103639400|2004-12-21 14:30:00|43|43.21|43|43.21|400|22.544
1103725800|2004-12-22 14:30:00|43.36|43.49|43.2|43.49|1900|22.69
1103812200|2004-12-23 14:30:00|43.36|43.47|43.25|43.31|2300|22.596
1104157800|2004-12-27 14:30:00|43.4|43.71|43.15|43.71|1900|22.805
1104244200|2004-12-28 14:30:00|43.65|43.65|43.35|43.65|1500|22.774
1104330600|2004-12-29 14:30:00|43.65|43.76|43.36|43.76|1300|22.831
1104417000|2004-12-30 14:30:00|43.51|44|43.51|44|1800|22.956
1104503400|2004-12-31 14:30:00|44|44|44|44|300|22.956
1104762600|2005-01-03 14:30:00|44|44.25|43.35|43.35|3400|22.617
1104849000|2005-01-04 14:30:00|43.25|43.25|43.17|43.2|700|22.539
1104935400|2005-01-05 14:30:00|43.2|43.36|43.16|43.28|3000|22.581
1105021800|2005-01-06 14:30:00|43.48|43.67|43.48|43.61|1600|22.753
1105108200|2005-01-07 14:30:00|43.78|43.78|43.4|43.6|1900|22.748
1105367400|2005-01-10 14:30:00|43.4|43.64|43.4|43.58|1300|22.737
1105453800|2005-01-11 14:30:00|43.56|43.57|43.56|43.57|2400|22.732
1105540200|2005-01-12 14:30:00|43.82|44|43.6|43.8|4300|22.852
1105626600|2005-01-13 14:30:00|43.9|44.2|43.8|44.2|1600|23.061
1105713000|2005-01-14 14:30:00|45.25|45.73|44|44.96|13900|23.457
1106058600|2005-01-18 14:30:00|46.46|47.98|46.46|46.85|12600|24.443
1106145000|2005-01-19 14:30:00|46.88|48.49|46.88|48.49|5500|25.299
1106231400|2005-01-20 14:30:00|48.49|49|47.99|48.77|12600|25.445
1106317800|2005-01-21 14:30:00|49|49.5|48.25|48.36|5100|25.231
1106577000|2005-01-24 14:30:00|48.61|48.61|46.75|48|8900|25.043
1106663400|2005-01-25 14:30:00|47.75|49.38|47.5|48.5|4200|25.304
1106749800|2005-01-26 14:30:00|48.75|49.5|48.75|49.25|2600|25.696
1106836200|2005-01-27 14:30:00|48.75|48.75|47.6|47.61|3900|24.84
1106922600|2005-01-28 14:30:00|47.85|47.99|47|47.7|1300|24.887
1107181800|2005-01-31 14:30:00|47.7|47.8|46.7|46.8|6700|24.417
1107268200|2005-02-01 14:30:00|47.5|48.05|47|47.75|5200|24.913
1107354600|2005-02-02 14:30:00|48|49.04|47.79|49.04|3400|25.586
1107441000|2005-02-03 14:30:00|49.15|49.25|48.25|48.26|3000|25.179
1107527400|2005-02-04 14:30:00|47.9|49.49|47.9|49.05|2000|25.591
1107786600|2005-02-07 14:30:00|49.55|50.4|49.35|50.3|3100|26.243
1107873000|2005-02-08 14:30:00|50|50.95|49.81|50.5|4500|26.348
1107959400|2005-02-09 14:30:00|50.65|51.85|50.35|51.46|5300|26.849
1108045800|2005-02-10 14:30:00|52|53.01|52|52.31|5200|27.292
1108132200|2005-02-11 14:30:00|52.32|54.15|52.31|54.15|7500|28.252
1108391400|2005-02-14 14:30:00|53.65|56|52.6|56|13600|29.217
1108477800|2005-02-15 14:30:00|56|58|56|56.6|11900|29.53
1108564200|2005-02-16 14:30:00|56.61|57.04|55.71|56.75|6100|29.609
1108650600|2005-02-17 14:30:00|57|58.9|57|58.9|5600|30.73
1108737000|2005-02-18 14:30:00|59|63.75|59|63.75|19900|33.261
1109082600|2005-02-22 14:30:00|65|67.9|63.25|63.38|45600|33.068
1109169000|2005-02-23 14:30:00|64|64.49|62.67|63.05|17900|32.896
1109255400|2005-02-24 14:30:00|63.3|63.79|58.4|59.35|58000|30.965
1109341800|2005-02-25 14:30:00|59.4|63.67|59.15|63.57|28100|33.167
1109601000|2005-02-28 14:30:00|64.45|64.48|60|61.68|35700|32.181
1109687400|2005-03-01 14:30:00|61.93|61.93|59.4|60.59|10700|31.612
1109773800|2005-03-02 14:30:00|59.85|60.1|56.25|59.85|25100|31.226
1109860200|2005-03-03 14:30:00|59.4|60.3|58.9|60.3|8400|31.461
1109946600|2005-03-04 14:30:00|60.3|60.3|60.3|60.3|0|31.461
1110205800|2005-03-07 14:30:00|59.8|61.5|58|58.5|25600|30.522
1110292200|2005-03-08 14:30:00|58|58|55|56.9|30300|29.687
1110378600|2005-03-09 14:30:00|56.55|56.59|54.9|55.8|11600|29.113
1110465000|2005-03-10 14:30:00|55.31|55.31|53.4|54.2|21600|28.278
1110551400|2005-03-11 14:30:00|54.2|55.54|53.94|55.54|14200|28.977
1110810600|2005-03-14 14:30:00|54.54|55.28|54.3|54.97|9800|28.68
1110897000|2005-03-15 14:30:00|54.5|55.01|54.5|54.68|6500|28.529
1110983400|2005-03-16 14:30:00|54.5|54.6|53.4|54.3|10200|28.33
1111069800|2005-03-17 14:30:00|54.6|57|54.6|57|7000|29.739
1111156200|2005-03-18 14:30:00|57.46|58.9|57.05|58.54|7400|30.542
1111415400|2005-03-21 14:30:00|58.54|58.8|57.55|58.49|10400|30.516
1111501800|2005-03-22 14:30:00|59|59|57.25|57.25|5800|29.869
1111588200|2005-03-23 14:30:00|56.75|57.19|55|55|6100|28.696
1111674600|2005-03-24 14:30:00|54.75|55.3|54.55|54.95|3100|28.669
1112020200|2005-03-28 14:30:00|55.2|55.45|53.75|53.75|5800|28.043
1112106600|2005-03-29 14:30:00|53.2|53.35|49.05|50|30700|26.087
1112193000|2005-03-30 14:30:00|50|50.8|49.98|50.16|9800|26.17
1112279400|2005-03-31 14:30:00|50.9|52.9|50.5|52.6|12100|27.443
1112365800|2005-04-01 14:30:00|52.85|54.55|52.6|53.8|6700|28.069
1112621400|2005-04-04 13:30:00|52.8|54.27|52.8|53.23|8000|27.772
1112707800|2005-04-05 13:30:00|53.7|53.7|52|52.75|10300|27.522
1112794200|2005-04-06 13:30:00|52.5|53.25|52.5|53.01|2300|27.657
1112880600|2005-04-07 13:30:00|53.05|54.5|53.05|54.2|5200|28.278
1112967000|2005-04-08 13:30:00|54.02|54.05|54.01|54.02|1700|28.184
1113226200|2005-04-11 13:30:00|54|54|53.5|53.62|1400|27.976
1113312600|2005-04-12 13:30:00|53.62|53.62|51.5|51.5|6500|26.869
1113399000|2005-04-13 13:30:00|51|52.5|51|51.81|5800|27.031
1113485400|2005-04-14 13:30:00|51.55|51.55|50.31|50.42|3100|26.306
1113571800|2005-04-15 13:30:00|49|50|48.99|49|10900|25.565
1113831000|2005-04-18 13:30:00|49.5|49.7|49.01|49.06|2200|25.596
1113917400|2005-04-19 13:30:00|49.3|49.81|49.3|49.81|1300|25.988
1114003800|2005-04-20 13:30:00|50|52.5|50|52.5|9000|27.391
1114090200|2005-04-21 13:30:00|52.53|52.99|52.5|52.75|2500|27.522
1114176600|2005-04-22 13:30:00|53.25|53.95|52.91|53.7|4700|28.017
1114435800|2005-04-25 13:30:00|53.65|54.6|53.23|54.35|2200|28.356
1114522200|2005-04-26 13:30:00|54.1|56.25|54.1|55.85|5600|29.139
1114608600|2005-04-27 13:30:00|56|56|53.5|55|10800|28.696
1114695000|2005-04-28 13:30:00|51.75|52.75|51.5|51.75|4600|28.431|divid|2.768
1114781400|2005-04-29 13:30:00|52|52|51.6|51.64|1000|28.37
1115040600|2005-05-02 13:30:00|51.8|52.04|51.8|51.99|1400|28.563
1115127000|2005-05-03 13:30:00|51.5|51.85|50.85|51.14|3500|28.096
1115213400|2005-05-04 13:30:00|50.9|53.5|50.9|53.35|8300|29.31
1115299800|2005-05-05 13:30:00|53|54|52.85|53.51|1400|29.398
1115386200|2005-05-06 13:30:00|53.99|54|53.46|53.51|3400|29.398
1115645400|2005-05-09 13:30:00|54.25|54.7|54|54.11|6100|29.727
1115731800|2005-05-10 13:30:00|54.74|54.74|53.25|53.85|8500|29.584
1115818200|2005-05-11 13:30:00|54.35|55.35|52.65|53.43|9700|29.354
1115904600|2005-05-12 13:30:00|53.43|53.43|52.75|52.75|1400|28.98
1115991000|2005-05-13 13:30:00|52.57|52.57|50.97|50.97|6400|28.002
1116250200|2005-05-16 13:30:00|49.97|51.75|49.97|51.48|5100|28.282
1116336600|2005-05-17 13:30:00|51|52.5|51|51.6|2500|28.348
1116423000|2005-05-18 13:30:00|51.5|51.5|50|50.11|1700|27.53
1116509400|2005-05-19 13:30:00|50.36|51.5|50.15|51|3600|28.019
1116595800|2005-05-20 13:30:00|50.5|52.5|50.5|52.5|4200|28.843
1116855000|2005-05-23 13:30:00|52.25|52.5|50.15|51|23200|28.019
1116941400|2005-05-24 13:30:00|51.5|51.5|50.99|50.99|2600|28.013
1117027800|2005-05-25 13:30:00|51.24|51.49|51|51|800|28.019
1117114200|2005-05-26 13:30:00|51.01|51.54|50.5|50.78|3900|27.898
1117200600|2005-05-27 13:30:00|51.38|51.63|51.37|51.39|1300|28.233
1117546200|2005-05-31 13:30:00|51.3|51.86|51.3|51.31|800|28.189
1117632600|2005-06-01 13:30:00|52|52.49|51.51|52.45|900|28.815
1117719000|2005-06-02 13:30:00|52.6|52.9|52.4|52.42|4500|28.799
1117805400|2005-06-03 13:30:00|52.07|52.15|52|52.15|800|28.65
1118064600|2005-06-06 13:30:00|52.25|52.39|51.8|51.8|1800|28.458
1118151000|2005-06-07 13:30:00|51.77|52|50.76|51.3|1600|28.184
1118237400|2005-06-08 13:30:00|51.1|52.2|50.26|51.69|3700|28.398
1118323800|2005-06-09 13:30:00|51.7|51.8|51.05|51.67|2300|28.387
1118410200|2005-06-10 13:30:00|51.42|51.42|51.42|51.42|100|28.249
1118669400|2005-06-13 13:30:00|51.2|52.01|51.08|51.76|1500|28.436
1118755800|2005-06-14 13:30:00|51.76|51.95|51.65|51.7|1200|28.403
1118842200|2005-06-15 13:30:00|51.95|52.46|51.9|52.46|1400|28.821
1118928600|2005-06-16 13:30:00|52.9|54|52.9|53.7|6900|29.502
1119015000|2005-06-17 13:30:00|53.85|54.45|53.81|53.84|2700|29.579
1119274200|2005-06-20 13:30:00|53.8|54.49|53.8|54.49|2500|29.936
1119360600|2005-06-21 13:30:00|54.2|54.95|54.2|54.5|1800|29.942
1119447000|2005-06-22 13:30:00|54.75|54.75|54.48|54.5|700|29.942
1119533400|2005-06-23 13:30:00|54.96|55|54.52|54.6|1200|29.997
1119619800|2005-06-24 13:30:00|54.75|55|54.56|54.61|2900|30.002
1119879000|2005-06-27 13:30:00|54.52|55.94|54.51|55.75|4200|30.628
1119965400|2005-06-28 13:30:00|55.95|56.2|55.25|55.99|3400|30.76
1120051800|2005-06-29 13:30:00|55.9|57|55.75|56.5|1400|31.04
1120138200|2005-06-30 13:30:00|56.55|56.55|55.25|55.7|2700|30.601
1120224600|2005-07-01 13:30:00|55.52|56|55.52|56|800|30.766
1120570200|2005-07-05 13:30:00|56.01|56.21|55.37|56.21|1100|30.881
1120656600|2005-07-06 13:30:00|55.99|55.99|55.75|55.75|500|30.628
1120743000|2005-07-07 13:30:00|56.24|56.7|56.05|56.05|1900|30.793
1120829400|2005-07-08 13:30:00|56.3|56.65|55.5|56.5|4100|31.04
1121088600|2005-07-11 13:30:00|56.5|56.5|56.25|56.25|2100|30.903
1121175000|2005-07-12 13:30:00|56.05|56.5|56|56.14|2500|30.843
1121261400|2005-07-13 13:30:00|57|57|54|55.89|2200|30.705
1121347800|2005-07-14 13:30:00|55.45|55.45|55.2|55.35|1500|30.409
1121434200|2005-07-15 13:30:00|54.85|55.2|54.05|54.85|4500|30.134
1121693400|2005-07-18 13:30:00|54.65|54.8|54.14|54.54|2700|29.964
1121779800|2005-07-19 13:30:00|54.55|55.58|54.55|55.58|3500|30.535
1121866200|2005-07-20 13:30:00|55.83|55.83|55.25|55.4|3200|30.436
1121952600|2005-07-21 13:30:00|54.9|55.99|54.9|55.99|1700|30.76
1122039000|2005-07-22 13:30:00|56.49|56.8|55.98|56.8|2300|31.205
1122298200|2005-07-25 13:30:00|57.3|57.99|56.26|56.81|3400|31.211
1122384600|2005-07-26 13:30:00|57.1|57.3|56.75|56.75|1000|31.178
1122471000|2005-07-27 13:30:00|56.75|56.75|55.45|55.9|2000|30.711
1122557400|2005-07-28 13:30:00|55.85|56.3|55.8|55.9|2200|30.711
1122643800|2005-07-29 13:30:00|55.8|56.3|54.81|56.3|1800|30.93
1122903000|2005-08-01 13:30:00|56.3|56.3|55.7|55.9|4200|30.711
1122989400|2005-08-02 13:30:00|56.15|57|56|56.8|3000|31.205
1123075800|2005-08-03 13:30:00|57|57.99|57|57.2|3900|31.425
1123162200|2005-08-04 13:30:00|57.41|58|56.5|57.1|5600|31.37
1123248600|2005-08-05 13:30:00|56.5|56.5|55.5|55.8|2900|30.656
1123507800|2005-08-08 13:30:00|56.55|57.5|56.55|56.91|3800|31.266
1123594200|2005-08-09 13:30:00|57.66|57.7|57.62|57.7|3100|31.7
1123680600|2005-08-10 13:30:00|57.25|57.33|57.01|57.33|1100|31.496
1123767000|2005-08-11 13:30:00|57.05|58.75|57.01|58.34|2600|32.051
1123853400|2005-08-12 13:30:00|58.57|58.69|58.23|58.65|1000|32.222
1124112600|2005-08-15 13:30:00|58.65|58.65|57.9|58.35|800|32.057
1124199000|2005-08-16 13:30:00|58.69|58.7|57.15|57.7|3200|31.7
1124285400|2005-08-17 13:30:00|57.95|58.51|57|57.4|2300|31.535
1124371800|2005-08-18 13:30:00|57.85|58.15|57|57|3400|31.315
1124458200|2005-08-19 13:30:00|56.76|56.9|56.5|56.55|1800|31.068
1124717400|2005-08-22 13:30:00|56.56|58|56.56|58|1900|31.864
1124803800|2005-08-23 13:30:00|58|58.99|58|58.55|2000|32.167
1124890200|2005-08-24 13:30:00|58.6|59.55|58.6|59.48|2400|32.677
1124976600|2005-08-25 13:30:00|59.47|59.95|59|59.95|3000|32.936
1125063000|2005-08-26 13:30:00|59.96|61.89|59.96|61.49|8600|33.782
1125322200|2005-08-29 13:30:00|61.95|63.45|61.25|61.25|4300|33.65
1125408600|2005-08-30 13:30:00|62|63|62|63|4000|34.611
1125495000|2005-08-31 13:30:00|63|63.09|62.59|63.09|1800|34.661
1125581400|2005-09-01 13:30:00|63.29|64.95|63.24|64.95|9500|35.683
1125667800|2005-09-02 13:30:00|64.94|64.94|63|63.46|3600|34.864
1126013400|2005-09-06 13:30:00|62.71|64|62.12|63.39|4300|34.826
1126099800|2005-09-07 13:30:00|63|63.55|62.09|63.26|2000|34.754
1126186200|2005-09-08 13:30:00|63.54|65.99|63.54|65.14|13500|35.787
1126272600|2005-09-09 13:30:00|65.89|66|65.2|65.67|1700|36.078
1126531800|2005-09-12 13:30:00|65.98|65.99|64.61|64.76|5900|35.578
1126618200|2005-09-13 13:30:00|64|64.7|62.43|64.59|9100|35.485
1126704600|2005-09-14 13:30:00|64.7|64.7|64.5|64.7|900|35.545
1126791000|2005-09-15 13:30:00|64.7|65.2|64.5|64.5|2600|35.435
1126877400|2005-09-16 13:30:00|64.5|66|63.9|65.25|3400|35.847
1127136600|2005-09-19 13:30:00|65.95|66.5|65.1|66.02|4000|36.27
1127223000|2005-09-20 13:30:00|66.25|66.55|65.25|65.25|1300|35.847
1127309400|2005-09-21 13:30:00|66.2|67.95|65.7|67|6800|36.809
1127395800|2005-09-22 13:30:00|68.95|69.95|66.3|67.09|13300|36.858
1127482200|2005-09-23 13:30:00|67.2|68.7|67.2|68|2200|37.358
1127741400|2005-09-26 13:30:00|67.6|69.98|66.7|68.34|4800|37.545
1127827800|2005-09-27 13:30:00|68.84|69.1|67.51|68.52|5400|37.644
1127914200|2005-09-28 13:30:00|68.02|69.28|68.02|69.2|3100|38.018
1128000600|2005-09-29 13:30:00|69.45|69.7|68.7|68.99|4300|37.902
1128087000|2005-09-30 13:30:00|69|69|68.7|68.7|1200|37.743
1128346200|2005-10-03 13:30:00|68.95|69.3|67.5|69|6300|37.908
1128432600|2005-10-04 13:30:00|69.15|69.15|68.09|68.15|2100|37.441
1128519000|2005-10-05 13:30:00|68.02|68.6|62.01|63.07|28100|34.65
1128605400|2005-10-06 13:30:00|61.5|61.81|59.5|61|26600|33.513
1128691800|2005-10-07 13:30:00|61.5|63.47|61.5|63.39|8400|34.826
1128951000|2005-10-10 13:30:00|63.62|63.94|62.25|62.81|3000|34.507
1129037400|2005-10-11 13:30:00|62.31|62.8|62.3|62.5|1200|34.337
1129123800|2005-10-12 13:30:00|63.25|63.25|62.38|62.38|1300|34.271
1129210200|2005-10-13 13:30:00|62.38|62.38|60.8|60.81|1600|33.408
1129296600|2005-10-14 13:30:00|60.31|60.31|59.5|59.95|2100|32.936
1129555800|2005-10-17 13:30:00|60.95|61.5|60.95|61.3|2000|33.677
1129642200|2005-10-18 13:30:00|60.8|61.25|60.5|60.68|1500|33.337
1129728600|2005-10-19 13:30:00|60.75|61.07|59.99|60.46|1200|33.216
1129815000|2005-10-20 13:30:00|60.9|61.15|60|60.15|1000|33.046
1129901400|2005-10-21 13:30:00|58.2|59.36|57.5|58.98|7400|32.403
1130160600|2005-10-24 13:30:00|59.48|60.48|59.48|60.03|2500|32.98
1130247000|2005-10-25 13:30:00|59.05|60.9|59.05|60.61|5100|33.298
1130333400|2005-10-26 13:30:00|60.8|61|60.65|61|700|33.513
1130419800|2005-10-27 13:30:00|61.4|61.4|60.4|60.49|800|33.232
1130506200|2005-10-28 13:30:00|60.25|60.75|60.25|60.6|600|33.293
1130769000|2005-10-31 14:30:00|61.6|62|60|60.73|3500|33.364
1130855400|2005-11-01 14:30:00|60.16|61.29|59.82|60.95|1400|33.485
1130941800|2005-11-02 14:30:00|61.5|61.5|60.5|61.24|1600|33.644
1131028200|2005-11-03 14:30:00|61.5|63.3|60.51|63.04|5100|34.633
1131114600|2005-11-04 14:30:00|63.9|64.3|62.75|62.75|1800|34.474
1131373800|2005-11-07 14:30:00|63.25|63.25|62.45|62.85|1000|34.529
1131460200|2005-11-08 14:30:00|62.38|63|62|63|1100|34.611
1131546600|2005-11-09 14:30:00|62.25|62.25|61.75|61.75|200|33.925
1131633000|2005-11-10 14:30:00|61.35|63|61.35|62.5|2600|34.337
1131719400|2005-11-11 14:30:00|62.2|63.4|62.2|63.3|4400|34.776
1131978600|2005-11-14 14:30:00|62.3|62.3|60.55|61.38|5100|33.721
1132065000|2005-11-15 14:30:00|61.35|61.59|61.35|61.59|2200|33.837
1132151400|2005-11-16 14:30:00|62|62.4|61.26|62.2|800|34.172
1132237800|2005-11-17 14:30:00|62.32|64.75|62.32|64.26|6800|35.304
1132324200|2005-11-18 14:30:00|62.52|63.95|62.39|63.71|2400|35.83|divid|1.486
1132583400|2005-11-21 14:30:00|62.5|62.5|61|62.3|5200|35.037
1132669800|2005-11-22 14:30:00|62.32|62.55|62|62.3|1300|35.037
1132756200|2005-11-23 14:30:00|62|62.25|60.5|62.25|1700|35.009
1132929000|2005-11-25 14:30:00|62|62|62|62|300|34.868
1133188200|2005-11-28 14:30:00|62.05|62.05|60.41|61.59|1400|34.638
1133274600|2005-11-29 14:30:00|61.55|61.55|58|58.01|7800|32.624
1133361000|2005-11-30 14:30:00|58.01|59.35|57|58.8|10600|33.069
1133447400|2005-12-01 14:30:00|59.4|60.38|58.8|60.38|5000|33.957
1133533800|2005-12-02 14:30:00|59.88|60.1|59.2|59.5|2600|33.462
1133793000|2005-12-05 14:30:00|59.5|60.85|59.5|59.5|4400|33.462
1133879400|2005-12-06 14:30:00|58.5|60.1|58.5|60.1|3500|33.8
1133965800|2005-12-07 14:30:00|61.5|61.5|60.15|60.53|5000|34.042
1134052200|2005-12-08 14:30:00|60.6|60.77|59.52|60.77|600|34.177
1134138600|2005-12-09 14:30:00|60.7|60.7|60.55|60.55|300|34.053
1134397800|2005-12-12 14:30:00|60.69|60.69|59.65|59.65|1000|33.547
1134484200|2005-12-13 14:30:00|60.15|60.3|59.5|59.65|700|33.547
1134570600|2005-12-14 14:30:00|58|60.25|57|59.86|2300|33.665
1134657000|2005-12-15 14:30:00|58.9|58.9|58.1|58.2|1500|32.731
1134743400|2005-12-16 14:30:00|58.2|58.95|56.5|56.76|11200|31.921
1135002600|2005-12-19 14:30:00|56.26|57.9|56|56.9|7400|32
1135089000|2005-12-20 14:30:00|56.4|56.85|54.4|55|9100|30.932
1135175400|2005-12-21 14:30:00|55.45|55.45|52.33|52.71|10000|29.644
1135261800|2005-12-22 14:30:00|52.1|53.3|52.04|53.3|7000|29.975
1135348200|2005-12-23 14:30:00|53.3|53.3|51.85|52.45|7100|29.497
1135693800|2005-12-27 14:30:00|50.81|51.45|50.5|51.05|12700|28.71
1135780200|2005-12-28 14:30:00|51.55|53.05|51.55|52.75|2900|29.666
1135866600|2005-12-29 14:30:00|53.4|54.25|53|53.75|2700|30.229
1135953000|2005-12-30 14:30:00|51.78|52.78|51.3|51.99|7500|29.239
1136298600|2006-01-03 14:30:00|52.49|56.98|52.49|56.84|10800|31.966
1136385000|2006-01-04 14:30:00|56.59|57.9|56.55|56.99|4500|32.051
1136471400|2006-01-05 14:30:00|57.47|57.9|55.9|55.9|5000|31.438
1136557800|2006-01-06 14:30:00|56.4|57.2|56|56.01|2600|31.5
1136817000|2006-01-09 14:30:00|56.65|57.5|56.25|57.38|4100|32.27
1136903400|2006-01-10 14:30:00|57.5|58|55.36|55.41|6000|31.162
1136989800|2006-01-11 14:30:00|55.41|56.25|55.41|55.99|2700|31.488
1137076200|2006-01-12 14:30:00|56|56.23|54.73|54.85|4700|30.847
1137162600|2006-01-13 14:30:00|54.51|55.35|53.13|54|4500|30.369
1137508200|2006-01-17 14:30:00|54.4|55.9|54.4|55.9|4400|31.438
1137594600|2006-01-18 14:30:00|56.45|57|55.8|56|4000|31.494
1137681000|2006-01-19 14:30:00|55|56.55|55|56.15|6100|31.578
1137767400|2006-01-20 14:30:00|56.65|56.75|55.25|55.5|3500|31.213
1138026600|2006-01-23 14:30:00|55.5|55.85|55.15|55.85|3500|31.41
1138113000|2006-01-24 14:30:00|56.1|57|56.1|56.55|2100|31.803
1138199400|2006-01-25 14:30:00|56.9|57|56.5|56.55|3400|31.803
1138285800|2006-01-26 14:30:00|56.55|56.55|55.05|55.5|7800|31.213
1138372200|2006-01-27 14:30:00|55.45|55.5|53.6|54|6400|30.369
1138631400|2006-01-30 14:30:00|53|54.5|52.2|54.4|12100|30.594
1138717800|2006-01-31 14:30:00|54.65|54.99|53.62|53.87|2100|30.296
1138804200|2006-02-01 14:30:00|54.37|54.37|52.2|52.25|5300|29.385
1138890600|2006-02-02 14:30:00|52.5|52.5|51.95|51.96|1500|29.222
1138977000|2006-02-03 14:30:00|52.31|53|52.31|52.6|2200|29.582
1139236200|2006-02-06 14:30:00|52.95|54|52.75|54|6400|30.369
1139322600|2006-02-07 14:30:00|53.75|54.17|53.75|53.85|4900|30.285
1139409000|2006-02-08 14:30:00|53.9|54.24|53.15|53.16|2100|29.897
1139495400|2006-02-09 14:30:00|53.25|53.6|52.75|53.54|700|30.11
1139581800|2006-02-10 14:30:00|53.45|54|53.45|53.54|800|30.11
1139841000|2006-02-13 14:30:00|53.2|53.7|53.2|53.69|2400|30.195
1139927400|2006-02-14 14:30:00|53.35|53.5|53.35|53.5|600|30.088
1140013800|2006-02-15 14:30:00|53.5|53.5|53.4|53.4|600|30.032
1140100200|2006-02-16 14:30:00|53.4|53.4|52|52.35|2600|29.441
1140186600|2006-02-17 14:30:00|52.5|53|52.49|52.75|1800|29.666
1140532200|2006-02-21 14:30:00|53|54|52.9|53.3|4400|29.975
1140618600|2006-02-22 14:30:00|53.05|53.49|52.9|53.48|2200|30.077
1140705000|2006-02-23 14:30:00|53.23|53.49|52.8|53|2000|29.807
1140791400|2006-02-24 14:30:00|53.5|54|53.49|53.49|2000|30.082
1141050600|2006-02-27 14:30:00|53.74|54|53.45|53.5|3500|30.088
1141137000|2006-02-28 14:30:00|53.2|54.5|53.2|54.35|7600|30.566
1141223400|2006-03-01 14:30:00|54.25|54.9|54.1|54.85|1000|30.847
1141309800|2006-03-02 14:30:00|54.85|55.62|54.85|55.6|3000|31.269
1141396200|2006-03-03 14:30:00|55.1|55.1|54.78|54.85|1100|30.847
1141655400|2006-03-06 14:30:00|55.3|55.95|55.3|55.9|5000|31.438
1141741800|2006-03-07 14:30:00|56|56.81|55.49|56.81|3100|31.949
1141828200|2006-03-08 14:30:00|57|57|56|56.96|10000|32.034
1141914600|2006-03-09 14:30:00|56.35|56.45|55.65|56.1|1800|31.55
1142001000|2006-03-10 14:30:00|55.6|55.77|55.2|55.6|1800|31.269
1142260200|2006-03-13 14:30:00|55|55|54|54|1800|30.369
1142346600|2006-03-14 14:30:00|54|54.7|53.88|54.42|5200|30.605
1142433000|2006-03-15 14:30:00|54.67|55.26|54.6|55.2|1500|31.044
1142519400|2006-03-16 14:30:00|55.2|55.25|55.2|55.21|1200|31.05
1142605800|2006-03-17 14:30:00|54.95|55|53.5|53.5|3300|30.088
1142865000|2006-03-20 14:30:00|54|54|52.6|52.86|1900|29.728
1142951400|2006-03-21 14:30:00|52.86|53|51.65|51.92|2700|29.199
1143037800|2006-03-22 14:30:00|52.52|53|52|53|1900|29.807
1143124200|2006-03-23 14:30:00|52.75|52.75|52.55|52.7|1000|29.638
1143210600|2006-03-24 14:30:00|52.6|52.98|52.25|52.95|1200|29.779
1143469800|2006-03-27 14:30:00|52.5|53.9|52.4|53.9|4600|30.313
1143556200|2006-03-28 14:30:00|53|53.5|52.5|53.5|2500|30.088
1143642600|2006-03-29 14:30:00|53.5|53.82|53.25|53.25|1100|29.947
1143729000|2006-03-30 14:30:00|53.4|53.7|52.4|52.46|2500|29.503
1143815400|2006-03-31 14:30:00|52.95|53.85|52.83|52.83|3800|29.711
1144071000|2006-04-03 13:30:00|53.1|54|53.1|53.71|3100|30.206
1144157400|2006-04-04 13:30:00|54.25|54.5|53.75|54.33|1600|30.555
1144243800|2006-04-05 13:30:00|54.29|55.35|53.75|55|1700|30.932
1144330200|2006-04-06 13:30:00|55|55|54.2|54.21|1800|30.487
1144416600|2006-04-07 13:30:00|54.21|54.21|53.75|54.2|1000|30.482
1144675800|2006-04-10 13:30:00|56|56.1|54.5|54.75|6900|30.791
1144762200|2006-04-11 13:30:00|54.3|54.3|54.2|54.2|1000|30.482
1144848600|2006-04-12 13:30:00|54.5|54.5|53.5|53.5|3700|30.088
1144935000|2006-04-13 13:30:00|53.45|53.8|53.45|53.75|600|30.229
1145280600|2006-04-17 13:30:00|53.2|54.15|53.09|54.15|6500|30.454
1145367000|2006-04-18 13:30:00|54.4|54.4|53.8|53.97|3400|30.352
1145453400|2006-04-19 13:30:00|53.97|54.6|53.45|53.45|3600|30.06
1145539800|2006-04-20 13:30:00|53.95|54.34|53.5|53.81|1900|30.262
1145626200|2006-04-21 13:30:00|53.81|54.6|53.3|53.73|5700|30.217
1145885400|2006-04-24 13:30:00|53.65|53.65|51.38|52|10200|29.244
1145971800|2006-04-25 13:30:00|52|52|50.53|51.18|5500|28.783
1146058200|2006-04-26 13:30:00|50.91|51.5|50.51|50.89|4200|28.62
1146144600|2006-04-27 13:30:00|51.7|52.15|50.95|51.5|2300|28.963
1146231000|2006-04-28 13:30:00|52|52|51.2|51.2|1400|28.794
1146490200|2006-05-01 13:30:00|50.98|52.5|50.55|52.48|4500|29.514
1146576600|2006-05-02 13:30:00|52.7|53.3|52.7|52.75|3800|29.666
1146663000|2006-05-03 13:30:00|53.25|53.3|51.1|51.54|6600|28.986
1146749400|2006-05-04 13:30:00|51.1|51.29|50.65|51|2800|28.682
1146835800|2006-05-05 13:30:00|51.5|51.5|50.77|51.49|4900|28.958
1147095000|2006-05-08 13:30:00|51|51.45|50.5|50.74|7500|28.536
1147181400|2006-05-09 13:30:00|50.76|50.98|50.2|50.67|7000|28.496
1147267800|2006-05-10 13:30:00|49.4|49.75|49.07|49.07|7000|28.715|divid|1.973
1147354200|2006-05-11 13:30:00|48.82|49.12|47.89|48.27|8000|28.247
1147440600|2006-05-12 13:30:00|48|48.29|45.98|46.23|8700|27.053
1147699800|2006-05-15 13:30:00|46.4|46.4|44.72|44.72|6400|26.169
1147786200|2006-05-16 13:30:00|44.5|45|44.33|44.54|7300|26.064
1147872600|2006-05-17 13:30:00|44.65|44.95|42.66|42.95|8600|25.133
1147959000|2006-05-18 13:30:00|43.4|43.73|43.25|43.4|5200|25.397
1148045400|2006-05-19 13:30:00|43.75|43.85|42.3|42.99|13500|25.157
1148304600|2006-05-22 13:30:00|42.8|42.8|41.05|41.25|13200|24.139
1148391000|2006-05-23 13:30:00|41.5|42|41.5|41.6|6400|24.343
1148477400|2006-05-24 13:30:00|41.6|41.6|39.5|39.6|11600|23.173
1148563800|2006-05-25 13:30:00|40|40.15|39.52|40|12200|23.407
1148650200|2006-05-26 13:30:00|39.55|40.01|39.55|39.9|7800|23.349
1148995800|2006-05-30 13:30:00|39.9|41.21|39.8|40.42|6000|23.653
1149082200|2006-05-31 13:30:00|40|40.5|39.5|40.5|4700|23.7
1149168600|2006-06-01 13:30:00|40.47|41.01|39.84|40.7|9100|23.817
1149255000|2006-06-02 13:30:00|41.6|41.6|40.8|40.97|1800|23.975
1149514200|2006-06-05 13:30:00|41.4|42.1|39.25|39.73|18500|23.249
1149600600|2006-06-06 13:30:00|40.7|40.7|39.83|39.83|8400|23.308
1149687000|2006-06-07 13:30:00|39.85|39.85|39.15|39.3|3800|22.997
1149773400|2006-06-08 13:30:00|39.33|39.79|38|38.25|10300|22.383
1149859800|2006-06-09 13:30:00|38.05|39|38.05|38.25|2300|22.383
1150119000|2006-06-12 13:30:00|38.92|39.09|38|38|4300|22.237
1150205400|2006-06-13 13:30:00|38.4|38.5|37|37|6700|21.652
1150291800|2006-06-14 13:30:00|36.5|38.47|36.4|38.04|8600|22.26
1150378200|2006-06-15 13:30:00|38.5|38.5|38.1|38.29|2200|22.406
1150464600|2006-06-16 13:30:00|38.3|38.99|38.25|38.65|1600|22.617
1150723800|2006-06-19 13:30:00|39.25|39.81|39.25|39.25|5400|22.968
1150810200|2006-06-20 13:30:00|39|39.5|38|38.7|3500|22.646
1150896600|2006-06-21 13:30:00|39.67|39.67|38.61|38.61|2900|22.594
1150983000|2006-06-22 13:30:00|38.98|39|38.5|39|3600|22.822
1151069400|2006-06-23 13:30:00|39.4|40.65|39.4|40.1|4400|23.466
1151328600|2006-06-26 13:30:00|40.15|40.8|40.15|40.2|1800|23.524
1151415000|2006-06-27 13:30:00|40.25|40.8|40|40.01|2200|23.413
1151501400|2006-06-28 13:30:00|39.93|41.18|39.02|41.15|2400|24.08
1151587800|2006-06-29 13:30:00|41.2|41.3|40.3|41|5100|23.992
1151674200|2006-06-30 13:30:00|40.8|40.9|40.39|40.51|2500|23.706
1151933400|2006-07-03 13:30:00|41.95|42.03|41.6|42|6900|24.577
1152106200|2006-07-05 13:30:00|42|43.25|42|42.4|8400|24.812
1152192600|2006-07-06 13:30:00|42.9|44|42.9|43.62|3100|25.525
1152279000|2006-07-07 13:30:00|44.1|44.95|43.5|44.85|5300|26.245
1152538200|2006-07-10 13:30:00|44.88|44.95|43.4|43.52|2400|25.467
1152624600|2006-07-11 13:30:00|43.5|44.39|43.04|43.97|4100|25.73
1152711000|2006-07-12 13:30:00|44.8|46|44.52|45.09|10000|26.386
1152797400|2006-07-13 13:30:00|45.05|45.06|44.1|44.76|3300|26.193
1152883800|2006-07-14 13:30:00|45.25|45.3|42.5|43.2|12200|25.28
1153143000|2006-07-17 13:30:00|42.4|43.65|42.1|42.71|5700|24.993
1153229400|2006-07-18 13:30:00|42.01|42.5|41.25|41.5|3500|24.285
1153315800|2006-07-19 13:30:00|41.75|42.73|41.58|42.6|1400|24.929
1153402200|2006-07-20 13:30:00|41.75|41.75|41.25|41.5|1100|24.285
1153488600|2006-07-21 13:30:00|42|42.5|41.5|42.5|500|24.87
1153747800|2006-07-24 13:30:00|42.01|43.15|42.01|43.15|1100|25.25
1153834200|2006-07-25 13:30:00|42.95|42.95|42.58|42.92|3200|25.116
1153920600|2006-07-26 13:30:00|42.83|42.83|42.55|42.83|1000|25.063
1154007000|2006-07-27 13:30:00|43.5|44.45|43.5|44.06|3200|25.783
1154093400|2006-07-28 13:30:00|44.45|45.25|44.45|44.84|3700|26.239
1154352600|2006-07-31 13:30:00|44.05|44.9|44.01|44.56|2700|26.075
1154439000|2006-08-01 13:30:00|44.95|45|44.5|44.5|800|26.04
1154525400|2006-08-02 13:30:00|44.51|45|43.59|44.2|6800|25.865
1154611800|2006-08-03 13:30:00|43.75|43.75|43.01|43.05|2800|25.192
1154698200|2006-08-04 13:30:00|43.55|43.55|43|43|3600|25.163
1154957400|2006-08-07 13:30:00|43|43.29|42.89|42.89|500|25.098
1155043800|2006-08-08 13:30:00|43.35|43.35|41.83|41.85|9000|24.49
1155130200|2006-08-09 13:30:00|42|42.2|41.5|41.5|1100|24.285
1155216600|2006-08-10 13:30:00|41.75|41.97|41.38|41.47|5200|24.267
1155303000|2006-08-11 13:30:00|41|41|40.5|40.97|2700|23.975
1155562200|2006-08-14 13:30:00|40.97|41|40.25|40.25|6200|23.553
1155648600|2006-08-15 13:30:00|40.25|40.39|40|40.01|6400|23.413
1155735000|2006-08-16 13:30:00|40.01|41|40|40.44|5100|23.665
1155821400|2006-08-17 13:30:00|40.8|40.81|40.12|40.15|5400|23.495
1155907800|2006-08-18 13:30:00|40.26|41.25|40.26|40.78|3100|23.864
1156167000|2006-08-21 13:30:00|41.24|42.2|41.24|42.2|1700|24.694
1156253400|2006-08-22 13:30:00|42.2|43.25|42.19|42.98|9200|25.151
1156339800|2006-08-23 13:30:00|42.55|42.55|41.27|42.49|3600|24.864
1156426200|2006-08-24 13:30:00|41.94|44|41.94|44|6600|25.748
1156512600|2006-08-25 13:30:00|44|44.7|44|44.27|2300|25.906
1156771800|2006-08-28 13:30:00|44.8|45|44.27|44.76|4000|26.193
1156858200|2006-08-29 13:30:00|45|45|43.8|44.5|4300|26.04
1156944600|2006-08-30 13:30:00|44.45|44.48|43.45|43.45|1700|25.426
1157031000|2006-08-31 13:30:00|42.95|45.45|42.95|45.45|8800|26.596
1157117400|2006-09-01 13:30:00|45.3|45.3|44.7|45.1|2900|26.391
1157463000|2006-09-05 13:30:00|44.3|45.1|44.21|44.7|2300|26.157
1157549400|2006-09-06 13:30:00|45.5|45.5|44.51|45|1800|26.333
1157635800|2006-09-07 13:30:00|45.15|45.2|44.45|45.2|1100|26.45
1157722200|2006-09-08 13:30:00|45.98|45.98|44.89|44.89|2700|26.269
1157981400|2006-09-11 13:30:00|43.5|43.5|42.5|42.6|6000|24.929
1158067800|2006-09-12 13:30:00|42.52|42.52|41.5|42.4|3200|24.812
1158154200|2006-09-13 13:30:00|42.9|43.38|42.9|43.32|1400|25.35
1158240600|2006-09-14 13:30:00|43.32|43.32|41.92|42.75|2600|25.016
1158327000|2006-09-15 13:30:00|42.1|43.45|42.1|43.45|2400|25.426
1158586200|2006-09-18 13:30:00|42.95|44|42.87|44|1800|25.748
1158672600|2006-09-19 13:30:00|44.75|44.75|43.5|43.5|900|25.455
1158759000|2006-09-20 13:30:00|44.4|44.85|43.87|44.15|3500|25.836
1158845400|2006-09-21 13:30:00|44.75|44.99|44.25|44.91|800|26.28
1158931800|2006-09-22 13:30:00|44.41|44.49|44.01|44.01|1100|25.754
1159191000|2006-09-25 13:30:00|44.9|44.9|42.9|43.52|7300|25.467
1159277400|2006-09-26 13:30:00|43|43.49|42.54|43.22|2700|25.291
1159363800|2006-09-27 13:30:00|43.25|44.5|43.25|44.46|1800|26.017
1159450200|2006-09-28 13:30:00|44.7|44.7|43.43|43.43|1600|25.414
1159536600|2006-09-29 13:30:00|43.85|44|43.71|43.71|5100|25.578
1159795800|2006-10-02 13:30:00|43.25|43.75|43.25|43.75|1100|25.602
1159882200|2006-10-03 13:30:00|43.99|43.99|43.2|43.4|1000|25.397
1159968600|2006-10-04 13:30:00|43.05|44|42.55|43.99|3400|25.742
1160055000|2006-10-05 13:30:00|44.5|44.75|44.5|44.75|300|26.187
1160141400|2006-10-06 13:30:00|44.75|45|44.2|44.48|2000|26.029
1160400600|2006-10-09 13:30:00|44.98|44.98|43.61|44.75|3000|26.187
1160487000|2006-10-10 13:30:00|45.02|46.09|45.02|46|7600|26.918
1160573400|2006-10-11 13:30:00|46.47|46.65|45.75|46.1|6700|26.977
1160659800|2006-10-12 13:30:00|46.55|47.25|46.55|46.85|3100|27.416
1160746200|2006-10-13 13:30:00|46.85|46.85|46.46|46.83|800|27.404
1161005400|2006-10-16 13:30:00|46.85|46.85|45.71|45.96|4000|26.895
1161091800|2006-10-17 13:30:00|46.95|47.9|46.51|47.54|3200|27.819
1161178200|2006-10-18 13:30:00|47.95|48.24|47.95|48.24|1100|28.229
1161264600|2006-10-19 13:30:00|47.91|48.25|47.91|48.2|1800|28.206
1161351000|2006-10-20 13:30:00|48.25|48.89|48.25|48.89|400|28.609
1161610200|2006-10-23 13:30:00|48.5|48.99|48.04|48.73|1100|28.516
1161696600|2006-10-24 13:30:00|48.11|48.13|47.61|47.98|3100|28.077
1161783000|2006-10-25 13:30:00|47.5|47.75|46|47.16|4000|27.597
1161869400|2006-10-26 13:30:00|46.8|46.8|46.31|46.6|1900|27.269
1161955800|2006-10-27 13:30:00|46.6|46.75|46.6|46.62|600|27.281
1162218600|2006-10-30 14:30:00|46.6|47.03|46.46|46.74|2800|27.351
1162305000|2006-10-31 14:30:00|46.25|46.78|46.25|46.78|1300|27.375
1162391400|2006-11-01 14:30:00|46.77|46.78|46.75|46.75|400|27.357
1162477800|2006-11-02 14:30:00|46.4|46.5|45.75|46.18|2200|27.023
1162564200|2006-11-03 14:30:00|46.74|46.74|45.6|46|1500|26.918
1162823400|2006-11-06 14:30:00|45.15|45.43|44.5|44.7|4200|26.157
1162909800|2006-11-07 14:30:00|43.5|44.33|43.5|44.33|4100|25.941
1162996200|2006-11-08 14:30:00|44.31|44.55|44.07|44.5|1100|26.04
1163082600|2006-11-09 14:30:00|44.75|45.2|44.3|44.57|3800|26.081
1163169000|2006-11-10 14:30:00|45|45|44.9|44.9|500|26.274
1163428200|2006-11-13 14:30:00|44.7|44.7|44.04|44.1|3100|25.806
1163514600|2006-11-14 14:30:00|44.04|44.1|44|44.1|1600|25.806
1163601000|2006-11-15 14:30:00|44.09|44.55|43.96|43.96|2100|25.724
1163687400|2006-11-16 14:30:00|43.55|44.5|43.35|43.53|3900|25.473
1163773800|2006-11-17 14:30:00|43.28|44.9|43.28|44|2000|25.748
1164033000|2006-11-20 14:30:00|43.65|43.69|43|43.69|1500|25.566
1164119400|2006-11-21 14:30:00|43.69|43.69|42.59|42.75|3100|25.016
1164205800|2006-11-22 14:30:00|43.5|45.5|43.5|44.63|11700|26.116
1164378600|2006-11-24 14:30:00|45.2|46.6|44.65|45.81|4400|26.807
1164637800|2006-11-27 14:30:00|46.5|47.3|45.51|46.31|14300|27.1
1164724200|2006-11-28 14:30:00|46.5|46.75|45.84|46.44|3700|27.176
1164810600|2006-11-29 14:30:00|46.4|47.89|46.4|47.46|5900|27.773
1164897000|2006-11-30 14:30:00|48|48.41|47.51|48.41|16500|28.328
1164983400|2006-12-01 14:30:00|49|49.5|48.25|49|19500|28.674
1165242600|2006-12-04 14:30:00|49|49.74|48.75|48.95|6300|28.644
1165329000|2006-12-05 14:30:00|49|49.8|48.54|49.3|8800|28.849
1165415400|2006-12-06 14:30:00|49.45|49.5|48.8|49.11|5400|28.738
1165501800|2006-12-07 14:30:00|49.7|49.99|49.2|49.98|5800|29.247
1165588200|2006-12-08 14:30:00|50|50.21|49.85|50.1|3600|29.317
1165847400|2006-12-11 14:30:00|50|50.87|50|50.4|3200|29.493
1165933800|2006-12-12 14:30:00|50.85|50.9|50.78|50.87|3700|29.768
1166020200|2006-12-13 14:30:00|50.95|51.45|50.51|51|4400|29.844
1166106600|2006-12-14 14:30:00|51|51.35|50.75|51.23|1400|29.979
1166193000|2006-12-15 14:30:00|51.49|51.49|51|51.49|900|30.131
1166452200|2006-12-18 14:30:00|51.5|51.5|49.76|50|3600|29.259
1166538600|2006-12-19 14:30:00|49.75|49.75|48.01|49.35|6500|28.878
1166625000|2006-12-20 14:30:00|47.36|49.21|47.36|48.86|14000|28.592
1166711400|2006-12-21 14:30:00|49.15|49.15|48|48.25|5900|28.235
1166797800|2006-12-22 14:30:00|48.01|48.75|48.01|48.74|2000|28.522
1167143400|2006-12-26 14:30:00|48.5|49|48|48.23|3000|28.223
1167229800|2006-12-27 14:30:00|48.4|49|47.53|48.64|4600|28.463
1167316200|2006-12-28 14:30:00|48.39|48.63|48.11|48.61|2700|28.445
1167402600|2006-12-29 14:30:00|48.26|48.26|47|47.95|7200|28.059
1167834600|2007-01-03 14:30:00|47.75|47.94|46.1|46.52|11900|27.222
1167921000|2007-01-04 14:30:00|46.27|46.5|45.5|45.71|7100|26.748
1168007400|2007-01-05 14:30:00|45.96|46.97|45.96|46.8|3000|27.386
1168266600|2007-01-08 14:30:00|46.87|46.88|44.93|45.55|10900|26.655
1168353000|2007-01-09 14:30:00|45|45.13|43.53|44.69|9100|26.152
1168439400|2007-01-10 14:30:00|44.44|44.44|43.55|43.56|5100|25.49
1168525800|2007-01-11 14:30:00|43.1|44.25|43.1|43.37|5800|25.379
1168612200|2007-01-12 14:30:00|43.12|44.5|43.12|43.48|7200|25.444
1168957800|2007-01-16 14:30:00|43.59|43.97|43.47|43.47|3200|25.438
1169044200|2007-01-17 14:30:00|43.33|43.83|43|43.01|4400|25.168
1169130600|2007-01-18 14:30:00|43.63|44.1|43.08|43.54|2700|25.479
1169217000|2007-01-19 14:30:00|43.29|43.29|43|43.26|3800|25.315
1169476200|2007-01-22 14:30:00|42.76|44.22|42.55|44.11|10700|25.812
1169562600|2007-01-23 14:30:00|44.5|46|44.5|45.51|8200|26.631
1169649000|2007-01-24 14:30:00|45.91|46.39|45|46.33|5300|27.111
1169735400|2007-01-25 14:30:00|46.33|47.01|46|46.4|9600|27.152
1169821800|2007-01-26 14:30:00|46.75|47.44|46.65|46.84|8200|27.41
1170081000|2007-01-29 14:30:00|47|48.18|47|48|7300|28.089
1170167400|2007-01-30 14:30:00|47.76|48.41|47.76|48.15|2000|28.176
1170253800|2007-01-31 14:30:00|48.15|48.99|48.15|48.19|5100|28.2
1170340200|2007-02-01 14:30:00|48.43|48.91|48.43|48.43|1400|28.34
1170426600|2007-02-02 14:30:00|49|50.02|48.53|50.02|7300|29.271
1170685800|2007-02-05 14:30:00|50.02|50.52|50|50.1|3400|29.317
1170772200|2007-02-06 14:30:00|50.27|50.32|49|49.11|6500|28.738
1170858600|2007-02-07 14:30:00|49.08|49.08|47.22|47.22|6200|27.632
1170945000|2007-02-08 14:30:00|47.13|47.14|45.55|45.55|24900|26.655
1171031400|2007-02-09 14:30:00|45.87|46.6|45.58|45.7|4700|26.743
1171290600|2007-02-12 14:30:00|45.64|45.64|44.45|44.8|9500|26.216
1171377000|2007-02-13 14:30:00|44.49|46.09|44.49|46.05|4900|26.947
1171463400|2007-02-14 14:30:00|46.04|46.04|44.44|45.5|8300|26.626
1171549800|2007-02-15 14:30:00|45.4|45.4|44.44|44.5|54800|26.04
1171636200|2007-02-16 14:30:00|44.48|44.48|44.25|44.42|3600|25.994
1171981800|2007-02-20 14:30:00|44.36|44.36|43.52|43.79|8900|25.625
1172068200|2007-02-21 14:30:00|43.79|44.28|43.63|43.86|5400|25.666
1172154600|2007-02-22 14:30:00|43.96|45|43.75|44.99|7300|26.327
1172241000|2007-02-23 14:30:00|44.62|44.62|44.5|44.62|4100|26.111
1172500200|2007-02-26 14:30:00|44.75|45.5|44.5|45|5300|26.333
1172586600|2007-02-27 14:30:00|45.2|45.2|44|44.2|8300|25.865
1172673000|2007-02-28 14:30:00|44.35|44.48|43.76|43.77|8300|25.613
1172759400|2007-03-01 14:30:00|43.75|44.65|43.57|43.91|7200|25.695
1172845800|2007-03-02 14:30:00|43.56|44.25|42.41|42.42|14000|24.823
1173105000|2007-03-05 14:30:00|42.47|42.49|41.75|42.39|4700|24.806
1173191400|2007-03-06 14:30:00|42.5|43.7|42.5|43.7|3700|25.572
1173277800|2007-03-07 14:30:00|43.55|44.65|43.55|44.65|6000|26.128
1173364200|2007-03-08 14:30:00|45.05|45.35|45|45.2|5600|26.45
1173450600|2007-03-09 14:30:00|45|45.25|44.65|44.71|1600|26.163
1173706200|2007-03-12 13:30:00|44.25|44.6|44.17|44.31|2900|25.929
1173792600|2007-03-13 13:30:00|44.25|44.31|43.85|43.85|1000|25.66
1173879000|2007-03-14 13:30:00|43.75|44.2|41.6|42.58|9700|24.917
1173965400|2007-03-15 13:30:00|42.65|43|42.35|42.69|2700|24.981
1174051800|2007-03-16 13:30:00|42|42.25|41.16|41.41|9900|25.381|divid|1.933
1174311000|2007-03-19 13:30:00|41.66|41.66|41.05|41.14|5000|25.216
1174397400|2007-03-20 13:30:00|41.23|41.8|41.19|41.78|6900|25.608
1174483800|2007-03-21 13:30:00|42|42.34|41.66|41.82|3300|25.633
1174570200|2007-03-22 13:30:00|41.4|41.79|41.4|41.66|3300|25.535
1174656600|2007-03-23 13:30:00|41.61|41.99|41.61|41.61|7200|25.504
1174915800|2007-03-26 13:30:00|41.8|42.15|41.51|41.68|7400|25.547
1175002200|2007-03-27 13:30:00|41.51|42.44|41.42|41.48|6200|25.424
1175088600|2007-03-28 13:30:00|41.48|41.59|41.06|41.25|16200|25.283
1175175000|2007-03-29 13:30:00|41.5|41.68|41.1|41.41|11300|25.381
1175261400|2007-03-30 13:30:00|41.2|42.19|41.05|42.19|11200|25.86
1175520600|2007-04-02 13:30:00|46|46|42.39|43.87|22000|26.889
1175607000|2007-04-03 13:30:00|44.01|44.36|43.45|44|11000|26.969
1175693400|2007-04-04 13:30:00|44.2|44.2|42.5|43.19|11400|26.472
1175779800|2007-04-05 13:30:00|43|44.81|42.75|43.98|6100|26.957
1176125400|2007-04-09 13:30:00|44|44.35|43.78|44.01|9500|26.975
1176211800|2007-04-10 13:30:00|44.15|44.24|44.04|44.1|4600|27.03
1176298200|2007-04-11 13:30:00|44.04|44.13|43.78|43.96|6100|26.944
1176384600|2007-04-12 13:30:00|44.07|44.5|43.91|44.5|3800|27.275
1176471000|2007-04-13 13:30:00|44.25|44.44|43.95|44|3300|26.969
1176730200|2007-04-16 13:30:00|44|44.13|43.7|43.7|5400|26.785
1176816600|2007-04-17 13:30:00|43.9|43.91|43.02|43.56|4100|26.699
1176903000|2007-04-18 13:30:00|44.5|44.5|43.3|43.6|9400|26.724
1176989400|2007-04-19 13:30:00|43.4|43.7|42.64|42.64|6700|26.135
1177075800|2007-04-20 13:30:00|43.09|43.5|42.29|42.63|11900|26.129
1177335000|2007-04-23 13:30:00|42.88|43|42.6|42.6|4700|26.111
1177421400|2007-04-24 13:30:00|42.85|43.35|42.64|42.77|11000|26.215
1177507800|2007-04-25 13:30:00|42.55|43.25|42.25|42.62|17100|26.123
1177594200|2007-04-26 13:30:00|42.37|43.19|42.34|42.85|3000|26.264
1177680600|2007-04-27 13:30:00|42.6|43.2|42.55|42.8|11100|26.233
1177939800|2007-04-30 13:30:00|42.76|43.11|42|42.37|7400|25.97
1178026200|2007-05-01 13:30:00|42.5|43.56|42.31|43.39|4700|26.595
1178112600|2007-05-02 13:30:00|43.5|43.5|42.52|42.58|5100|26.099
1178199000|2007-05-03 13:30:00|42.66|42.92|42.4|42.62|13000|26.123
1178285400|2007-05-04 13:30:00|42.51|42.75|42.26|42.74|8500|26.197
1178544600|2007-05-07 13:30:00|42.4|42.7|42.3|42.39|7100|25.982
1178631000|2007-05-08 13:30:00|42.59|42.7|42|42|7700|25.743
1178717400|2007-05-09 13:30:00|42.5|42.5|41.9|41.9|8900|25.682
1178803800|2007-05-10 13:30:00|41.65|42.29|41.65|41.85|11300|25.651
1178890200|2007-05-11 13:30:00|42.1|42.25|41.85|42.07|6000|25.786
1179149400|2007-05-14 13:30:00|41.64|41.99|41.64|41.88|2700|25.67
1179235800|2007-05-15 13:30:00|41.69|42.35|41.64|41.84|16900|25.645
1179322200|2007-05-16 13:30:00|41.6|41.95|41.52|41.94|7200|25.706
1179408600|2007-05-17 13:30:00|42|42|41.6|41.75|5500|25.59
1179495000|2007-05-18 13:30:00|41.75|42.1|41.2|41.42|18500|25.388
1179754200|2007-05-21 13:30:00|41.42|42.22|41.42|41.92|8600|25.694
1179840600|2007-05-22 13:30:00|42.1|42.44|41.97|42.28|7900|25.915
1179927000|2007-05-23 13:30:00|42.4|43.3|42.4|42.78|12300|26.221
1180013400|2007-05-24 13:30:00|42.5|43.1|41.58|41.58|12600|25.486
1180099800|2007-05-25 13:30:00|41.5|41.97|41.26|41.91|7700|25.688
1180445400|2007-05-29 13:30:00|42.1|43.15|42.07|42.69|14300|26.166
1180531800|2007-05-30 13:30:00|43|43.5|42.68|42.68|20700|26.16
1180618200|2007-05-31 13:30:00|42.93|43|42.29|42.51|7100|26.056
1180704600|2007-06-01 13:30:00|42.51|43.32|42.51|43|5000|26.356
1180963800|2007-06-04 13:30:00|43.25|43.6|43.11|43.11|11300|26.423
1181050200|2007-06-05 13:30:00|43.25|43.52|43|43.18|6400|26.466
1181136600|2007-06-06 13:30:00|43.19|43.2|42.76|42.87|7800|26.276
1181223000|2007-06-07 13:30:00|43|43|42.25|42.25|5100|25.896
1181309400|2007-06-08 13:30:00|42.15|42.37|41.75|42|5200|25.743
1181568600|2007-06-11 13:30:00|41.75|42.3|41.75|42.2|21800|25.866
1181655000|2007-06-12 13:30:00|42.27|42.5|41.75|42.05|10300|25.774
1181741400|2007-06-13 13:30:00|41.81|42.1|41.64|42.1|5000|25.804
1181827800|2007-06-14 13:30:00|41.9|42.35|41.9|42.3|11800|25.927
1181914200|2007-06-15 13:30:00|42.2|43.05|42.2|43.05|50200|26.387
1182173400|2007-06-18 13:30:00|43.15|45.05|43.15|44.75|26600|27.429
1182259800|2007-06-19 13:30:00|45|46.89|44.91|46.36|59800|28.415
1182346200|2007-06-20 13:30:00|46.36|46.69|46.02|46.41|35200|28.446
1182432600|2007-06-21 13:30:00|45.55|46.58|45.55|46.14|14800|28.281
1182519000|2007-06-22 13:30:00|45.9|46.2|45.3|45.5|18800|27.888
1182778200|2007-06-25 13:30:00|45.25|45.6|45|45.21|12700|27.711
1182864600|2007-06-26 13:30:00|45.22|45.5|43.44|43.73|18200|26.803
1182951000|2007-06-27 13:30:00|43.73|44.94|42.7|44.83|10800|27.478
1183037400|2007-06-28 13:30:00|44.98|45.49|44.7|45.25|7300|27.735
1183123800|2007-06-29 13:30:00|45.44|45.52|45.07|45.2|13100|27.704
1183383000|2007-07-02 13:30:00|45.2|45.55|44.92|44.92|3200|27.533
1183469400|2007-07-03 13:30:00|45|45.68|44.87|45.5|12000|27.888
1183642200|2007-07-05 13:30:00|45.4|45.5|44.75|45.24|9200|27.729
1183728600|2007-07-06 13:30:00|45.02|45.09|44.82|44.96|3400|27.557
1183987800|2007-07-09 13:30:00|44.7|44.91|44.56|44.85|4400|27.49
1184074200|2007-07-10 13:30:00|44.6|45.13|44.6|45.11|18400|27.649
1184160600|2007-07-11 13:30:00|45|45.5|45|45.49|8000|27.882
1184247000|2007-07-12 13:30:00|45.78|45.79|45.12|45.59|15700|27.944
1184333400|2007-07-13 13:30:00|45.8|45.99|45.57|45.57|2600|27.931
1184592600|2007-07-16 13:30:00|45.4|45.5|45|45.08|6500|27.631
1184679000|2007-07-17 13:30:00|45.5|45.54|45.01|45.29|10100|27.76
1184765400|2007-07-18 13:30:00|45.24|45.75|45.12|45.7|9800|28.011
1184851800|2007-07-19 13:30:00|45.5|46.08|45.5|45.91|5000|28.14
1184938200|2007-07-20 13:30:00|45.99|46|45.09|45.1|6400|27.643
1185197400|2007-07-23 13:30:00|45.1|45.25|44.7|45.09|20100|27.637
1185283800|2007-07-24 13:30:00|44.81|45.16|44.81|44.81|24100|27.465
1185370200|2007-07-25 13:30:00|44.58|44.62|44.08|44.32|5300|27.165
1185456600|2007-07-26 13:30:00|44.1|44.45|42.11|42.3|19400|25.927
1185543000|2007-07-27 13:30:00|42.1|42.85|42.01|42.5|23600|26.05
1185802200|2007-07-30 13:30:00|42.5|43.2|42.35|42.92|9000|26.307
1185888600|2007-07-31 13:30:00|43.2|43.77|43.2|43.73|4000|26.803
1185975000|2007-08-01 13:30:00|43.65|43.66|43.27|43.3|5300|26.54
1186061400|2007-08-02 13:30:00|43.3|43.54|42.75|42.95|7100|26.325
1186147800|2007-08-03 13:30:00|43.2|43.25|41.6|41.71|27700|25.565
1186407000|2007-08-06 13:30:00|41.2|41.2|39.13|39.4|35200|24.149
1186493400|2007-08-07 13:30:00|39.55|39.55|38.89|39.19|14200|24.021
1186579800|2007-08-08 13:30:00|39.5|39.6|38.86|39|19700|23.904
1186666200|2007-08-09 13:30:00|38.76|38.86|38|38.58|40800|23.647
1186752600|2007-08-10 13:30:00|38.55|38.57|38|38.23|16200|23.432
1187011800|2007-08-13 13:30:00|38.23|38.5|38.05|38.21|16200|23.42
1187098200|2007-08-14 13:30:00|38.18|38.18|37.3|37.32|13100|22.875
1187184600|2007-08-15 13:30:00|37.3|38|37.3|37.3|11500|22.862
1187271000|2007-08-16 13:30:00|37.2|37.2|35.06|35.06|28000|21.489
1187357400|2007-08-17 13:30:00|35.06|35.06|33.83|34.37|31300|21.066
1187616600|2007-08-20 13:30:00|34.09|36.9|34.08|36.89|17000|22.611
1187703000|2007-08-21 13:30:00|37.4|38.1|37.26|38|17100|23.291
1187789400|2007-08-22 13:30:00|38.26|40.66|38.2|40.4|13100|24.762
1187875800|2007-08-23 13:30:00|40.4|41|39.4|39.55|13900|24.241
1187962200|2007-08-24 13:30:00|40.59|40.59|39.14|39.54|7300|24.235
1188221400|2007-08-27 13:30:00|39.82|40.28|39.45|40.13|8900|24.597
1188307800|2007-08-28 13:30:00|40.26|40.5|39.4|39.5|7900|24.211
1188394200|2007-08-29 13:30:00|39.8|40.15|39.16|39.48|20400|24.199
1188480600|2007-08-30 13:30:00|39.37|39.37|39|39.19|4700|24.021
1188567000|2007-08-31 13:30:00|39.99|40|39.4|39.9|6700|24.456
1188912600|2007-09-04 13:30:00|39.89|39.89|39.33|39.5|11200|24.211
1188999000|2007-09-05 13:30:00|39.75|39.75|39.4|39.54|3000|24.235
1189085400|2007-09-06 13:30:00|39.69|39.75|39.1|39.4|4600|24.149
1189171800|2007-09-07 13:30:00|39.15|39.69|38.1|38.12|13500|23.365
1189431000|2007-09-10 13:30:00|38.75|38.9|36.7|37.15|16700|22.77
1189517400|2007-09-11 13:30:00|37.7|37.8|35.82|36.6|40500|22.433
1189603800|2007-09-12 13:30:00|36.77|38.21|36.55|37.78|16800|23.157
1189690200|2007-09-13 13:30:00|38|38.25|37.75|38|10100|23.291
1189776600|2007-09-14 13:30:00|37.6|37.92|37.08|37.5|9300|22.985
1190035800|2007-09-17 13:30:00|37.75|38.21|37.01|37.95|13600|23.261
1190122200|2007-09-18 13:30:00|37.65|38|37.5|37.87|7900|23.212
1190208600|2007-09-19 13:30:00|38.5|38.5|37.3|37.57|18600|23.028
1190295000|2007-09-20 13:30:00|38.8|39.5|38.45|39.19|11900|24.021
1190381400|2007-09-21 13:30:00|39.7|39.72|38.52|38.52|7900|23.61
1190640600|2007-09-24 13:30:00|39.25|39.44|38.8|38.89|6800|23.837
1190727000|2007-09-25 13:30:00|38.6|39.13|38.5|38.5|4500|23.598
1190813400|2007-09-26 13:30:00|38.25|38.99|38.25|38.7|3400|23.72
1190899800|2007-09-27 13:30:00|38.8|39.3|38.69|38.8|6900|23.782
1190986200|2007-09-28 13:30:00|38.9|39.25|38.5|38.8|9000|23.782
1191245400|2007-10-01 13:30:00|39|39.04|38.51|38.7|9600|23.72
1191331800|2007-10-02 13:30:00|39|39.36|38.61|38.7|12500|23.72
1191418200|2007-10-03 13:30:00|39|39.49|38.55|38.73|10900|23.739
1191504600|2007-10-04 13:30:00|38.65|39.35|38.65|39|10600|23.904
1191591000|2007-10-05 13:30:00|39.87|39.87|38.8|39|13300|23.904
1191850200|2007-10-08 13:30:00|39.87|39.87|38.8|38.86|13900|23.818
1191936600|2007-10-09 13:30:00|38.86|39.1|38.8|39.09|2000|23.959
1192023000|2007-10-10 13:30:00|38.95|39.89|38.92|39.85|12600|24.425
1192109400|2007-10-11 13:30:00|39.89|40.72|39|39.68|11700|24.321
1192195800|2007-10-12 13:30:00|39.7|40.41|39.7|40.41|4800|24.769
1192455000|2007-10-15 13:30:00|40.5|40.5|40.1|40.28|5500|24.689
1192541400|2007-10-16 13:30:00|40.37|41.25|40.37|40.8|18400|25.008
1192627800|2007-10-17 13:30:00|40.92|41.41|40.75|41.41|19100|25.381
1192714200|2007-10-18 13:30:00|42.1|42.19|41.04|41.27|5600|25.296
1192800600|2007-10-19 13:30:00|41.49|42.35|41|41.25|16600|25.283
1193059800|2007-10-22 13:30:00|40.65|41|40.05|40.99|11600|25.124
1193146200|2007-10-23 13:30:00|40.8|40.92|40.25|40.84|11400|25.032
1193232600|2007-10-24 13:30:00|40.4|42.38|40.4|41.8|20300|25.621
1193319000|2007-10-25 13:30:00|41.76|44.87|41.76|44.5|39300|27.275
1193405400|2007-10-26 13:30:00|44.5|45.25|42.91|44.97|46900|27.563
1193664600|2007-10-29 13:30:00|44.97|45.5|43.29|43.78|20800|26.834
1193751000|2007-10-30 13:30:00|43.53|44|42.75|44|16700|26.969
1193837400|2007-10-31 13:30:00|43.77|45|43|44.29|19200|27.147
1193923800|2007-11-01 13:30:00|42.75|44.75|42.74|43.88|15300|26.895
1194010200|2007-11-02 13:30:00|43.8|44.48|41.25|41.76|31800|25.596
1194273000|2007-11-05 14:30:00|41.43|42.8|40.81|42.39|12500|25.982
1194359400|2007-11-06 14:30:00|42.68|43.2|42.37|42.8|5500|26.233
1194445800|2007-11-07 14:30:00|43|43.1|42.17|42.27|4600|25.909
1194532200|2007-11-08 14:30:00|42.2|42.3|40.75|40.75|5500|24.977
1194618600|2007-11-09 14:30:00|40.25|40.52|39|40.26|16700|24.677
1194877800|2007-11-12 14:30:00|40.33|40.33|39|39|28600|23.904
1194964200|2007-11-13 14:30:00|39|40.33|39|40.19|9800|24.634
1195050600|2007-11-14 14:30:00|40|40.06|39|39.37|9200|24.131
1195137000|2007-11-15 14:30:00|39.62|39.71|39.4|39.43|9400|24.168
1195223400|2007-11-16 14:30:00|39.55|39.74|39.25|39.43|5100|24.168
1195482600|2007-11-19 14:30:00|39.5|39.74|39.4|39.5|3500|24.211
1195569000|2007-11-20 14:30:00|39.87|39.87|39.35|39.35|4400|24.119
1195655400|2007-11-21 14:30:00|39.5|39.7|39.5|39.5|2400|24.211
1195828200|2007-11-23 14:30:00|39.18|39.31|38.8|39.2|9200|24.027
1196087400|2007-11-26 14:30:00|39|39.61|38.92|38.92|17000|23.855
1196173800|2007-11-27 14:30:00|38.8|39.04|38.6|38.66|4900|23.696
1196260200|2007-11-28 14:30:00|38.59|38.74|37|37.32|16100|22.875
1196346600|2007-11-29 14:30:00|37.47|37.85|37.19|37.76|12200|23.144
1196433000|2007-11-30 14:30:00|37.76|39.21|37.76|39.21|6400|24.033
1196692200|2007-12-03 14:30:00|37.3|38.13|37.25|37.85|11200|23.199
1196778600|2007-12-04 14:30:00|38|38.25|37.45|37.57|3800|23.028
1196865000|2007-12-05 14:30:00|37.59|37.95|37.59|37.95|1400|23.261
1196951400|2007-12-06 14:30:00|37.75|38.49|37.65|38.45|3800|23.567
1197037800|2007-12-07 14:30:00|38.35|38.46|37.04|37.28|18200|22.85
1197297000|2007-12-10 14:30:00|37|38|37|37.02|12700|22.691
1197383400|2007-12-11 14:30:00|37.15|37.79|37.15|37.25|6800|22.832
1197469800|2007-12-12 14:30:00|37.75|38.49|37.6|37.94|3700|23.255
1197556200|2007-12-13 14:30:00|37.81|38.09|37.59|38.09|5600|23.347
1197642600|2007-12-14 14:30:00|37.49|37.98|37.38|37.55|7300|23.016
1197901800|2007-12-17 14:30:00|36.53|37.95|36.53|37.42|8600|22.936
1197988200|2007-12-18 14:30:00|37.75|38|37.17|37.5|7100|22.985
1198074600|2007-12-19 14:30:00|37.39|37.75|37.3|37.41|5000|22.93
1198161000|2007-12-20 14:30:00|37.06|38.74|37.06|38.74|5800|23.745
1198247400|2007-12-21 14:30:00|39|39|38.95|38.95|2200|23.874
1198506600|2007-12-24 14:30:00|38.55|39.25|38.55|39.25|4900|24.058
1198679400|2007-12-26 14:30:00|38.6|43.09|38.6|42.82|8700|26.246
1198765800|2007-12-27 14:30:00|42.74|43.25|41.82|42.01|17600|25.749
1198852200|2007-12-28 14:30:00|41.5|43.15|41.25|42.92|23600|26.307
1199111400|2007-12-31 14:30:00|43.2|43.3|42.8|43.15|6500|26.448
1199284200|2008-01-02 14:30:00|43.35|43.79|43.05|43.77|7100|26.828
1199370600|2008-01-03 14:30:00|43.75|44|43.16|43.74|11500|26.81
1199457000|2008-01-04 14:30:00|44|44|43|43.12|8600|26.43
1199716200|2008-01-07 14:30:00|42.1|43.31|42.1|43.12|9500|26.43
1199802600|2008-01-08 14:30:00|43.5|44.74|43.5|43.8|13900|26.846
1199889000|2008-01-09 14:30:00|43.08|43.5|42.34|42.6|9400|26.111
1199975400|2008-01-10 14:30:00|44.6|44.6|42.76|42.96|6900|26.332
1200061800|2008-01-11 14:30:00|42.78|43.11|42.11|42.15|5200|25.835
1200321000|2008-01-14 14:30:00|42.3|42.5|42.24|42.48|3000|26.037
1200407400|2008-01-15 14:30:00|42.3|42.46|40.26|40.61|7000|24.891
1200493800|2008-01-16 14:30:00|40.3|40.3|38.5|38.5|9500|23.598
1200580200|2008-01-17 14:30:00|38.5|39.02|38.5|38.77|10200|23.763
1200666600|2008-01-18 14:30:00|38.5|38.75|38.5|38.68|4500|23.708
1201012200|2008-01-22 14:30:00|37.62|38.51|37.62|38|9100|23.291
1201098600|2008-01-23 14:30:00|38.1|38.1|37.1|37.76|7100|23.144
1201185000|2008-01-24 14:30:00|38.06|38.79|37.92|38.7|15100|23.72
1201271400|2008-01-25 14:30:00|38.99|38.99|38.51|38.77|1900|23.763
1201530600|2008-01-28 14:30:00|38.5|38.75|38|38.6|4500|23.659
1201617000|2008-01-29 14:30:00|38.85|38.85|37.77|38.15|6200|23.383
1201703400|2008-01-30 14:30:00|38.35|38.49|37.84|38.35|18700|23.506
1201789800|2008-01-31 14:30:00|38.13|38.13|37.6|37.99|12000|23.285
1201876200|2008-02-01 14:30:00|38.14|38.25|37.85|38.21|5200|23.42
1202135400|2008-02-04 14:30:00|38|38.5|37.78|37.78|6000|23.157
1202221800|2008-02-05 14:30:00|37.99|38.4|37.97|37.97|8300|23.273
1202308200|2008-02-06 14:30:00|38|38.11|37.75|37.75|6900|23.138
1202394600|2008-02-07 14:30:00|38|38.6|38|38.01|15200|23.298
1202481000|2008-02-08 14:30:00|37.99|38.25|37.97|38.04|11900|23.316
1202740200|2008-02-11 14:30:00|38.04|38.04|37.76|37.8|19100|23.169
1202826600|2008-02-12 14:30:00|37.6|38.4|37.6|37.99|11100|23.285
1202913000|2008-02-13 14:30:00|38.18|38.27|37.98|38.25|5900|23.445
1202999400|2008-02-14 14:30:00|38.41|38.83|38.15|38.23|11700|23.432
1203085800|2008-02-15 14:30:00|38.24|38.56|38.22|38.27|10000|23.457
1203431400|2008-02-19 14:30:00|38.87|38.87|38.44|38.57|9900|23.641
1203517800|2008-02-20 14:30:00|39.99|39.99|38.65|39.8|13500|24.395
1203604200|2008-02-21 14:30:00|39.94|40.46|39.43|39.8|16500|24.395
1203690600|2008-02-22 14:30:00|39.78|42.25|39.75|42.25|7100|25.896
1203949800|2008-02-25 14:30:00|42.5|43.08|41.75|41.75|21100|25.59
1204036200|2008-02-26 14:30:00|40|40|38.05|39.79|16300|26.56|divid|3.414
1204122600|2008-02-27 14:30:00|39.84|40|38.91|39|8900|26.033
1204209000|2008-02-28 14:30:00|38.9|40|38.9|39.77|7400|26.547
1204295400|2008-02-29 14:30:00|39.8|40|38.8|39.75|6100|26.534
1204554600|2008-03-03 14:30:00|39.9|40|39|39|17300|26.033
1204641000|2008-03-04 14:30:00|39.5|39.5|39|39.25|4000|26.2
1204727400|2008-03-05 14:30:00|39.82|40.25|39.4|39.7|14400|26.5
1204813800|2008-03-06 14:30:00|40|40.68|39.54|39.75|9600|26.534
1204900200|2008-03-07 14:30:00|39.7|41.8|39.7|40.75|15700|27.201
1205155800|2008-03-10 13:30:00|40.44|42.41|40.44|41.26|6200|27.542
1205242200|2008-03-11 13:30:00|41.52|42.5|41.15|42.2|15000|28.169
1205328600|2008-03-12 13:30:00|44|44.5|42.26|43.33|20300|28.923
1205415000|2008-03-13 13:30:00|43.52|44|42.65|43.59|11400|29.097
1205501400|2008-03-14 13:30:00|44.25|44.25|43.5|43.54|14200|29.064
1205760600|2008-03-17 13:30:00|39.65|42.83|39.65|41.5|8700|27.702
1205847000|2008-03-18 13:30:00|41.82|42.64|41.82|42.64|5100|28.463
1205933400|2008-03-19 13:30:00|42.24|42.41|41.36|41.7|9600|27.835
1206019800|2008-03-20 13:30:00|41.29|41.29|40|40|6400|26.701
1206365400|2008-03-24 13:30:00|40|43.01|39.51|42.61|17100|28.443
1206451800|2008-03-25 13:30:00|43.06|43.48|42.4|43.46|12700|29.01
1206538200|2008-03-26 13:30:00|43.5|43.8|43.27|43.4|7000|28.97
1206624600|2008-03-27 13:30:00|43.48|43.83|43.45|43.51|31300|29.044
1206711000|2008-03-28 13:30:00|43.22|44|40|43.6|5600|29.104
1206970200|2008-03-31 13:30:00|44.99|44.99|43.8|43.9|11100|29.304
1207056600|2008-04-01 13:30:00|43.79|43.81|43.5|43.75|3500|29.204
1207143000|2008-04-02 13:30:00|43.2|44.2|43.2|44.2|2500|29.504
1207229400|2008-04-03 13:30:00|43.31|44.74|43.31|44.25|7900|29.538
1207315800|2008-04-04 13:30:00|44.7|44.73|44.09|44.49|8800|29.698
1207575000|2008-04-07 13:30:00|44.99|44.99|43.25|43.53|11200|29.057
1207661400|2008-04-08 13:30:00|43.56|43.75|43.39|43.46|3500|29.01
1207747800|2008-04-09 13:30:00|43.6|44|43.34|43.72|4500|29.184
1207834200|2008-04-10 13:30:00|43.8|43.8|43.21|43.5|4700|29.037
1207920600|2008-04-11 13:30:00|42.85|42.85|42.75|42.75|2000|28.536
1208179800|2008-04-14 13:30:00|42.5|42.97|41.53|42.9|9800|28.636
1208266200|2008-04-15 13:30:00|43|43|42.77|42.87|7300|28.616
1208352600|2008-04-16 13:30:00|43.8|43.8|43.09|43.26|5700|28.877
1208439000|2008-04-17 13:30:00|43|44.75|43|44.16|20900|29.477
1208525400|2008-04-18 13:30:00|44.4|44.5|44|44.34|8500|29.598
1208784600|2008-04-21 13:30:00|44.95|44.96|44.26|44.26|8100|29.544
1208871000|2008-04-22 13:30:00|44.9|45.5|44.5|45.41|57200|30.312
1208957400|2008-04-23 13:30:00|45.9|47.01|45.6|47.01|18500|31.38
1209043800|2008-04-24 13:30:00|46.54|47.97|45.75|46.5|15900|31.039
1209130200|2008-04-25 13:30:00|46.56|46.7|44.81|45.5|11700|30.372
1209389400|2008-04-28 13:30:00|45.19|45.52|45.04|45.04|6600|30.065
1209475800|2008-04-29 13:30:00|45.17|45.17|43.78|44.06|10000|29.411
1209562200|2008-04-30 13:30:00|43.8|43.93|42.7|43.82|6800|29.251
1209648600|2008-05-01 13:30:00|43.7|45.64|43.67|44.65|4900|29.805
1209735000|2008-05-02 13:30:00|46.58|46.58|44.25|45|26100|30.038
1209994200|2008-05-05 13:30:00|46.43|46.43|45|45.68|20400|30.492
1210080600|2008-05-06 13:30:00|46.48|46.79|46.2|46.64|30300|31.133
1210167000|2008-05-07 13:30:00|46.63|46.63|44.77|45.1|30000|31.493|divid|2.055
1210253400|2008-05-08 13:30:00|45.7|45.77|43.94|45.75|13500|31.946
1210339800|2008-05-09 13:30:00|45.75|45.92|45|45.6|7000|31.842
1210599000|2008-05-12 13:30:00|45.4|46|45.25|45.32|11300|31.646
1210685400|2008-05-13 13:30:00|45.32|45.99|45.26|45.96|17200|32.093
1210771800|2008-05-14 13:30:00|46.71|46.71|45.89|46.25|14100|32.296
1210858200|2008-05-15 13:30:00|46.49|46.5|45.81|46.1|6900|32.191
1210944600|2008-05-16 13:30:00|46.1|46.99|45.69|45.93|9600|32.072
1211203800|2008-05-19 13:30:00|46.25|48|45.9|46|14400|32.121
1211290200|2008-05-20 13:30:00|46.89|46.89|45.91|46.03|10400|32.142
1211376600|2008-05-21 13:30:00|47.08|48.5|46.72|47.63|32300|33.259
1211463000|2008-05-22 13:30:00|48.75|48.8|47.75|48.31|21300|33.734
1211549400|2008-05-23 13:30:00|48.11|48.31|47|47.7|22500|33.308
1211895000|2008-05-27 13:30:00|48.25|48.49|47.73|47.82|20200|33.392
1211981400|2008-05-28 13:30:00|47.85|48.24|47.85|48.03|11300|33.538
1212067800|2008-05-29 13:30:00|47.31|48|46|47.7|13000|33.308
1212154200|2008-05-30 13:30:00|47.7|47.98|46.2|47.6|13000|33.238
1212413400|2008-06-02 13:30:00|47.8|48|47.65|47.8|6300|33.378
1212499800|2008-06-03 13:30:00|47.84|48.24|47.6|47.71|11300|33.315
1212586200|2008-06-04 13:30:00|47.75|47.92|46.4|47|35400|32.819
1212672600|2008-06-05 13:30:00|47|47.21|46.8|47|65400|32.819
1212759000|2008-06-06 13:30:00|47.15|47.58|46.26|47|22800|32.819
1213018200|2008-06-09 13:30:00|47|47.55|46.98|47.47|29100|33.147
1213104600|2008-06-10 13:30:00|47.39|47.39|47.15|47.34|7200|33.057
1213191000|2008-06-11 13:30:00|47.3|47.75|47.3|47.74|12200|33.336
1213277400|2008-06-12 13:30:00|47.81|48.06|47.57|47.57|7000|33.217
1213363800|2008-06-13 13:30:00|47.46|47.71|47.46|47.7|3700|33.308
1213623000|2008-06-16 13:30:00|47.7|47.96|47.5|47.71|2100|33.315
1213709400|2008-06-17 13:30:00|47.55|48.24|47.55|47.65|6500|33.273
1213795800|2008-06-18 13:30:00|47.65|47.66|47.5|47.66|1100|33.28
1213882200|2008-06-19 13:30:00|47.69|47.7|47.65|47.67|9500|33.287
1213968600|2008-06-20 13:30:00|47.73|47.74|47.65|47.66|5600|33.28
1214227800|2008-06-23 13:30:00|49.07|49.07|47.65|47.65|10100|33.273
1214314200|2008-06-24 13:30:00|47.65|47.72|47.65|47.65|9400|33.273
1214400600|2008-06-25 13:30:00|50|50|47.65|47.85|7400|33.413
1214487000|2008-06-26 13:30:00|47.69|47.7|47.65|47.65|9100|33.273
1214573400|2008-06-27 13:30:00|47.67|47.75|47.1|47.74|9500|33.336
1214832600|2008-06-30 13:30:00|47.72|47.74|47.65|47.66|4800|33.28
1214919000|2008-07-01 13:30:00|47.65|47.74|47.65|47.65|5000|33.273
1215005400|2008-07-02 13:30:00|46.62|47.75|46.62|47.71|7100|33.315
1215091800|2008-07-03 13:30:00|47.65|47.78|46.6|47.7|18000|33.308
1215437400|2008-07-07 13:30:00|47.94|47.95|47.65|47.7|11500|33.308
1215523800|2008-07-08 13:30:00|47.25|47.8|45|47.27|24800|33.008
1215610200|2008-07-09 13:30:00|47.23|47.8|46.8|47.5|8100|33.168
1215696600|2008-07-10 13:30:00|47.5|47.75|47.25|47.75|6200|33.343
1215783000|2008-07-11 13:30:00|47.54|47.72|47.5|47.56|5000|33.21
1216042200|2008-07-14 13:30:00|47.6|47.75|47.29|47.62|9500|33.252
1216128600|2008-07-15 13:30:00|47.5|47.63|47.26|47.51|11300|33.175
1216215000|2008-07-16 13:30:00|47.28|47.65|46.75|47.31|17100|33.036
1216301400|2008-07-17 13:30:00|45|47.65|45|47.29|10000|33.022
1216387800|2008-07-18 13:30:00|47.31|47.5|47.17|47.17|7000|32.938
1216647000|2008-07-21 13:30:00|45.29|47.65|45.29|47.65|4600|33.273
1216733400|2008-07-22 13:30:00|47.44|47.53|47.17|47.53|9500|33.189
1216819800|2008-07-23 13:30:00|49.54|49.54|46.85|47|15100|32.819
1216906200|2008-07-24 13:30:00|47|47.51|47|47.12|14600|32.903
1216992600|2008-07-25 13:30:00|46.99|47.6|46.99|47.58|2500|33.224
1217251800|2008-07-28 13:30:00|47.36|47.57|47.34|47.57|2600|33.217
1217338200|2008-07-29 13:30:00|47.5|47.78|47.5|47.5|4800|33.168
1217424600|2008-07-30 13:30:00|47.72|47.75|47.5|47.55|5400|33.203
1217511000|2008-07-31 13:30:00|47.5|47.85|47.5|47.75|5400|33.343
1217597400|2008-08-01 13:30:00|47.5|48|47.28|47.75|4100|33.343
1217856600|2008-08-04 13:30:00|48.2|48.2|47.48|47.66|3200|33.28
1217943000|2008-08-05 13:30:00|47.45|47.59|47.07|47.3|18900|33.029
1218029400|2008-08-06 13:30:00|47.3|47.74|47.12|47.73|7800|33.329
1218115800|2008-08-07 13:30:00|47.52|47.56|47.48|47.5|3800|33.168
1218202200|2008-08-08 13:30:00|47.5|47.6|47.08|47.36|18700|33.071
1218461400|2008-08-11 13:30:00|47.04|47.5|47.04|47.36|9100|33.071
1218547800|2008-08-12 13:30:00|47.34|47.49|47|47.45|10100|33.133
1218634200|2008-08-13 13:30:00|47.46|48.03|47.46|48|9100|33.518
1218720600|2008-08-14 13:30:00|47.98|48|47.75|47.8|7300|33.378
1218807000|2008-08-15 13:30:00|47.93|47.98|47.8|47.8|5500|33.378
1219066200|2008-08-18 13:30:00|48.04|48.04|47.8|47.8|2900|33.378
1219152600|2008-08-19 13:30:00|48.3|48.3|47.8|47.81|6600|33.385
1219239000|2008-08-20 13:30:00|48.04|48.91|47.8|48.1|8600|33.587
1219325400|2008-08-21 13:30:00|48|48.24|47.81|47.9|6900|33.448
1219411800|2008-08-22 13:30:00|48.83|48.83|47.6|48|4300|33.518
1219671000|2008-08-25 13:30:00|48.2|48.5|47.85|48.01|4600|33.525
1219757400|2008-08-26 13:30:00|48.4|48.4|48|48.14|10300|33.615
1219843800|2008-08-27 13:30:00|47.89|48.25|47.89|48.1|5900|33.587
1219930200|2008-08-28 13:30:00|48.45|48.5|48.05|48.1|4300|33.587
1220016600|2008-08-29 13:30:00|48.25|48.49|48.2|48.21|800|33.664
1220362200|2008-09-02 13:30:00|48.13|48.34|48.05|48.09|46600|33.58
1220448600|2008-09-03 13:30:00|48.51|48.64|47.7|47.7|22800|33.308
1220535000|2008-09-04 13:30:00|48.09|48.39|47.74|48.21|19100|33.664
1220621400|2008-09-05 13:30:00|48.1|48.38|48.1|48.35|6000|33.762
1220880600|2008-09-08 13:30:00|48.5|48.79|48.19|48.5|10900|33.867
1220967000|2008-09-09 13:30:00|48.5|48.59|48.4|48.5|14400|33.867
1221053400|2008-09-10 13:30:00|48.5|48.69|48.41|48.52|13600|33.881
1221139800|2008-09-11 13:30:00|48.52|48.7|48.5|48.54|9300|33.895
1221226200|2008-09-12 13:30:00|48.5|48.78|48.5|48.61|9200|33.943
1221485400|2008-09-15 13:30:00|48.6|48.8|47.9|48|18500|33.518
1221571800|2008-09-16 13:30:00|47.9|47.9|41|46.28|60600|32.316
1221658200|2008-09-17 13:30:00|46.5|47.25|46.49|46.68|15300|32.596
1221744600|2008-09-18 13:30:00|46.8|47.22|46.8|47.19|8500|32.952
1221831000|2008-09-19 13:30:00|47.5|48.25|47.15|48.25|30500|33.692
1222090200|2008-09-22 13:30:00|48.25|48.75|48.25|48.3|15700|33.727
1222176600|2008-09-23 13:30:00|48.65|48.74|48.31|48.4|7000|33.797
1222263000|2008-09-24 13:30:00|49|49|48.25|48.25|17700|33.692
1222349400|2008-09-25 13:30:00|48.5|48.6|48.36|48.4|8100|33.797
1222435800|2008-09-26 13:30:00|48.31|48.48|47.67|48.25|11900|33.692
1222695000|2008-09-29 13:30:00|46.32|48.1|45.01|45.4|19500|31.702
1222781400|2008-09-30 13:30:00|48.45|48.45|45|48.43|35700|33.818
1222867800|2008-10-01 13:30:00|47.51|48.01|46.97|47|57000|32.819
1222954200|2008-10-02 13:30:00|47.48|47.49|46.75|46.75|13400|32.645
1223040600|2008-10-03 13:30:00|46.9|47.25|46.3|47|11300|32.819
1223299800|2008-10-06 13:30:00|45.02|47.19|44.26|44.96|25700|31.395
1223386200|2008-10-07 13:30:00|45|45.1|44.5|44.8|32100|31.283
1223472600|2008-10-08 13:30:00|42.91|46.16|42.91|46|28500|32.121
1223559000|2008-10-09 13:30:00|46.25|47|46|46.71|12400|32.617
1223645400|2008-10-10 13:30:00|46|46|42.29|45.25|29700|31.597
1223904600|2008-10-13 13:30:00|43.75|43.96|42.55|43.49|13200|30.368
1223991000|2008-10-14 13:30:00|43.49|45.22|43.49|44.36|15100|30.976
1224077400|2008-10-15 13:30:00|44.36|44.75|43.94|43.94|3500|30.683
1224163800|2008-10-16 13:30:00|43.51|43.51|41.11|41.11|7200|28.706
1224250200|2008-10-17 13:30:00|40.5|41.65|40.23|41.37|2900|28.888
1224509400|2008-10-20 13:30:00|41.99|42.35|41.35|42.35|2500|29.572
1224595800|2008-10-21 13:30:00|42.35|43.04|42.1|43.04|2900|30.054
1224682200|2008-10-22 13:30:00|42.5|43|42.5|42.9|5500|29.956
1224768600|2008-10-23 13:30:00|42.74|43|42.51|42.51|2700|29.684
1224855000|2008-10-24 13:30:00|40.71|42.48|40.71|42.15|4400|29.433
1225114200|2008-10-27 13:30:00|42|42|41.32|42|4000|29.328
1225200600|2008-10-28 13:30:00|42|42|41.52|41.98|4000|29.314
1225287000|2008-10-29 13:30:00|41.73|42.23|41.28|41.95|4500|29.293
1225373400|2008-10-30 13:30:00|41.56|43.96|41.46|43.96|11000|30.696
1225459800|2008-10-31 13:30:00|44|46.14|42.9|45.97|9200|32.1
1225722600|2008-11-03 14:30:00|46.33|48.58|46.25|48.58|12700|33.923
1225809000|2008-11-04 14:30:00|48.7|49.34|48|48.82|7100|34.09
1225895400|2008-11-05 14:30:00|48.6|48.6|47.22|48.25|5000|33.692
1225981800|2008-11-06 14:30:00|48.5|48.5|48.15|48.5|500|33.867
1226068200|2008-11-07 14:30:00|48.5|48.5|47.13|47.31|15000|33.036
1226327400|2008-11-10 14:30:00|47|47|43.88|44.27|9600|30.913
1226413800|2008-11-11 14:30:00|44.49|44.8|44|44.8|3400|31.283
1226500200|2008-11-12 14:30:00|44.25|48.2|44.01|48.2|7000|33.657
1226586600|2008-11-13 14:30:00|47.01|47.31|46.71|46.74|5400|33.992|divid|1.92
1226673000|2008-11-14 14:30:00|47|47.1|46.45|46.55|1500|33.854
1226932200|2008-11-17 14:30:00|46.5|46.5|45.75|46.1|8200|33.526
1227018600|2008-11-18 14:30:00|46.24|48.9|46.24|48.7|4300|35.417
1227105000|2008-11-19 14:30:00|48.6|48.6|47.55|47.55|1400|34.581
1227191400|2008-11-20 14:30:00|47|47|45.5|45.5|4300|33.09
1227277800|2008-11-21 14:30:00|44|45.3|43.41|44.95|3300|32.69
1227537000|2008-11-24 14:30:00|45|45.75|45|45.2|4400|32.872
1227623400|2008-11-25 14:30:00|46.15|47|46|46.9|3900|34.108
1227709800|2008-11-26 14:30:00|47.6|48.2|47.5|48.19|2300|35.046
1227882600|2008-11-28 14:30:00|48.1|48.1|47.75|47.83|900|34.784
1228141800|2008-12-01 14:30:00|47.79|48.65|47.25|48.64|6500|35.374
1228228200|2008-12-02 14:30:00|48.65|48.99|48.5|48.52|4000|35.286
1228314600|2008-12-03 14:30:00|48.75|49|48.75|49|2100|35.635
1228401000|2008-12-04 14:30:00|48.75|48.86|48.15|48.24|2000|35.083
1228487400|2008-12-05 14:30:00|48.5|49|48|49|3200|35.635
1228746600|2008-12-08 14:30:00|48.92|49.15|47.75|47.75|2300|34.726
1228833000|2008-12-09 14:30:00|47.75|48|47.4|47.6|2200|34.617
1228919400|2008-12-10 14:30:00|48|48.5|47.9|48|1300|34.908
1229005800|2008-12-11 14:30:00|48.3|49.1|47.7|47.7|6400|34.69
1229092200|2008-12-12 14:30:00|48|48.85|48|48.5|2400|35.272
1229351400|2008-12-15 14:30:00|48.41|48.71|48.4|48.71|700|35.424
1229437800|2008-12-16 14:30:00|48.96|48.99|48.8|48.8|1000|35.49
1229524200|2008-12-17 14:30:00|48.87|48.87|48.75|48.75|700|35.454
1229610600|2008-12-18 14:30:00|48.52|48.82|47.15|47.25|3400|34.363
1229697000|2008-12-19 14:30:00|47.01|47.25|46.97|46.97|1700|34.159
1229956200|2008-12-22 14:30:00|48.94|48.94|46.41|46.41|9200|33.752
1230042600|2008-12-23 14:30:00|46.43|46.46|46.25|46.25|1200|33.635
1230129000|2008-12-24 14:30:00|46|46.01|45.75|46|1300|33.454
1230301800|2008-12-26 14:30:00|45.99|46|45.7|45.7|800|33.235
1230561000|2008-12-29 14:30:00|46|46.77|46|46.76|2300|34.006
1230647400|2008-12-30 14:30:00|46.75|46.75|46.16|46.16|700|33.57
1230733800|2008-12-31 14:30:00|46.2|46.2|45.75|46|1800|33.454
1230906600|2009-01-02 14:30:00|46.18|46.18|45.5|45.9|3200|33.381
1231165800|2009-01-05 14:30:00|44.71|45|44.53|45|4300|32.726
1231252200|2009-01-06 14:30:00|44.99|47.27|44.85|47|9300|34.181
1231338600|2009-01-07 14:30:00|46.75|46.75|46.25|46.25|1000|33.635
1231425000|2009-01-08 14:30:00|46.33|46.42|46|46.42|1100|33.759
1231511400|2009-01-09 14:30:00|46.42|46.42|45.52|45.99|1200|33.446
1231770600|2009-01-12 14:30:00|46.24|46.24|45.53|45.63|1100|33.184
1231857000|2009-01-13 14:30:00|45.57|45.85|45.5|45.85|300|33.344
1231943400|2009-01-14 14:30:00|45.96|46|45.75|45.75|900|33.272
1232029800|2009-01-15 14:30:00|45.95|46|45.5|45.5|2800|33.09
1232116200|2009-01-16 14:30:00|45.66|45.75|45.66|45.66|500|33.206
1232461800|2009-01-20 14:30:00|45.5|45.7|44.9|45|3400|32.726
1232548200|2009-01-21 14:30:00|45|45.25|44.95|44.95|600|32.69
1232634600|2009-01-22 14:30:00|45|45|44.25|44.25|3200|32.181
1232721000|2009-01-23 14:30:00|44|44|42.75|42.75|2800|31.09
1232980200|2009-01-26 14:30:00|40.95|43.6|40.95|43|1200|31.272
1233066600|2009-01-27 14:30:00|42.75|43.09|42.45|43.09|1200|31.337
1233153000|2009-01-28 14:30:00|43.65|43.65|43.3|43.3|300|31.49
1233239400|2009-01-29 14:30:00|43.46|43.69|43.43|43.69|900|31.774
1233325800|2009-01-30 14:30:00|43.9|43.9|43.5|43.5|1100|31.635
1233585000|2009-02-02 14:30:00|43.29|43.29|42.75|43|1500|31.272
1233671400|2009-02-03 14:30:00|43.11|43.11|42.66|42.66|900|31.025
1233757800|2009-02-04 14:30:00|42.7|42.72|42.7|42.71|400|31.061
1233844200|2009-02-05 14:30:00|42.75|42.75|42.5|42.56|600|30.952
1233930600|2009-02-06 14:30:00|43.25|43.36|43.01|43.15|1400|31.381
1234189800|2009-02-09 14:30:00|43|43.08|42.85|43|1000|31.272
1234276200|2009-02-10 14:30:00|42.75|42.75|42.5|42.71|700|31.061
1234362600|2009-02-11 14:30:00|43|43|42.16|42.16|1100|30.661
1234449000|2009-02-12 14:30:00|43|43|40.55|40.55|4500|29.49
1234535400|2009-02-13 14:30:00|40|40|38.71|39.33|5600|28.603
1234881000|2009-02-17 14:30:00|38.75|39|38.05|38.05|3300|27.672
1234967400|2009-02-18 14:30:00|37.99|37.99|36.26|36.77|6100|26.741
1235053800|2009-02-19 14:30:00|37|37|35.65|35.66|3400|25.934
1235140200|2009-02-20 14:30:00|35.1|35.25|34.2|34.32|8800|24.959
1235399400|2009-02-23 14:30:00|33.64|34.48|32.75|32.95|2800|23.963
1235485800|2009-02-24 14:30:00|32.5|32.5|30.08|30.08|6800|21.876
1235572200|2009-02-25 14:30:00|30|30|29.31|29.5|3400|21.454
1235658600|2009-02-26 14:30:00|29.22|29.61|28.75|29.3|5300|21.308
1235745000|2009-02-27 14:30:00|29.3|29.3|29|29|2600|21.09
1236004200|2009-03-02 14:30:00|28.5|28.5|27.15|27.6|5300|20.072
1236090600|2009-03-03 14:30:00|26.61|26.69|24.51|25.07|8400|18.232
1236177000|2009-03-04 14:30:00|25.07|25.07|22.47|22.7|5500|16.509
1236263400|2009-03-05 14:30:00|20.9|22.45|15.86|17.86|27800|12.989
1236349800|2009-03-06 14:30:00|17.35|17.74|16.76|17.1|8600|12.436
1236605400|2009-03-09 13:30:00|18.48|18.48|16.89|17.03|3300|12.385
1236691800|2009-03-10 13:30:00|17.07|17.32|16.81|16.81|6700|12.225
1236778200|2009-03-11 13:30:00|16.9|17.49|16.78|17.2|10900|12.509
1236864600|2009-03-12 13:30:00|17.21|17.36|16.91|16.91|11400|12.298
1236951000|2009-03-13 13:30:00|16.99|17.99|16.91|16.91|5800|12.298
1237210200|2009-03-16 13:30:00|17.41|17.44|16.96|17|6300|12.363
1237296600|2009-03-17 13:30:00|19.91|19.91|18.2|18.7|12400|13.6
1237383000|2009-03-18 13:30:00|18.49|19.3|18.49|19.3|3300|14.036
1237469400|2009-03-19 13:30:00|19.7|26.9|19.7|26.49|22800|19.265
1237555800|2009-03-20 13:30:00|27.61|27.61|23.75|24.05|11900|17.49
1237815000|2009-03-23 13:30:00|24.7|25.92|24.6|25.88|7700|18.821
1237901400|2009-03-24 13:30:00|25.39|27.41|25.39|25.9|7700|18.836
1237987800|2009-03-25 13:30:00|26.5|26.75|26.5|26.75|4900|19.454
1238074200|2009-03-26 13:30:00|27.24|27.34|27.14|27.26|4600|19.825
1238160600|2009-03-27 13:30:00|27.05|27.05|26|26.98|1900|19.621
1238419800|2009-03-30 13:30:00|25.36|25.36|24.52|24.52|4400|17.832
1238506200|2009-03-31 13:30:00|24.7|24.9|23.53|24.9|5200|18.109
1238592600|2009-04-01 13:30:00|23.02|25|22.87|23.09|15100|16.792
1238679000|2009-04-02 13:30:00|23.75|24|23.38|23.59|7600|17.156
1238765400|2009-04-03 13:30:00|24.58|25.36|24.31|25.36|4700|18.443
1239024600|2009-04-06 13:30:00|25.1|25.39|24.68|25.13|3300|18.276
1239111000|2009-04-07 13:30:00|25.95|25.95|25.95|25.95|200|18.872
1239197400|2009-04-08 13:30:00|25.94|25.95|25.55|25.95|1900|18.872
1239283800|2009-04-09 13:30:00|25.48|25.8|25|25.31|3600|18.407
1239629400|2009-04-13 13:30:00|25.55|25.75|25.51|25.75|1300|18.727
1239715800|2009-04-14 13:30:00|26.49|26.49|26|26.15|1700|19.018
1239802200|2009-04-15 13:30:00|25.52|26.92|25.52|26.35|2800|19.163
1239888600|2009-04-16 13:30:00|26.06|26.07|26.06|26.06|500|18.952
1239975000|2009-04-17 13:30:00|26.06|28.96|26.06|27.74|4300|20.174
1240234200|2009-04-20 13:30:00|27.74|28.24|27.74|28.24|1800|20.538
1240320600|2009-04-21 13:30:00|28.5|28.5|28.21|28.5|1900|20.727
1240407000|2009-04-22 13:30:00|27.2|28.2|26.3|27.76|4700|20.188
1240493400|2009-04-23 13:30:00|27.14|27.14|27.11|27.12|1200|19.723
1240579800|2009-04-24 13:30:00|27.6|27.75|27.25|27.75|2100|20.181
1240839000|2009-04-27 13:30:00|26.5|28.2|26.5|28.17|5000|20.487
1240925400|2009-04-28 13:30:00|29.06|29.06|28.12|28.6|1100|20.799
1241011800|2009-04-29 13:30:00|28.99|29|28.06|28.44|1900|20.683
1241098200|2009-04-30 13:30:00|28.99|28.99|28.5|28.52|1200|20.741
1241184600|2009-05-01 13:30:00|28.99|28.99|28.43|28.94|700|21.047
1241443800|2009-05-04 13:30:00|29.32|29.97|29.25|29.3|2900|21.308
1241530200|2009-05-05 13:30:00|29.5|29.5|28.05|28.86|3900|20.988
1241616600|2009-05-06 13:30:00|30|30.6|29.51|30.52|4500|22.196
1241703000|2009-05-07 13:30:00|31.78|33.26|30.75|32.55|4800|23.672
1241789400|2009-05-08 13:30:00|33|33.99|29.6|29.7|15200|21.599
1242048600|2009-05-11 13:30:00|29.05|29.75|28.5|29.57|5800|22.807|divid|1.696
1242135000|2009-05-12 13:30:00|30|30.2|28.82|29.13|3700|22.468
1242221400|2009-05-13 13:30:00|28.99|29.1|28.35|29.04|4600|22.398
1242307800|2009-05-14 13:30:00|29.3|30.29|29.02|29.25|5700|22.56
1242394200|2009-05-15 13:30:00|29.13|29.34|29.02|29.11|1300|22.452
1242653400|2009-05-18 13:30:00|30.1|30.15|29.62|30.03|4400|23.162
1242739800|2009-05-19 13:30:00|31.02|31.02|30.49|31|2700|23.91
1242826200|2009-05-20 13:30:00|31.55|33|31.55|31.77|4300|24.504
1242912600|2009-05-21 13:30:00|33.07|33.07|31.75|32|5000|24.681
1242999000|2009-05-22 13:30:00|32.24|32.5|32.1|32.13|2600|24.782
1243344600|2009-05-26 13:30:00|32.14|34.25|32.14|33.55|5700|25.877
1243431000|2009-05-27 13:30:00|33.55|33.55|33.31|33.31|500|25.692
1243517400|2009-05-28 13:30:00|33.84|34.24|33.21|33.28|1800|25.669
1243603800|2009-05-29 13:30:00|34.5|37.24|33.85|34.3|4200|26.455
1243863000|2009-06-01 13:30:00|35|35|34.32|35|3900|26.995
1243949400|2009-06-02 13:30:00|35.98|37.2|35.15|35.61|4500|27.466
1244035800|2009-06-03 13:30:00|35.44|35.96|35.38|35.38|2800|27.288
1244122200|2009-06-04 13:30:00|36.4|36.4|35.15|35.36|2800|27.273
1244208600|2009-06-05 13:30:00|36.35|36.35|35.46|35.65|1500|27.497
1244467800|2009-06-08 13:30:00|36.88|36.88|35.59|35.9|4400|27.69
1244554200|2009-06-09 13:30:00|36.23|36.23|34.75|35.43|4200|27.327
1244640600|2009-06-10 13:30:00|33.99|35.38|33.99|34.52|1600|26.625
1244727000|2009-06-11 13:30:00|35.48|35.48|35.45|35.45|200|27.342
1244813400|2009-06-12 13:30:00|34.25|34.6|34|34.13|2200|26.324
1245072600|2009-06-15 13:30:00|23.3|34|23.3|31.69|5000|24.442
1245159000|2009-06-16 13:30:00|32.04|32.08|31.68|31.68|600|24.435
1245245400|2009-06-17 13:30:00|32.75|32.75|31.71|31.82|1500|24.543
1245331800|2009-06-18 13:30:00|32.31|32.81|32.2|32.5|700|25.067
1245418200|2009-06-19 13:30:00|32.25|32.25|32.23|32.23|400|24.859
1245677400|2009-06-22 13:30:00|31.65|31.65|28.78|28.92|4700|22.306
1245763800|2009-06-23 13:30:00|27.64|28.65|27.64|28.25|1700|21.789
1245850200|2009-06-24 13:30:00|28.02|29.79|28.02|29.74|4400|22.938
1245936600|2009-06-25 13:30:00|29|29.81|29|29.81|1700|22.992
1246023000|2009-06-26 13:30:00|29.52|29.53|29.52|29.52|400|22.769
1246282200|2009-06-29 13:30:00|30.34|30.76|30.33|30.76|1300|23.725
1246368600|2009-06-30 13:30:00|30.89|30.89|30|30.55|1200|23.563
1246455000|2009-07-01 13:30:00|30.55|30.82|30.28|30.79|1100|23.748
1246541400|2009-07-02 13:30:00|30.91|32|30.91|31.99|2900|24.674
1246887000|2009-07-06 13:30:00|32.5|32.94|32|32.94|2300|25.406
1246973400|2009-07-07 13:30:00|34.33|36.01|33|35.8|15100|27.612
1247059800|2009-07-08 13:30:00|36|37.35|36|37.03|6300|28.561
1247146200|2009-07-09 13:30:00|39.9|39.9|35.4|35.54|6100|27.412
1247232600|2009-07-10 13:30:00|35.39|35.39|34.39|34.69|3200|26.756
1247491800|2009-07-13 13:30:00|34.19|34.2|31.2|32.99|5300|25.445
1247578200|2009-07-14 13:30:00|32.6|33.31|32.6|33.29|800|25.676
1247664600|2009-07-15 13:30:00|33.5|34.9|33.49|34.81|2000|26.849
1247751000|2009-07-16 13:30:00|34.6|35.97|34.6|35.5|1700|27.381
1247837400|2009-07-17 13:30:00|35.5|36.1|35.5|36.1|2300|27.844
1248096600|2009-07-20 13:30:00|39|39|37.5|37.97|4000|29.286
1248183000|2009-07-21 13:30:00|37.76|38.12|37.5|37.5|1200|28.924
1248269400|2009-07-22 13:30:00|37.25|37.25|32.27|34.25|8000|26.417
1248355800|2009-07-23 13:30:00|34.25|35.5|34.15|34.21|2100|26.386
1248442200|2009-07-24 13:30:00|34.01|36|34.01|34.75|2700|26.803
1248701400|2009-07-27 13:30:00|35.01|35.01|35.01|35.01|100|27.003
1248787800|2009-07-28 13:30:00|35.23|35.47|35.13|35.13|2100|27.096
1248874200|2009-07-29 13:30:00|35.23|35.36|35.03|35.36|1500|27.273
1248960600|2009-07-30 13:30:00|35.05|35.7|35.05|35.15|900|27.111
1249047000|2009-07-31 13:30:00|35.05|35.63|35.05|35.5|2500|27.381
1249306200|2009-08-03 13:30:00|35.05|36.4|35.05|36.4|1700|28.075
1249392600|2009-08-04 13:30:00|36.4|37.44|36.35|36.9|4500|28.461
1249479000|2009-08-05 13:30:00|36.55|37.15|36.48|36.92|3200|28.476
1249565400|2009-08-06 13:30:00|36.02|36.83|36.02|36.75|2000|28.345
1249651800|2009-08-07 13:30:00|36.6|36.61|35.71|36.5|10800|28.152
1249911000|2009-08-10 13:30:00|36.87|36.87|36.39|36.83|1000|28.407
1249997400|2009-08-11 13:30:00|39|40.41|38.98|39.35|16400|30.35
1250083800|2009-08-12 13:30:00|38.85|38.85|37.03|37.5|5000|28.924
1250170200|2009-08-13 13:30:00|36.24|37.21|36.24|37.2|2500|28.692
1250256600|2009-08-14 13:30:00|37.5|37.5|37.21|37.41|3400|28.854
1250515800|2009-08-17 13:30:00|37.41|37.64|37.24|37.64|2100|29.032
1250602200|2009-08-18 13:30:00|38.21|38.21|37.19|37.24|2200|28.723
1250688600|2009-08-19 13:30:00|37.21|37.7|37|37.56|6300|28.97
1250775000|2009-08-20 13:30:00|37.15|37.95|37.15|37.77|1900|29.132
1250861400|2009-08-21 13:30:00|37.79|38.73|37.79|38.43|4800|29.641
1251120600|2009-08-24 13:30:00|37.95|39.94|37.5|39.93|6800|30.798
1251207000|2009-08-25 13:30:00|39.72|39.91|39.33|39.7|4800|30.62
1251293400|2009-08-26 13:30:00|39.97|40.11|39.05|39.52|6200|30.482
1251379800|2009-08-27 13:30:00|40.05|40.05|39.3|39.68|4200|30.605
1251466200|2009-08-28 13:30:00|39.85|40.86|39.85|40.2|4900|31.006
1251725400|2009-08-31 13:30:00|39.75|40.2|39.04|39.04|2400|30.111
1251811800|2009-09-01 13:30:00|37.44|39.28|37.44|38.05|11200|29.348
1251898200|2009-09-02 13:30:00|38.51|38.51|36.31|37.27|5300|28.746
1251984600|2009-09-03 13:30:00|38|38|37.04|37.12|1900|28.631
1252071000|2009-09-04 13:30:00|37.42|38.54|37.15|38.54|4200|29.726
1252416600|2009-09-08 13:30:00|37.6|38.19|37.6|37.74|6700|29.109
1252503000|2009-09-09 13:30:00|37.74|38.44|37.74|38|2900|29.309
1252589400|2009-09-10 13:30:00|38.85|38.85|38.4|38.44|900|29.649
1252675800|2009-09-11 13:30:00|38.53|38.86|38.17|38.48|3700|29.679
1252935000|2009-09-14 13:30:00|38.49|38.49|38.26|38.31|1700|29.548
1253021400|2009-09-15 13:30:00|36.69|37.97|36.69|37.76|2500|29.124
1253107800|2009-09-16 13:30:00|39|39.96|38.55|39.5|6900|30.466
1253194200|2009-09-17 13:30:00|40.17|40.17|39.5|39.5|900|30.466
1253280600|2009-09-18 13:30:00|39.5|40|39.48|39.5|1200|30.466
1253539800|2009-09-21 13:30:00|40.18|40.18|37.8|37.8|3300|29.155
1253626200|2009-09-22 13:30:00|37.53|38.44|37.5|38.24|6100|29.494
1253712600|2009-09-23 13:30:00|38.4|38.72|38.01|38.72|2600|29.865
1253799000|2009-09-24 13:30:00|38.75|38.75|38.4|38.7|3000|29.849
1253885400|2009-09-25 13:30:00|38.63|38.73|38.5|38.5|4000|29.695
1254144600|2009-09-28 13:30:00|38.75|38.75|38.41|38.75|3100|29.888
1254231000|2009-09-29 13:30:00|38.75|38.75|38.01|38.23|1500|29.487
1254317400|2009-09-30 13:30:00|38.5|38.5|37.75|38.1|1700|29.386
1254403800|2009-10-01 13:30:00|37.8|37.8|37.32|37.32|1700|28.785
1254490200|2009-10-02 13:30:00|37.01|37.48|37|37|2000|28.538
1254749400|2009-10-05 13:30:00|38.49|38.49|36.06|36.35|4200|28.037
1254835800|2009-10-06 13:30:00|37.39|37.42|36.5|36.5|9800|28.152
1254922200|2009-10-07 13:30:00|38.04|38.37|37.44|37.73|8400|29.101
1255008600|2009-10-08 13:30:00|37.8|38.05|37.74|38|4900|29.309
1255095000|2009-10-09 13:30:00|38.75|39.66|38.5|39.63|4600|30.566
1255354200|2009-10-12 13:30:00|39.77|39.77|39.37|39.37|1300|30.366
1255440600|2009-10-13 13:30:00|39.79|40.47|39.43|39.94|5400|30.806
1255527000|2009-10-14 13:30:00|40.9|41.05|40.01|40.06|3600|30.898
1255613400|2009-10-15 13:30:00|40.05|40.5|40.05|40.5|2700|31.237
1255699800|2009-10-16 13:30:00|41.33|41.33|40.2|40.38|5600|31.145
1255959000|2009-10-19 13:30:00|41.19|42|41|41.99|5900|32.387
1256045400|2009-10-20 13:30:00|43.1|43.1|41|41.02|9700|31.639
1256131800|2009-10-21 13:30:00|41.43|41.91|38.68|39.6|11500|30.543
1256218200|2009-10-22 13:30:00|40|40.15|38.35|38.35|4800|29.579
1256304600|2009-10-23 13:30:00|38.8|39.39|38.02|38.14|8000|29.417
1256563800|2009-10-26 13:30:00|38.2|38.66|37.92|37.92|2000|29.248
1256650200|2009-10-27 13:30:00|38.4|38.4|37.95|37.95|2300|29.271
1256736600|2009-10-28 13:30:00|38.09|38.1|37.7|37.96|4700|29.278
1256823000|2009-10-29 13:30:00|37.91|38.06|37.79|38.06|1100|29.356
1256909400|2009-10-30 13:30:00|38.2|38.2|37.5|37.86|7700|29.201
1257172200|2009-11-02 14:30:00|38|38.66|38|38.2|5300|29.464
1257258600|2009-11-03 14:30:00|38.1|38.35|37.7|37.99|4300|29.302
1257345000|2009-11-04 14:30:00|37.99|38.4|37.65|37.97|9200|29.286
1257431400|2009-11-05 14:30:00|38.1|38.44|37.95|38.4|2700|29.618
1257517800|2009-11-06 14:30:00|38.93|38.93|38.49|38.86|1700|29.973
1257777000|2009-11-09 14:30:00|38.88|38.88|36.35|37|33300|29.772|divid|1.611
1257863400|2009-11-10 14:30:00|37|37.53|36.8|37.17|6700|29.909
1257949800|2009-11-11 14:30:00|38|38|37.35|37.35|3400|30.054
1258036200|2009-11-12 14:30:00|37.69|37.92|37.4|37.4|2700|30.094
1258122600|2009-11-13 14:30:00|37.84|37.84|36.94|37.12|2400|29.869
1258381800|2009-11-16 14:30:00|37.63|37.63|36.63|37.12|2500|29.869
1258468200|2009-11-17 14:30:00|37.16|37.2|36.9|37|4100|29.772
1258554600|2009-11-18 14:30:00|37.55|37.79|37.06|37.3|4500|30.014
1258641000|2009-11-19 14:30:00|38.04|38.17|36.63|37.74|6100|30.368
1258727400|2009-11-20 14:30:00|38|38|37.23|37.76|5800|30.384
1258986600|2009-11-23 14:30:00|37.98|38|37.79|37.99|5400|30.569
1259073000|2009-11-24 14:30:00|38|38.71|37.6|38.49|6800|30.971
1259159400|2009-11-25 14:30:00|38.93|38.93|38.6|38.7|2400|31.14
1259332200|2009-11-27 14:30:00|38.6|38.6|38.25|38.47|600|30.955
1259591400|2009-11-30 14:30:00|38.5|38.51|37.27|37.27|2800|29.989
1259677800|2009-12-01 14:30:00|37.65|38.44|37.65|38.44|1300|30.931
1259764200|2009-12-02 14:30:00|38.92|40.74|38.55|39.59|5600|31.856
1259850600|2009-12-03 14:30:00|39.99|39.99|39|39|1500|31.382
1259937000|2009-12-04 14:30:00|40|40|39.04|39.55|1800|31.824
1260196200|2009-12-07 14:30:00|39.99|40|39.15|39.96|2900|32.154
1260282600|2009-12-08 14:30:00|39.85|39.97|39.7|39.75|1300|31.985
1260369000|2009-12-09 14:30:00|39.58|39.75|39.2|39.24|1500|31.575
1260455400|2009-12-10 14:30:00|39.29|39.85|39|39.6|2400|31.864
1260541800|2009-12-11 14:30:00|40.5|40.7|39.8|40.06|3000|32.234
1260801000|2009-12-14 14:30:00|39.93|40.24|39.46|40.18|3700|32.331
1260887400|2009-12-15 14:30:00|39.83|40.4|39.71|39.82|2300|32.041
1260973800|2009-12-16 14:30:00|40.69|40.7|39.29|39.29|4400|31.615
1261060200|2009-12-17 14:30:00|39.7|39.93|38.78|39.2|2800|31.542
1261146600|2009-12-18 14:30:00|39.59|39.59|38.94|39.49|4600|31.776
1261405800|2009-12-21 14:30:00|39.85|39.85|38.97|38.97|2800|31.357
1261492200|2009-12-22 14:30:00|39.36|41.85|36.5|39.95|19000|32.146
1261578600|2009-12-23 14:30:00|40.99|43.35|40.45|41.95|13400|33.755
1261665000|2009-12-24 14:30:00|42.7|42.76|42.17|42.2|3400|33.956
1262010600|2009-12-28 14:30:00|42.1|42.73|41.6|41.6|4200|33.474
1262097000|2009-12-29 14:30:00|42.3|43.19|42.3|43.19|3600|34.753
1262183400|2009-12-30 14:30:00|42.59|44.08|42.01|44.08|2600|35.469
1262269800|2009-12-31 14:30:00|44.52|44.9|43.75|43.75|11300|35.204
1262615400|2010-01-04 14:30:00|43.83|45|43.81|44.63|5100|35.912
1262701800|2010-01-05 14:30:00|44.31|44.31|43.25|43.83|5300|35.268
1262788200|2010-01-06 14:30:00|43.9|44.75|43.9|44.75|3900|36.008
1262874600|2010-01-07 14:30:00|44.75|44.99|42.99|44.32|11900|35.662
1262961000|2010-01-08 14:30:00|43.95|44.9|43.85|44.9|5600|36.129
1263220200|2010-01-11 14:30:00|45|45.67|44.88|45.62|5400|36.708
1263306600|2010-01-12 14:30:00|45.67|45.99|45.61|45.8|4900|36.853
1263393000|2010-01-13 14:30:00|44.81|45.1|44.25|44.5|15200|35.807
1263479400|2010-01-14 14:30:00|44.5|45.11|44.5|45.04|3000|36.242
1263565800|2010-01-15 14:30:00|45.19|45.19|44.4|44.55|1700|35.847
1263911400|2010-01-19 14:30:00|44.2|44.9|43.63|44.26|2600|35.614
1263997800|2010-01-20 14:30:00|44.36|44.36|42.93|43|2800|34.6
1264084200|2010-01-21 14:30:00|43|44.25|42.56|44.25|3400|35.606
1264170600|2010-01-22 14:30:00|44.26|45.3|43.53|43.53|5700|35.027
1264429800|2010-01-25 14:30:00|43.97|43.97|41.3|42.01|4400|33.804
1264516200|2010-01-26 14:30:00|41.01|42.09|41|41.83|3400|33.659
1264602600|2010-01-27 14:30:00|41.6|41.83|41.55|41.8|2400|33.635
1264689000|2010-01-28 14:30:00|41.9|41.9|41|41.5|2000|33.393
1264775400|2010-01-29 14:30:00|41.12|42.19|41.12|41.74|7900|33.586
1265034600|2010-02-01 14:30:00|42|42.17|41.85|42.11|2500|33.884
1265121000|2010-02-02 14:30:00|42.14|42.15|41.65|41.87|1700|33.691
1265207400|2010-02-03 14:30:00|41.6|41.98|41.6|41.98|1000|33.779
1265293800|2010-02-04 14:30:00|41.75|41.85|41|41|2400|32.991
1265380200|2010-02-05 14:30:00|40.92|41.64|40|40.11|9000|32.275
1265639400|2010-02-08 14:30:00|40.24|41.4|40.1|40.4|6900|32.508
1265725800|2010-02-09 14:30:00|40.64|41.5|40.52|40.52|7500|32.605
1265812200|2010-02-10 14:30:00|40.55|41.4|40.55|41.4|2900|33.313
1265898600|2010-02-11 14:30:00|40.9|41.3|40.54|41|5100|32.991
1265985000|2010-02-12 14:30:00|40|41.16|40|40.86|11100|32.878
1266330600|2010-02-16 14:30:00|40.65|40.65|40.2|40.5|600|32.588
1266417000|2010-02-17 14:30:00|40.66|40.8|40.66|40.7|1000|32.749
1266503400|2010-02-18 14:30:00|40.59|41.1|40.59|41.03|2400|33.015
1266589800|2010-02-19 14:30:00|41.57|41.57|41.14|41.14|1100|33.103
1266849000|2010-02-22 14:30:00|40.8|40.99|40.38|40.72|3100|32.766
1266935400|2010-02-23 14:30:00|40.4|41.85|40.4|41.42|11700|33.329
1267021800|2010-02-24 14:30:00|41.74|42.25|41.55|41.97|1600|33.771
1267108200|2010-02-25 14:30:00|41.4|41.79|40.95|40.95|1300|32.951
1267194600|2010-02-26 14:30:00|41.15|41.2|41.05|41.05|500|33.031
1267453800|2010-03-01 14:30:00|40.6|41.01|40|40.68|900|32.733
1267540200|2010-03-02 14:30:00|40.56|40.63|40.02|40.54|4100|32.621
1267626600|2010-03-03 14:30:00|40.57|42.24|40.57|42.24|6400|33.989
1267713000|2010-03-04 14:30:00|42.25|43.15|41.79|42.88|5100|34.504
1267799400|2010-03-05 14:30:00|43.5|45|43.5|44.24|10400|35.598
1268058600|2010-03-08 14:30:00|44.1|44.52|43.65|44.2|7200|35.566
1268145000|2010-03-09 14:30:00|43.8|44.2|43.8|43.85|3200|35.284
1268231400|2010-03-10 14:30:00|43.85|44.26|43.85|43.85|1000|35.284
1268317800|2010-03-11 14:30:00|43.9|44|43.85|43.85|1200|35.284
1268404200|2010-03-12 14:30:00|43.86|43.99|43.85|43.85|1200|35.284
1268659800|2010-03-15 13:30:00|44.42|44.42|43.85|43.87|3600|35.3
1268746200|2010-03-16 13:30:00|44.32|44.84|43.87|43.87|4100|35.3
1268832600|2010-03-17 13:30:00|43.9|43.91|43.85|43.85|4200|35.284
1268919000|2010-03-18 13:30:00|43.85|44.87|42.76|43.2|10800|34.761
1269005400|2010-03-19 13:30:00|42.8|43.19|42.78|42.8|1300|34.439
1269264600|2010-03-22 13:30:00|42.79|43.8|42.79|43.14|1700|34.713
1269351000|2010-03-23 13:30:00|42.77|42.82|42.43|42.43|2600|34.141
1269437400|2010-03-24 13:30:00|42|42.83|42|42.83|3400|34.463
1269523800|2010-03-25 13:30:00|43.17|43.17|42.43|42.43|200|34.141
1269610200|2010-03-26 13:30:00|42.45|43|42|43|17100|34.6
1269869400|2010-03-29 13:30:00|42.94|43.4|42.72|43.14|3100|34.713
1269955800|2010-03-30 13:30:00|43|43.08|43|43.08|200|34.664
1270042200|2010-03-31 13:30:00|43.32|43.77|43.04|43.5|2000|35.002
1270128600|2010-04-01 13:30:00|43.01|43.59|43|43.45|1000|34.962
1270474200|2010-04-05 13:30:00|43.45|44.09|43.29|44.01|1600|35.413
1270560600|2010-04-06 13:30:00|44.45|44.72|44.14|44.14|1600|35.517
1270647000|2010-04-07 13:30:00|43.71|43.97|43.67|43.97|600|35.381
1270733400|2010-04-08 13:30:00|43.97|43.97|43.59|43.68|1400|35.147
1270819800|2010-04-09 13:30:00|43.65|43.98|43.64|43.87|1900|35.3
1271079000|2010-04-12 13:30:00|43.8|44.3|43.71|43.78|2700|35.228
1271165400|2010-04-13 13:30:00|43.63|43.87|43.63|43.79|1000|35.236
1271251800|2010-04-14 13:30:00|43.9|44.45|43.62|43.63|6900|35.107
1271338200|2010-04-15 13:30:00|43.92|43.92|43.72|43.88|1600|35.308
1271424600|2010-04-16 13:30:00|43.75|43.97|43.7|43.7|1700|35.163
1271683800|2010-04-19 13:30:00|43.7|43.75|43.25|43.75|7100|35.204
1271770200|2010-04-20 13:30:00|43.79|43.82|43.79|43.82|600|35.26
1271856600|2010-04-21 13:30:00|43.8|44.52|43.1|44.52|5100|37.022|divid|1.419
1271943000|2010-04-22 13:30:00|44.75|44.75|43.83|44.1|1700|36.673
1272029400|2010-04-23 13:30:00|43.8|43.98|43.06|43.14|6900|35.874
1272288600|2010-04-26 13:30:00|43.45|43.48|42.58|43.04|4400|35.791
1272375000|2010-04-27 13:30:00|43.17|43.21|43.17|43.2|500|35.924
1272461400|2010-04-28 13:30:00|43.23|43.44|43.23|43.44|200|36.124
1272547800|2010-04-29 13:30:00|42.74|43.33|42.74|43.33|400|36.032
1272634200|2010-04-30 13:30:00|43.29|44.75|43.28|44.63|10900|37.114
1272893400|2010-05-03 13:30:00|45|45|43.3|43.49|5400|36.166
1272979800|2010-05-04 13:30:00|43.8|44.4|43.28|43.83|6700|36.448
1273066200|2010-05-05 13:30:00|44|44.48|43.56|43.95|2600|36.548
1273152600|2010-05-06 13:30:00|43.59|43.65|42.01|42.01|2600|34.935
1273239000|2010-05-07 13:30:00|42.08|42.08|41.27|41.35|1800|34.386
1273498200|2010-05-10 13:30:00|41.35|42.29|41.35|42.09|1800|35.001
1273584600|2010-05-11 13:30:00|42.2|42.38|42.2|42.38|300|35.242
1273671000|2010-05-12 13:30:00|42.02|43.49|42|43.12|4100|35.858
1273757400|2010-05-13 13:30:00|43.28|43.38|42.75|42.75|1700|35.55
1273843800|2010-05-14 13:30:00|42|42.2|39.25|39.85|9100|33.139
1274103000|2010-05-17 13:30:00|39.33|39.34|38.75|38.79|2600|32.257
1274189400|2010-05-18 13:30:00|40.06|40.06|39.81|39.81|200|33.105
1274275800|2010-05-19 13:30:00|39|39.17|37.59|38.32|6100|31.866
1274362200|2010-05-20 13:30:00|37.59|37.62|34.35|34.85|16700|28.981
1274448600|2010-05-21 13:30:00|34.44|35.25|34|34.97|5700|29.08
1274707800|2010-05-24 13:30:00|38.45|38.45|35.01|35.07|2500|29.164
1274794200|2010-05-25 13:30:00|35.01|35.67|33.7|33.89|3600|28.182
1274880600|2010-05-26 13:30:00|34.26|35|34.26|34.54|3600|28.723
1274967000|2010-05-27 13:30:00|34.5|36|33.9|35.5|13600|29.521
1275053400|2010-05-28 13:30:00|35.5|35.8|35.3|35.8|3400|29.771
1275399000|2010-06-01 13:30:00|36.65|36.65|35.5|35.5|2600|29.521
1275485400|2010-06-02 13:30:00|35.1|37.15|34.75|35.6|4900|29.604
1275571800|2010-06-03 13:30:00|35.65|35.85|35.4|35.4|1500|29.438
1275658200|2010-06-04 13:30:00|35.63|35.75|35.27|35.6|7000|29.604
1275917400|2010-06-07 13:30:00|35.92|35.92|35.1|35.66|7000|29.654
1276003800|2010-06-08 13:30:00|36|36.75|35.42|36.75|4000|30.561
1276090200|2010-06-09 13:30:00|37|39.6|37|37.97|4800|31.575
1276176600|2010-06-10 13:30:00|37.96|38.98|37.96|38.98|1400|32.415
1276263000|2010-06-11 13:30:00|38.63|39.1|38.63|39|1600|32.432
1276522200|2010-06-14 13:30:00|39.3|40.55|39.1|40.1|4800|33.346
1276608600|2010-06-15 13:30:00|39.73|40.1|39.53|39.53|2200|32.872
1276695000|2010-06-16 13:30:00|40.24|40.24|39.86|39.86|1200|33.147
1276781400|2010-06-17 13:30:00|39.69|40.1|39.51|39.51|1600|32.856
1276867800|2010-06-18 13:30:00|39.29|39.9|39.29|39.51|1900|32.856
1277127000|2010-06-21 13:30:00|39.4|39.54|39.2|39.2|1000|32.598
1277213400|2010-06-22 13:30:00|40.15|40.15|39.45|39.81|6000|33.105
1277299800|2010-06-23 13:30:00|39.55|39.6|38.9|38.95|4600|32.39
1277386200|2010-06-24 13:30:00|39.45|39.98|38.9|38.9|2600|32.349
1277472600|2010-06-25 13:30:00|38.7|40.24|38.7|39|1100|32.432
1277731800|2010-06-28 13:30:00|39.23|39.25|38.92|38.94|1500|32.382
1277818200|2010-06-29 13:30:00|38.9|39.16|38.9|39.16|4600|32.565
1277904600|2010-06-30 13:30:00|38.9|38.91|38.9|38.91|800|32.357
1277991000|2010-07-01 13:30:00|38.9|38.9|38.16|38.22|3600|31.783
1278077400|2010-07-02 13:30:00|38.81|38.81|38.81|38.81|300|32.274
1278423000|2010-07-06 13:30:00|38.65|38.65|37.52|37.52|800|31.201
1278509400|2010-07-07 13:30:00|37.67|38.06|37.65|38.06|700|31.65
1278595800|2010-07-08 13:30:00|38.47|38.47|38.07|38.07|1200|31.658
1278682200|2010-07-09 13:30:00|38.03|38.75|38|38.75|1100|32.224
1278941400|2010-07-12 13:30:00|38.6|38.65|38.08|38.48|2500|31.999
1279027800|2010-07-13 13:30:00|38.81|39.23|38.48|39.23|3200|32.623
1279114200|2010-07-14 13:30:00|38.63|39.06|38.63|38.74|1600|32.216
1279200600|2010-07-15 13:30:00|38.52|38.52|38.52|38.52|100|32.033
1279287000|2010-07-16 13:30:00|38.41|38.84|38.41|38.51|1400|32.024
1279546200|2010-07-19 13:30:00|39.95|40.8|38.8|40.8|5900|33.929
1279632600|2010-07-20 13:30:00|40.64|40.64|39.17|39.18|4100|32.581
1279719000|2010-07-21 13:30:00|38.67|38.86|38.6|38.73|1200|32.207
1279805400|2010-07-22 13:30:00|38.49|39.9|38.49|39.9|3900|33.18
1279891800|2010-07-23 13:30:00|39.56|39.9|39.56|39.9|1000|33.18
1280151000|2010-07-26 13:30:00|39.54|39.95|39.5|39.9|800|33.18
1280237400|2010-07-27 13:30:00|39.9|40|39.51|39.97|4600|33.238
1280323800|2010-07-28 13:30:00|39.76|40.49|39.76|39.94|1400|33.213
1280410200|2010-07-29 13:30:00|39.75|40|39.56|39.67|800|32.989
1280496600|2010-07-30 13:30:00|39.66|40.89|39.65|40.63|5500|33.787
1280755800|2010-08-02 13:30:00|40.43|42.96|40.43|41.56|5200|34.561
1280842200|2010-08-03 13:30:00|41.95|42.19|41.95|42.1|1700|35.01
1280928600|2010-08-04 13:30:00|41.6|42.2|41.51|42.2|4000|35.093
1281015000|2010-08-05 13:30:00|41.54|43.45|41.51|43.45|2600|36.132
1281101400|2010-08-06 13:30:00|43.01|43.05|42.18|42.5|4700|35.342
1281360600|2010-08-09 13:30:00|42.13|42.4|41.56|41.94|2300|34.877
1281447000|2010-08-10 13:30:00|40.12|43.4|40.12|43|4500|35.758
1281533400|2010-08-11 13:30:00|42.45|42.94|41.6|42.2|3600|35.093
1281619800|2010-08-12 13:30:00|42.16|42.87|41.34|42.56|3000|35.392
1281706200|2010-08-13 13:30:00|42.52|43|42.26|42.26|700|35.143
1281965400|2010-08-16 13:30:00|41.54|42.82|41.54|42.5|2500|35.342
1282051800|2010-08-17 13:30:00|42.44|42.47|41.6|41.6|2100|34.594
1282138200|2010-08-18 13:30:00|41.5|42.31|41.2|41.2|1500|34.261
1282224600|2010-08-19 13:30:00|41.81|41.81|40.1|40.78|2500|33.912
1282311000|2010-08-20 13:30:00|40.92|41|40.16|41|2200|34.095
1282570200|2010-08-23 13:30:00|40.25|41.54|40.25|41.28|1800|34.328
1282656600|2010-08-24 13:30:00|41|41|40.55|40.62|700|33.779
1282743000|2010-08-25 13:30:00|41|41|40.16|40.16|1200|33.396
1282829400|2010-08-26 13:30:00|40.19|40.34|40.18|40.33|1000|33.538
1282915800|2010-08-27 13:30:00|40.33|40.53|40.17|40.51|800|33.687
1283175000|2010-08-30 13:30:00|40.18|40.5|40.18|40.41|600|33.604
1283261400|2010-08-31 13:30:00|40.74|40.74|39.75|39.81|2100|33.105
1283347800|2010-09-01 13:30:00|40.18|42.18|40.13|42.14|12200|35.043
1283434200|2010-09-02 13:30:00|41.91|42.06|41.56|41.9|800|34.843
1283520600|2010-09-03 13:30:00|41.7|42|41.36|41.36|5700|34.394
1283866200|2010-09-07 13:30:00|41.26|41.5|40.87|40.87|5200|33.987
1283952600|2010-09-08 13:30:00|40.61|40.61|38.8|38.8|7100|32.265
1284039000|2010-09-09 13:30:00|38.78|39.68|38.78|39.25|1400|32.64
1284125400|2010-09-10 13:30:00|39.25|39.55|39.13|39.5|2000|32.848
1284384600|2010-09-13 13:30:00|40|40.5|40|40|3300|33.263
1284471000|2010-09-14 13:30:00|40.35|40.97|40.35|40.63|5400|33.787
1284557400|2010-09-15 13:30:00|40.61|40.74|40.61|40.7|2500|33.845
1284643800|2010-09-16 13:30:00|40.6|40.7|40.5|40.7|2600|33.845
1284730200|2010-09-17 13:30:00|40.97|40.97|40.17|40.7|10100|33.845
1284989400|2010-09-20 13:30:00|40.97|41.2|40.6|40.6|12500|33.762
1285075800|2010-09-21 13:30:00|40.7|40.89|40.17|40.5|19400|33.679
1285162200|2010-09-22 13:30:00|40.71|40.71|39.15|39.48|39300|32.831
1285248600|2010-09-23 13:30:00|39.28|39.99|39.2|39.2|9100|32.598
1285335000|2010-09-24 13:30:00|39.5|40|39.46|39.5|5600|32.848
1285594200|2010-09-27 13:30:00|39.5|40.03|39.37|39.4|13700|32.764
1285680600|2010-09-28 13:30:00|39.25|39.62|39.05|39.05|6900|32.473
1285767000|2010-09-29 13:30:00|39|39.47|38.4|39.4|9500|32.764
1285853400|2010-09-30 13:30:00|39.15|39.7|38.71|38.99|16900|32.423
1285939800|2010-10-01 13:30:00|39.5|39.66|39.04|39.2|13200|32.598
1286199000|2010-10-04 13:30:00|39.55|39.55|39|39.06|11600|32.482
1286285400|2010-10-05 13:30:00|39.5|39.52|38.85|39|57600|32.432
1286371800|2010-10-06 13:30:00|39.23|39.7|39|39.7|10000|33.014
1286458200|2010-10-07 13:30:00|39.53|39.7|39.25|39.5|7200|32.848
1286544600|2010-10-08 13:30:00|39.29|39.53|39.08|39.32|12800|32.698
1286803800|2010-10-11 13:30:00|39.17|39.53|39.14|39.3|5000|32.681
1286890200|2010-10-12 13:30:00|39.45|39.45|39.1|39.23|19700|32.623
1286976600|2010-10-13 13:30:00|39.3|39.55|39.21|39.32|8000|32.698
1287063000|2010-10-14 13:30:00|39.22|39.45|38.81|39|15300|32.432
1287149400|2010-10-15 13:30:00|38.85|39.31|38.71|39.19|3900|32.59
1287408600|2010-10-18 13:30:00|39|39.07|38.81|38.82|7800|32.282
1287495000|2010-10-19 13:30:00|38.7|38.98|38.45|38.61|5700|32.107
1287581400|2010-10-20 13:30:00|38.63|39|38.63|38.85|5800|32.307
1287667800|2010-10-21 13:30:00|38.9|39.24|38.9|38.94|10600|32.382
1287754200|2010-10-22 13:30:00|38.91|39.13|38.9|39.05|7600|32.473
1288013400|2010-10-25 13:30:00|39|39.42|39|39.15|5100|32.556
1288099800|2010-10-26 13:30:00|39.12|39.41|39.1|39.15|4200|32.556
1288186200|2010-10-27 13:30:00|39.08|39.94|39.05|39.59|20100|32.922
1288272600|2010-10-28 13:30:00|39.59|39.93|39.59|39.6|4900|32.931
1288359000|2010-10-29 13:30:00|39.62|40.15|39.6|39.84|3200|33.13
1288618200|2010-11-01 13:30:00|40.15|40.7|39.8|40.02|6600|33.28
1288704600|2010-11-02 13:30:00|40.02|40.68|40.02|40.45|3000|33.638
1288791000|2010-11-03 13:30:00|40.66|41.07|40.41|40.8|7400|33.929
1288877400|2010-11-04 13:30:00|40.65|42.2|40.05|40.54|120400|33.712
1288963800|2010-11-05 13:30:00|40.55|42.03|39.98|40.72|2704400|33.862
1289226600|2010-11-08 14:30:00|41|42.96|41|42.51|16600|35.351
1289313000|2010-11-09 14:30:00|43.5|43.5|42.6|42.99|14400|35.75
1289399400|2010-11-10 14:30:00|41.52|42.5|41.24|41.24|18900|35.504|divid|1.465
1289485800|2010-11-11 14:30:00|41.25|41.65|41.18|41.5|9100|35.728
1289572200|2010-11-12 14:30:00|41.3|42.19|41.27|41.62|6200|35.832
1289831400|2010-11-15 14:30:00|41.67|43.09|41.67|42.21|9400|36.339
1289917800|2010-11-16 14:30:00|42|42|40.77|41.46|30600|35.694
1290004200|2010-11-17 14:30:00|41.25|41.81|40.37|41.63|4200|35.84
1290090600|2010-11-18 14:30:00|42.25|42.25|41|41.44|11600|35.677
1290177000|2010-11-19 14:30:00|41.23|41.24|40.37|41.16|60900|35.436
1290436200|2010-11-22 14:30:00|41.04|41.04|40.07|40.24|11800|34.643
1290522600|2010-11-23 14:30:00|40.06|40.27|39.59|39.96|34000|34.402
1290609000|2010-11-24 14:30:00|40.21|40.59|40.07|40.44|5800|34.816
1290781800|2010-11-26 14:30:00|40.55|41.13|40.3|40.3|25700|34.695
1291041000|2010-11-29 14:30:00|40.4|40.4|39.36|40|42700|34.437
1291127400|2010-11-30 14:30:00|39.91|39.91|39|39.17|42100|33.722
1291213800|2010-12-01 14:30:00|39.17|39.43|38.97|39|50100|33.576
1291300200|2010-12-02 14:30:00|39.17|39.3|38.95|39.15|57300|33.705
1291386600|2010-12-03 14:30:00|39.05|39.7|39.04|39.43|24900|33.946
1291645800|2010-12-06 14:30:00|40.2|41.45|39.6|40.99|114000|35.289
1291732200|2010-12-07 14:30:00|41.39|42.9|41.39|42.23|78300|36.357
1291818600|2010-12-08 14:30:00|42.5|42.8|41.65|42.18|29700|36.314
1291905000|2010-12-09 14:30:00|42.5|43.46|42.35|43.16|55100|37.157
1291991400|2010-12-10 14:30:00|44.86|45.5|44.21|44.99|69000|38.733
1292250600|2010-12-13 14:30:00|45.5|45.51|44.24|44.3|39200|38.139
1292337000|2010-12-14 14:30:00|44.7|45|42.5|42.99|33300|37.011
1292423400|2010-12-15 14:30:00|42.7|43.1|42.02|43|36500|37.02
1292509800|2010-12-16 14:30:00|43.15|43.37|42.68|43|24800|37.02
1292596200|2010-12-17 14:30:00|43.15|44.5|43|43.59|22800|37.528
1292855400|2010-12-20 14:30:00|44.49|44.49|43.44|43.58|19400|37.519
1292941800|2010-12-21 14:30:00|44.9|44.9|44.03|44.42|26600|38.242
1293028200|2010-12-22 14:30:00|44.3|45.91|44.3|45.78|31400|39.413
1293114600|2010-12-23 14:30:00|46.02|50.51|46.02|50.34|80700|43.339
1293460200|2010-12-27 14:30:00|50.8|55.8|48.7|49.25|113800|42.4
1293546600|2010-12-28 14:30:00|49.03|49.6|48.27|49.5|41000|42.616
1293633000|2010-12-29 14:30:00|49.9|50.8|49.15|50.6|32700|43.563
1293719400|2010-12-30 14:30:00|50.25|50.77|49.99|50.23|16900|43.244
1293805800|2010-12-31 14:30:00|50.88|50.91|50.23|50.37|13500|43.365
1294065000|2011-01-03 14:30:00|50.37|51.36|49.66|51.15|62900|44.036
1294151400|2011-01-04 14:30:00|50.99|53.53|50.99|53.53|40900|46.085
1294237800|2011-01-05 14:30:00|53.25|54.73|53.25|54.58|71200|46.989
1294324200|2011-01-06 14:30:00|54.65|55.34|53.9|54.1|35000|46.576
1294410600|2011-01-07 14:30:00|54|54.4|52.21|52.4|29200|45.112
1294669800|2011-01-10 14:30:00|52.83|53|52.46|52.75|10700|45.414
1294756200|2011-01-11 14:30:00|54.98|54.98|53.03|53.63|12000|46.171
1294842600|2011-01-12 14:30:00|54.17|54.4|52.77|53|26100|45.629
1294929000|2011-01-13 14:30:00|53.59|54.14|52.62|52.62|22900|45.302
1295015400|2011-01-14 14:30:00|52.19|52.63|51.19|51.73|47800|44.535
1295361000|2011-01-18 14:30:00|52.89|52.89|52|52.18|22300|44.923
1295447400|2011-01-19 14:30:00|52.12|52.23|51.05|51.48|24900|44.32
1295533800|2011-01-20 14:30:00|51.18|51.45|50.9|50.9|16100|43.821
1295620200|2011-01-21 14:30:00|51.21|51.95|50.52|51.16|35500|44.045
1295879400|2011-01-24 14:30:00|50.95|51.16|50.5|50.75|29800|43.692
1295965800|2011-01-25 14:30:00|51|51.1|50.24|50.34|47000|43.339
1296052200|2011-01-26 14:30:00|50.79|51.15|50.43|51|19400|43.907
1296138600|2011-01-27 14:30:00|51.16|51.16|50.21|50.26|18800|43.27
1296225000|2011-01-28 14:30:00|50.01|50.61|48.32|48.72|54300|41.944
1296484200|2011-01-31 14:30:00|50.35|50.35|48|50.35|41600|43.347
1296570600|2011-02-01 14:30:00|51.5|52.31|50.25|50.25|24600|43.261
1296657000|2011-02-02 14:30:00|50.63|50.91|50.25|50.35|21300|43.347
1296743400|2011-02-03 14:30:00|50.25|50.63|50.05|50.4|10200|43.39
1296829800|2011-02-04 14:30:00|51.12|51.22|50.6|50.75|22300|43.692
1297089000|2011-02-07 14:30:00|51.4|51.4|50.66|50.72|16300|43.666
1297175400|2011-02-08 14:30:00|51.11|51.11|50.37|50.37|21400|43.365
1297261800|2011-02-09 14:30:00|50.35|50.35|49.11|49.7|12400|42.788
1297348200|2011-02-10 14:30:00|49.5|49.5|48.02|48.7|28900|41.927
1297434600|2011-02-11 14:30:00|48.94|48.97|48.58|48.8|12200|42.013
1297693800|2011-02-14 14:30:00|49.3|49.3|48.8|48.89|8700|42.09
1297780200|2011-02-15 14:30:00|48.85|49.62|48.58|48.74|9100|41.961
1297866600|2011-02-16 14:30:00|48.72|49.38|48.34|48.35|12500|41.626
1297953000|2011-02-17 14:30:00|48.25|48.88|48.12|48.6|24100|41.841
1298039400|2011-02-18 14:30:00|49.5|49.67|48.62|49.55|25900|42.659
1298385000|2011-02-22 14:30:00|49.67|51.5|49.67|50.45|29700|43.433
1298471400|2011-02-23 14:30:00|49.7|51.73|49.64|50.4|38500|43.39
1298557800|2011-02-24 14:30:00|50.46|50.86|49.66|49.77|22900|42.848
1298644200|2011-02-25 14:30:00|50.2|51.5|50.12|50.55|19000|43.52
1298903400|2011-02-28 14:30:00|50.55|51.7|50.55|51.65|8100|44.467
1298989800|2011-03-01 14:30:00|51.68|51.81|51.45|51.73|15300|44.535
1299076200|2011-03-02 14:30:00|51.77|52.4|51.52|51.96|17200|44.733
1299162600|2011-03-03 14:30:00|53.47|53.47|51.75|51.86|18500|44.647
1299249000|2011-03-04 14:30:00|51.77|52.57|51.69|52.32|27000|45.043
1299508200|2011-03-07 14:30:00|53|53|52.56|52.56|14800|45.25
1299594600|2011-03-08 14:30:00|52.72|52.98|52.32|52.6|8500|45.284
1299681000|2011-03-09 14:30:00|53.23|53.34|52.76|52.97|16600|45.603
1299767400|2011-03-10 14:30:00|52.95|52.95|51.7|51.93|17200|44.708
1299853800|2011-03-11 14:30:00|51.63|52.4|50.56|51.5|11000|44.337
1300109400|2011-03-14 13:30:00|52.18|52.18|46.2|48.3|47300|41.582
1300195800|2011-03-15 13:30:00|46.47|47.48|46.02|47.19|52000|40.627
1300282200|2011-03-16 13:30:00|47.47|47.89|46|46.18|29400|39.757
1300368600|2011-03-17 13:30:00|45.1|47.54|45.1|46|138300|39.602
1300455000|2011-03-18 13:30:00|46.01|47.82|46.01|46.85|89900|40.334
1300714200|2011-03-21 13:30:00|46.46|47.3|43.71|44.35|278000|38.182
1300800600|2011-03-22 13:30:00|43.75|44|41.75|41.95|1117000|36.116
1300887000|2011-03-23 13:30:00|41.4|41.73|40.31|41.43|9992800|35.668
1300973400|2011-03-24 13:30:00|41.69|41.89|41.25|41.52|1780300|35.745
1301059800|2011-03-25 13:30:00|41.58|42.27|41.53|42.23|1670300|36.357
1301319000|2011-03-28 13:30:00|42.03|42.8|42.02|42.14|1394900|36.279
1301405400|2011-03-29 13:30:00|41.86|43.27|41.39|42.82|1078000|36.865
1301491800|2011-03-30 13:30:00|43.2|44|42.56|43.45|705700|37.407
1301578200|2011-03-31 13:30:00|43.4|44.72|43.38|44.54|1183800|38.345
1301664600|2011-04-01 13:30:00|44.61|45.26|44.26|44.77|955400|38.543
1301923800|2011-04-04 13:30:00|44.6|45.25|44.13|45.1|672300|38.828
1302010200|2011-04-05 13:30:00|45|46.1|44.93|45.75|909700|39.387
1302096600|2011-04-06 13:30:00|45.66|46.38|45.44|46.34|901000|39.895
1302183000|2011-04-07 13:30:00|46.58|46.97|45.49|45.5|754500|39.172
1302269400|2011-04-08 13:30:00|45.95|46.68|45.61|46.1|489200|39.688
1302528600|2011-04-11 13:30:00|46.25|46.3|45.63|46.21|910600|39.783
1302615000|2011-04-12 13:30:00|45.84|46.1|44.72|45.64|752600|39.292
1302701400|2011-04-13 13:30:00|45.93|46|45.15|45.5|583300|39.172
1302787800|2011-04-14 13:30:00|45.45|45.65|44.43|44.93|408800|38.681
1302874200|2011-04-15 13:30:00|45.14|45.7|45|45.28|324100|38.982
1303133400|2011-04-18 13:30:00|45|45.21|43.66|44.02|534100|37.898
1303219800|2011-04-19 13:30:00|44.3|44.75|43.5|43.76|516800|37.674
1303306200|2011-04-20 13:30:00|44.26|44.47|44.01|44.17|339700|38.027
1303392600|2011-04-21 13:30:00|44.18|44.61|44|44.34|267000|38.173
1303738200|2011-04-25 13:30:00|44.5|44.5|43.77|44.25|245100|38.096
1303824600|2011-04-26 13:30:00|44.32|44.43|43.86|44.03|333300|37.906
1303911000|2011-04-27 13:30:00|44.03|44.34|43.82|44.03|215400|37.906
1303997400|2011-04-28 13:30:00|44.1|44.44|43.43|43.53|236500|37.476
1304083800|2011-04-29 13:30:00|43.9|44.07|43.77|44.01|317000|37.889
1304343000|2011-05-02 13:30:00|44.9|44.9|43.71|43.84|444800|37.743
1304429400|2011-05-03 13:30:00|42.25|42.44|41.19|41.25|589500|36.961|divid|1.717
1304515800|2011-05-04 13:30:00|41.23|41.88|40.78|41.09|1187500|36.817
1304602200|2011-05-05 13:30:00|40.87|41.26|40.4|40.95|593500|36.692
1304688600|2011-05-06 13:30:00|41.05|41.76|40.86|41.07|290600|36.799
1304947800|2011-05-09 13:30:00|41.95|43.71|41.63|43.6|1086100|39.066
1305034200|2011-05-10 13:30:00|43.53|46.5|43.15|45.61|2158000|40.867
1305120600|2011-05-11 13:30:00|45.67|45.71|43.85|44|752300|39.425
1305207000|2011-05-12 13:30:00|43.75|44.01|43.33|43.57|461000|39.039
1305293400|2011-05-13 13:30:00|43.5|43.73|42.58|42.65|495600|38.215
1305552600|2011-05-16 13:30:00|42.65|43.12|42.38|42.49|614700|38.072
1305639000|2011-05-17 13:30:00|42.54|43.75|42.27|43.07|623800|38.591
1305725400|2011-05-18 13:30:00|43.8|44.45|43.42|44.09|292500|39.505
1305811800|2011-05-19 13:30:00|44.37|44.94|44.24|44.35|277700|39.738
1305898200|2011-05-20 13:30:00|44.59|44.87|44.07|44.36|498700|39.747
1306157400|2011-05-23 13:30:00|43.81|43.81|43.32|43.76|314400|39.21
1306243800|2011-05-24 13:30:00|43.89|44.82|43.89|44.49|316600|39.864
1306330200|2011-05-25 13:30:00|44.79|45.13|44.43|45.01|299000|40.33
1306416600|2011-05-26 13:30:00|44.76|45.55|44.42|45.44|269700|40.715
1306503000|2011-05-27 13:30:00|45.64|46.09|45.24|45.56|379100|40.822
1306848600|2011-05-31 13:30:00|45.99|46.45|45.91|46.2|278700|41.396
1306935000|2011-06-01 13:30:00|46.25|46.25|44.18|44.37|616400|39.756
1307021400|2011-06-02 13:30:00|44.92|45.07|44.07|44.67|414500|40.025
1307107800|2011-06-03 13:30:00|44.49|44.91|44.15|44.42|225800|39.801
1307367000|2011-06-06 13:30:00|44.49|44.66|43.9|44|238400|39.425
1307453400|2011-06-07 13:30:00|44.17|44.3|43.26|43.4|369400|38.887
1307539800|2011-06-08 13:30:00|43.53|43.94|42.15|42.36|518900|37.955
1307626200|2011-06-09 13:30:00|42.87|43.14|42.43|43.1|514900|38.618
1307712600|2011-06-10 13:30:00|43.19|43.19|41.92|42.13|836300|37.749
1307971800|2011-06-13 13:30:00|42.38|42.69|41.65|42.52|391800|38.098
1308058200|2011-06-14 13:30:00|42.89|43.27|42.29|42.53|267300|38.107
1308144600|2011-06-15 13:30:00|42.07|42.87|41.7|41.97|456600|37.606
1308231000|2011-06-16 13:30:00|41.77|42.1|40.96|41.58|451900|37.256
1308317400|2011-06-17 13:30:00|41.75|42.41|41.57|42.07|1542400|37.695
1308576600|2011-06-20 13:30:00|40.69|42.05|40.69|42.03|577700|37.659
1308663000|2011-06-21 13:30:00|42.11|43.68|42.1|42.59|571600|38.161
1308749400|2011-06-22 13:30:00|42.71|42.73|41.65|41.85|587200|37.498
1308835800|2011-06-23 13:30:00|41.6|42.09|40.58|42|805300|37.633
1308922200|2011-06-24 13:30:00|41.95|42.19|41.32|41.5|687400|37.185
1309181400|2011-06-27 13:30:00|41.66|41.75|41.22|41.45|227300|37.14
1309267800|2011-06-28 13:30:00|42.07|42.5|41.58|42|461900|37.633
1309354200|2011-06-29 13:30:00|42.35|43.75|42.3|43.46|472800|38.941
1309440600|2011-06-30 13:30:00|44.13|45.14|44|45.05|493000|40.365
1309527000|2011-07-01 13:30:00|44.82|45.42|44.23|45.35|261100|40.634
1309872600|2011-07-05 13:30:00|45.27|46.23|45.19|45.92|486100|41.145
1309959000|2011-07-06 13:30:00|45.75|46.17|45.65|46.12|486600|41.324
1310045400|2011-07-07 13:30:00|46.5|46.6|45.99|45.99|986500|41.208
1310131800|2011-07-08 13:30:00|45.75|46.2|45.6|45.75|226600|40.993
1310391000|2011-07-11 13:30:00|45.49|45.67|44.99|45.11|321700|40.419
1310477400|2011-07-12 13:30:00|44.85|44.88|42.97|42.98|562100|38.511
1310563800|2011-07-13 13:30:00|43.5|44.44|43.24|43.34|318000|38.833
1310650200|2011-07-14 13:30:00|43.58|43.89|42.75|42.83|247600|38.376
1310736600|2011-07-15 13:30:00|43.01|43.17|42.53|43.03|296700|38.555
1310995800|2011-07-18 13:30:00|42.99|43|42.07|42.19|532400|37.803
1311082200|2011-07-19 13:30:00|42.72|42.96|41.85|42.05|769600|37.677
1311168600|2011-07-20 13:30:00|42.09|42.86|42.02|42.32|503500|37.919
1311255000|2011-07-21 13:30:00|42.66|43.4|42.51|43.22|353900|38.726
1311341400|2011-07-22 13:30:00|43.32|43.4|42.57|43.22|786300|38.726
1311600600|2011-07-25 13:30:00|42.95|43.63|42.95|43.13|429700|38.645
1311687000|2011-07-26 13:30:00|43.13|43.13|42.46|42.6|320900|38.17
1311773400|2011-07-27 13:30:00|42.42|42.47|42|42.37|493900|37.964
1311859800|2011-07-28 13:30:00|42.34|42.46|41.92|42.1|545600|37.722
1311946200|2011-07-29 13:30:00|41.88|43.02|41.78|42.57|299500|38.143
1312205400|2011-08-01 13:30:00|43.17|43.17|42.04|42.42|141600|38.009
1312291800|2011-08-02 13:30:00|42.16|42.51|41.72|41.73|666000|37.391
1312378200|2011-08-03 13:30:00|41.96|41.96|40.08|40.39|1131300|36.19
1312464600|2011-08-04 13:30:00|40.24|40.33|38.14|38.28|1357600|34.299
1312551000|2011-08-05 13:30:00|38.61|39.03|37.75|38.61|703000|34.595
1312810200|2011-08-08 13:30:00|37.34|38.03|34.23|34.5|1523400|30.912
1312896600|2011-08-09 13:30:00|35.3|35.88|34.11|35.86|811700|32.131
1312983000|2011-08-10 13:30:00|35.84|36.99|35.12|36.21|1485400|32.445
1313069400|2011-08-11 13:30:00|36.4|37.97|36.23|37.45|1353400|33.556
1313155800|2011-08-12 13:30:00|37.61|38.19|37.25|37.5|1855300|33.6
1313415000|2011-08-15 13:30:00|37.93|39.03|37.65|38.92|416300|34.873
1313501400|2011-08-16 13:30:00|38.69|39.45|38.48|38.96|286100|34.909
1313587800|2011-08-17 13:30:00|39.2|39.66|38.95|39.35|234300|35.258
1313674200|2011-08-18 13:30:00|38.02|38.02|37.35|37.57|383200|33.663
1313760600|2011-08-19 13:30:00|37.24|37.87|36.66|36.68|177800|32.866
1314019800|2011-08-22 13:30:00|37.26|38.09|36.7|36.82|181600|32.991
1314106200|2011-08-23 13:30:00|37.13|37.67|36.79|37.66|193700|33.744
1314192600|2011-08-24 13:30:00|38.15|38.83|37.77|37.98|157300|34.031
1314279000|2011-08-25 13:30:00|37.81|38.06|36.78|36.87|109800|33.036
1314365400|2011-08-26 13:30:00|36.5|37.87|36.08|37.69|120300|33.771
1314624600|2011-08-29 13:30:00|38.4|39.19|38.12|38.2|415000|34.228
1314711000|2011-08-30 13:30:00|38.22|39.3|38.17|39.09|455800|35.025
1314797400|2011-08-31 13:30:00|39.75|39.96|39.16|39.43|531500|35.33
1314883800|2011-09-01 13:30:00|39.68|39.7|38.23|38.48|232800|34.479
1314970200|2011-09-02 13:30:00|37.88|38.08|37.59|37.94|280100|33.995
1315315800|2011-09-06 13:30:00|37.01|37.25|36.45|37.25|159800|33.376
1315402200|2011-09-07 13:30:00|37.24|39.03|37.24|39.01|247700|34.953
1315488600|2011-09-08 13:30:00|38.6|39.03|38.15|38.19|233500|34.219
1315575000|2011-09-09 13:30:00|38.1|38.14|36.54|37.34|357500|33.457
1315834200|2011-09-12 13:30:00|36.77|37.28|36.51|37.15|330100|33.287
1315920600|2011-09-13 13:30:00|37.59|38.28|37.15|38.09|234300|34.129
1316007000|2011-09-14 13:30:00|38.09|39.33|37.7|39.07|362200|35.007
1316093400|2011-09-15 13:30:00|39.56|39.81|38.87|39.2|250900|35.124
1316179800|2011-09-16 13:30:00|39.36|39.5|38.87|39.21|256800|35.133
1316439000|2011-09-19 13:30:00|38.53|38.81|37.46|38.11|158000|34.147
1316525400|2011-09-20 13:30:00|38.11|39.45|38.11|38.73|274900|34.703
1316611800|2011-09-21 13:30:00|38.46|39.08|38.11|38.13|321800|34.165
1316698200|2011-09-22 13:30:00|37.04|37.05|35.27|35.46|526200|31.773
1316784600|2011-09-23 13:30:00|35.22|35.69|35.09|35.41|292700|31.728
1317043800|2011-09-26 13:30:00|36.22|36.22|34.93|35.74|175100|32.024
1317130200|2011-09-27 13:30:00|36.62|37.63|36.52|37.01|179000|33.161
1317216600|2011-09-28 13:30:00|36.71|37.19|35.49|35.49|138900|31.8
1317303000|2011-09-29 13:30:00|36.04|36.14|34.7|35.41|244900|31.728
1317389400|2011-09-30 13:30:00|34.73|35.25|34.19|34.21|244100|30.653
1317648600|2011-10-03 13:30:00|34.11|34.34|33.22|33.72|326200|30.214
1317735000|2011-10-04 13:30:00|33.29|34.96|32.1|34.81|290100|31.19
1317821400|2011-10-05 13:30:00|34.98|36.3|34.51|36.09|191000|32.337
1317907800|2011-10-06 13:30:00|36.17|37.24|35.69|37.21|220000|33.341
1317994200|2011-10-07 13:30:00|35.65|37.09|35.65|36.61|493600|32.803
1318253400|2011-10-10 13:30:00|37.37|38.31|37.01|38.23|327200|34.255
1318339800|2011-10-11 13:30:00|37.83|38.74|37.23|38.32|380500|34.335
1318426200|2011-10-12 13:30:00|38.79|38.97|38.41|38.48|129000|34.479
1318512600|2011-10-13 13:30:00|37.01|38.08|37.01|37.75|319800|33.824
1318599000|2011-10-14 13:30:00|38.43|38.64|37.86|38.49|265500|34.488
1318858200|2011-10-17 13:30:00|38.43|38.92|37.7|37.87|305800|33.932
1318944600|2011-10-18 13:30:00|37.99|38|37.02|37.12|327300|33.26
1319031000|2011-10-19 13:30:00|37|37.2|36.76|36.87|275500|33.036
1319117400|2011-10-20 13:30:00|37.88|37.88|36.15|36.32|176300|32.543
1319203800|2011-10-21 13:30:00|36.9|37.37|36.81|37.1|387000|33.242
1319463000|2011-10-24 13:30:00|37.3|37.63|37.24|37.4|239000|33.511
1319549400|2011-10-25 13:30:00|37.41|37.71|36.65|36.79|300400|32.964
1319635800|2011-10-26 13:30:00|37.18|37.67|35.09|35.21|414600|31.549
1319722200|2011-10-27 13:30:00|37.77|37.77|35.08|35.38|859700|31.701
1319808600|2011-10-28 13:30:00|35.95|36|34.67|34.79|592900|31.172
1320067800|2011-10-31 13:30:00|34.65|34.67|33.25|33.61|1074700|30.115
1320154200|2011-11-01 13:30:00|32.88|33.11|32.26|32.3|506300|28.941
1320240600|2011-11-02 13:30:00|32.51|32.93|31.8|32|1316800|28.672
1320327000|2011-11-03 13:30:00|31.71|32.21|31|31.25|1180900|28
1320413400|2011-11-04 13:30:00|31.34|32.2|31.34|31.49|932600|28.215
1320676200|2011-11-07 14:30:00|31.64|32.3|31.3|31.72|1599000|28.422
1320762600|2011-11-08 14:30:00|35.21|36.22|34.1|35.95|4227200|32.212
1320849000|2011-11-09 14:30:00|34.11|34.39|33.35|33.96|950800|31.922|divid|1.682
1320935400|2011-11-10 14:30:00|34.4|35.6|34.16|35.28|1060900|33.163
1321021800|2011-11-11 14:30:00|35.61|36.21|35.61|36.21|385600|34.037
1321281000|2011-11-14 14:30:00|36.11|36.79|35.79|36.06|299800|33.896
1321367400|2011-11-15 14:30:00|36.05|36.88|36.05|36.69|263600|34.488
1321453800|2011-11-16 14:30:00|36.27|37.25|36.27|36.65|364000|34.451
1321540200|2011-11-17 14:30:00|36.94|37.04|35.72|36.01|610700|33.849
1321626600|2011-11-18 14:30:00|36.02|36.04|35.34|35.51|262000|33.379
1321885800|2011-11-21 14:30:00|35|35|34.02|34.09|368200|32.044
1321972200|2011-11-22 14:30:00|34.21|34.27|33.45|33.5|466900|31.49
1322058600|2011-11-23 14:30:00|33.32|33.99|32.85|32.98|322700|31.001
1322231400|2011-11-25 14:30:00|33.25|33.57|32.57|32.58|96000|30.625
1322490600|2011-11-28 14:30:00|33.76|34.07|33.47|33.6|277800|31.584
1322577000|2011-11-29 14:30:00|33.41|33.87|33.37|33.5|232600|31.49
1322663400|2011-11-30 14:30:00|34.87|35.03|34.66|35.01|377200|32.909
1322749800|2011-12-01 14:30:00|35|35.28|34.36|34.92|382200|32.825
1322836200|2011-12-02 14:30:00|34.95|35.3|34.02|34.52|467300|32.449
1323095400|2011-12-05 14:30:00|34.95|35.48|34.93|35.02|309000|32.919
1323181800|2011-12-06 14:30:00|35.02|35.45|34.8|35.32|574000|33.201
1323268200|2011-12-07 14:30:00|33.93|35.38|33.93|35.25|473500|33.135
1323354600|2011-12-08 14:30:00|34.95|35|33.5|33.76|548600|31.734
1323441000|2011-12-09 14:30:00|32.96|34.74|32.96|34.53|321000|32.458
1323700200|2011-12-12 14:30:00|34.1|34.5|33.75|34.35|258700|32.289
1323786600|2011-12-13 14:30:00|34.33|34.75|33.75|34|301300|31.96
1323873000|2011-12-14 14:30:00|33.55|34.04|33.27|33.45|318300|31.443
1323959400|2011-12-15 14:30:00|32.47|33.58|32.47|33.16|562200|31.17
1324045800|2011-12-16 14:30:00|33.17|33.24|32.81|32.97|264500|30.992
1324305000|2011-12-19 14:30:00|33.04|33.22|32.15|32.45|424300|30.503
1324391400|2011-12-20 14:30:00|33.2|34|33.08|33.83|403700|31.8
1324477800|2011-12-21 14:30:00|33.84|34.1|33.7|34.05|374400|32.007
1324564200|2011-12-22 14:30:00|34.48|34.65|33.99|34.14|400700|32.091
1324650600|2011-12-23 14:30:00|34.18|35.07|34.18|35.02|266400|32.919
1324996200|2011-12-27 14:30:00|35|35.5|34.78|35.45|225100|33.323
1325082600|2011-12-28 14:30:00|35.55|35.8|34.52|34.67|226800|32.59
1325169000|2011-12-29 14:30:00|35.02|35.73|34.52|35.46|456000|33.332
1325255400|2011-12-30 14:30:00|35.45|35.45|34.56|34.68|242500|32.599
1325601000|2012-01-03 14:30:00|35.46|35.8|35.13|35.45|292600|33.323
1325687400|2012-01-04 14:30:00|35.49|35.78|35.27|35.55|319800|33.417
1325773800|2012-01-05 14:30:00|35.35|35.57|35|35.54|338000|33.407
1325860200|2012-01-06 14:30:00|35.74|36.88|35.74|36.85|442900|34.639
1326119400|2012-01-09 14:30:00|36.45|37.32|36.45|37.05|342400|34.827
1326205800|2012-01-10 14:30:00|37.39|37.4|36.85|36.88|249000|34.667
1326292200|2012-01-11 14:30:00|36.93|36.95|36|36.59|271200|34.394
1326378600|2012-01-12 14:30:00|36.7|37.4|36.68|37.29|259100|35.052
1326465000|2012-01-13 14:30:00|36.96|37.1|36.5|36.7|138000|34.498
1326810600|2012-01-17 14:30:00|37|37.16|36.39|36.68|425600|34.479
1326897000|2012-01-18 14:30:00|36.86|38.64|36.75|38.01|487000|35.729
1326983400|2012-01-19 14:30:00|38.2|38.78|38.16|38.75|327800|36.425
1327069800|2012-01-20 14:30:00|38.8|39.45|38.77|39.27|657300|36.914
1327329000|2012-01-23 14:30:00|39.45|41.31|39.43|41.14|657100|38.671
1327415400|2012-01-24 14:30:00|40.7|41.02|40.24|40.39|353300|37.966
1327501800|2012-01-25 14:30:00|40.52|41.14|40.04|40.58|377200|38.145
1327588200|2012-01-26 14:30:00|41.03|41.51|40.6|40.65|528100|38.211
1327674600|2012-01-27 14:30:00|40.68|40.96|39.7|39.88|425900|37.487
1327933800|2012-01-30 14:30:00|39.4|39.5|34.15|35.86|4042400|33.708
1328020200|2012-01-31 14:30:00|36.68|36.7|34.86|35|1758100|32.9
1328106600|2012-02-01 14:30:00|35.72|35.75|34.48|34.58|1733200|32.505
1328193000|2012-02-02 14:30:00|34.54|35.27|33.33|35.27|1444200|33.154
1328279400|2012-02-03 14:30:00|35.29|35.66|31.9|32.2|3593600|30.268
1328538600|2012-02-06 14:30:00|32.4|33.36|32.1|32.51|1167900|30.559
1328625000|2012-02-07 14:30:00|32.5|32.75|32.2|32.46|814200|30.512
1328711400|2012-02-08 14:30:00|32.62|36.3|31.95|35.9|7628500|33.746
1328797800|2012-02-09 14:30:00|35.85|35.99|34.31|34.86|1560900|32.768
1328884200|2012-02-10 14:30:00|34.37|34.45|33.5|34.32|1038300|32.261
1329143400|2012-02-13 14:30:00|34.66|35.36|33.69|33.69|1547100|31.668
1329229800|2012-02-14 14:30:00|33.57|33.6|31.22|32.76|2477100|30.794
1329316200|2012-02-15 14:30:00|32.38|32.4|31.56|31.89|1204500|29.976
1329402600|2012-02-16 14:30:00|32|32.42|31.71|32.16|1008200|30.23
1329489000|2012-02-17 14:30:00|32.52|33.03|32.08|33.03|824500|31.048
1329834600|2012-02-21 14:30:00|33.2|33.99|33.2|33.48|836300|31.471
1329921000|2012-02-22 14:30:00|33.35|33.63|33.1|33.56|522500|31.546
1330007400|2012-02-23 14:30:00|33.69|33.79|33.19|33.65|651800|31.631
1330093800|2012-02-24 14:30:00|33.86|34.5|32.86|33|1054600|31.02
1330353000|2012-02-27 14:30:00|33|33.23|31.15|31.15|1651400|29.281
1330439400|2012-02-28 14:30:00|31.56|31.73|30.33|30.6|1283400|28.764
1330525800|2012-02-29 14:30:00|29.94|30|25|26.23|8157400|24.656
1330612200|2012-03-01 14:30:00|28.3|30.57|27.02|29.49|5664800|27.72
1330698600|2012-03-02 14:30:00|29.9|30.24|28.5|28.76|2138800|27.034
1330957800|2012-03-05 14:30:00|28.79|28.99|26.62|27.09|1164100|25.464
1331044200|2012-03-06 14:30:00|26.68|27.5|26.68|27.01|835000|25.389
1331130600|2012-03-07 14:30:00|26.91|27.69|26.89|27.54|380400|25.887
1331217000|2012-03-08 14:30:00|27.66|28.74|27.28|28.53|1372800|26.818
1331303400|2012-03-09 14:30:00|28.73|28.73|26.98|27.24|1318900|25.605
1331559000|2012-03-12 13:30:00|27.23|27.23|26.06|26.21|1054400|24.637
1331645400|2012-03-13 13:30:00|26.18|26.66|25.82|26.65|727600|25.051
1331731800|2012-03-14 13:30:00|26.67|27|26.52|26.76|1329800|25.154
1331818200|2012-03-15 13:30:00|26.39|28.53|25.96|27.97|2662700|26.292
1331904600|2012-03-16 13:30:00|28.36|28.36|27.55|27.75|718900|26.085
1332163800|2012-03-19 13:30:00|27|27.54|26.94|27.35|904800|25.709
1332250200|2012-03-20 13:30:00|27.2|27.59|27.2|27.44|1766900|25.793
1332336600|2012-03-21 13:30:00|30.02|30.78|28.35|29.72|4396000|27.937
1332423000|2012-03-22 13:30:00|29.28|29.49|28.01|28.21|744800|26.517
1332509400|2012-03-23 13:30:00|28.25|28.86|28.22|28.63|676100|26.912
1332768600|2012-03-26 13:30:00|29.02|29.11|27.63|27.72|716300|26.057
1332855000|2012-03-27 13:30:00|27.83|27.84|27.19|27.34|692700|25.699
1332941400|2012-03-28 13:30:00|27.24|27.62|26.95|27.15|1028700|25.521
1333027800|2012-03-29 13:30:00|26.84|29.54|26.48|28.6|3581000|26.884
1333114200|2012-03-30 13:30:00|28.89|28.9|27.61|28.41|1032600|26.705
1333373400|2012-04-02 13:30:00|27.44|27.45|23.77|24.01|4730500|22.569
1333459800|2012-04-03 13:30:00|23.84|24.39|22.61|23.15|3611400|21.761
1333546200|2012-04-04 13:30:00|23.13|23.32|22.67|23.04|1330100|21.657
1333632600|2012-04-05 13:30:00|22.83|23.16|22.3|22.52|1077200|21.169
1333978200|2012-04-09 13:30:00|22.1|22.83|21.7|22.68|772800|21.319
1334064600|2012-04-10 13:30:00|23.63|24.15|22.14|22.22|1689800|20.887
1334151000|2012-04-11 13:30:00|21.79|22.93|20.71|21.11|3136300|19.843
1334237400|2012-04-12 13:30:00|21|24.05|21|22.93|3701000|21.554
1334323800|2012-04-13 13:30:00|22.91|22.97|21.65|21.95|1509000|20.633
1334583000|2012-04-16 13:30:00|23.03|23.48|17.41|19.5|6344400|18.33
1334669400|2012-04-17 13:30:00|19.5|19.5|19.5|19.5|0|18.33
1334755800|2012-04-18 13:30:00|16.97|17.45|13.02|13.12|8536600|12.333
1334842200|2012-04-19 13:30:00|12.76|14.96|12.48|14.42|5743900|13.555
1334928600|2012-04-20 13:30:00|15.18|15.23|14.15|14.59|5524300|13.714
1335187800|2012-04-23 13:30:00|14.54|14.6|13.47|14.01|2522100|13.169
1335274200|2012-04-24 13:30:00|14.18|14.31|13.32|13.65|1648200|12.831
1335360600|2012-04-25 13:30:00|13.87|14.09|13.13|13.31|1696600|12.511
1335447000|2012-04-26 13:30:00|13.28|14.1|13.12|13.99|1173500|13.151
1335533400|2012-04-27 13:30:00|14.1|14.71|13.91|14.17|1232400|13.32
1335792600|2012-04-30 13:30:00|14.3|14.6|14|14.58|606200|13.705
1335879000|2012-05-01 13:30:00|14.73|14.9|14.3|14.4|396900|13.536
1335965400|2012-05-02 13:30:00|14.09|14.6|14.01|14.39|806800|13.526
1336051800|2012-05-03 13:30:00|14.3|14.32|13.92|14.15|803100|13.301
1336138200|2012-05-04 13:30:00|14.09|15.5|14.09|15.35|1703600|14.429
1336397400|2012-05-07 13:30:00|15.11|15.74|14.7|14.88|1134000|13.987
1336483800|2012-05-08 13:30:00|14.92|15.24|14.25|14.89|826000|13.996
1336570200|2012-05-09 13:30:00|14.76|15.72|14.76|15.52|764300|14.589
1336656600|2012-05-10 13:30:00|15.72|16.59|15.65|15.9|1386400|14.946
1336743000|2012-05-11 13:30:00|15.74|16.09|15.39|15.45|343400|14.523
1337002200|2012-05-14 13:30:00|15.52|15.62|14.1|14.3|807900|13.442
1337088600|2012-05-15 13:30:00|14.3|14.52|13.61|14.22|689600|13.367
1337175000|2012-05-16 13:30:00|14.3|14.39|11.79|13.18|2472800|12.389
1337261400|2012-05-17 13:30:00|13.09|13.31|12.07|12.97|1427900|12.192
1337347800|2012-05-18 13:30:00|12.81|13.2|12.2|12.35|351300|11.609
1337607000|2012-05-21 13:30:00|12.22|12.7|12.15|12.57|286700|11.816
1337693400|2012-05-22 13:30:00|12.48|12.95|12.4|12.45|441400|11.703
1337779800|2012-05-23 13:30:00|12.47|12.52|11.85|12.3|409000|11.562
1337866200|2012-05-24 13:30:00|12.47|13.47|12.39|13.26|574900|12.464
1337952600|2012-05-25 13:30:00|13.25|14.28|13.2|14|414300|13.16
1338298200|2012-05-29 13:30:00|14.1|14.61|14.1|14.5|703400|13.63
1338384600|2012-05-30 13:30:00|14.25|14.32|12.9|13|405700|12.22
1338471000|2012-05-31 13:30:00|13|13|12.6|12.79|263100|12.023
1338557400|2012-06-01 13:30:00|12.49|13|12.42|12.64|411200|11.882
1338816600|2012-06-04 13:30:00|12.77|12.84|12.12|12.45|256200|11.703
1338903000|2012-06-05 13:30:00|12.54|12.72|12|12.08|349600|11.355
1338989400|2012-06-06 13:30:00|12.23|12.8|12.16|12.32|504900|11.581
1339075800|2012-06-07 13:30:00|12.72|12.77|12.05|12.14|233900|11.412
1339162200|2012-06-08 13:30:00|12.07|13|12|12.03|259900|11.308
1339421400|2012-06-11 13:30:00|12.09|12.41|11.06|11.12|586800|10.453
1339507800|2012-06-12 13:30:00|11.15|11.2|10.17|10.25|1423700|9.635
1339594200|2012-06-13 13:30:00|10.18|10.49|10.13|10.26|528600|9.644
1339680600|2012-06-14 13:30:00|10.25|10.51|10.15|10.45|2446000|9.823
1339767000|2012-06-15 13:30:00|12.12|12.6|10.9|11.17|8576200|10.5
1340026200|2012-06-18 13:30:00|11.12|12|10.91|11.39|3337600|10.707
1340112600|2012-06-19 13:30:00|11.66|11.91|11.49|11.77|1380100|11.064
1340199000|2012-06-20 13:30:00|11.93|12.1|11.69|11.7|988300|10.998
1340285400|2012-06-21 13:30:00|11.68|11.73|11.26|11.3|623500|10.622
1340371800|2012-06-22 13:30:00|11.45|11.78|11.27|11.65|498300|10.951
1340631000|2012-06-25 13:30:00|11.48|11.63|10.95|11.35|526000|10.669
1340717400|2012-06-26 13:30:00|11.18|11.57|11.05|11.55|489800|10.857
1340803800|2012-06-27 13:30:00|11.49|11.69|11.29|11.68|389600|10.979
1340890200|2012-06-28 13:30:00|11.82|11.84|11.42|11.76|442100|11.054
1340976600|2012-06-29 13:30:00|11.97|12.46|11.78|12.35|1497200|11.609
1341235800|2012-07-02 13:30:00|12.25|12.83|12.12|12.58|795500|11.825
1341322200|2012-07-03 13:30:00|12.65|13.01|12.59|13.01|350600|12.229
1341495000|2012-07-05 13:30:00|13|13|12.7|12.83|721400|12.06
1341581400|2012-07-06 13:30:00|12.83|12.95|12.5|12.92|455600|12.145
1341840600|2012-07-09 13:30:00|12.92|12.92|12.4|12.59|320900|11.835
1341927000|2012-07-10 13:30:00|12.69|12.69|12.27|12.41|301900|11.665
1342013400|2012-07-11 13:30:00|12.58|12.8|12.35|12.52|518900|11.769
1342099800|2012-07-12 13:30:00|12.37|12.71|12.01|12.29|283900|11.553
1342186200|2012-07-13 13:30:00|12.4|12.55|12.2|12.39|171500|11.647
1342445400|2012-07-16 13:30:00|12.34|12.5|12.29|12.5|263300|11.75
1342531800|2012-07-17 13:30:00|12.44|12.5|12.37|12.47|155200|11.722
1342618200|2012-07-18 13:30:00|12.5|13.25|12.31|13.07|2562300|12.286
1342704600|2012-07-19 13:30:00|13.12|13.48|12.68|12.93|3723700|12.154
1342791000|2012-07-20 13:30:00|12.64|12.84|12.42|12.49|259900|11.741
1343050200|2012-07-23 13:30:00|12.24|12.46|11.67|12.43|352700|11.684
1343136600|2012-07-24 13:30:00|12.4|12.47|11.82|12.1|314900|11.374
1343223000|2012-07-25 13:30:00|12.23|12.32|12.13|12.28|460900|11.543
1343309400|2012-07-26 13:30:00|12.6|12.6|12.05|12.31|577900|11.571
1343395800|2012-07-27 13:30:00|12.3|12.48|12.05|12.24|293800|11.506
1343655000|2012-07-30 13:30:00|12.07|12.28|11.85|12.05|307000|11.327
1343741400|2012-07-31 13:30:00|11.98|12.05|11.4|11.41|310900|10.725
1343827800|2012-08-01 13:30:00|11.39|11.87|11.39|11.55|317300|10.857
1343914200|2012-08-02 13:30:00|11.55|11.72|11.1|11.26|256000|10.584
1344000600|2012-08-03 13:30:00|11.53|11.61|11.29|11.32|253900|10.641
1344259800|2012-08-06 13:30:00|11.24|11.65|11.22|11.58|204400|10.885
1344346200|2012-08-07 13:30:00|11.61|11.83|11.42|11.69|172800|10.989
1344432600|2012-08-08 13:30:00|11.64|11.78|11.51|11.54|233400|10.848
1344519000|2012-08-09 13:30:00|11.48|11.71|11.46|11.62|503800|10.923
1344605400|2012-08-10 13:30:00|11.38|11.8|11.13|11.69|526800|10.989
1344864600|2012-08-13 13:30:00|11.58|11.9|11.53|11.82|190300|11.111
1344951000|2012-08-14 13:30:00|11.82|12.28|11.59|12.19|489500|11.459
1345037400|2012-08-15 13:30:00|12|12.17|11.91|11.95|270900|11.233
1345123800|2012-08-16 13:30:00|11.87|12.05|11.79|11.95|163300|11.233
1345210200|2012-08-17 13:30:00|12|12|11.66|11.88|223800|11.167
1345469400|2012-08-20 13:30:00|11.74|11.89|11.74|11.85|86300|11.139
1345555800|2012-08-21 13:30:00|12.05|12.05|11.82|11.92|555100|11.205
1345642200|2012-08-22 13:30:00|11.93|11.93|11.84|11.86|249600|11.148
1345728600|2012-08-23 13:30:00|11.88|12.12|11.81|11.92|701200|11.205
1345815000|2012-08-24 13:30:00|12.04|12.36|11.86|12.32|1001400|11.581
1346074200|2012-08-27 13:30:00|12.3|12.84|12.3|12.79|560900|12.023
1346160600|2012-08-28 13:30:00|12.9|13.08|12.6|12.76|356300|11.994
1346247000|2012-08-29 13:30:00|12.9|12.93|12.62|12.73|232200|11.966
1346333400|2012-08-30 13:30:00|12.65|12.85|12.36|12.59|435700|11.835
1346419800|2012-08-31 13:30:00|12.72|12.73|12.45|12.51|275300|11.759
1346765400|2012-09-04 13:30:00|12.5|12.5|11.81|11.99|478600|11.271
1346851800|2012-09-05 13:30:00|12.05|12.22|12|12.14|273000|11.412
1346938200|2012-09-06 13:30:00|12.14|12.66|12.14|12.59|305300|11.835
1347024600|2012-09-07 13:30:00|12.6|13.06|12.6|12.91|667600|12.135
1347283800|2012-09-10 13:30:00|12.9|12.91|12.72|12.78|466300|12.013
1347370200|2012-09-11 13:30:00|12.81|13.02|12.72|12.96|615400|12.182
1347456600|2012-09-12 13:30:00|13.09|13.09|12.9|12.96|255900|12.182
1347543000|2012-09-13 13:30:00|13|13.15|12.9|13.1|620600|12.314
1347629400|2012-09-14 13:30:00|13.2|13.4|12.61|12.75|7600000|11.985
1347888600|2012-09-17 13:30:00|12.85|12.88|11.94|12.05|1156500|11.327
1347975000|2012-09-18 13:30:00|12.05|12.62|11.98|12.45|531500|11.703
1348061400|2012-09-19 13:30:00|12.56|12.6|12.26|12.43|274300|11.684
1348147800|2012-09-20 13:30:00|12.43|13.05|12.4|12.99|619800|12.211
1348234200|2012-09-21 13:30:00|13.05|13.72|13.05|13.55|1903800|12.737
1348493400|2012-09-24 13:30:00|13.55|13.63|13|13.37|479000|12.568
1348579800|2012-09-25 13:30:00|13.27|13.87|13.22|13.69|507700|12.869
1348666200|2012-09-26 13:30:00|13.6|13.6|13|13.09|315100|12.305
1348752600|2012-09-27 13:30:00|13.08|13.26|13|13.1|1450000|12.314
1348839000|2012-09-28 13:30:00|13.09|13.36|12.9|13|1303700|12.22
1349098200|2012-10-01 13:30:00|13.04|13.37|12.89|12.94|911400|12.164
1349184600|2012-10-02 13:30:00|13.02|13.21|12.8|12.9|151200|12.126
1349271000|2012-10-03 13:30:00|12.86|13|12.51|12.54|230700|11.788
1349357400|2012-10-04 13:30:00|12.63|12.75|12.5|12.6|247800|11.844
1349443800|2012-10-05 13:30:00|12.6|12.73|12.52|12.6|293800|11.844
1349703000|2012-10-08 13:30:00|12.51|12.65|12.4|12.51|95600|11.759
1349789400|2012-10-09 13:30:00|12.43|12.54|12.25|12.39|98700|11.647
1349875800|2012-10-10 13:30:00|12.35|12.39|12.07|12.15|309200|11.421
1349962200|2012-10-11 13:30:00|12.19|12.62|12.11|12.47|126600|11.722
1350048600|2012-10-12 13:30:00|12.44|12.51|12.2|12.21|90300|11.477
1350307800|2012-10-15 13:30:00|12.2|12.29|11.99|12.2|300800|11.468
1350394200|2012-10-16 13:30:00|12.1|12.39|12.06|12.15|166700|11.421
1350480600|2012-10-17 13:30:00|12.12|12.73|12.12|12.59|482500|11.835
1350567000|2012-10-18 13:30:00|12.56|12.65|12.21|12.35|317500|11.609
1350653400|2012-10-19 13:30:00|12.34|12.49|12.12|12.41|224900|11.665
1350912600|2012-10-22 13:30:00|12.41|12.56|12.3|12.38|244200|11.637
1350999000|2012-10-23 13:30:00|11.94|12.08|11.63|11.89|641700|11.177
1351085400|2012-10-24 13:30:00|12|12.25|11.92|12|163100|11.28
1351171800|2012-10-25 13:30:00|12.01|12.18|11.79|11.82|247900|11.111
1351258200|2012-10-26 13:30:00|11.87|12.12|11.63|11.65|173800|10.951
1351690200|2012-10-31 13:30:00|11.79|11.81|11.1|11.17|469000|10.5
1351776600|2012-11-01 13:30:00|11.34|11.65|10.42|10.5|988700|9.87
1351863000|2012-11-02 13:30:00|10.65|11.01|10.57|10.92|454400|10.265
1352125800|2012-11-05 14:30:00|10.8|11.02|10.8|10.86|154300|10.208
1352212200|2012-11-06 14:30:00|10.87|11.03|10.76|10.9|349500|10.246
1352298600|2012-11-07 14:30:00|10.78|11.09|10.52|10.55|176200|9.917
1352385000|2012-11-08 14:30:00|10.64|10.69|10.32|10.37|344400|9.748
1352471400|2012-11-09 14:30:00|10.5|10.53|10.32|10.35|275800|9.729
1352730600|2012-11-12 14:30:00|10.46|11.5|10.24|10.46|868300|9.832
1352817000|2012-11-13 14:30:00|10.45|10.55|10.05|10.15|499700|9.541
1352903400|2012-11-14 14:30:00|10.16|10.34|10.03|10.08|246300|9.475
1352989800|2012-11-15 14:30:00|10|10.14|9.85|9.86|305100|9.42|divid|0.162
1353076200|2012-11-16 14:30:00|9.83|9.94|9.21|9.57|656000|9.143
1353335400|2012-11-19 14:30:00|9.58|10.4|9.54|10.15|731000|9.697
1353421800|2012-11-20 14:30:00|10|10.62|10|10.3|324500|9.84
1353508200|2012-11-21 14:30:00|10.24|10.37|10.18|10.3|157500|9.84
1353681000|2012-11-23 14:30:00|9.73|10.54|9.72|10.51|247200|10.041
1353940200|2012-11-26 14:30:00|10.35|10.55|10.2|10.51|286800|10.041
1354026600|2012-11-27 14:30:00|10.55|10.58|10.35|10.35|307300|9.888
1354113000|2012-11-28 14:30:00|10.22|10.83|10.16|10.82|417500|10.337
1354199400|2012-11-29 14:30:00|11.09|11.52|11.05|11.41|1213300|10.901
1354285800|2012-11-30 14:30:00|11.5|11.6|11.23|11.37|268500|10.862
1354545000|2012-12-03 14:30:00|11.51|11.54|11.15|11.41|344700|10.901
1354631400|2012-12-04 14:30:00|11.3|11.63|11.24|11.36|958300|10.853
1354717800|2012-12-05 14:30:00|11.44|11.46|11|11.29|602300|10.786
1354804200|2012-12-06 14:30:00|11.31|11.54|11.2|11.39|1860100|10.881
1354890600|2012-12-07 14:30:00|11.51|12.15|11.45|12|992000|11.464
1355149800|2012-12-10 14:30:00|11.94|12.81|11.94|12.76|1430500|12.19
1355236200|2012-12-11 14:30:00|12.73|13.04|12.2|12.6|1381900|12.037
1355322600|2012-12-12 14:30:00|12.6|12.97|12.51|12.77|1016100|12.2
1355409000|2012-12-13 14:30:00|12.63|12.99|12.6|12.96|849400|12.381
1355495400|2012-12-14 14:30:00|13.07|14.23|12.96|14.04|4016900|13.413
1355754600|2012-12-17 14:30:00|14|16|13.96|14.63|3427400|13.977
1355841000|2012-12-18 14:30:00|14.73|15.93|14.55|15.81|1606500|15.104
1355927400|2012-12-19 14:30:00|15.77|15.95|14.4|15.26|2854300|14.579
1356013800|2012-12-20 14:30:00|15.5|15.51|15.11|15.24|1361600|14.559
1356100200|2012-12-21 14:30:00|14.88|15.29|14.51|15|984300|14.33
1356359400|2012-12-24 14:30:00|15|15.19|14.85|15.09|154400|14.416
1356532200|2012-12-26 14:30:00|15|15.08|14.72|14.74|342800|14.082
1356618600|2012-12-27 14:30:00|14.75|14.97|14.69|14.76|547300|14.101
1356705000|2012-12-28 14:30:00|14.74|14.86|14.33|14.52|551000|13.872
1356964200|2012-12-31 14:30:00|14.71|14.83|14.37|14.55|758200|13.9
1357137000|2013-01-02 14:30:00|15.18|15.38|14.84|14.94|577800|14.273
1357223400|2013-01-03 14:30:00|15|15.2|14.72|14.88|814000|14.216
1357309800|2013-01-04 14:30:00|14.9|14.99|14.6|14.87|1329900|14.206
1357569000|2013-01-07 14:30:00|14.9|14.97|14.85|14.95|1183800|14.282
1357655400|2013-01-08 14:30:00|14.87|15.75|14.8|15.7|3733800|14.999
1357741800|2013-01-09 14:30:00|15.86|15.88|15.36|15.46|1757900|14.77
1357828200|2013-01-10 14:30:00|15.65|15.65|15.34|15.37|879800|14.684
1357914600|2013-01-11 14:30:00|15.31|15.31|14.5|15.16|722800|14.483
1358173800|2013-01-14 14:30:00|15.21|15.39|15.03|15.19|431700|14.512
1358260200|2013-01-15 14:30:00|15.11|15.2|14.85|15.1|315600|14.426
1358346600|2013-01-16 14:30:00|15.03|15.3|14.88|15.09|842400|14.416
1358433000|2013-01-17 14:30:00|15.17|15.29|14.89|15.01|385900|14.34
1358519400|2013-01-18 14:30:00|14.96|15.18|14.9|15.01|1019000|14.34
1358865000|2013-01-22 14:30:00|15.38|15.4|15.07|15.22|1388000|14.54
1358951400|2013-01-23 14:30:00|15.26|15.8|15.1|15.1|1146100|14.426
1359037800|2013-01-24 14:30:00|15.1|15.5|15.05|15.48|1017700|14.789
1359124200|2013-01-25 14:30:00|15.56|15.58|15.25|15.5|957900|14.808
1359383400|2013-01-28 14:30:00|15.56|15.8|15.47|15.73|1650800|15.028
1359469800|2013-01-29 14:30:00|15.83|17.89|15.83|17.45|2685300|16.671
1359556200|2013-01-30 14:30:00|17.6|17.72|16.57|17.37|1763200|16.594
1359642600|2013-01-31 14:30:00|17.33|17.5|16.68|16.96|1126900|16.203
1359729000|2013-02-01 14:30:00|17.1|17.5|16.94|17.1|1399900|16.336
1359988200|2013-02-04 14:30:00|16.9|17.18|16.69|16.82|588000|16.069
1360074600|2013-02-05 14:30:00|16.89|17|16.55|16.75|650600|16.002
1360161000|2013-02-06 14:30:00|16.65|17.33|16.63|17|523900|16.241
1360247400|2013-02-07 14:30:00|17|17.07|16.67|16.8|635700|16.05
1360333800|2013-02-08 14:30:00|16.9|17|16.74|16.94|362100|16.184
1360593000|2013-02-11 14:30:00|16.86|16.9|16.16|16.46|670500|15.725
1360679400|2013-02-12 14:30:00|16.31|16.55|16.11|16.44|373500|15.706
1360765800|2013-02-13 14:30:00|16.48|16.9|16.47|16.74|403700|15.993
1360852200|2013-02-14 14:30:00|16.65|16.93|16.51|16.7|571800|15.954
1360938600|2013-02-15 14:30:00|16.81|16.81|16.09|16.53|333600|15.792
1361284200|2013-02-19 14:30:00|16.64|16.7|16.12|16.32|672900|15.591
1361370600|2013-02-20 14:30:00|16.38|16.52|16.2|16.27|553900|15.543
1361457000|2013-02-21 14:30:00|16.23|16.25|15.04|15.24|1414500|14.559
1361543400|2013-02-22 14:30:00|15.39|15.5|14.84|15.19|1254200|14.512
1361802600|2013-02-25 14:30:00|15.19|15.23|14.91|14.94|658600|14.273
1361889000|2013-02-26 14:30:00|15.1|15.1|14.5|14.6|770700|13.948
1361975400|2013-02-27 14:30:00|14.71|15.02|14.55|14.71|397100|14.053
1362061800|2013-02-28 14:30:00|14.58|14.74|12.5|12.6|2979200|12.037
1362148200|2013-03-01 14:30:00|12.75|13.82|12.6|13.6|1888300|12.993
1362407400|2013-03-04 14:30:00|14.51|14.6|14|14.1|1316100|13.47
1362493800|2013-03-05 14:30:00|14.19|14.53|14.07|14.23|828300|13.595
1362580200|2013-03-06 14:30:00|14.53|14.93|14.31|14.68|886600|14.024
1362666600|2013-03-07 14:30:00|14.58|14.95|14.58|14.7|532600|14.044
1362753000|2013-03-08 14:30:00|14.77|15|14.5|14.65|490500|13.996
1363008600|2013-03-11 13:30:00|14.58|14.94|14.41|14.77|406900|14.11
1363095000|2013-03-12 13:30:00|15.07|15.44|14.95|15.37|1779200|14.684
1363181400|2013-03-13 13:30:00|15.25|15.51|15.25|15.49|435400|14.798
1363267800|2013-03-14 13:30:00|15.52|15.58|15.2|15.56|479600|14.865
1363354200|2013-03-15 13:30:00|15.52|15.52|15.12|15.36|895900|14.674
1363613400|2013-03-18 13:30:00|15.04|15.48|15.04|15.41|533100|14.722
1363699800|2013-03-19 13:30:00|15.35|15.4|15.06|15.29|649400|14.607
1363786200|2013-03-20 13:30:00|15.2|15.6|14.94|15.47|541500|14.779
1363872600|2013-03-21 13:30:00|15.38|15.56|15.16|15.3|550700|14.617
1363959000|2013-03-22 13:30:00|15.25|15.57|15.17|15.38|365400|14.693
1364218200|2013-03-25 13:30:00|15.38|15.45|14.32|14.74|778900|14.082
1364304600|2013-03-26 13:30:00|14.84|14.87|14.66|14.71|256900|14.053
1364391000|2013-03-27 13:30:00|14.68|14.78|14.5|14.58|440400|13.929
1364477400|2013-03-28 13:30:00|14.78|14.83|14.2|14.29|354100|13.652
1364823000|2013-04-01 13:30:00|14.27|14.38|13.72|13.78|361200|13.165
1364909400|2013-04-02 13:30:00|13.86|14.04|13.49|13.72|448800|13.107
1364995800|2013-04-03 13:30:00|13.52|13.95|13.36|13.85|576500|13.232
1365082200|2013-04-04 13:30:00|13.75|13.84|13.57|13.79|218800|13.174
1365168600|2013-04-05 13:30:00|13.84|14.22|13.59|13.98|355000|13.356
1365427800|2013-04-08 13:30:00|13.96|13.98|13.51|13.66|397700|13.05
1365514200|2013-04-09 13:30:00|13.72|14.57|13.71|14.27|576200|13.633
1365600600|2013-04-10 13:30:00|14.46|14.48|13.53|13.69|560400|13.079
1365687000|2013-04-11 13:30:00|13.71|13.98|13.56|13.59|334100|12.983
1365773400|2013-04-12 13:30:00|13.5|13.88|13.25|13.82|328800|13.203
1366032600|2013-04-15 13:30:00|13.64|13.64|13.2|13.21|336800|12.62
1366119000|2013-04-16 13:30:00|13.3|13.42|13.14|13.21|345100|12.62
1366205400|2013-04-17 13:30:00|13.08|13.11|12.63|12.82|353800|12.248
1366291800|2013-04-18 13:30:00|12.87|13.05|12.58|12.66|427200|12.095
1366378200|2013-04-19 13:30:00|12.81|12.83|12.53|12.7|297500|12.133
1366637400|2013-04-22 13:30:00|12.7|12.84|12.4|12.7|221600|12.133
1366723800|2013-04-23 13:30:00|12.73|12.87|12.56|12.81|207900|12.238
1366810200|2013-04-24 13:30:00|12.74|12.93|12.66|12.87|282700|12.295
1366896600|2013-04-25 13:30:00|12.92|12.97|12.68|12.75|369200|12.181
1366983000|2013-04-26 13:30:00|12.75|12.95|12.64|12.75|358400|12.181
1367242200|2013-04-29 13:30:00|12.88|13.03|12.7|12.75|564800|12.181
1367328600|2013-04-30 13:30:00|12.77|13.25|12.73|13.25|770400|12.658
1367415000|2013-05-01 13:30:00|13.23|13.62|13.11|13.47|344800|12.869
1367501400|2013-05-02 13:30:00|13.48|13.52|12.85|13.11|500400|12.525
1367587800|2013-05-03 13:30:00|13.2|13.5|13.14|13.34|305200|12.744
1367847000|2013-05-06 13:30:00|13.29|13.63|13.29|13.6|264300|12.993
1367933400|2013-05-07 13:30:00|13.67|14.3|13.54|14.29|641800|13.652
1368019800|2013-05-08 13:30:00|14.23|14.3|13.58|13.88|477400|13.26
1368106200|2013-05-09 13:30:00|13.82|13.93|13.38|13.4|363500|12.802
1368192600|2013-05-10 13:30:00|13.37|13.37|12.78|12.89|390300|12.314
1368451800|2013-05-13 13:30:00|12.87|13.13|12.6|13.11|398800|12.525
1368538200|2013-05-14 13:30:00|13.08|13.22|12.11|12.26|904600|11.713
1368624600|2013-05-15 13:30:00|12.31|13.43|12.2|13.4|744000|12.802
1368711000|2013-05-16 13:30:00|13.42|14.34|13.2|13.32|1207000|12.725
1368797400|2013-05-17 13:30:00|13.35|13.96|13.35|13.92|484000|13.298
1369056600|2013-05-20 13:30:00|13.9|14.15|13.53|13.76|1305300|13.146
1369143000|2013-05-21 13:30:00|13.88|14.4|13.76|14.4|568800|13.757
1369229400|2013-05-22 13:30:00|14.26|14.75|14.1|14.24|899200|13.604
1369315800|2013-05-23 13:30:00|14.06|14.24|13.85|14.2|503600|13.566
1369402200|2013-05-24 13:30:00|14.18|14.18|13.59|13.97|635800|13.346
1369747800|2013-05-28 13:30:00|13.95|14.33|13.7|13.78|602100|13.165
1369834200|2013-05-29 13:30:00|13.69|14.94|13.69|14.81|2903200|14.149
1369920600|2013-05-30 13:30:00|14.77|14.93|14.13|14.8|637100|14.139
1370007000|2013-05-31 13:30:00|14.8|14.8|14.35|14.4|459200|13.757
1370266200|2013-06-03 13:30:00|14.33|14.56|14.12|14.45|323000|13.805
1370352600|2013-06-04 13:30:00|14.38|14.48|14.18|14.4|924200|13.757
1370439000|2013-06-05 13:30:00|15.11|15.11|14|14.69|574100|14.034
1370525400|2013-06-06 13:30:00|14.63|14.9|14.51|14.75|399800|14.091
1370611800|2013-06-07 13:30:00|14.75|15.17|14.51|15.17|653500|14.493
1370871000|2013-06-10 13:30:00|15.14|15.27|14.99|15.21|477400|14.531
1370957400|2013-06-11 13:30:00|15.06|15.29|14.76|14.85|688700|14.187
1371043800|2013-06-12 13:30:00|14.88|15|14.52|14.54|295700|13.891
1371130200|2013-06-13 13:30:00|14.49|14.71|14.21|14.69|360200|14.034
1371216600|2013-06-14 13:30:00|14.72|14.95|14.61|14.82|258500|14.158
1371475800|2013-06-17 13:30:00|14.88|15.09|14.82|14.9|380700|14.235
1371562200|2013-06-18 13:30:00|14.84|14.98|14.56|14.78|341700|14.12
1371648600|2013-06-19 13:30:00|14.76|14.93|14.56|14.6|206400|13.948
1371735000|2013-06-20 13:30:00|14.25|14.59|14.08|14.51|439500|13.862
1371821400|2013-06-21 13:30:00|14.6|14.72|14.23|14.65|927300|13.996
1372080600|2013-06-24 13:30:00|14.36|14.58|13.75|14.33|1128700|13.69
1372167000|2013-06-25 13:30:00|14.46|14.65|14|14.14|396700|13.509
1372253400|2013-06-26 13:30:00|14.17|14.87|13.92|14.5|945300|13.853
1372339800|2013-06-27 13:30:00|14.58|14.93|14.43|14.46|1067100|13.814
1372426200|2013-06-28 13:30:00|14.4|14.8|14.25|14.76|292900|14.101
1372685400|2013-07-01 13:30:00|14.69|14.98|14.69|14.86|432800|14.196
1372771800|2013-07-02 13:30:00|14.84|15.13|14.75|15.07|366100|14.397
1372858200|2013-07-03 13:30:00|14.99|15.25|14.9|14.98|215800|14.311
1373031000|2013-07-05 13:30:00|15.04|15.18|14.71|14.84|492100|14.177
1373290200|2013-07-08 13:30:00|14.89|15.08|14.76|14.9|263300|14.235
1373376600|2013-07-09 13:30:00|15|15.14|14.9|15.08|408300|14.407
1373463000|2013-07-10 13:30:00|15.08|15.2|14.95|15.1|324300|14.426
1373549400|2013-07-11 13:30:00|15.15|15.45|15.11|15.18|347600|14.502
1373635800|2013-07-12 13:30:00|15.13|15.4|15.04|15.24|373800|14.559
1373895000|2013-07-15 13:30:00|15.29|16.18|14.8|15.9|1394300|15.19
1373981400|2013-07-16 13:30:00|16|16.45|16|16.27|1677500|15.543
1374067800|2013-07-17 13:30:00|16.38|17.2|16.34|17.19|2647800|16.422
1374154200|2013-07-18 13:30:00|17.05|17.17|16.92|17.1|2190100|16.336
1374240600|2013-07-19 13:30:00|17.04|17.27|17.04|17.18|913000|16.413
1374499800|2013-07-22 13:30:00|17|17.18|16.74|17.06|829800|16.298
1374586200|2013-07-23 13:30:00|17.11|17.19|16.91|16.98|502900|16.222
1374672600|2013-07-24 13:30:00|16.9|16.97|16.49|16.75|890400|16.002
1374759000|2013-07-25 13:30:00|16.79|16.8|16.05|16.31|453200|15.582
1374845400|2013-07-26 13:30:00|16.28|16.28|15.57|16|379700|15.286
1375104600|2013-07-29 13:30:00|15.94|16.13|15.58|15.7|552100|14.999
1375191000|2013-07-30 13:30:00|15.67|15.67|15.37|15.37|229600|14.684
1375277400|2013-07-31 13:30:00|15.36|16.54|15.36|16.43|1121500|15.696
1375363800|2013-08-01 13:30:00|16.49|16.75|16.19|16.67|642500|15.926
1375450200|2013-08-02 13:30:00|16.67|16.86|16.56|16.7|301700|15.954
1375709400|2013-08-05 13:30:00|16.58|16.72|16.37|16.68|241600|15.935
1375795800|2013-08-06 13:30:00|16.65|16.95|16.28|16.54|270800|15.801
1375882200|2013-08-07 13:30:00|16.3|16.35|16.06|16.1|302200|15.381
1375968600|2013-08-08 13:30:00|16.19|16.53|16.19|16.48|240400|15.744
1376055000|2013-08-09 13:30:00|16.6|16.65|16.07|16.48|497100|15.744
1376314200|2013-08-12 13:30:00|16.4|16.8|16.28|16.55|546200|15.811
1376400600|2013-08-13 13:30:00|16.66|16.78|16.35|16.7|430000|15.954
1376487000|2013-08-14 13:30:00|16.71|16.8|16.6|16.72|300400|15.973
1376573400|2013-08-15 13:30:00|16.61|17.43|16.58|17.05|2258500|16.289
1376659800|2013-08-16 13:30:00|17.04|17.5|16.92|16.96|489900|16.203
1376919000|2013-08-19 13:30:00|16.94|17.06|16.62|16.85|451100|16.098
1377005400|2013-08-20 13:30:00|16.86|16.99|16.78|16.83|174200|16.078
1377091800|2013-08-21 13:30:00|16.76|16.93|16.36|16.4|436100|15.668
1377178200|2013-08-22 13:30:00|16.2|17.34|16.13|17.32|338600|16.547
1377264600|2013-08-23 13:30:00|17.24|17.4|16.64|16.66|440800|16.054|divid|0.149
1377523800|2013-08-26 13:30:00|16.71|17.18|16.71|16.91|257600|16.295
1377610200|2013-08-27 13:30:00|16.63|17.04|16.63|16.79|358700|16.179
1377696600|2013-08-28 13:30:00|16.83|17.07|16.75|16.78|328900|16.17
1377783000|2013-08-29 13:30:00|16.87|17.2|16.78|17.06|267500|16.44
1377869400|2013-08-30 13:30:00|17.1|17.21|16.79|16.88|343700|16.266
1378215000|2013-09-03 13:30:00|16.88|17.24|16.87|17.23|266600|16.603
1378301400|2013-09-04 13:30:00|17.21|17.86|17|17.76|480300|17.114
1378387800|2013-09-05 13:30:00|17.71|17.77|17.42|17.58|363100|16.941
1378474200|2013-09-06 13:30:00|17.57|18.06|17.57|17.77|617800|17.124
1378733400|2013-09-09 13:30:00|17.83|18.29|17.83|18.2|531000|17.538
1378819800|2013-09-10 13:30:00|18.19|18.49|18.07|18.41|537900|17.741
1378906200|2013-09-11 13:30:00|18.4|18.43|18.12|18.3|2652000|17.635
1378992600|2013-09-12 13:30:00|18.48|18.51|18.07|18.18|858100|17.519
1379079000|2013-09-13 13:30:00|18|18.08|17.52|17.95|936700|17.297
1379338200|2013-09-16 13:30:00|18.17|18.23|17.97|18.09|349000|17.432
1379424600|2013-09-17 13:30:00|18.06|18.56|18.06|18.46|990500|17.789
1379511000|2013-09-18 13:30:00|18.43|18.95|18.41|18.91|2551500|18.222
1379597400|2013-09-19 13:30:00|19|19.24|18.7|19.14|417200|18.444
1379683800|2013-09-20 13:30:00|19.09|20.21|19.08|19.73|1107400|19.013
1379943000|2013-09-23 13:30:00|19.7|21.01|19.67|20.98|1897000|20.217
1380029400|2013-09-24 13:30:00|20.93|21.63|20.42|20.58|1852400|19.832
1380115800|2013-09-25 13:30:00|20.75|21.03|20.64|20.7|410200|19.947
1380202200|2013-09-26 13:30:00|21|21.42|20.89|20.98|1457800|20.217
1380288600|2013-09-27 13:30:00|21|21.26|20.57|20.6|405500|19.851
1380547800|2013-09-30 13:30:00|20.6|20.77|20|20.13|627100|19.398
1380634200|2013-10-01 13:30:00|20.07|20.36|19.95|20.21|477200|19.475
1380720600|2013-10-02 13:30:00|20.2|20.52|19.9|20.05|441500|19.321
1380807000|2013-10-03 13:30:00|20.1|20.25|19.79|20.2|254200|19.465
1380893400|2013-10-04 13:30:00|20.25|21.89|20.25|21.57|1114400|20.786
1381152600|2013-10-07 13:30:00|21.22|21.69|20.82|21.37|414600|20.593
1381239000|2013-10-08 13:30:00|21.35|21.39|20.9|21.03|440000|20.265
1381325400|2013-10-09 13:30:00|21.02|21.19|20.5|20.95|382500|20.188
1381411800|2013-10-10 13:30:00|21.15|21.96|21.08|21.49|834700|20.709
1381498200|2013-10-11 13:30:00|21.6|22.27|21.56|21.91|724800|21.113
1381757400|2013-10-14 13:30:00|21.97|22.25|21.82|22|359100|21.2
1381843800|2013-10-15 13:30:00|21.98|22.27|21.85|22.11|456200|21.306
1381930200|2013-10-16 13:30:00|22.25|22.65|22.17|22.51|552300|21.691
1382016600|2013-10-17 13:30:00|22.46|22.49|21.85|22.15|452600|21.345
1382103000|2013-10-18 13:30:00|22.41|22.61|22.18|22.51|600700|21.691
1382362200|2013-10-21 13:30:00|22.56|23.01|22.52|22.68|802400|21.855
1382448600|2013-10-22 13:30:00|22.66|23|21.52|21.56|789200|20.776
1382535000|2013-10-23 13:30:00|21.39|21.9|20.69|21.45|1199000|20.67
1382621400|2013-10-24 13:30:00|21.79|22.22|21.62|21.98|670100|21.181
1382707800|2013-10-25 13:30:00|22.15|22.48|21.94|22|406900|21.2
1382967000|2013-10-28 13:30:00|22.05|22.39|21.93|22.04|339100|21.239
1383053400|2013-10-29 13:30:00|22.11|22.92|21.43|21.92|617400|21.123
1383139800|2013-10-30 13:30:00|22.04|22.4|20.86|21.19|569000|20.419
1383226200|2013-10-31 13:30:00|21.11|21.64|20.85|20.85|507600|20.092
1383312600|2013-11-01 13:30:00|20.79|20.95|20.13|20.2|895900|19.465
1383575400|2013-11-04 14:30:00|20.18|20.3|19.82|20|1394900|19.273
1383661800|2013-11-05 14:30:00|20.08|21.64|20.08|21.4|1447300|20.622
1383748200|2013-11-06 14:30:00|21.6|22.2|21.53|22.06|1129900|21.258
1383834600|2013-11-07 14:30:00|22.09|22.4|21.79|22.01|859500|21.21
1383921000|2013-11-08 14:30:00|22.1|22.35|21.93|22.26|1102500|21.451
1384180200|2013-11-11 14:30:00|22.4|23.66|22.32|23.43|1275600|22.578
1384266600|2013-11-12 14:30:00|23.36|23.65|22.88|23.46|721000|22.607
1384353000|2013-11-13 14:30:00|23.34|23.51|23.19|23.43|443000|22.578
1384439400|2013-11-14 14:30:00|23.36|24.49|23.27|24.27|604300|23.387
1384525800|2013-11-15 14:30:00|24.22|25.12|24.22|25.12|923000|24.207
1384785000|2013-11-18 14:30:00|25.31|26.12|24.8|25.01|1230800|24.101
1384871400|2013-11-19 14:30:00|24.71|24.82|23.4|23.53|1565400|22.674
1384957800|2013-11-20 14:30:00|24.49|25.08|24|24.82|1440100|23.917
1385044200|2013-11-21 14:30:00|25.03|25.46|24.83|25.35|930700|24.428
1385130600|2013-11-22 14:30:00|25.21|26.43|25.21|26.25|984700|25.295
1385389800|2013-11-25 14:30:00|26.44|26.7|25.21|26.66|898900|25.691
1385476200|2013-11-26 14:30:00|30.01|30.25|28.03|29.37|4549700|28.302
1385562600|2013-11-27 14:30:00|30|30.44|28.85|29.95|2026500|28.861
1385735400|2013-11-29 14:30:00|30.83|30.92|29.44|29.72|796500|28.639
1385994600|2013-12-02 14:30:00|29.81|30.12|29.05|29.74|982900|28.659
1386081000|2013-12-03 14:30:00|29.3|29.45|27.61|28.06|1452800|27.04
1386167400|2013-12-04 14:30:00|28.4|28.4|26.78|28.09|1196000|27.069
1386253800|2013-12-05 14:30:00|27.98|28.39|27.85|28.22|863000|27.194
1386340200|2013-12-06 14:30:00|28.49|29.2|28.35|28.84|979100|27.791
1386599400|2013-12-09 14:30:00|28.79|29.51|28.74|29.09|980900|28.032
1386685800|2013-12-10 14:30:00|30|30.75|28.8|29.07|1008900|28.013
1386772200|2013-12-11 14:30:00|29.65|29.9|29|29.24|998000|28.177
1386858600|2013-12-12 14:30:00|29.25|29.61|28.68|29.36|697500|28.292
1386945000|2013-12-13 14:30:00|29.2|29.38|28.92|29.21|939100|28.148
1387204200|2013-12-16 14:30:00|30.61|31.99|30.51|31.66|3179900|30.509
1387290600|2013-12-17 14:30:00|31.63|32.5|31.53|32.4|2044700|31.222
1387377000|2013-12-18 14:30:00|32.4|33.39|32.09|33.25|2018700|32.041
1387463400|2013-12-19 14:30:00|33.2|33.67|32.77|33.25|1248400|32.041
1387549800|2013-12-20 14:30:00|32.98|33.43|32.74|33.41|1095200|32.195
1387809000|2013-12-23 14:30:00|33.7|34.17|33.25|34.17|1001800|32.927
1387895400|2013-12-24 14:30:00|34.17|34.24|33.41|33.7|396200|32.475
1388068200|2013-12-26 14:30:00|34.15|34.15|32.84|33.7|749500|32.475
1388154600|2013-12-27 14:30:00|33.96|33.96|33.04|33.6|471300|32.378
1388413800|2013-12-30 14:30:00|33.35|33.56|32.69|33.26|416300|32.051
1388500200|2013-12-31 14:30:00|33|33.73|32.75|32.96|570000|31.761
1388673000|2014-01-02 14:30:00|32.98|33.34|32.3|32.41|1173100|31.231
1388759400|2014-01-03 14:30:00|32.36|33.08|32.2|32.3|655600|31.125
1389018600|2014-01-06 14:30:00|33|33.29|32.32|32.58|1537500|31.395
1389105000|2014-01-07 14:30:00|32.5|32.85|32.47|32.63|1738100|31.443
1389191400|2014-01-08 14:30:00|33.15|33.31|29.5|30.41|3523100|29.304
1389277800|2014-01-09 14:30:00|31.67|32.45|31.33|32.4|1384200|31.222
1389364200|2014-01-10 14:30:00|32.65|33.1|31.71|33.08|2635100|31.877
1389623400|2014-01-13 14:30:00|32.93|32.98|32.16|32.25|897500|31.077
1389709800|2014-01-14 14:30:00|32.44|32.87|31.34|32.09|1358700|30.923
1389796200|2014-01-15 14:30:00|31.81|32.62|31.57|31.76|826500|30.605
1389882600|2014-01-16 14:30:00|31.93|32|31.36|31.74|1184500|30.586
1389969000|2014-01-17 14:30:00|32|32.25|30.74|30.77|1093800|29.651
1390314600|2014-01-21 14:30:00|31.12|31.46|30.5|31.16|850500|30.027
1390401000|2014-01-22 14:30:00|30.99|31.35|27.91|28.4|2377000|27.367
1390487400|2014-01-23 14:30:00|28.75|28.75|23|24.11|7137500|23.233
1390573800|2014-01-24 14:30:00|25.46|25.6|23|23.02|4778100|22.183
1390833000|2014-01-27 14:30:00|23.06|26.28|22.29|25.68|4768200|24.746
1390919400|2014-01-28 14:30:00|25.55|26.11|24.3|25.23|3138500|24.313
1391005800|2014-01-29 14:30:00|24.9|25.2|23.32|23.5|3166400|22.645
1391092200|2014-01-30 14:30:00|23.9|24.21|22.71|23.1|4175800|22.26
1391178600|2014-01-31 14:30:00|22.55|23.06|21.18|22.19|3495300|21.383
1391437800|2014-02-03 14:30:00|22.19|22.42|21|21.85|2493700|21.055
1391524200|2014-02-04 14:30:00|22|23.57|21.76|23.29|1872800|22.443
1391610600|2014-02-05 14:30:00|22.36|23.37|22|23.24|2719300|22.395
1391697000|2014-02-06 14:30:00|23.86|24.69|22.67|23.96|2195500|23.089
1391783400|2014-02-07 14:30:00|23.86|24.61|23.63|24.43|786300|23.542
1392042600|2014-02-10 14:30:00|24.5|24.5|23.12|23.63|866700|22.771
1392129000|2014-02-11 14:30:00|23.71|24.25|23.55|24.02|2368900|23.147
1392215400|2014-02-12 14:30:00|24.37|26.28|23.83|25.49|2688300|24.563
1392301800|2014-02-13 14:30:00|25.76|27.25|24.5|26.74|2823800|25.768
1392388200|2014-02-14 14:30:00|27.22|27.95|26.35|27.22|1834100|26.23
1392733800|2014-02-18 14:30:00|27.25|27.8|26.66|27.62|2116800|26.616
1392820200|2014-02-19 14:30:00|27.75|27.89|26.85|26.92|996700|25.941
1392906600|2014-02-20 14:30:00|27.12|27.9|27.01|27.25|1441000|26.259
1392993000|2014-02-21 14:30:00|27.5|28.01|27.5|27.93|1164300|26.914
1393252200|2014-02-24 14:30:00|27.82|28.99|27.82|28.29|1273300|27.261
1393338600|2014-02-25 14:30:00|28.35|28.5|27.29|27.3|1499300|26.307
1393425000|2014-02-26 14:30:00|27.74|27.96|26.69|26.87|712600|25.893
1393511400|2014-02-27 14:30:00|26.9|27.21|26.13|26.66|913800|25.691
1393597800|2014-02-28 14:30:00|26.67|27.27|26|26.91|739200|25.931
1393857000|2014-03-03 14:30:00|26|26.5|25.82|26.17|437200|25.218
1393943400|2014-03-04 14:30:00|26.38|26.85|26.09|26.71|604400|25.739
1394029800|2014-03-05 14:30:00|26.97|27.03|26.39|26.53|495700|25.565
1394116200|2014-03-06 14:30:00|26.61|28.67|26.61|28.5|1196200|27.464
1394202600|2014-03-07 14:30:00|28.47|29.23|28.06|28.36|610400|27.329
1394458200|2014-03-10 13:30:00|28.42|29.26|28.3|28.39|655500|27.358
1394544600|2014-03-11 13:30:00|27.87|28.8|27.82|28.26|674200|27.232
1394631000|2014-03-12 13:30:00|28.2|28.37|27.2|28.06|2353000|27.04
1394717400|2014-03-13 13:30:00|28.15|28.2|26.83|27.34|1789700|26.346
1394803800|2014-03-14 13:30:00|27.32|27.91|27.02|27.62|916600|26.616
1395063000|2014-03-17 13:30:00|27.75|28.85|27.6|28.71|690800|27.666
1395149400|2014-03-18 13:30:00|28.84|30.39|28.75|28.84|1513000|27.791
1395235800|2014-03-19 13:30:00|29|29.49|28.8|29.1|711500|28.042
1395322200|2014-03-20 13:30:00|28.59|29.65|28.3|29.22|1108500|28.157
1395408600|2014-03-21 13:30:00|29.81|30.14|29.45|29.88|1427800|28.793
1395667800|2014-03-24 13:30:00|29.91|30.12|29.41|29.72|587900|28.639
1395754200|2014-03-25 13:30:00|29.53|30.87|29.51|29.96|1815800|28.871
1395840600|2014-03-26 13:30:00|30.16|30.23|29.06|29.28|1378900|28.215
1395927000|2014-03-27 13:30:00|29.3|29.73|29.08|29.71|1310700|28.63
1396013400|2014-03-28 13:30:00|29.93|30.87|29.45|30.36|1944700|29.256
1396272600|2014-03-31 13:30:00|30.62|31.29|30.3|31.16|1451800|30.027
1396359000|2014-04-01 13:30:00|31.33|31.33|30.83|31.02|784900|29.892
1396445400|2014-04-02 13:30:00|31.31|31.31|30.97|31.26|803100|30.123|divid|0.0
1396531800|2014-04-03 13:30:00|31.1|31.53|30.79|30.93|845300|29.805
1396618200|2014-04-04 13:30:00|31.37|31.37|29.53|30.81|1397700|29.69
1396877400|2014-04-07 13:30:00|30.48|31|29.79|30.7|841900|29.584
1396963800|2014-04-08 13:30:00|30.86|31.19|30.13|30.58|871100|29.468
1397050200|2014-04-09 13:30:00|30.92|31.31|30.35|30.65|891300|29.535
1397136600|2014-04-10 13:30:00|30.85|31.07|30.07|30.1|640800|29.005
1397223000|2014-04-11 13:30:00|30|30.03|28.56|29.76|1405700|28.678
1397482200|2014-04-14 13:30:00|30.02|30.22|29.48|29.8|478200|28.716
1397568600|2014-04-15 13:30:00|29.79|30.03|28.63|29.26|884600|28.196
1397655000|2014-04-16 13:30:00|29.48|29.71|28.91|29.6|539700|28.524
1397741400|2014-04-17 13:30:00|29.77|30.08|29.25|29.54|435800|28.466
1398087000|2014-04-21 13:30:00|29.56|29.88|29.18|29.29|365500|28.225
1398173400|2014-04-22 13:30:00|29.74|29.96|29.5|29.74|520600|28.659
1398259800|2014-04-23 13:30:00|29.62|29.95|29.22|29.24|677900|28.177
1398346200|2014-04-24 13:30:00|29.28|29.65|28.98|29.43|585600|28.36
1398432600|2014-04-25 13:30:00|29.03|29.58|27.5|28.16|1610000|27.136
1398691800|2014-04-28 13:30:00|28.2|28.8|27.4|27.9|724300|26.885
1398778200|2014-04-29 13:30:00|28.23|28.71|28.02|28.48|498600|27.444
1398864600|2014-04-30 13:30:00|28.35|29.02|28.14|28.46|447500|27.425
1398951000|2014-05-01 13:30:00|28.56|28.63|28.27|28.63|198000|27.589
1399037400|2014-05-02 13:30:00|28.59|28.96|28.28|28.59|421800|27.55
1399296600|2014-05-05 13:30:00|28.59|29.68|28.44|29.42|706500|28.35
1399383000|2014-05-06 13:30:00|29.2|29.59|28.1|28.18|1019400|27.155
1399469400|2014-05-07 13:30:00|28.62|31.41|28.55|31.09|11412900|29.959
1399555800|2014-05-08 13:30:00|31|31.91|29.75|31.76|2240600|30.605
1399642200|2014-05-09 13:30:00|31.69|32.21|30.55|30.7|1362600|29.584
1399901400|2014-05-12 13:30:00|30.76|31.04|30.17|30.57|1098600|29.458
1399987800|2014-05-13 13:30:00|30.76|30.99|29.76|30.09|1471000|28.996
1400074200|2014-05-14 13:30:00|30.15|30.59|29.33|30.44|1106900|29.333
1400160600|2014-05-15 13:30:00|30.59|30.6|29.51|29.75|1449200|28.668
1400247000|2014-05-16 13:30:00|29.5|29.73|28.68|29.43|2228600|28.36|divid|0.0
1400506200|2014-05-19 13:30:00|29.03|29.88|29.03|29.81|638800|28.726
1400592600|2014-05-20 13:30:00|29.75|30.03|29.35|29.56|989500|28.485|divid|0.0
1400679000|2014-05-21 13:30:00|29.66|29.95|28.17|28.48|2171100|27.444
1400765400|2014-05-22 13:30:00|28.54|29.2|28.31|29|1159000|27.945
1400851800|2014-05-23 13:30:00|29.27|29.81|29|29.6|1155100|28.524
1401197400|2014-05-27 13:30:00|29.91|30.19|29.02|29.19|997800|28.129
1401283800|2014-05-28 13:30:00|29.17|29.67|29|29.08|468500|28.023
1401370200|2014-05-29 13:30:00|29.67|30.1|29.54|29.7|1493000|28.62
1401456600|2014-05-30 13:30:00|29.69|30.18|29.52|29.88|1359400|28.793
1401715800|2014-06-02 13:30:00|29.95|30.58|29.67|30.4|1263500|29.295
1401802200|2014-06-03 13:30:00|30.5|30.62|29.83|30.51|1038200|29.401
1401888600|2014-06-04 13:30:00|30.61|31.39|30.26|31.04|1650800|29.911
1401975000|2014-06-05 13:30:00|31.22|31.32|30.66|30.88|1070600|29.757|divid|0.0
1402061400|2014-06-06 13:30:00|30.94|31.5|30.66|30.81|999000|29.69
1402320600|2014-06-09 13:30:00|30.79|31.82|30.64|31.78|1687800|30.624
1402407000|2014-06-10 13:30:00|32|33.03|31.67|32.99|2826900|31.79
1402493400|2014-06-11 13:30:00|32.82|33.65|32.69|33.41|1830400|32.195|divid|0.0
1402579800|2014-06-12 13:30:00|33.48|33.58|32.65|32.68|1941900|31.492
1402666200|2014-06-13 13:30:00|32.74|33.04|32.38|32.93|1453100|31.733
1402925400|2014-06-16 13:30:00|33|33.26|27.92|29|7493800|27.945
1403011800|2014-06-17 13:30:00|28.91|30.62|28.35|30.02|3936700|28.928
1403098200|2014-06-18 13:30:00|28.84|32.9|28.32|32.31|9014700|31.135
1403184600|2014-06-19 13:30:00|30.79|32.3|30.51|32.11|4147700|30.942
1403271000|2014-06-20 13:30:00|32|34.47|31.47|33.76|4844600|32.532
1403530200|2014-06-23 13:30:00|34.07|36|34|35.95|4039000|34.643
1403616600|2014-06-24 13:30:00|35.95|36.25|34.5|34.55|3751000|33.294
1403703000|2014-06-25 13:30:00|33.88|35.12|33|34.8|1476600|33.535
1403789400|2014-06-26 13:30:00|34.9|35|33.52|33.54|1687900|32.32
1403875800|2014-06-27 13:30:00|33.3|33.5|32.22|33.14|1721800|31.935
1404135000|2014-06-30 13:30:00|33.33|33.49|32.3|32.68|1124000|31.492
1404221400|2014-07-01 13:30:00|33.44|34.5|33.31|33.4|1149300|32.185
1404307800|2014-07-02 13:30:00|33.34|34.71|33.34|34.22|1267700|32.976
1404394200|2014-07-03 13:30:00|33.68|34.43|33.66|34.14|515000|33.039|divid|0.145
1404739800|2014-07-07 13:30:00|34|34.5|33.35|34.28|1365600|33.174
1404826200|2014-07-08 13:30:00|34.57|36.31|34.13|35.5|3093600|34.355
1404912600|2014-07-09 13:30:00|35.5|37.4|35.34|37.15|4331700|35.951
1404999000|2014-07-10 13:30:00|36.54|38.26|36.27|37.98|2180200|36.755
1405085400|2014-07-11 13:30:00|38|38.84|37.09|37.97|1873700|36.745
1405344600|2014-07-14 13:30:00|38|38.48|37|37.2|1629900|36
1405431000|2014-07-15 13:30:00|37.3|37.55|36.22|36.47|1635400|35.293
1405517400|2014-07-16 13:30:00|36.9|36.96|35.67|36.6|2690600|35.419
1405603800|2014-07-17 13:30:00|36.58|36.69|34.95|35.73|2191100|34.577
1405690200|2014-07-18 13:30:00|35.93|38.3|35.92|38|5477100|36.774
1405949400|2014-07-21 13:30:00|37.4|37.5|36.67|37.21|3110300|36.01
1406035800|2014-07-22 13:30:00|36.91|37.97|35.87|36.91|3541500|35.719
1406122200|2014-07-23 13:30:00|37|37|35.43|35.96|2749500|34.8
1406208600|2014-07-24 13:30:00|36.48|37.53|36.4|37|1670700|35.806
1406295000|2014-07-25 13:30:00|36.36|36.45|35.66|35.9|1846100|34.742
1406554200|2014-07-28 13:30:00|35.7|35.75|34|34.56|2226400|33.445
1406640600|2014-07-29 13:30:00|34.96|36.1|33.72|35.59|4103200|34.442
1406727000|2014-07-30 13:30:00|38.91|41.74|38.12|38.91|8716800|37.655
1406813400|2014-07-31 13:30:00|36.2|38.19|35.14|35.38|6834500|34.239
1406899800|2014-08-01 13:30:00|35|35.6|32.64|34.17|4217200|33.068
1407159000|2014-08-04 13:30:00|34.34|35.86|33.66|34.17|2230300|33.068
1407245400|2014-08-05 13:30:00|33.74|34.08|33.11|33.58|3456400|32.497
1407331800|2014-08-06 13:30:00|33.91|35.08|33.76|33.92|2805100|32.826
1407418200|2014-08-07 13:30:00|33.8|34.99|33.01|33.43|2473500|32.351
1407504600|2014-08-08 13:30:00|33.23|34.19|32.5|33.76|1929400|32.671
1407763800|2014-08-11 13:30:00|33.5|34|32.5|32.61|1753300|31.558
1407850200|2014-08-12 13:30:00|32.86|32.94|31.65|31.8|4175300|30.774
1407936600|2014-08-13 13:30:00|32.12|32.17|31.26|31.85|2459400|30.822
1408023000|2014-08-14 13:30:00|31.85|32.06|30.86|30.97|1837000|29.971
1408109400|2014-08-15 13:30:00|30.76|32.48|30.6|32.15|3216800|31.113
1408368600|2014-08-18 13:30:00|32.19|33.93|32.03|33.61|2013400|32.526
1408455000|2014-08-19 13:30:00|33.75|34.1|32.9|33|1410900|31.935
1408541400|2014-08-20 13:30:00|32.21|32.5|31.6|32.2|1770700|31.161
1408627800|2014-08-21 13:30:00|32.41|32.46|31.79|31.99|969600|30.958
1408714200|2014-08-22 13:30:00|32.08|32.45|31.65|32.45|794200|31.403
1408973400|2014-08-25 13:30:00|32.59|33.4|32.54|32.94|1067200|31.877
1409059800|2014-08-26 13:30:00|33.3|33.6|32.9|33.4|621200|32.322
1409146200|2014-08-27 13:30:00|33.37|33.61|33.09|33.31|743800|32.235
1409232600|2014-08-28 13:30:00|33.41|33.97|33|33.04|738800|31.974
1409319000|2014-08-29 13:30:00|33.22|33.75|32.3|33.04|1096600|31.974
1409664600|2014-09-02 13:30:00|33.04|33.8|32.73|33.71|728200|32.622
1409751000|2014-09-03 13:30:00|33.8|35.91|33.72|35.68|3036900|34.529
1409837400|2014-09-04 13:30:00|35.8|36.14|34.78|34.98|2815100|33.851
1409923800|2014-09-05 13:30:00|34.9|35.31|34.19|34.98|1567000|33.851
1410183000|2014-09-08 13:30:00|35.16|35.21|34.06|34.16|727200|33.058
1410269400|2014-09-09 13:30:00|33.95|34.53|33.55|34.24|1224400|33.135
1410355800|2014-09-10 13:30:00|34.25|35.1|34.09|34.84|1681700|33.716
1410442200|2014-09-11 13:30:00|34.66|35.69|34.63|35.4|1259300|34.258
1410528600|2014-09-12 13:30:00|35.2|36.38|35.2|35.69|2002300|34.539
1410787800|2014-09-15 13:30:00|35.58|37.09|35.12|35.69|1943100|34.539
1410874200|2014-09-16 13:30:00|35.66|37.75|35.17|37.55|2058700|36.339
1410960600|2014-09-17 13:30:00|37.75|37.76|36.4|36.88|1545200|35.69
1411047000|2014-09-18 13:30:00|37|37.2|36.34|36.53|807300|35.351
1411133400|2014-09-19 13:30:00|36.79|36.95|36.07|36.51|1335900|35.332
1411392600|2014-09-22 13:30:00|36.22|36.52|35.75|36.26|873000|35.09
1411479000|2014-09-23 13:30:00|37.22|37.34|36|36.83|824100|35.642
1411565400|2014-09-24 13:30:00|37|37.3|36.08|37.22|1035800|36.019
1411651800|2014-09-25 13:30:00|37.1|37.14|35.73|35.81|1089100|34.655
1411738200|2014-09-26 13:30:00|35.85|37.11|35.83|37.08|1385400|35.884
1411997400|2014-09-29 13:30:00|36.35|37.12|36.08|36.88|2294600|35.69
1412083800|2014-09-30 13:30:00|36.84|37.24|36.26|36.99|1312500|35.797
1412170200|2014-10-01 13:30:00|36.95|37.11|34.31|34.51|2957200|33.397
1412256600|2014-10-02 13:30:00|33.79|33.88|32.51|33.31|3651900|32.235
1412343000|2014-10-03 13:30:00|33.56|34.25|33.03|33.72|1165300|32.632
1412602200|2014-10-06 13:30:00|34.33|34.36|33.5|33.52|1107100|32.439
1412688600|2014-10-07 13:30:00|33.2|33.81|31.99|32.16|1675900|31.122
1412775000|2014-10-08 13:30:00|32.61|32.98|32|32.85|2822500|31.79
1412861400|2014-10-09 13:30:00|32.67|33.09|31.41|31.46|2905000|30.445
1412947800|2014-10-10 13:30:00|31.5|31.89|30.13|31.28|2980900|30.271
1413207000|2014-10-13 13:30:00|31.01|31.31|30.2|30.67|1518500|29.681
1413293400|2014-10-14 13:30:00|31.11|31.52|30.28|30.8|1900600|29.806
1413379800|2014-10-15 13:30:00|30.67|30.67|28.52|30.01|5323400|29.042
1413466200|2014-10-16 13:30:00|29.44|30.56|29.21|30.26|2085300|29.284
1413552600|2014-10-17 13:30:00|30.93|32.07|30.68|31.32|2305400|30.31
1413811800|2014-10-20 13:30:00|31.07|32.32|31.03|31.39|899700|30.377
1413898200|2014-10-21 13:30:00|32.24|33.06|31.44|32.89|1383000|31.829
1413984600|2014-10-22 13:30:00|32.8|33.63|32.11|32.47|1555500|31.422
1414071000|2014-10-23 13:30:00|32.78|33.23|32.05|32.12|875200|31.084
1414157400|2014-10-24 13:30:00|32.08|32.45|31.63|32.15|1240100|31.113
1414416600|2014-10-27 13:30:00|31.92|32.24|31.37|31.93|1064900|30.9
1414503000|2014-10-28 13:30:00|32.24|32.33|31.7|31.74|1401200|30.716
1414589400|2014-10-29 13:30:00|32|32.14|31.4|31.77|1642100|30.745
1414675800|2014-10-30 13:30:00|31.69|33.18|31.69|32.57|1398200|31.519
1414762200|2014-10-31 13:30:00|32.91|35.2|32.8|35.17|2538000|34.035
1415025000|2014-11-03 14:30:00|35.17|36.16|34.6|35.42|2198500|34.277
1415111400|2014-11-04 14:30:00|35.36|35.4|33.35|33.36|2615200|32.284
1415197800|2014-11-05 14:30:00|33.23|33.94|32.86|33.58|1868300|32.497
1415284200|2014-11-06 14:30:00|34.5|34.55|32.89|33.94|2013600|32.845
1415370600|2014-11-07 14:30:00|33.81|34.52|33.51|34.09|1177400|32.99
1415629800|2014-11-10 14:30:00|34.4|34.99|33.88|34.13|1066600|33.029
1415716200|2014-11-11 14:30:00|34.15|34.3|33.64|33.99|421900|32.893
1415802600|2014-11-12 14:30:00|33.62|34.25|33.4|33.48|833000|32.4
1415889000|2014-11-13 14:30:00|33.7|34.06|33.06|33.15|1250000|32.08
1415975400|2014-11-14 14:30:00|33|33.56|32.71|32.96|881800|31.897
1416234600|2014-11-17 14:30:00|32.78|33.72|32.68|33.17|1113600|32.1
1416321000|2014-11-18 14:30:00|33.29|33.48|32.44|32.69|1028800|31.635
1416407400|2014-11-19 14:30:00|33.25|33.76|32.97|33.11|1434500|32.042
1416493800|2014-11-20 14:30:00|33.09|34.1|33.05|33.61|1762000|32.526
1416580200|2014-11-21 14:30:00|34.43|34.77|34.2|34.31|1720600|33.203
1416839400|2014-11-24 14:30:00|34.28|34.99|34.22|34.74|889200|33.619
1416925800|2014-11-25 14:30:00|34.79|35.5|34.79|35.27|2180100|34.132
1417012200|2014-11-26 14:30:00|35.25|35.35|35|35.31|1021800|34.171
1417185000|2014-11-28 14:30:00|34.38|34.99|32.9|33.44|1584700|32.361
1417444200|2014-12-01 14:30:00|32.46|33.2|31.25|32.29|3081100|31.248
1417530600|2014-12-02 14:30:00|32.2|32.29|30.93|31.04|3171200|30.039
1417617000|2014-12-03 14:30:00|31.17|31.69|30.81|31.44|1373400|30.426
1417703400|2014-12-04 14:30:00|31.45|31.82|31.07|31.19|995700|30.184
1417789800|2014-12-05 14:30:00|31.22|31.29|30.65|30.84|933800|29.845
1418049000|2014-12-08 14:30:00|30.56|30.62|29.19|29.2|2480200|28.258
1418135400|2014-12-09 14:30:00|29|29.08|27.36|28.15|4026500|27.242
1418221800|2014-12-10 14:30:00|27|28.49|25.67|26.62|4646000|25.761
1418308200|2014-12-11 14:30:00|26.39|27.06|25.76|26.81|4264400|25.945
1418394600|2014-12-12 14:30:00|26.73|26.74|24.01|24.04|3362300|23.264
1418653800|2014-12-15 14:30:00|24.45|24.95|22.24|22.5|3580300|21.774
1418740200|2014-12-16 14:30:00|22.1|24.62|20.83|23.22|4134800|22.471
1418826600|2014-12-17 14:30:00|22.65|25.5|22.65|24.43|3771300|23.642
1418913000|2014-12-18 14:30:00|25.06|25.44|23.71|24.37|2365500|23.584
1418999400|2014-12-19 14:30:00|24.5|24.78|24.15|24.22|1459400|23.439
1419258600|2014-12-22 14:30:00|24.19|25.04|23.75|24.71|1127900|23.913
1419345000|2014-12-23 14:30:00|24.99|28|24.82|27.44|2915600|26.555
1419431400|2014-12-24 14:30:00|27.28|27.28|26.04|26.82|703700|25.955
1419604200|2014-12-26 14:30:00|26.8|27.14|26.34|26.83|522500|25.964
1419863400|2014-12-29 14:30:00|26.57|27.51|26.57|26.98|782900|26.11
1419949800|2014-12-30 14:30:00|26.9|26.98|25.86|26.91|584500|26.042
1420036200|2014-12-31 14:30:00|26.69|26.89|25.74|26.47|588600|25.616
1420209000|2015-01-02 14:30:00|26.4|26.56|25.87|26.11|407200|25.268
1420468200|2015-01-05 14:30:00|25.63|25.86|24.5|24.76|777700|23.961
1420554600|2015-01-06 14:30:00|24.96|25.35|24.2|24.68|610200|23.884
1420641000|2015-01-07 14:30:00|24.94|25.3|24.25|24.35|755600|23.564
1420727400|2015-01-08 14:30:00|24.52|24.97|24.3|24.95|866200|24.145
1420813800|2015-01-09 14:30:00|25|25.3|24.5|24.94|419400|24.135
1421073000|2015-01-12 14:30:00|24.55|24.9|23.2|23.4|1088100|22.645
1421159400|2015-01-13 14:30:00|23.07|24.03|22.57|23.05|1604500|22.306
1421245800|2015-01-14 14:30:00|22.81|24.11|22.56|23.84|1430500|23.071
1421332200|2015-01-15 14:30:00|23.59|24.16|22.98|23.02|1066600|22.277
1421418600|2015-01-16 14:30:00|23.28|23.94|23.18|23.84|713400|23.071
1421764200|2015-01-20 14:30:00|23.78|23.8|23.1|23.32|752700|22.568
1421850600|2015-01-21 14:30:00|23.32|24.25|23.28|23.87|1326700|23.1
1421937000|2015-01-22 14:30:00|24.12|24.64|23.76|24.64|1322500|23.845
1422023400|2015-01-23 14:30:00|24.55|24.72|24.13|24.27|1477600|23.487
1422282600|2015-01-26 14:30:00|24.34|24.46|23.93|24.15|482800|23.371
1422369000|2015-01-27 14:30:00|23.83|25.3|23.76|25.05|925300|24.242
1422455400|2015-01-28 14:30:00|25.4|25.5|23.5|23.59|1275200|22.829
1422541800|2015-01-29 14:30:00|23.51|23.99|22.66|23|1253500|22.258
1422628200|2015-01-30 14:30:00|22.61|24.18|22.33|23.45|1402100|22.693
1422887400|2015-02-02 14:30:00|23.78|24.01|23.21|23.75|1671100|22.984
1422973800|2015-02-03 14:30:00|24.4|24.86|24.15|24.84|3531500|24.039
1423060200|2015-02-04 14:30:00|24.35|25.31|24.1|24.48|1375500|23.69
1423146600|2015-02-05 14:30:00|24.93|25.36|24.58|24.99|1883200|24.184
1423233000|2015-02-06 14:30:00|24.85|25.39|24.63|24.88|2390000|24.077
1423492200|2015-02-09 14:30:00|24.92|25.23|24.73|24.93|1824800|24.126
1423578600|2015-02-10 14:30:00|25.02|25.26|24.25|25|1000800|24.193
1423665000|2015-02-11 14:30:00|24.59|25.04|24.5|24.94|933500|24.135
1423751400|2015-02-12 14:30:00|25.35|25.89|25.17|25.71|1874900|24.881
1423837800|2015-02-13 14:30:00|26|27.19|25.8|26.86|2217100|25.993
1424183400|2015-02-17 14:30:00|26.8|27.78|26.71|27.33|1958000|26.448
1424269800|2015-02-18 14:30:00|27.28|27.32|26.61|26.98|1245400|26.11
1424356200|2015-02-19 14:30:00|26.34|26.65|25.68|26.41|1438800|25.558
1424442600|2015-02-20 14:30:00|26.23|26.58|26.07|26.3|570800|25.451
1424701800|2015-02-23 14:30:00|25.74|26.14|25.56|25.75|1438700|24.919
1424788200|2015-02-24 14:30:00|25.84|26.1|25.34|25.9|1337700|25.064
1424874600|2015-02-25 14:30:00|25.85|26.05|25.66|26.02|602500|25.181
1424961000|2015-02-26 14:30:00|25.79|25.81|25.12|25.24|1219200|24.426
1425047400|2015-02-27 14:30:00|25.38|25.93|25|25.69|751100|24.861
1425306600|2015-03-02 14:30:00|25.64|26.37|25.35|25.82|1043800|24.987
1425393000|2015-03-03 14:30:00|25.8|26.26|25.8|26.09|473100|25.248
1425479400|2015-03-04 14:30:00|25.95|26.99|25.86|26.46|803000|25.606
1425565800|2015-03-05 14:30:00|26.44|27.2|26.38|27.04|688700|26.168
1425652200|2015-03-06 14:30:00|27.07|27.2|26.14|26.47|844600|25.616
1425907800|2015-03-09 13:30:00|26.44|26.7|25.89|26.38|487100|25.529
1425994200|2015-03-10 13:30:00|26.24|26.38|25.72|25.97|1299700|25.132
1426080600|2015-03-11 13:30:00|25.89|26.32|25.74|26.19|843900|25.345
1426167000|2015-03-12 13:30:00|26.61|27.32|26.34|26.86|828800|25.993
1426253400|2015-03-13 13:30:00|26.7|26.78|25.99|26.74|694800|25.877
1426512600|2015-03-16 13:30:00|27.4|27.77|26.74|27.68|1474500|26.787
1426599000|2015-03-17 13:30:00|27.47|28.56|27.09|28.09|2310000|27.184
1426685400|2015-03-18 13:30:00|27.93|28.99|27.33|28.88|2377600|27.948
1426771800|2015-03-19 13:30:00|28.55|29.51|28.39|28.67|1676000|27.745
1426858200|2015-03-20 13:30:00|29.2|29.75|29.15|29.55|2062200|28.597
1427117400|2015-03-23 13:30:00|29.09|29.78|28.6|28.88|773400|27.948
1427203800|2015-03-24 13:30:00|28.88|29.17|28.23|28.34|885900|27.426
1427290200|2015-03-25 13:30:00|28.53|29.18|28.53|28.74|970200|27.813
1427376600|2015-03-26 13:30:00|28.79|29.22|27.85|27.87|1558300|26.971
1427463000|2015-03-27 13:30:00|27.74|28.03|27.06|27.89|1222000|26.99
1427722200|2015-03-30 13:30:00|27.99|28.3|27.54|28.05|680700|27.145
1427808600|2015-03-31 13:30:00|27.82|28.23|27.34|27.45|830200|26.564
1427895000|2015-04-01 13:30:00|27.43|28.24|27.36|28.19|1032400|27.281
1427981400|2015-04-02 13:30:00|28.34|28.64|27.81|28.13|902400|27.222
1428327000|2015-04-06 13:30:00|28.22|29.63|28.22|29.36|1455400|28.413
1428413400|2015-04-07 13:30:00|29.13|29.94|28.95|29.91|1411100|28.945
1428499800|2015-04-08 13:30:00|30.01|30.25|29.68|29.8|1863800|28.839
1428586200|2015-04-09 13:30:00|29.83|30.66|29.83|30.64|1337900|29.651
1428672600|2015-04-10 13:30:00|30.59|31.64|30.49|31.57|2000000|30.551
1428931800|2015-04-13 13:30:00|31.5|32|31.29|31.58|1126400|30.561
1429018200|2015-04-14 13:30:00|31.85|31.92|31.31|31.38|1418300|30.368
1429104600|2015-04-15 13:30:00|31.62|31.62|30.27|30.95|1600800|29.951
1429191000|2015-04-16 13:30:00|30.9|31|30.46|30.74|747200|29.748
1429277400|2015-04-17 13:30:00|30.53|30.77|29.61|29.98|1086000|29.013
1429536600|2015-04-20 13:30:00|29.97|30.17|28.94|29.41|1339100|28.461
1429623000|2015-04-21 13:30:00|29.52|29.66|28.73|28.94|1066800|28.006
1429709400|2015-04-22 13:30:00|29.01|30.56|28.77|29.75|2770200|28.79
1429795800|2015-04-23 13:30:00|29.95|30.46|29.82|30.08|1825000|29.11
1429882200|2015-04-24 13:30:00|30.25|30.73|30.09|30.15|1341500|29.177
1430141400|2015-04-27 13:30:00|30.6|31.2|30|30.51|1478800|29.526
1430227800|2015-04-28 13:30:00|30.64|31|30.32|30.56|1065800|29.574
1430314200|2015-04-29 13:30:00|30.4|30.98|30.25|30.83|1194500|29.835
1430400600|2015-04-30 13:30:00|30.89|31.24|30.39|30.54|1202600|29.555
1430487000|2015-05-01 13:30:00|30.52|30.96|30.13|30.95|499200|29.951
1430746200|2015-05-04 13:30:00|30.88|31.06|30.33|30.91|688600|29.913
1430832600|2015-05-05 13:30:00|31.13|31.59|30.87|31.02|1846600|30.019
1430919000|2015-05-06 13:30:00|31.2|31.8|30.51|30.89|2302300|29.893
1431005400|2015-05-07 13:30:00|30.56|30.56|30|30.28|922700|29.303
1431091800|2015-05-08 13:30:00|30.18|30.65|29.76|30.15|788500|29.177
1431351000|2015-05-11 13:30:00|30.24|30.31|29.97|30.02|551400|29.051
1431437400|2015-05-12 13:30:00|30.06|30.98|29.92|30.85|1033300|29.855
1431523800|2015-05-13 13:30:00|31.2|31.4|30.13|30.47|815700|29.487
1431610200|2015-05-14 13:30:00|30.53|30.66|30.17|30.27|618000|29.293
1431696600|2015-05-15 13:30:00|30.27|30.29|29.93|30.06|470000|29.09
1431955800|2015-05-18 13:30:00|30.04|30.05|29.15|29.68|1373300|28.722
1432042200|2015-05-19 13:30:00|29.34|29.4|29.08|29.26|585200|28.316
1432128600|2015-05-20 13:30:00|29.41|29.45|29.03|29.11|457200|28.171
1432215000|2015-05-21 13:30:00|29.04|29.15|28.61|28.65|1010300|27.726
1432301400|2015-05-22 13:30:00|28.76|28.96|28.15|28.61|761300|27.687
1432647000|2015-05-26 13:30:00|28.48|28.72|27.37|27.59|1341900|26.7
1432733400|2015-05-27 13:30:00|27.47|27.9|27.33|27.62|609500|26.729
1432819800|2015-05-28 13:30:00|27.41|27.72|27.25|27.5|469300|26.613
1432906200|2015-05-29 13:30:00|27.47|28.3|27.28|27.77|1647900|26.874
1433165400|2015-06-01 13:30:00|27.82|27.97|27.46|27.8|890500|26.903
1433251800|2015-06-02 13:30:00|27.81|28.72|27.49|28.61|1003900|27.687
1433338200|2015-06-03 13:30:00|28.55|28.67|27.95|28.06|573100|27.155
1433424600|2015-06-04 13:30:00|28.15|28.74|28.14|28.58|1085300|27.658
1433511000|2015-06-05 13:30:00|28.47|28.96|28.06|28.75|615100|27.822
1433770200|2015-06-08 13:30:00|28.57|29.13|28.19|28.61|544400|27.687
1433856600|2015-06-09 13:30:00|28.86|29.01|28.6|28.8|911600|27.871
1433943000|2015-06-10 13:30:00|29.1|29.3|28.65|28.9|713000|27.968
1434029400|2015-06-11 13:30:00|28.8|28.99|28.5|28.63|749700|27.706
1434115800|2015-06-12 13:30:00|28.46|28.97|28.26|28.51|512700|27.59
1434375000|2015-06-15 13:30:00|28.25|28.4|27.89|28|642600|27.097
1434461400|2015-06-16 13:30:00|27.83|28|27.24|27.32|1116600|26.439
1434547800|2015-06-17 13:30:00|27|27.01|25.71|26.18|3611400|25.335
1434634200|2015-06-18 13:30:00|26.53|27.1|26.31|26.75|1666000|25.887
1434720600|2015-06-19 13:30:00|26.51|26.88|26.5|26.61|820600|25.751
1434979800|2015-06-22 13:30:00|26.78|28.29|26.67|27.68|1627500|26.787
1435066200|2015-06-23 13:30:00|27.61|28.25|27.61|27.91|550000|27.01
1435152600|2015-06-24 13:30:00|27.89|28.25|27.83|28|811400|27.097
1435239000|2015-06-25 13:30:00|28.02|28.15|27.47|27.82|912100|26.922
1435325400|2015-06-26 13:30:00|27.79|27.84|27.21|27.36|472000|26.477
1435584600|2015-06-29 13:30:00|26.77|27.25|26.66|26.93|838200|26.061
1435671000|2015-06-30 13:30:00|27.02|27.44|26.96|27.43|663300|26.545
1435757400|2015-07-01 13:30:00|27.74|27.74|27.06|27.2|622100|26.322
1435843800|2015-07-02 13:30:00|27.28|27.76|27.16|27.42|861800|26.535
1436189400|2015-07-06 13:30:00|26.96|27.31|26.02|26.92|1664900|26.051
1436275800|2015-07-07 13:30:00|26.77|27|25.25|26.22|2104700|25.374
1436362200|2015-07-08 13:30:00|25.86|26.25|25.26|25.32|1065300|24.503
1436448600|2015-07-09 13:30:00|25.78|26.01|25.26|25.26|973100|24.445
1436535000|2015-07-10 13:30:00|25.59|25.83|25.35|25.71|848500|24.881
1436794200|2015-07-13 13:30:00|25.58|26.09|25.25|25.4|984600|24.581
1436880600|2015-07-14 13:30:00|25.53|26.83|25.53|26.37|1526800|25.519
1436967000|2015-07-15 13:30:00|26.18|26.77|25.71|25.94|997600|25.103
1437053400|2015-07-16 13:30:00|26.04|26.61|25.59|25.62|1089300|24.793
1437139800|2015-07-17 13:30:00|25.54|25.73|25.13|25.69|637000|24.861
1437399000|2015-07-20 13:30:00|25.96|26.12|24.52|24.59|616300|23.797
1437485400|2015-07-21 13:30:00|24.65|25.15|24.1|24.5|1197600|23.71
1437571800|2015-07-22 13:30:00|24.17|24.52|24.02|24.25|1311500|23.603|divid|0.14
1437658200|2015-07-23 13:30:00|24.22|24.84|24.02|24.6|691200|23.943
1437744600|2015-07-24 13:30:00|24.47|24.63|24.01|24.06|681200|23.418
1438003800|2015-07-27 13:30:00|23.85|24.23|23.16|23.17|909800|22.551
1438090200|2015-07-28 13:30:00|23.2|23.37|22.33|22.7|2136800|22.094
1438176600|2015-07-29 13:30:00|22.71|24.07|22.7|23.63|957600|22.999
1438263000|2015-07-30 13:30:00|23.65|24|22.93|23.23|563100|22.61
1438349400|2015-07-31 13:30:00|23.1|23.45|22.87|22.93|565100|22.318
1438608600|2015-08-03 13:30:00|22.68|23.11|22.52|22.6|788400|21.997
1438695000|2015-08-04 13:30:00|22.64|22.84|22.35|22.51|863200|21.909
1438781400|2015-08-05 13:30:00|22.66|23.23|22.5|23.02|947000|22.405
1438867800|2015-08-06 13:30:00|23.25|23.75|22.71|23.5|834500|22.873
1438954200|2015-08-07 13:30:00|23.59|23.97|23.43|23.72|662100|23.087
1439213400|2015-08-10 13:30:00|23.78|25.01|23.76|24.79|666600|24.128
1439299800|2015-08-11 13:30:00|24.49|25.08|23.75|25|1306500|24.332
1439386200|2015-08-12 13:30:00|24.63|25.07|24.25|24.3|811300|23.651
1439472600|2015-08-13 13:30:00|24.5|24.95|23.18|24.71|487800|24.05
1439559000|2015-08-14 13:30:00|24.67|24.89|24.08|24.11|536200|23.466
1439818200|2015-08-17 13:30:00|24.03|24.52|23.75|24.4|398600|23.748
1439904600|2015-08-18 13:30:00|24.12|24.48|23.81|24.05|429900|23.408
1439991000|2015-08-19 13:30:00|23.95|24.04|23.03|23.41|593400|22.785
1440077400|2015-08-20 13:30:00|23.4|23.43|22.37|22.57|700900|21.967
1440163800|2015-08-21 13:30:00|22.52|22.92|21.51|21.51|1000000|20.936
1440423000|2015-08-24 13:30:00|20.01|20.45|19.22|20|1179100|19.466
1440509400|2015-08-25 13:30:00|20.61|21.16|18.99|19.02|1183600|18.512
1440595800|2015-08-26 13:30:00|19.41|20|18.9|19.75|1313500|19.223
1440682200|2015-08-27 13:30:00|20.25|21.06|19.45|20.9|2770500|20.342
1440768600|2015-08-28 13:30:00|20.8|22.09|20.56|20.93|1805300|20.371
1441027800|2015-08-31 13:30:00|20.68|21.72|20.2|21.54|1197300|20.965
1441114200|2015-09-01 13:30:00|20.82|21.54|20.54|20.64|572900|20.089
1441200600|2015-09-02 13:30:00|20.96|21.43|20.57|21.36|521100|20.79
1441287000|2015-09-03 13:30:00|21.32|22.04|21.19|21.59|409400|21.014
1441373400|2015-09-04 13:30:00|21.14|21.92|21.14|21.79|623500|21.208
1441719000|2015-09-08 13:30:00|21.98|22.5|21.48|21.98|896400|21.393
1441805400|2015-09-09 13:30:00|22.03|22.3|21.76|21.77|1030500|21.189
1441891800|2015-09-10 13:30:00|21.65|22.15|21.63|22.02|717700|21.432
1441978200|2015-09-11 13:30:00|21.87|22.14|21.69|22.02|923000|21.432
1442237400|2015-09-14 13:30:00|21.91|21.94|20.59|20.79|613600|20.235
1442323800|2015-09-15 13:30:00|20.73|20.95|20.14|20.17|686800|19.631
1442410200|2015-09-16 13:30:00|20.27|20.66|20.23|20.5|1476600|19.953
1442496600|2015-09-17 13:30:00|20.37|21.09|20.3|20.45|1194500|19.904
1442583000|2015-09-18 13:30:00|20.26|20.39|19.23|19.5|728600|18.979
1442842200|2015-09-21 13:30:00|19.67|19.86|17.97|18.17|1662400|17.685
1442928600|2015-09-22 13:30:00|17.9|18.12|17.15|17.64|1781500|17.169
1443015000|2015-09-23 13:30:00|17.62|18.09|16.92|17.03|2146200|16.575
1443101400|2015-09-24 13:30:00|16.92|16.93|15.56|16.35|3673500|15.913
1443187800|2015-09-25 13:30:00|16.57|17.08|15.86|15.96|2341900|15.534
1443447000|2015-09-28 13:30:00|15.76|15.76|14.88|14.91|2315400|14.512
1443533400|2015-09-29 13:30:00|14.93|15.29|14.78|14.97|1485000|14.57
1443619800|2015-09-30 13:30:00|15|15.31|14.87|15.23|1950200|14.823
1443706200|2015-10-01 13:30:00|15.46|15.52|15.04|15.05|1093600|14.648
1443792600|2015-10-02 13:30:00|15|15.54|14.7|15.54|1845200|15.125
1444051800|2015-10-05 13:30:00|15.54|17.5|15.54|16.57|2213900|16.128
1444138200|2015-10-06 13:30:00|16.7|18.49|16.61|17.71|2424700|17.237
1444224600|2015-10-07 13:30:00|18.44|19.49|18.41|19.14|2578000|18.629
1444311000|2015-10-08 13:30:00|19.04|19.97|18.7|19.58|2223500|19.057
1444397400|2015-10-09 13:30:00|19.82|19.94|19.16|19.31|758300|18.794
1444656600|2015-10-12 13:30:00|19.26|19.26|18.25|18.71|1059700|18.21
1444743000|2015-10-13 13:30:00|18.48|18.58|17.72|17.87|1027400|17.393
1444829400|2015-10-14 13:30:00|17.78|18.39|17.77|17.94|939600|17.461
1444915800|2015-10-15 13:30:00|17.84|17.97|17.03|17.74|1540900|17.266
1445002200|2015-10-16 13:30:00|17.69|18.04|17.33|17.75|670600|17.276
1445261400|2015-10-19 13:30:00|17.47|17.51|16.95|17.22|747900|16.76
1445347800|2015-10-20 13:30:00|17.13|17.65|16.95|17.25|1020500|16.789
1445434200|2015-10-21 13:30:00|17.26|17.28|16.65|16.86|866000|16.41
1445520600|2015-10-22 13:30:00|17.01|17.7|16.86|17.58|1383800|17.111
1445607000|2015-10-23 13:30:00|17.52|18.35|17.44|18.13|1276500|17.646
1445866200|2015-10-26 13:30:00|20.7|20.75|18.99|19.57|4200300|19.047
1445952600|2015-10-27 13:30:00|19.25|19.25|18.63|18.73|1881000|18.23
1446039000|2015-10-28 13:30:00|18.88|20.38|18.88|20.19|2527200|19.651
1446125400|2015-10-29 13:30:00|20.26|21.74|20.24|20.85|3216900|20.293
1446211800|2015-10-30 13:30:00|20.96|21.56|20.83|21.36|2092600|20.79
1446474600|2015-11-02 14:30:00|21.26|22.03|21.14|21.6|953400|21.023
1446561000|2015-11-03 14:30:00|21.61|22.24|20.91|22.18|1957700|21.588
1446647400|2015-11-04 14:30:00|22.34|22.49|21.61|21.8|1250500|21.218
1446733800|2015-11-05 14:30:00|21.62|21.88|20.95|21.42|1166800|20.848
1446820200|2015-11-06 14:30:00|21.18|21.53|20.92|21.08|1051200|20.517
1447079400|2015-11-09 14:30:00|21.04|21.22|20.65|20.71|1057000|20.157
1447165800|2015-11-10 14:30:00|20.7|21.06|20.59|20.98|1858000|20.42
1447252200|2015-11-11 14:30:00|20.85|20.99|20.24|20.65|1389600|20.099
1447338600|2015-11-12 14:30:00|20.35|20.76|20.21|20.31|1905800|19.768
1447425000|2015-11-13 14:30:00|20.14|20.54|19.92|20.36|1404700|19.816
1447684200|2015-11-16 14:30:00|20.23|21.03|20.17|20.99|1534000|20.43
1447770600|2015-11-17 14:30:00|20.85|20.97|19.64|19.74|3972100|19.213
1447857000|2015-11-18 14:30:00|20|20.46|19.83|20.21|1930900|19.67
1447943400|2015-11-19 14:30:00|20.18|20.44|19.77|20.38|2876600|19.836
1448029800|2015-11-20 14:30:00|20.54|20.73|19.74|20.53|2934500|19.982
1448289000|2015-11-23 14:30:00|21.02|21.06|18.88|19.41|4399100|18.892
1448375400|2015-11-24 14:30:00|19.34|20.09|19|19.14|3056700|18.629
1448461800|2015-11-25 14:30:00|18.96|19.45|18.5|18.86|3173400|18.356
1448634600|2015-11-27 14:30:00|19.08|19.14|18.1|18.21|1504300|17.724
1448893800|2015-11-30 14:30:00|18.3|18.62|17.95|18.3|3078300|17.811
1448980200|2015-12-01 14:30:00|18.33|18.33|17.86|18.07|2406000|17.588
1449066600|2015-12-02 14:30:00|17.93|18.32|17.55|17.81|2667200|17.334
1449153000|2015-12-03 14:30:00|18.09|18.2|17.41|17.61|2826900|17.14
1449239400|2015-12-04 14:30:00|17.43|17.5|16.92|17.18|2841300|16.721
1449498600|2015-12-07 14:30:00|17.2|17.2|16.21|16.54|4018200|16.098
1449585000|2015-12-08 14:30:00|16.25|16.46|15.99|16.32|2093300|15.884
1449671400|2015-12-09 14:30:00|16.49|17.09|16.49|16.78|1680900|16.332
1449757800|2015-12-10 14:30:00|16.73|17.11|16.65|16.65|1987500|16.205
1449844200|2015-12-11 14:30:00|16.27|16.34|15.87|15.92|840800|15.495
1450103400|2015-12-14 14:30:00|15.8|16.12|15.41|15.9|964000|15.475
1450189800|2015-12-15 14:30:00|16.24|16.82|16.24|16.38|2675700|15.943
1450276200|2015-12-16 14:30:00|16.41|16.73|16.28|16.64|635800|16.196
1450362600|2015-12-17 14:30:00|16.59|16.86|16.26|16.31|978900|15.875
1450449000|2015-12-18 14:30:00|16.19|16.45|15.71|15.83|687500|15.407
1450708200|2015-12-21 14:30:00|15.84|16.07|15.58|15.92|817600|15.495
1450794600|2015-12-22 14:30:00|15.93|16.17|15.73|15.99|1092900|15.563
1450881000|2015-12-23 14:30:00|16.27|16.62|16.24|16.5|1582400|16.059
1450967400|2015-12-24 14:30:00|16.89|16.89|16.42|16.48|732600|16.04
1451313000|2015-12-28 14:30:00|16.22|16.39|15.63|16.23|541000|15.797
1451399400|2015-12-29 14:30:00|16.36|16.56|16.07|16.29|402000|15.855
1451485800|2015-12-30 14:30:00|16|16.14|15.71|15.76|427900|15.339
1451572200|2015-12-31 14:30:00|15.43|15.72|15.01|15.72|686300|15.3
1451917800|2016-01-04 14:30:00|15.65|16.38|15.62|15.8|1308400|15.378
1452004200|2016-01-05 14:30:00|16.06|16.06|15.5|15.73|1085400|15.31
1452090600|2016-01-06 14:30:00|15.11|15.53|14.55|14.98|1218600|14.58
1452177000|2016-01-07 14:30:00|14.96|15.6|14.34|14.74|1117300|14.346
1452263400|2016-01-08 14:30:00|14.84|15|14.49|14.65|707900|14.259
1452522600|2016-01-11 14:30:00|14.16|14.82|13.94|14.24|967800|13.86
1452609000|2016-01-12 14:30:00|14.45|14.65|13.93|14.21|854600|13.831
1452695400|2016-01-13 14:30:00|14.45|14.53|13.41|13.7|557800|13.334
1452781800|2016-01-14 14:30:00|13.75|14.19|13.45|14.02|923900|13.646
1452868200|2016-01-15 14:30:00|13.54|14|13.41|13.83|702500|13.461
1453213800|2016-01-19 14:30:00|13.79|13.87|13.49|13.7|971500|13.334
1453300200|2016-01-20 14:30:00|13.24|13.34|12.67|12.83|1479100|12.487
1453386600|2016-01-21 14:30:00|12.84|13.82|12.72|13.48|706100|13.12
1453473000|2016-01-22 14:30:00|14.07|15.16|14.02|14.73|1268700|14.337
1453732200|2016-01-25 14:30:00|14.44|14.95|14.23|14.28|1045500|13.899
1453818600|2016-01-26 14:30:00|14.54|15.42|14.33|15|1048300|14.599
1453905000|2016-01-27 14:30:00|14.99|15.41|14.7|15.18|1017100|14.775
1453991400|2016-01-28 14:30:00|15.96|16.35|15.63|15.96|1214600|15.534
1454077800|2016-01-29 14:30:00|16.08|16.84|15.86|16.84|846900|16.39
1454337000|2016-02-01 14:30:00|16.4|16.46|15.84|16.43|591200|15.991
1454423400|2016-02-02 14:30:00|15.85|16.07|15.66|15.83|940100|15.407
1454509800|2016-02-03 14:30:00|16.19|16.39|15.56|16.25|1527700|15.816
1454596200|2016-02-04 14:30:00|16.36|17.16|16.28|17.03|2169900|16.575
1454682600|2016-02-05 14:30:00|16.96|17.17|16.27|17.12|1124700|16.663
1454941800|2016-02-08 14:30:00|16.72|16.76|15.87|16.23|629300|15.797
1455028200|2016-02-09 14:30:00|15.93|16.09|15.52|15.87|672600|15.446
1455114600|2016-02-10 14:30:00|15.75|16.06|15.3|15.66|337500|15.242
1455201000|2016-02-11 14:30:00|15.41|15.72|14.88|15.23|1223500|14.823
1455287400|2016-02-12 14:30:00|15.58|16.46|15.49|16.28|1221400|15.845
1455633000|2016-02-16 14:30:00|16.54|16.79|15.96|16.55|800300|16.108
1455719400|2016-02-17 14:30:00|16.89|17.76|16.8|17.38|956800|16.916
1455805800|2016-02-18 14:30:00|17.55|17.77|17.19|17.41|733400|16.945
1455892200|2016-02-19 14:30:00|17.03|17.38|16.71|17.3|440400|16.838
1456151400|2016-02-22 14:30:00|18|18.98|17.71|18.38|1404600|17.889
1456237800|2016-02-23 14:30:00|18.19|18.31|17.78|18.14|1089000|17.656
1456324200|2016-02-24 14:30:00|17.47|18.72|17.2|18.5|721200|18.006
1456410600|2016-02-25 14:30:00|18.46|18.91|18.2|18.83|704200|18.327
1456497000|2016-02-26 14:30:00|19|19.3|18.63|18.76|772800|18.259
1456756200|2016-02-29 14:30:00|18.83|19|17.89|18.12|1287400|17.636
1456842600|2016-03-01 14:30:00|18.32|18.47|17.74|18.14|762500|17.656
1456929000|2016-03-02 14:30:00|18.07|18.78|17.9|18.5|1288700|18.006
1457015400|2016-03-03 14:30:00|18.79|18.79|18.28|18.78|1158300|18.279
1457101800|2016-03-04 14:30:00|18.85|19|18.23|18.81|1864600|18.308
1457361000|2016-03-07 14:30:00|18.5|18.6|18.25|18.6|746000|18.103
1457447400|2016-03-08 14:30:00|18.43|18.53|18.03|18.4|729200|17.909
1457533800|2016-03-09 14:30:00|18.6|18.6|17.81|18.02|557500|17.539
1457620200|2016-03-10 14:30:00|18.02|18.09|17.45|17.48|1121900|17.013
1457706600|2016-03-11 14:30:00|17.6|17.71|17.21|17.52|1148900|17.052
1457962200|2016-03-14 13:30:00|17.34|17.44|17.02|17.11|518400|16.653
1458048600|2016-03-15 13:30:00|16.79|16.83|16.26|16.72|1560100|16.274
1458135000|2016-03-16 13:30:00|16.68|16.94|16.45|16.73|987600|16.283
1458221400|2016-03-17 13:30:00|16.97|17.57|16.77|17.01|2467300|16.556
1458307800|2016-03-18 13:30:00|17.41|17.53|17.05|17.4|1150000|16.935
1458567000|2016-03-21 13:30:00|17.33|18.09|17.26|17.86|1114200|17.383
1458653400|2016-03-22 13:30:00|17.85|18.32|17.7|17.92|830700|17.442
1458739800|2016-03-23 13:30:00|17.77|18.08|17.43|17.79|484100|17.315
1458826200|2016-03-24 13:30:00|17.42|18.1|17.2|18.01|554400|17.529
1459171800|2016-03-28 13:30:00|18.07|18.27|17.28|17.81|734600|17.334
1459258200|2016-03-29 13:30:00|17.58|17.96|17.26|17.84|728300|17.364
1459344600|2016-03-30 13:30:00|18.06|18.1|17.44|17.69|1374600|17.218
1459431000|2016-03-31 13:30:00|17.69|17.99|17.55|17.88|1042100|17.403
1459517400|2016-04-01 13:30:00|17.48|17.69|17|17.51|914900|17.042
1459776600|2016-04-04 13:30:00|17.52|17.85|16.87|17.15|1378900|16.692
1459863000|2016-04-05 13:30:00|16.74|17.12|16.61|16.75|430500|16.303
1459949400|2016-04-06 13:30:00|16.8|17.18|16.59|16.84|996400|16.39
1460035800|2016-04-07 13:30:00|16.79|16.92|16.24|16.52|702900|16.079
1460122200|2016-04-08 13:30:00|17.4|17.41|16.65|16.9|824300|16.449
1460381400|2016-04-11 13:30:00|17.38|17.44|17.06|17.27|791000|16.809
1460467800|2016-04-12 13:30:00|17.4|18.1|17.34|18.06|1156900|17.578
1460554200|2016-04-13 13:30:00|18.05|19.91|17.7|18.51|1458500|18.016
1460640600|2016-04-14 13:30:00|18.64|18.98|18.36|18.88|1646200|18.376
1460727000|2016-04-15 13:30:00|18.63|19|18.1|18.74|1206800|18.24
1460986200|2016-04-18 13:30:00|18.65|19.17|18.28|19.14|1282700|18.629
1461072600|2016-04-19 13:30:00|19.2|20.25|19.18|19.84|4006700|19.31
1461159000|2016-04-20 13:30:00|19.8|20.83|19.26|20.6|3502600|20.05
1461245400|2016-04-21 13:30:00|20.69|20.98|20.16|20.35|2135800|19.807
1461331800|2016-04-22 13:30:00|20.07|20.56|19.96|20.06|1519400|19.524
1461591000|2016-04-25 13:30:00|20.06|20.07|18.8|19.35|3607800|18.833
1461677400|2016-04-26 13:30:00|19.38|19.9|19.2|19.79|1015000|19.262
1461763800|2016-04-27 13:30:00|19.8|20.27|19.79|20.15|1553300|19.612
1461850200|2016-04-28 13:30:00|20.01|20.28|19.68|20.12|1480400|19.583
1461936600|2016-04-29 13:30:00|20.12|20.41|19.92|20.15|1538400|19.612
1462195800|2016-05-02 13:30:00|20.06|20.29|19.75|20.12|1106000|19.583
1462282200|2016-05-03 13:30:00|19.81|19.96|19.29|19.43|1389400|18.911
1462368600|2016-05-04 13:30:00|19.28|19.67|19.2|19.41|1162500|18.892
1462455000|2016-05-05 13:30:00|19.89|20.35|19.75|19.95|1117200|19.417
1462541400|2016-05-06 13:30:00|19.7|20.31|19.62|20.14|1145700|19.602
1462800600|2016-05-09 13:30:00|20.06|20.11|19.56|19.83|1246100|19.301
1462887000|2016-05-10 13:30:00|20.05|20.24|19.84|20.15|1072100|19.612
1462973400|2016-05-11 13:30:00|19.94|20.76|19.62|20.7|1320100|20.147
1463059800|2016-05-12 13:30:00|20.87|21.21|20.68|20.92|1340500|20.361
1463146200|2016-05-13 13:30:00|20.71|20.97|20.06|20.32|1100800|19.777
1463405400|2016-05-16 13:30:00|20.68|20.74|20.37|20.67|926600|20.118
1463491800|2016-05-17 13:30:00|20.62|20.83|20.54|20.79|962900|20.235
1463578200|2016-05-18 13:30:00|20.8|21.5|20.72|20.89|2139900|20.332
1463664600|2016-05-19 13:30:00|20.57|20.63|20.14|20.51|1472900|19.962
1463751000|2016-05-20 13:30:00|20.62|21|20.54|20.91|791100|20.352
1464010200|2016-05-23 13:30:00|20.65|21.1|20.37|20.85|1509500|20.293
1464096600|2016-05-24 13:30:00|21.01|21.21|20.95|21.16|897300|20.595
1464183000|2016-05-25 13:30:00|21.26|21.56|21.19|21.5|1055800|20.926
1464269400|2016-05-26 13:30:00|21.6|21.76|21.2|21.76|1370000|21.179
1464355800|2016-05-27 13:30:00|21.66|21.96|21.42|21.61|704600|21.033
1464701400|2016-05-31 13:30:00|21.52|21.6|20.81|20.91|870100|20.352
1464787800|2016-06-01 13:30:00|20.71|21.04|20.31|20.94|438500|20.381
1464874200|2016-06-02 13:30:00|20.75|21.38|20.55|21.27|767400|20.702
1464960600|2016-06-03 13:30:00|21.43|21.44|20.89|21.3|747400|20.731
1465219800|2016-06-06 13:30:00|21.5|21.55|21.2|21.35|624900|20.78
1465306200|2016-06-07 13:30:00|21.47|21.97|21.37|21.91|2090000|21.325
1465392600|2016-06-08 13:30:00|22|22.22|21.94|21.98|1978300|21.393
1465479000|2016-06-09 13:30:00|21.6|21.97|21.52|21.64|485600|21.062
1465565400|2016-06-10 13:30:00|21.35|21.48|20.9|20.94|485800|20.381
1465824600|2016-06-13 13:30:00|20.65|20.99|20.28|20.3|749700|19.758
1465911000|2016-06-14 13:30:00|20.13|20.42|19.63|19.77|1265400|19.242
1465997400|2016-06-15 13:30:00|19.77|20.06|19.44|19.58|1135000|19.057
1466083800|2016-06-16 13:30:00|19.39|19.42|18.92|19.41|1171400|18.892
1466170200|2016-06-17 13:30:00|19.75|19.93|19.58|19.85|1077300|19.32
1466429400|2016-06-20 13:30:00|20.28|20.41|20.07|20.36|1214400|19.816
1466515800|2016-06-21 13:30:00|20.21|20.51|20.13|20.35|609700|19.807
1466602200|2016-06-22 13:30:00|20.44|20.66|20.21|20.21|1168200|19.67
1466688600|2016-06-23 13:30:00|20.52|20.52|20.21|20.39|833500|19.846
1466775000|2016-06-24 13:30:00|19.4|19.81|18.94|19.38|1394100|18.863
1467034200|2016-06-27 13:30:00|18.92|19.09|18.16|18.47|1657900|17.977
1467120600|2016-06-28 13:30:00|18.81|19.5|18.76|19.35|1310400|18.833
1467207000|2016-06-29 13:30:00|19.72|19.96|19.45|19.68|1017900|19.155
1467293400|2016-06-30 13:30:00|19.66|19.73|19.03|19.2|1031300|18.687
1467379800|2016-07-01 13:30:00|19.1|19.52|19.1|19.4|581000|19.032|divid|0.151
1467725400|2016-07-05 13:30:00|19.02|19.27|18.85|19.08|605300|18.718
1467811800|2016-07-06 13:30:00|18.86|19.2|18.61|19.14|486600|18.777
1467898200|2016-07-07 13:30:00|19.34|19.41|18.91|18.91|706300|18.551
1467984600|2016-07-08 13:30:00|19.14|19.52|19.12|19.27|517300|18.904
1468243800|2016-07-11 13:30:00|19.46|19.6|19.1|19.29|387300|18.924
1468330200|2016-07-12 13:30:00|19.69|19.9|19.57|19.77|607100|19.395
1468416600|2016-07-13 13:30:00|19.43|19.8|19.24|19.34|620700|18.973
1468503000|2016-07-14 13:30:00|19.47|19.71|19.33|19.45|573600|19.081
1468589400|2016-07-15 13:30:00|19.6|19.8|19.12|19.22|615900|18.855
1468848600|2016-07-18 13:30:00|18.76|19.15|18.74|19|713800|18.639
1468935000|2016-07-19 13:30:00|18.9|18.93|18.31|18.42|1541000|18.07
1469021400|2016-07-20 13:30:00|18.36|19.59|18.21|18.97|1514200|18.61
1469107800|2016-07-21 13:30:00|18.99|19.14|18.78|18.85|486000|18.492
1469194200|2016-07-22 13:30:00|18.83|18.87|18.57|18.86|310000|18.502
1469453400|2016-07-25 13:30:00|18.58|18.91|18.17|18.28|900300|17.933
1469539800|2016-07-26 13:30:00|18.27|18.46|18.02|18.24|553600|17.894
1469626200|2016-07-27 13:30:00|18.3|18.35|17.79|17.95|703900|17.609
1469712600|2016-07-28 13:30:00|17.85|18.17|17.83|17.9|409600|17.56
1469799000|2016-07-29 13:30:00|17.9|18.59|17.86|18.47|546500|18.119
1470058200|2016-08-01 13:30:00|18.34|18.34|17.88|17.95|572000|17.609
1470144600|2016-08-02 13:30:00|18.15|18.47|18.06|18.3|627700|17.953
1470231000|2016-08-03 13:30:00|18.27|19.14|18.16|18.97|978800|18.61
1470317400|2016-08-04 13:30:00|18.97|19.26|18.77|19.2|667300|18.835
1470403800|2016-08-05 13:30:00|19.13|19.6|18.2|18.32|1261200|17.972
1470663000|2016-08-08 13:30:00|18.45|18.6|18.08|18.12|682500|17.776
1470749400|2016-08-09 13:30:00|18.34|18.55|18.2|18.45|1534000|18.1
1470835800|2016-08-10 13:30:00|18.43|18.86|18.2|18.42|812800|18.07
1470922200|2016-08-11 13:30:00|18.45|18.69|18.36|18.41|1726000|18.06
1471008600|2016-08-12 13:30:00|18.44|18.6|18.34|18.39|523300|18.041
1471267800|2016-08-15 13:30:00|18.46|18.59|18.18|18.56|1679600|18.208
1471354200|2016-08-16 13:30:00|18.57|18.66|17.98|18.05|3752800|17.707
1471440600|2016-08-17 13:30:00|18.06|18.13|17.68|18.11|819500|17.766
1471527000|2016-08-18 13:30:00|18|18.26|17.77|18.08|1296200|17.737
1471613400|2016-08-19 13:30:00|18|18|17.7|17.81|489500|17.472
1471872600|2016-08-22 13:30:00|17.61|17.85|17.29|17.34|1541400|17.011
1471959000|2016-08-23 13:30:00|17.4|17.96|17.4|17.61|593100|17.276
1472045400|2016-08-24 13:30:00|17.59|17.84|17.43|17.62|1018200|17.285
1472131800|2016-08-25 13:30:00|17.56|17.56|17.38|17.41|526400|17.079
1472218200|2016-08-26 13:30:00|17.42|17.52|16.9|17.04|1006800|16.716
1472477400|2016-08-29 13:30:00|16.93|17.22|16.8|17.08|960200|16.756
1472563800|2016-08-30 13:30:00|17.14|17.45|17.11|17.25|895600|16.922
1472650200|2016-08-31 13:30:00|17.29|17.36|16.92|16.99|707100|16.667
1472736600|2016-09-01 13:30:00|17.07|17.26|16.83|17.08|926400|16.756
1472823000|2016-09-02 13:30:00|17.37|17.5|17.17|17.36|650100|17.03
1473168600|2016-09-06 13:30:00|17.43|17.61|17.21|17.61|527100|17.276
1473255000|2016-09-07 13:30:00|17.61|17.95|17.6|17.74|1136400|17.403
1473341400|2016-09-08 13:30:00|17.83|18.05|17.6|17.68|965000|17.344
1473427800|2016-09-09 13:30:00|17.35|17.43|17.09|17.27|1005700|16.942
1473687000|2016-09-12 13:30:00|17.02|17.44|16.86|17.34|469000|17.011
1473773400|2016-09-13 13:30:00|17.25|17.4|16.96|17.22|1175600|16.893
1473859800|2016-09-14 13:30:00|17.13|17.4|17.11|17.13|919400|16.805
1473946200|2016-09-15 13:30:00|17.09|17.47|17.09|17.28|421600|16.952
1474032600|2016-09-16 13:30:00|17.24|17.24|16.92|17.18|519100|16.854
1474291800|2016-09-19 13:30:00|17.37|17.57|17.12|17.16|466100|16.834
1474378200|2016-09-20 13:30:00|17.18|17.22|16.83|16.88|297600|16.56
1474464600|2016-09-21 13:30:00|17.1|17.47|16.92|17.47|550900|17.138
1474551000|2016-09-22 13:30:00|17.76|17.9|17.64|17.68|499200|17.344
1474637400|2016-09-23 13:30:00|17.54|17.74|17.17|17.43|330300|17.099
1474896600|2016-09-26 13:30:00|17.39|17.52|17.13|17.2|252100|16.873
1474983000|2016-09-27 13:30:00|17.13|17.13|16.91|16.94|314100|16.618
1475069400|2016-09-28 13:30:00|17.09|17.82|16.91|17.77|940200|17.433
1475155800|2016-09-29 13:30:00|17.87|18.23|17.77|17.91|1036800|17.57
1475242200|2016-09-30 13:30:00|18|18.32|17.88|18.22|456800|17.874
1475501400|2016-10-03 13:30:00|18.32|18.75|18.11|18.55|444900|18.198
1475587800|2016-10-04 13:30:00|18.59|19.17|18.56|18.97|1172400|18.61
1475674200|2016-10-05 13:30:00|19.25|19.55|19.07|19.36|1417500|18.992
1475760600|2016-10-06 13:30:00|19.4|19.49|19.05|19.24|375700|18.875
1475847000|2016-10-07 13:30:00|19.27|19.55|19.16|19.42|433000|19.051
1476106200|2016-10-10 13:30:00|19.55|19.95|19.39|19.46|814700|19.091
1476192600|2016-10-11 13:30:00|19.45|19.62|19.36|19.4|750900|19.032
1476279000|2016-10-12 13:30:00|19.39|19.55|19.16|19.19|593100|18.826
1476365400|2016-10-13 13:30:00|19.05|19.09|18.67|19.01|558900|18.649
1476451800|2016-10-14 13:30:00|19.36|19.48|18.81|18.86|376100|18.502
1476711000|2016-10-17 13:30:00|18.87|19.32|18.83|19.3|388500|18.934
1476797400|2016-10-18 13:30:00|19.48|19.48|18.93|19.14|1061100|18.777
1476883800|2016-10-19 13:30:00|19.26|19.62|19.16|19.25|532900|18.885
1476970200|2016-10-20 13:30:00|19.19|19.36|18.9|18.96|424300|18.6
1477056600|2016-10-21 13:30:00|18.75|19.05|18.73|18.99|408600|18.629
1477315800|2016-10-24 13:30:00|19|19.22|18.8|19|511700|18.639
1477402200|2016-10-25 13:30:00|18.91|19.03|18.58|18.63|462900|18.276
1477488600|2016-10-26 13:30:00|18.36|18.57|18.12|18.43|2604900|18.08
1477575000|2016-10-27 13:30:00|18.52|18.63|18.18|18.2|693100|17.854
1477661400|2016-10-28 13:30:00|18.17|18.36|17.7|17.77|760400|17.433
1477920600|2016-10-31 13:30:00|17.8|17.82|17.58|17.76|600400|17.423
1478007000|2016-11-01 13:30:00|17.92|18.12|17.2|17.38|623900|17.05
1478093400|2016-11-02 13:30:00|17.23|17.31|16.71|16.74|845100|16.422
1478179800|2016-11-03 13:30:00|16.64|16.93|16.51|16.81|764500|16.491
1478266200|2016-11-04 13:30:00|16.71|16.86|16.51|16.67|617800|16.354
1478529000|2016-11-07 14:30:00|16.91|17.03|16.64|16.85|801000|16.53
1478615400|2016-11-08 14:30:00|16.8|16.81|16.55|16.63|971300|16.314
1478701800|2016-11-09 14:30:00|15.99|16.41|15.43|15.97|1315300|15.667
1478788200|2016-11-10 14:30:00|15.89|16.21|15.7|16.1|1380200|15.794
1478874600|2016-11-11 14:30:00|15.95|16.14|15.68|16|1429400|15.696
1479133800|2016-11-14 14:30:00|15.82|15.89|15.68|15.81|923100|15.51
1479220200|2016-11-15 14:30:00|15.98|16.93|15.88|16.88|1526300|16.56
1479306600|2016-11-16 14:30:00|16.74|16.74|16.35|16.5|881100|16.187
1479393000|2016-11-17 14:30:00|16.61|16.69|15.96|16.01|1251600|15.706
1479479400|2016-11-18 14:30:00|15.99|16.55|15.79|16.32|999000|16.01
1479738600|2016-11-21 14:30:00|16.59|17.11|16.43|17.05|1073800|16.726
1479825000|2016-11-22 14:30:00|17.23|17.3|16.87|17.09|2164300|16.766
1479911400|2016-11-23 14:30:00|16.89|16.98|16.74|16.93|716000|16.609
1480084200|2016-11-25 14:30:00|16.83|16.83|16.5|16.67|276900|16.354
1480343400|2016-11-28 14:30:00|16.73|16.8|16.32|16.5|513100|16.187
1480429800|2016-11-29 14:30:00|16.19|16.36|15.97|16.17|527700|15.863
1480516200|2016-11-30 14:30:00|16.83|17.15|16.54|16.99|1257000|16.667
1480602600|2016-12-01 14:30:00|17.06|17.37|16.42|16.46|1234500|16.147
1480689000|2016-12-02 14:30:00|16.4|16.53|16.29|16.34|876700|16.03
1480948200|2016-12-05 14:30:00|16.44|16.71|16.29|16.54|1350500|16.226
1481034600|2016-12-06 14:30:00|16.45|16.53|16.31|16.34|385300|16.03
1481121000|2016-12-07 14:30:00|16.39|16.41|16.16|16.3|671600|15.991
1481207400|2016-12-08 14:30:00|16.4|16.51|16.22|16.47|681200|16.157
1481293800|2016-12-09 14:30:00|16.47|16.65|16.32|16.57|737800|16.255
1481553000|2016-12-12 14:30:00|16.82|16.87|16.06|16.16|1030400|15.853
1481639400|2016-12-13 14:30:00|16.31|16.36|16.02|16.18|1130700|15.873
1481725800|2016-12-14 14:30:00|16.02|16.15|15.78|15.91|802100|15.608
1481812200|2016-12-15 14:30:00|15.81|15.86|15.22|15.54|1056200|15.245
1481898600|2016-12-16 14:30:00|15.51|15.67|15.05|15.09|1203300|14.804
1482157800|2016-12-19 14:30:00|15.1|15.32|15.02|15.09|759400|14.804
1482244200|2016-12-20 14:30:00|15.06|15.24|15|15.2|964300|14.911
1482330600|2016-12-21 14:30:00|15.23|15.4|15.1|15.25|884000|14.96
1482417000|2016-12-22 14:30:00|15.23|15.3|15.04|15.21|721200|14.921
1482503400|2016-12-23 14:30:00|15.22|15.31|15.11|15.2|619400|14.911
1482849000|2016-12-27 14:30:00|15.01|15.69|15.01|15.54|977900|15.245
1482935400|2016-12-28 14:30:00|15.6|16.24|15.59|16|1195500|15.696
1483021800|2016-12-29 14:30:00|16.02|16.24|15.89|15.99|758100|15.686
1483108200|2016-12-30 14:30:00|16.04|16.53|16|16.5|982100|16.187
1483453800|2017-01-03 14:30:00|16.8|17.47|16.76|17.3|1464500|16.972
1483540200|2017-01-04 14:30:00|17.3|17.35|16.69|16.85|812800|16.53
1483626600|2017-01-05 14:30:00|16.99|17.18|16.83|17|945400|16.677
1483713000|2017-01-06 14:30:00|17.11|17.4|16.97|17.19|1543200|16.864
1483972200|2017-01-09 14:30:00|17.15|18.5|17.02|18.18|2344700|17.835
1484058600|2017-01-10 14:30:00|19.31|20.65|18.91|20.53|5873400|20.14
1484145000|2017-01-11 14:30:00|20.89|21|20.22|20.73|4157500|20.336
1484231400|2017-01-12 14:30:00|20.81|20.95|20.42|20.78|2007900|20.385
1484317800|2017-01-13 14:30:00|20.66|21.45|20.5|21.33|2358200|20.925
1484663400|2017-01-17 14:30:00|21.46|21.63|21.04|21.29|2136200|20.886
1484749800|2017-01-18 14:30:00|20.93|21.4|20.65|20.72|1971100|20.327
1484836200|2017-01-19 14:30:00|20.8|20.88|19.8|20.78|2331600|20.385
1484922600|2017-01-20 14:30:00|20.78|21.35|20.78|21.22|1781000|20.817
1485181800|2017-01-23 14:30:00|21.19|21.7|21.05|21.65|1960800|21.239
1485268200|2017-01-24 14:30:00|21.85|22.62|21.74|22.5|2680000|22.073
1485354600|2017-01-25 14:30:00|22.65|22.79|22.25|22.41|1726500|21.985
1485441000|2017-01-26 14:30:00|22.39|22.43|21.88|22.14|1962000|21.72
1485527400|2017-01-27 14:30:00|22.02|22.12|21.92|22.03|1232900|21.612
1485786600|2017-01-30 14:30:00|21.85|21.92|21.01|21.46|1461600|21.053
1485873000|2017-01-31 14:30:00|21.34|21.72|21.24|21.67|1013400|21.259
1485959400|2017-02-01 14:30:00|21.84|21.9|21.33|21.77|857000|21.357
1486045800|2017-02-02 14:30:00|21.83|22.32|21.67|22.16|1444400|21.739
1486132200|2017-02-03 14:30:00|22.11|22.32|21.95|22.07|675300|21.651
1486391400|2017-02-06 14:30:00|21.99|22.09|21.86|21.9|835400|21.484
1486477800|2017-02-07 14:30:00|21.68|21.8|20.78|21.06|1638600|20.66
1486564200|2017-02-08 14:30:00|20.96|21.18|20.33|20.99|1827800|20.591
1486650600|2017-02-09 14:30:00|21.25|21.45|21.05|21.19|690600|20.788
1486737000|2017-02-10 14:30:00|21.42|21.79|21.29|21.53|1842700|21.121
1486996200|2017-02-13 14:30:00|21.59|21.74|21.27|21.59|772300|21.18
1487082600|2017-02-14 14:30:00|21.62|21.92|21.59|21.73|762200|21.317
1487169000|2017-02-15 14:30:00|21.71|21.87|21.4|21.53|527200|21.121
1487255400|2017-02-16 14:30:00|21.48|21.8|21.41|21.49|317400|21.082
1487341800|2017-02-17 14:30:00|21.27|21.57|21.1|21.29|632000|20.886
1487687400|2017-02-21 14:30:00|21.54|22.35|21.52|21.97|1085000|21.553
1487773800|2017-02-22 14:30:00|21.88|22.25|21.4|21.4|820400|20.994
1487860200|2017-02-23 14:30:00|21.67|21.67|21.01|21.35|1265600|20.945
1487946600|2017-02-24 14:30:00|21.11|21.24|20.89|21|401600|20.601
1488205800|2017-02-27 14:30:00|20.9|21.11|20.75|20.89|783200|20.493
1488292200|2017-02-28 14:30:00|20.78|21.12|20.68|20.75|697000|20.356
1488378600|2017-03-01 14:30:00|20.94|21.4|20.87|21.36|1096000|20.954
1488465000|2017-03-02 14:30:00|21.09|21.6|20.72|21|1409600|20.601
1488551400|2017-03-03 14:30:00|20.98|21.47|20.95|21.19|260400|20.788
1488810600|2017-03-06 14:30:00|21.11|21.88|21.03|21.86|648600|21.445
1488897000|2017-03-07 14:30:00|21.9|21.97|21.45|21.63|952300|21.219
1488983400|2017-03-08 14:30:00|21.69|21.81|21.16|21.25|729800|20.847
1489069800|2017-03-09 14:30:00|21.18|21.34|20.65|21.02|688900|20.621
1489156200|2017-03-10 14:30:00|20.94|21.33|20.5|20.61|586200|20.219
1489411800|2017-03-13 13:30:00|20.7|21.84|20.54|21.63|1153300|21.219
1489498200|2017-03-14 13:30:00|21.38|21.89|21|21.8|1573600|21.386
1489584600|2017-03-15 13:30:00|21.84|22.39|21.39|22.28|6026900|21.857
1489671000|2017-03-16 13:30:00|22.38|23.6|22.35|23.55|2764100|23.103
1489757400|2017-03-17 13:30:00|23.46|23.82|22.94|23.3|980100|22.858
1490016600|2017-03-20 13:30:00|23.18|23.99|22.82|23.69|927000|23.24
1490103000|2017-03-21 13:30:00|23.87|24.03|22.06|23.35|1430700|22.907
1490189400|2017-03-22 13:30:00|23.04|23.62|22.94|23.36|679200|22.916
1490275800|2017-03-23 13:30:00|23.24|24.18|23.07|23.46|1373300|23.015
1490362200|2017-03-24 13:30:00|23.5|23.81|23.46|23.78|709200|23.329
1490621400|2017-03-27 13:30:00|23.64|23.84|23.26|23.53|829100|23.083
1490707800|2017-03-28 13:30:00|23.63|24.11|23.18|23.9|1879800|23.446
1490794200|2017-03-29 13:30:00|23.89|24.1|23.73|23.85|1642100|23.397
1490880600|2017-03-30 13:30:00|24.1|24.41|23.83|24.18|2138100|23.721
1490967000|2017-03-31 13:30:00|23.98|24.34|23.74|24.28|1772000|23.819
1491226200|2017-04-03 13:30:00|24.4|25.85|24.4|24.7|3161000|24.231
1491312600|2017-04-04 13:30:00|24.75|25.75|24.73|25.7|2078200|25.212
1491399000|2017-04-05 13:30:00|25.7|25.99|24.69|24.81|2029800|24.339
1491485400|2017-04-06 13:30:00|25.02|25.62|24.9|25.25|1093700|24.771
1491571800|2017-04-07 13:30:00|25.41|25.99|25.22|25.27|1606400|24.79
1491831000|2017-04-10 13:30:00|25.43|25.74|25.41|25.49|1883600|25.006
1491917400|2017-04-11 13:30:00|25.5|25.75|25.35|25.59|1391600|25.104
1492003800|2017-04-12 13:30:00|25.47|26.48|25.38|25.9|3107700|25.408
1492090200|2017-04-13 13:30:00|25.99|25.99|25.6|25.78|630000|25.291
1492435800|2017-04-17 13:30:00|25.77|26.21|25.61|26.16|1432500|25.663
1492522200|2017-04-18 13:30:00|26.01|26.15|25.62|25.66|1546500|25.173
1492608600|2017-04-19 13:30:00|25.7|25.7|24.85|24.99|1361900|24.516
1492695000|2017-04-20 13:30:00|25|25.74|24.92|25.42|1147000|24.937
1492781400|2017-04-21 13:30:00|25.39|25.64|25.05|25.33|541600|24.849
1493040600|2017-04-24 13:30:00|25.67|25.84|25.19|25.69|1112800|25.202
1493127000|2017-04-25 13:30:00|25.49|25.69|25.16|25.55|1044900|25.065
1493213400|2017-04-26 13:30:00|25.4|25.77|25.21|25.25|936600|24.771
1493299800|2017-04-27 13:30:00|25.16|25.47|24.91|25.45|879300|24.967
1493386200|2017-04-28 13:30:00|25.56|25.86|25.4|25.83|541400|25.34
1493645400|2017-05-01 13:30:00|25.95|25.96|25.21|25.43|722700|24.947
1493731800|2017-05-02 13:30:00|25.47|25.75|25.25|25.61|689400|25.124
1493818200|2017-05-03 13:30:00|25.72|25.89|25.45|25.61|696200|25.124
1493904600|2017-05-04 13:30:00|25.35|25.37|24.52|24.6|1175900|24.133
1493991000|2017-05-05 13:30:00|24.64|24.97|24.45|24.6|1677100|24.133
1494250200|2017-05-08 13:30:00|24.6|24.74|23.2|24.13|1630200|23.672
1494336600|2017-05-09 13:30:00|24.23|24.23|23.31|23.69|1778700|23.24
1494423000|2017-05-10 13:30:00|24.39|25|24.15|24.3|7303000|23.839
1494509400|2017-05-11 13:30:00|24.22|24.35|23.77|24.13|1330900|23.672
1494595800|2017-05-12 13:30:00|24.45|24.8|24.28|24.28|1343900|23.819
1494855000|2017-05-15 13:30:00|24.66|24.9|24.39|24.52|1250100|24.054
1494941400|2017-05-16 13:30:00|24.67|24.73|23.94|24.29|1717200|23.829
1495027800|2017-05-17 13:30:00|24.15|24.23|23.83|24.06|1020600|23.603
1495114200|2017-05-18 13:30:00|23.19|23.73|23.07|23.46|1164300|23.015
1495200600|2017-05-19 13:30:00|24.05|24.62|23.98|24.15|1424400|23.691
1495459800|2017-05-22 13:30:00|24.14|24.41|23.81|23.89|746200|23.436
1495546200|2017-05-23 13:30:00|24.01|24.11|23.87|24|1255700|23.544
1495632600|2017-05-24 13:30:00|24.08|24.46|23.94|24.36|1850100|23.898
1495719000|2017-05-25 13:30:00|24.4|24.64|23.98|24.21|897500|23.75
1495805400|2017-05-26 13:30:00|24.66|25|24.35|24.91|1299000|24.437
1496151000|2017-05-30 13:30:00|24.73|24.95|24.5|24.93|830100|24.457
1496237400|2017-05-31 13:30:00|24.7|24.85|24.19|24.66|868900|24.192
1496323800|2017-06-01 13:30:00|24.71|25.45|24.71|25.19|1394700|24.712
1496410200|2017-06-02 13:30:00|25.11|25.2|24.66|24.8|487300|24.329
1496669400|2017-06-05 13:30:00|24.74|25.03|24.21|24.34|825200|23.878
1496755800|2017-06-06 13:30:00|24.41|24.86|24.21|24.69|734400|24.221
1496842200|2017-06-07 13:30:00|24.63|24.75|24.18|24.31|816300|23.848
1496928600|2017-06-08 13:30:00|24.17|24.44|23.67|23.9|1270700|23.446
1497015000|2017-06-09 13:30:00|23.76|23.9|23.55|23.8|1121800|23.348
1497274200|2017-06-12 13:30:00|23.8|24.07|23.4|23.57|701400|23.123
1497360600|2017-06-13 13:30:00|23.65|23.71|23.24|23.66|474300|23.211
1497447000|2017-06-14 13:30:00|23.64|23.78|22.84|22.91|1518700|22.475
1497533400|2017-06-15 13:30:00|22.65|22.83|21.88|21.9|1648900|21.484
1497619800|2017-06-16 13:30:00|22.06|22.06|21.41|21.63|1812200|21.219
1497879000|2017-06-19 13:30:00|21.71|22.08|21.56|21.73|1486400|21.317
1497965400|2017-06-20 13:30:00|21.36|22.66|20.81|22.2|3422400|21.779
1498051800|2017-06-21 13:30:00|20.67|21.15|20.37|21.09|4484700|20.69
1498138200|2017-06-22 13:30:00|21.23|22.43|21.2|22.12|2477300|21.7
1498224600|2017-06-23 13:30:00|22.24|22.47|22.06|22.39|748600|21.965
1498483800|2017-06-26 13:30:00|22.5|22.5|21.84|22|1607200|21.582
1498570200|2017-06-27 13:30:00|22.05|22.25|21.79|21.91|855000|21.494
1498656600|2017-06-28 13:30:00|21.84|22.12|21.71|21.85|699400|21.435
1498743000|2017-06-29 13:30:00|21.88|22.12|21.27|21.61|1010900|21.2
1498829400|2017-06-30 13:30:00|21.87|22.05|21.71|21.9|797100|21.484
1499088600|2017-07-03 13:30:00|21.85|22.56|21.85|22.44|640300|22.128|divid|0.113
1499261400|2017-07-05 13:30:00|22.4|22.53|22.02|22.22|1552300|21.911
1499347800|2017-07-06 13:30:00|22.12|22.3|21.8|22.05|558200|21.744
1499434200|2017-07-07 13:30:00|21.95|22.2|21.88|21.9|436900|21.596
1499693400|2017-07-10 13:30:00|21.86|22.1|21.62|21.68|621000|21.379
1499779800|2017-07-11 13:30:00|21.72|22.2|21.52|22.16|780300|21.852
1499866200|2017-07-12 13:30:00|22.4|22.66|22.13|22.39|670800|22.079
1499952600|2017-07-13 13:30:00|22.33|22.38|21.47|21.73|1137100|21.428
1500039000|2017-07-14 13:30:00|21.79|22.03|21.67|22.02|567200|21.714
1500298200|2017-07-17 13:30:00|21.97|22.2|21.36|21.4|633800|21.103
1500384600|2017-07-18 13:30:00|21.46|21.46|21|21.12|1507500|20.826
1500471000|2017-07-19 13:30:00|21|21.84|20.72|21.1|1785400|20.807
1500557400|2017-07-20 13:30:00|21.25|21.5|21.11|21.17|660700|20.876
1500643800|2017-07-21 13:30:00|21.2|21.48|19.82|19.99|1364400|19.712
1500903000|2017-07-24 13:30:00|20|20.38|19.78|20.15|999800|19.87
1500989400|2017-07-25 13:30:00|20.43|21.1|20.34|20.46|867300|20.176
1501075800|2017-07-26 13:30:00|20.5|20.63|20|20.07|361100|19.791
1501162200|2017-07-27 13:30:00|20.04|20.17|19.92|20.08|568500|19.801
1501248600|2017-07-28 13:30:00|19.98|20.87|19.98|20.85|856600|20.56
1501507800|2017-07-31 13:30:00|20.8|20.85|19.88|20.2|872200|19.919
1501594200|2017-08-01 13:30:00|20.21|20.25|19.82|19.98|657900|19.702
1501680600|2017-08-02 13:30:00|19.83|20.74|19.83|20.65|682500|20.363
1501767000|2017-08-03 13:30:00|20.57|20.69|19.92|20.08|666400|19.801
1501853400|2017-08-04 13:30:00|20.11|20.3|19.6|19.66|705200|19.387
1502112600|2017-08-07 13:30:00|19.67|19.7|19.38|19.41|683500|19.14
1502199000|2017-08-08 13:30:00|19.22|19.47|18.81|18.85|1657000|18.588
1502285400|2017-08-09 13:30:00|19.32|19.65|18.41|18.8|1846600|18.539
1502371800|2017-08-10 13:30:00|18.8|19.69|18.8|19.56|2028200|19.288
1502458200|2017-08-11 13:30:00|19.31|20.43|19.08|20.11|1439500|19.831
1502717400|2017-08-14 13:30:00|20.48|21|20.44|20.87|2020300|20.58
1502803800|2017-08-15 13:30:00|20.77|20.85|20.32|20.63|478800|20.343
1502890200|2017-08-16 13:30:00|20.69|20.77|20.21|20.3|542300|20.018
1502976600|2017-08-17 13:30:00|20.09|20.4|19.96|20.05|682700|19.771
1503063000|2017-08-18 13:30:00|20.08|20.26|19.98|20.16|1107600|19.88
1503322200|2017-08-21 13:30:00|20.09|20.35|19.8|19.86|585200|19.584
1503408600|2017-08-22 13:30:00|20.18|20.3|19.98|20.22|480600|19.939
1503495000|2017-08-23 13:30:00|20.14|20.44|20.06|20.39|2120200|20.107
1503581400|2017-08-24 13:30:00|20.38|20.6|20.1|20.45|383900|20.166
1503667800|2017-08-25 13:30:00|20.76|21.12|20.41|20.94|958000|20.649
1503927000|2017-08-28 13:30:00|21|21|20.46|20.69|2033600|20.402
1504013400|2017-08-29 13:30:00|20.44|20.57|20.24|20.32|1250200|20.038
1504099800|2017-08-30 13:30:00|20.3|20.41|19.91|20.26|653000|19.978
1504186200|2017-08-31 13:30:00|20.4|20.47|19.98|20.06|1157100|19.781
1504272600|2017-09-01 13:30:00|20.15|20.19|19.89|20.06|783400|19.781
1504618200|2017-09-05 13:30:00|20.26|20.26|19.96|20.15|409300|19.87
1504704600|2017-09-06 13:30:00|20.2|20.4|20.03|20.4|811700|20.116
1504791000|2017-09-07 13:30:00|20.43|20.49|20.08|20.17|385100|19.89
1504877400|2017-09-08 13:30:00|20.06|20.25|19.94|20.04|574400|19.761
1505136600|2017-09-11 13:30:00|20.09|20.66|20.09|20.52|1114700|20.235
1505223000|2017-09-12 13:30:00|20.49|20.74|20.06|20.23|810100|19.949
1505309400|2017-09-13 13:30:00|20.23|20.39|20.03|20.37|406700|20.087
1505395800|2017-09-14 13:30:00|20.33|20.72|20.21|20.64|751500|20.353
1505482200|2017-09-15 13:30:00|20.66|20.74|20.22|20.28|828200|19.998
1505741400|2017-09-18 13:30:00|20.22|20.39|19.68|20.18|653200|19.9
1505827800|2017-09-19 13:30:00|20.22|20.39|20.13|20.14|557100|19.86
1505914200|2017-09-20 13:30:00|20.21|20.34|20|20.15|380800|19.87
1506000600|2017-09-21 13:30:00|20.06|20.1|19.99|20.08|640000|19.801
1506087000|2017-09-22 13:30:00|20.04|20.65|19.94|20.5|874800|20.215
1506346200|2017-09-25 13:30:00|20.5|20.87|20.16|20.24|977700|19.959
1506432600|2017-09-26 13:30:00|20.27|21.55|20.27|21.02|2683000|20.728
1506519000|2017-09-27 13:30:00|21.07|22.19|21.05|21.96|1794200|21.655
1506605400|2017-09-28 13:30:00|22.05|22.22|21.75|21.97|1413300|21.665
1506691800|2017-09-29 13:30:00|21.97|22.66|21.97|22.28|1188700|21.97
1506951000|2017-10-02 13:30:00|22.2|23.2|22.11|22.96|2246000|22.641
1507037400|2017-10-03 13:30:00|22.99|23.22|22.69|22.77|1004800|22.454
1507123800|2017-10-04 13:30:00|22.91|23|22.57|22.65|566000|22.335
1507210200|2017-10-05 13:30:00|22.76|23.1|22.71|22.85|471400|22.532
1507296600|2017-10-06 13:30:00|22.63|22.94|22.25|22.25|948400|21.941
1507555800|2017-10-09 13:30:00|22.5|22.6|22.2|22.23|606700|21.921
1507642200|2017-10-10 13:30:00|22.82|22.85|22.36|22.68|1530400|22.365
1507728600|2017-10-11 13:30:00|22.71|22.8|22.44|22.79|546000|22.473
1507815000|2017-10-12 13:30:00|22.59|22.95|22.46|22.5|772200|22.187
1507901400|2017-10-13 13:30:00|22.74|23.03|22.54|22.8|748200|22.483
1508160600|2017-10-16 13:30:00|22.99|23.13|22.68|22.76|404900|22.444
1508247000|2017-10-17 13:30:00|22.86|22.97|22.56|22.8|416600|22.483
1508333400|2017-10-18 13:30:00|22.71|22.91|22.6|22.82|586200|22.503
1508419800|2017-10-19 13:30:00|22.84|23|22.55|22.93|854600|22.611
1508506200|2017-10-20 13:30:00|22.95|23|22.49|22.96|843400|22.641
1508765400|2017-10-23 13:30:00|23.06|24.3|23.02|24.21|3503800|23.874
1508851800|2017-10-24 13:30:00|24.35|24.51|23.56|24.03|1201900|23.696
1508938200|2017-10-25 13:30:00|24.3|24.85|24.04|24.73|1650800|24.386
1509024600|2017-10-26 13:30:00|24.85|25.17|24.4|24.47|1628100|24.13
1509111000|2017-10-27 13:30:00|24.36|24.91|24.03|24.52|1000300|24.179
1509370200|2017-10-30 13:30:00|24.64|24.68|24.29|24.47|585200|24.13
1509456600|2017-10-31 13:30:00|24.46|24.68|24.39|24.56|883100|24.219
1509543000|2017-11-01 13:30:00|24.6|24.84|24.16|24.5|1514400|24.16
1509629400|2017-11-02 13:30:00|24.61|24.79|24.35|24.66|606900|24.317
1509715800|2017-11-03 13:30:00|24.47|24.77|24.38|24.61|695100|24.268
1509978600|2017-11-06 14:30:00|24.69|25.34|24.31|25.16|1277800|24.81
1510065000|2017-11-07 14:30:00|25.26|25.44|24.59|24.72|815100|24.376
1510151400|2017-11-08 14:30:00|24.83|24.85|24.01|24.81|1315700|24.465
1510237800|2017-11-09 14:30:00|25|25.25|24.03|24.11|1968700|23.775
1510324200|2017-11-10 14:30:00|24|24.05|22.91|23.32|1320800|22.996
1510583400|2017-11-13 14:30:00|23.17|23.36|22.69|23.16|604900|22.838
1510669800|2017-11-14 14:30:00|23.09|23.18|22.27|22.37|1252300|22.059
1510756200|2017-11-15 14:30:00|21.98|22.44|21.56|22.26|1820000|21.951
1510842600|2017-11-16 14:30:00|22.41|23.06|22.41|23|750400|22.68
1510929000|2017-11-17 14:30:00|23.03|23.16|22.65|22.98|725400|22.661
1511188200|2017-11-20 14:30:00|22.89|23.05|22.57|22.75|555800|22.434
1511274600|2017-11-21 14:30:00|23.51|23.51|22.75|22.96|484200|22.641
1511361000|2017-11-22 14:30:00|23.09|23.34|23.05|23.17|706100|22.848
1511533800|2017-11-24 14:30:00|23.31|23.47|22.98|23.01|258400|22.69
1511793000|2017-11-27 14:30:00|22.68|22.93|22.54|22.76|503800|22.444
1511879400|2017-11-28 14:30:00|22.86|22.86|22.49|22.58|585400|22.266
1511965800|2017-11-29 14:30:00|22.57|22.69|22.2|22.31|785300|22
1512052200|2017-11-30 14:30:00|22.53|22.79|22.21|22.69|704300|22.375
1512138600|2017-12-01 14:30:00|22.66|23.26|22.65|22.94|617600|22.621
1512397800|2017-12-04 14:30:00|23.04|23.18|22.9|22.99|454600|22.67
1512484200|2017-12-05 14:30:00|22.98|22.98|22.14|22.37|1163100|22.059
1512570600|2017-12-06 14:30:00|22.1|22.68|22|22.48|1052700|22.168
1512657000|2017-12-07 14:30:00|22.34|22.63|22.21|22.29|619700|21.98
1512743400|2017-12-08 14:30:00|22.46|22.53|22|22.07|511200|21.763
1513002600|2017-12-11 14:30:00|22.16|22.72|22.07|22.2|1961800|21.891
1513089000|2017-12-12 14:30:00|22.35|22.51|21.99|22.03|899900|21.724
1513175400|2017-12-13 14:30:00|21.57|22.13|21.54|21.81|963100|21.507
1513261800|2017-12-14 14:30:00|21.88|22.02|21.58|21.66|746000|21.359
1513348200|2017-12-15 14:30:00|21.64|21.64|20.92|21|1533200|20.708
1513607400|2017-12-18 14:30:00|21.42|21.47|21.05|21.1|1079300|20.807
1513693800|2017-12-19 14:30:00|21.2|21.21|20.81|21.01|1011600|20.718
1513780200|2017-12-20 14:30:00|21.11|22.07|20.95|21.58|1644200|21.28
1513866600|2017-12-21 14:30:00|21.59|22.11|21.55|22.04|1548600|21.734
1513953000|2017-12-22 14:30:00|22|22.36|21.92|22.07|524500|21.763
1514298600|2017-12-26 14:30:00|22.06|22.25|21.73|22.21|1783800|21.901
1514385000|2017-12-27 14:30:00|22.17|22.29|22.07|22.21|662200|21.901
1514471400|2017-12-28 14:30:00|22.25|22.86|22.25|22.35|871500|22.039
1514557800|2017-12-29 14:30:00|22.41|22.98|22.15|22.91|766200|22.592
1514903400|2018-01-02 14:30:00|23|23.86|22.78|23.64|1451400|23.311
1514989800|2018-01-03 14:30:00|23.8|23.8|23.4|23.6|1437900|23.272
1515076200|2018-01-04 14:30:00|23.67|23.95|22.82|23.29|1281200|22.966
1515162600|2018-01-05 14:30:00|23.29|23.48|22.83|23.01|1550500|22.69
1515421800|2018-01-08 14:30:00|22.98|23.8|22.6|23.75|1117300|23.42
1515508200|2018-01-09 14:30:00|23.81|24.04|23.54|23.76|1198300|23.43
1515594600|2018-01-10 14:30:00|23.84|23.99|23.63|23.93|1237800|23.597
1515681000|2018-01-11 14:30:00|23.96|24.93|23.95|24.73|2405300|24.386
1515767400|2018-01-12 14:30:00|24.71|25.12|24.68|25.05|1930600|24.702
1516113000|2018-01-16 14:30:00|25.45|25.48|25.19|25.27|1575800|24.919
1516199400|2018-01-17 14:30:00|25.36|25.47|25.1|25.18|810200|24.83
1516285800|2018-01-18 14:30:00|24.98|25.43|24.76|25.23|855000|24.879
1516372200|2018-01-19 14:30:00|25.16|25.25|24.82|24.99|1343400|24.643
1516631400|2018-01-22 14:30:00|24.95|25.36|24.78|25.28|822500|24.929
1516717800|2018-01-23 14:30:00|25.25|25.75|25.13|25.56|1419300|25.205
1516804200|2018-01-24 14:30:00|25.72|26.28|25.72|26.27|1258000|25.905
1516890600|2018-01-25 14:30:00|26.5|26.7|26.12|26.18|900600|25.816
1516977000|2018-01-26 14:30:00|26.18|26.18|25.79|25.9|680800|25.54
1517236200|2018-01-29 14:30:00|25.53|25.53|23.68|24.36|3192200|24.021
1517322600|2018-01-30 14:30:00|24.27|24.27|23.7|23.9|1445500|23.568
1517409000|2018-01-31 14:30:00|24.08|24.35|23.92|24.15|1238300|23.814
1517495400|2018-02-01 14:30:00|24.24|24.65|24.01|24.6|1115900|24.258
1517581800|2018-02-02 14:30:00|23.74|24.26|23.19|23.19|1044100|22.868
1517841000|2018-02-05 14:30:00|22.88|23|22.26|22.55|1201700|22.237
1517927400|2018-02-06 14:30:00|22.08|23.09|21.7|22.95|1136600|22.631
1518013800|2018-02-07 14:30:00|22.95|23.1|22.07|22.07|1024800|21.763
1518100200|2018-02-08 14:30:00|22.18|22.5|21.43|21.43|1402100|21.132
1518186600|2018-02-09 14:30:00|21.42|21.63|20.68|21.12|1275200|20.826
1518445800|2018-02-12 14:30:00|21.41|22.31|21.2|22.14|947200|21.832
1518532200|2018-02-13 14:30:00|22.14|22.79|22.1|22.79|999100|22.473
1518618600|2018-02-14 14:30:00|22.3|23.08|22.06|22.89|1074200|22.572
1518705000|2018-02-15 14:30:00|23.05|23.27|22.73|22.86|1039800|22.542
1518791400|2018-02-16 14:30:00|22.66|23.44|22.66|23.16|1074700|22.838
1519137000|2018-02-20 14:30:00|23.05|23.49|23|23.26|759600|22.937
1519223400|2018-02-21 14:30:00|23.26|23.5|23.01|23.19|599200|22.868
1519309800|2018-02-22 14:30:00|23.36|23.85|23.23|23.75|1047800|23.42
1519396200|2018-02-23 14:30:00|23.96|24.15|23.49|23.74|477900|23.41
1519655400|2018-02-26 14:30:00|23.83|24|23.56|24|652600|23.666
1519741800|2018-02-27 14:30:00|23.95|23.99|23.19|23.46|1163100|23.134
1519828200|2018-02-28 14:30:00|23.51|23.56|23.03|23.11|685800|22.789
1519914600|2018-03-01 14:30:00|23.16|23.35|22.7|22.85|1036900|22.532
1520001000|2018-03-02 14:30:00|22.56|22.66|21.94|22.52|996900|22.207
1520260200|2018-03-05 14:30:00|22.45|22.75|22.22|22.37|987600|22.059
1520346600|2018-03-06 14:30:00|22.86|22.88|22.3|22.5|886300|22.187
1520433000|2018-03-07 14:30:00|22.32|22.62|22.13|22.45|552000|22.138
1520519400|2018-03-08 14:30:00|22.45|22.64|22.17|22.36|237200|22.049
1520605800|2018-03-09 14:30:00|22.6|22.98|22.21|22.48|697500|22.168
1520861400|2018-03-12 13:30:00|22.5|22.52|21.77|22.03|858400|21.724
1520947800|2018-03-13 13:30:00|22|22.37|21.88|22.04|994200|21.734
1521034200|2018-03-14 13:30:00|22.14|22.3|21.59|21.61|1105300|21.31
1521120600|2018-03-15 13:30:00|21.7|21.95|21.47|21.63|820700|21.329
1521207000|2018-03-16 13:30:00|21.89|21.89|21.5|21.54|538600|21.241
1521466200|2018-03-19 13:30:00|21.44|21.44|21.08|21.21|637100|20.915
1521552600|2018-03-20 13:30:00|21.29|21.48|21.22|21.33|659000|21.034
1521639000|2018-03-21 13:30:00|21.45|22.11|21.29|21.91|898500|21.606
1521725400|2018-03-22 13:30:00|21.67|21.76|21.26|21.27|581000|20.974
1521811800|2018-03-23 13:30:00|21.67|21.67|20.83|20.89|684100|20.6
1522071000|2018-03-26 13:30:00|21.21|21.94|21.12|21.92|1461800|21.615
1522157400|2018-03-27 13:30:00|21.93|22|21.35|21.51|652200|21.211
1522243800|2018-03-28 13:30:00|21.38|22.2|21.38|21.41|667700|21.112
1522330200|2018-03-29 13:30:00|21.46|21.87|21.28|21.62|359200|21.32
1522675800|2018-04-02 13:30:00|21.62|21.8|20.89|21.29|950000|20.994
1522762200|2018-04-03 13:30:00|21.5|21.72|21.3|21.58|927800|21.28
1522848600|2018-04-04 13:30:00|21.17|21.4|20.96|21.27|589300|20.974
1522935000|2018-04-05 13:30:00|21.49|21.62|21.29|21.38|423500|21.083
1523021400|2018-04-06 13:30:00|21.27|21.35|21|21.13|321200|20.836
1523280600|2018-04-09 13:30:00|21.19|21.48|21.16|21.31|485000|21.014
1523367000|2018-04-10 13:30:00|21.61|22|20.9|21.91|726800|21.606
1523453400|2018-04-11 13:30:00|21.98|22.22|21.78|22.18|781600|21.872
1523539800|2018-04-12 13:30:00|22.18|22.41|22.11|22.33|969900|22.02
1523626200|2018-04-13 13:30:00|22.37|22.5|22.18|22.39|374000|22.079
1523885400|2018-04-16 13:30:00|22.38|22.44|21.84|22.03|741100|21.724
1523971800|2018-04-17 13:30:00|22.01|22.79|21.96|22.66|1091600|22.345
1524058200|2018-04-18 13:30:00|22.87|23.1|22.7|22.81|608000|22.493
1524144600|2018-04-19 13:30:00|22.98|23.26|22.69|23.02|644400|22.7
1524231000|2018-04-20 13:30:00|22.91|22.93|22.49|22.59|768100|22.276
1524490200|2018-04-23 13:30:00|22.88|23.23|22.53|22.77|775100|22.454
1524576600|2018-04-24 13:30:00|22.95|23.11|22.47|22.55|962600|22.237
1524663000|2018-04-25 13:30:00|22.74|22.74|22.04|22.39|1066100|22.079
1524749400|2018-04-26 13:30:00|22.42|22.42|21.94|22.09|1252100|21.783
1524835800|2018-04-27 13:30:00|21.96|22.06|21.52|22.01|940900|21.704
1525095000|2018-04-30 13:30:00|21.95|22.22|21.77|21.89|771700|21.586
1525181400|2018-05-01 13:30:00|21.73|21.81|21.33|21.58|422500|21.28
1525267800|2018-05-02 13:30:00|21.49|21.65|20.69|20.7|1717800|20.412
1525354200|2018-05-03 13:30:00|20.75|20.86|19.54|19.65|2116500|19.377
1525440600|2018-05-04 13:30:00|19.62|20.67|19.61|19.8|2519500|19.525
1525699800|2018-05-07 13:30:00|19.94|20.36|19.83|19.99|1384900|19.712
1525786200|2018-05-08 13:30:00|19.87|19.87|18.86|19.31|4287800|19.042
1525872600|2018-05-09 13:30:00|19.95|20.11|19.33|20.08|2594800|19.801
1525959000|2018-05-10 13:30:00|20.17|20.91|20.13|20.81|2797700|20.521
1526045400|2018-05-11 13:30:00|20.93|21.28|20.5|20.76|1896000|20.471
1526304600|2018-05-14 13:30:00|20.08|20.77|20.04|20.52|1443800|20.235
1526391000|2018-05-15 13:30:00|20.36|20.93|19.79|19.88|2466900|19.604
1526477400|2018-05-16 13:30:00|19.88|20.06|19.43|19.88|2271100|19.604
1526563800|2018-05-17 13:30:00|19.9|20.34|19.89|20.07|1188400|19.791
1526650200|2018-05-18 13:30:00|20.04|20.24|19.95|20.09|751600|19.811
1526909400|2018-05-21 13:30:00|20.25|20.25|20|20.08|687100|19.801
1526995800|2018-05-22 13:30:00|20.05|20.11|19.61|19.79|1354700|19.515
1527082200|2018-05-23 13:30:00|19.63|19.69|19.26|19.58|960300|19.308
1527168600|2018-05-24 13:30:00|19.38|19.47|18.88|19.13|1168900|18.864
1527255000|2018-05-25 13:30:00|18.91|19.07|18.61|19|1378400|18.736
1527600600|2018-05-29 13:30:00|18.75|19.08|18.62|18.8|2810800|18.539
1527687000|2018-05-30 13:30:00|18.9|18.9|18.05|18.2|1323900|17.947
1527773400|2018-05-31 13:30:00|18.13|18.27|17.77|18.16|2162800|17.908
1527859800|2018-06-01 13:30:00|18.29|18.52|17.95|18.1|915700|17.848
1528119000|2018-06-04 13:30:00|18.33|18.45|17.9|17.93|981600|17.681
1528205400|2018-06-05 13:30:00|17.9|18.55|17.9|18.21|1560300|17.957
1528291800|2018-06-06 13:30:00|18.21|18.25|17.47|17.58|1978400|17.336
1528378200|2018-06-07 13:30:00|17.66|18.12|17.48|18.03|1435600|17.779
1528464600|2018-06-08 13:30:00|18.33|18.44|17.52|18.09|1824900|17.839
1528723800|2018-06-11 13:30:00|18.13|18.3|17.83|17.99|1135100|17.74
1528810200|2018-06-12 13:30:00|17.99|18.09|17.72|17.72|698200|17.474
1528896600|2018-06-13 13:30:00|17.64|17.86|17.44|17.51|892100|17.267
1528983000|2018-06-14 13:30:00|17.64|17.73|16.82|16.96|1537100|16.724
1529069400|2018-06-15 13:30:00|17.03|17.1|16.72|16.81|1027600|16.576
1529328600|2018-06-18 13:30:00|16.73|16.82|15.98|16.22|1810200|15.995
1529415000|2018-06-19 13:30:00|16.08|16.98|16.06|16.59|1327700|16.359
1529501400|2018-06-20 13:30:00|16.81|17.09|16.72|16.88|1683900|16.645
1529587800|2018-06-21 13:30:00|18.02|18.09|17.01|17.04|3381700|16.803
1529674200|2018-06-22 13:30:00|17.36|17.5|16.58|16.74|1166000|16.507
1529933400|2018-06-25 13:30:00|16.61|16.71|15.05|15.48|3175000|15.265
1530019800|2018-06-26 13:30:00|15.35|15.52|15.24|15.35|2065100|15.137
1530106200|2018-06-27 13:30:00|15.37|15.37|14.27|14.3|3913200|14.101
1530192600|2018-06-28 13:30:00|14.35|14.79|13.84|14.09|2848100|13.894
1530279000|2018-06-29 13:30:00|14.16|14.44|13.5|13.58|1755100|13.391
1530538200|2018-07-02 13:30:00|13.65|13.72|13.14|13.17|1963200|12.987
1530624600|2018-07-03 13:30:00|13.4|14.52|13.26|14.38|3371400|14.18
1530797400|2018-07-05 13:30:00|14.68|14.87|14.46|14.81|2685000|14.604
1530883800|2018-07-06 13:30:00|14.81|14.85|14.49|14.67|1754200|14.466
1531143000|2018-07-09 13:30:00|14.95|15.4|14.93|15.25|1087000|15.038
1531229400|2018-07-10 13:30:00|15.2|15.35|14.97|15.11|1834700|14.9
1531315800|2018-07-11 13:30:00|14.79|15.02|14.67|14.79|1085100|14.584
1531402200|2018-07-12 13:30:00|15.19|15.19|14.96|15.13|1032900|14.92
1531488600|2018-07-13 13:30:00|15.1|15.17|15.02|15.06|1159400|14.851
1531747800|2018-07-16 13:30:00|14.94|15.1|14.85|15.05|761100|14.841
1531834200|2018-07-17 13:30:00|14.9|15.44|14.89|15.36|887300|15.147
1531920600|2018-07-18 13:30:00|15.13|15.69|14.87|15.54|948700|15.324
1532007000|2018-07-19 13:30:00|15.43|15.65|15.15|15.54|1357800|15.324
1532093400|2018-07-20 13:30:00|15.76|16.55|15.53|16.36|2117500|16.133
1532352600|2018-07-23 13:30:00|16.36|16.46|16.1|16.41|732500|16.182
1532439000|2018-07-24 13:30:00|16.52|17.18|16.52|17.1|1429300|16.862
1532525400|2018-07-25 13:30:00|17.15|17.41|16.98|17.22|1175000|16.981
1532611800|2018-07-26 13:30:00|17.11|17.29|16.34|16.72|1172600|16.488
1532698200|2018-07-27 13:30:00|16.74|17.3|16.59|16.7|782300|16.468
1532957400|2018-07-30 13:30:00|16.8|16.93|16.18|16.46|965000|16.231
1533043800|2018-07-31 13:30:00|16.5|16.65|16.36|16.6|827300|16.369
1533130200|2018-08-01 13:30:00|16.47|16.51|15.94|16.06|1946400|15.837
1533216600|2018-08-02 13:30:00|15.81|16.12|15.71|15.99|790900|15.768
1533303000|2018-08-03 13:30:00|16.07|16.62|16.07|16.54|681100|16.31
1533562200|2018-08-06 13:30:00|16.37|16.48|16.2|16.27|529800|16.044
1533648600|2018-08-07 13:30:00|16.5|16.5|15.95|16.01|768000|15.787
1533735000|2018-08-08 13:30:00|16.17|16.17|15.35|15.53|1477800|15.314
1533821400|2018-08-09 13:30:00|15.41|15.45|15.07|15.37|994600|15.156
1533907800|2018-08-10 13:30:00|15.06|15.25|14.5|15.2|1381500|14.989
1534167000|2018-08-13 13:30:00|15.02|15.11|14.67|14.8|1498600|14.594
1534253400|2018-08-14 13:30:00|15.01|15.31|14.83|15.3|1171900|15.087
1534339800|2018-08-15 13:30:00|15.07|15.1|14.82|15.01|952400|14.801
1534426200|2018-08-16 13:30:00|15.08|15.54|15.07|15.23|1156300|15.018
1534512600|2018-08-17 13:30:00|15.24|15.24|14.73|14.89|1355500|14.683
1534771800|2018-08-20 13:30:00|14.9|15.6|14.9|15.59|926700|15.373
1534858200|2018-08-21 13:30:00|15.64|15.8|15.4|15.53|733600|15.314
1534944600|2018-08-22 13:30:00|15.57|16.23|15.45|16.12|611800|15.896
1535031000|2018-08-23 13:30:00|16.12|16.29|15.92|16.05|816200|15.827
1535117400|2018-08-24 13:30:00|16.21|16.25|15.3|15.47|1153700|15.255
1535376600|2018-08-27 13:30:00|15.55|16.09|15.45|15.93|763600|15.709
1535463000|2018-08-28 13:30:00|15.89|15.96|15.47|15.63|1204400|15.413
1535549400|2018-08-29 13:30:00|15.86|15.88|15.19|15.37|1760400|15.156
1535635800|2018-08-30 13:30:00|15.23|15.26|13.75|14.01|4919800|13.815
1535722200|2018-08-31 13:30:00|13.99|15.28|13.57|15.13|3528500|14.92
1536067800|2018-09-04 13:30:00|14.75|15.03|14.2|14.43|1467000|14.229
1536154200|2018-09-05 13:30:00|14.3|15.3|13.9|14.92|1785500|14.713
1536240600|2018-09-06 13:30:00|14.91|15.8|14.87|15.29|1299400|15.078
1536327000|2018-09-07 13:30:00|15.78|15.99|15.27|15.46|973500|15.245
1536586200|2018-09-10 13:30:00|15.5|15.57|14.81|14.82|430700|14.614
1536672600|2018-09-11 13:30:00|14.51|14.69|14.02|14.67|641900|14.466
1536759000|2018-09-12 13:30:00|14.9|15.14|14.8|14.84|1311200|14.634
1536845400|2018-09-13 13:30:00|14.86|15.22|14.84|14.88|771000|14.673
1536931800|2018-09-14 13:30:00|15.04|15.23|14.57|14.9|867200|14.693
1537191000|2018-09-17 13:30:00|14.8|15.02|14.8|14.98|633000|14.772
1537277400|2018-09-18 13:30:00|14.99|16.12|14.89|15.87|992300|15.649
1537363800|2018-09-19 13:30:00|15.89|16.99|15.68|16.43|1571500|16.202
1537450200|2018-09-20 13:30:00|16.69|17.27|16.5|17.14|2339700|16.902
1537536600|2018-09-21 13:30:00|17.23|17.5|16.78|17.04|1633900|16.803
1537795800|2018-09-24 13:30:00|17.1|17.22|16.12|16.5|1044900|16.271
1537882200|2018-09-25 13:30:00|16.09|16.67|15.84|16.54|1394500|16.31
1537968600|2018-09-26 13:30:00|16.55|16.71|16.15|16.25|1185800|16.024
1538055000|2018-09-27 13:30:00|16.27|16.54|15.95|16.05|1465500|15.827
1538141400|2018-09-28 13:30:00|15.91|16.1|15.41|15.45|1105800|15.235
1538400600|2018-10-01 13:30:00|15.85|15.85|15.11|15.2|1558700|14.989
1538487000|2018-10-02 13:30:00|15.39|15.82|15.26|15.68|1231500|15.462
1538573400|2018-10-03 13:30:00|16|16.05|15.62|15.66|1015500|15.442
1538659800|2018-10-04 13:30:00|15.62|15.63|14.61|14.83|1808200|14.624
1538746200|2018-10-05 13:30:00|14.84|14.98|14.5|14.56|1162600|14.358
1539005400|2018-10-08 13:30:00|14.59|15.36|14.48|15.15|955400|14.939
1539091800|2018-10-09 13:30:00|15.1|15.3|14.6|15.23|694400|15.018
1539178200|2018-10-10 13:30:00|15.07|15.18|14.52|14.56|656000|14.358
1539264600|2018-10-11 13:30:00|14.6|14.77|14.12|14.14|1231400|13.943
1539351000|2018-10-12 13:30:00|14.48|14.8|14.3|14.74|747000|14.535
1539610200|2018-10-15 13:30:00|14.7|14.85|14.41|14.64|592500|14.437
1539696600|2018-10-16 13:30:00|14.76|14.95|14.36|14.67|1048400|14.466
1539783000|2018-10-17 13:30:00|14.65|14.71|14.41|14.62|625200|14.417
1539869400|2018-10-18 13:30:00|14.5|14.65|14.29|14.29|562200|14.091
1539955800|2018-10-19 13:30:00|14.46|14.58|13.88|14.32|538000|14.121
1540215000|2018-10-22 13:30:00|14.39|14.5|13.68|14.1|1251500|13.904
1540301400|2018-10-23 13:30:00|13.85|14.2|13.59|13.99|904000|13.796
1540387800|2018-10-24 13:30:00|14.03|14.5|13.24|13.4|1203600|13.214
1540474200|2018-10-25 13:30:00|13.88|14.56|13.62|14.49|1096300|14.289
1540560600|2018-10-26 13:30:00|14.39|15.15|14.11|15.12|1198400|14.91
1540819800|2018-10-29 13:30:00|15.3|15.49|14.46|14.75|1264200|14.545
1540906200|2018-10-30 13:30:00|14.75|15.02|14.6|14.87|654800|14.663
1540992600|2018-10-31 13:30:00|14.94|15.04|14.19|15|1548700|14.792
1541079000|2018-11-01 13:30:00|15.1|15.69|14.98|15.68|1499400|15.462
1541165400|2018-11-02 13:30:00|15.7|15.96|15.51|15.76|1140600|15.541
1541428200|2018-11-05 14:30:00|15.84|16.19|15.77|16.07|764900|15.847
1541514600|2018-11-06 14:30:00|16.12|16.31|15.89|16.02|523900|15.797
1541601000|2018-11-07 14:30:00|16.18|16.43|16.07|16.3|803000|16.073
1541687400|2018-11-08 14:30:00|16.13|16.32|15.56|15.73|659700|15.511
1541773800|2018-11-09 14:30:00|15.69|15.79|15.02|15.44|613500|15.225
1542033000|2018-11-12 14:30:00|15.69|16.01|15.44|15.54|743000|15.324
1542119400|2018-11-13 14:30:00|15.5|15.5|14.74|14.96|1180600|14.752
1542205800|2018-11-14 14:30:00|15.1|15.66|14.84|15.52|728400|15.304
1542292200|2018-11-15 14:30:00|15.53|16.09|15.32|15.91|871600|15.689
1542378600|2018-11-16 14:30:00|15.86|16.26|15.49|15.92|945700|15.699
1542637800|2018-11-19 14:30:00|15.77|15.9|15.63|15.72|601300|15.502
1542724200|2018-11-20 14:30:00|15.39|15.39|14.83|14.88|1020700|14.673
1542810600|2018-11-21 14:30:00|15.06|15.36|14.95|15.19|387600|14.979
1542983400|2018-11-23 14:30:00|14.8|15.05|14.7|14.9|325400|14.693
1543242600|2018-11-26 14:30:00|14.99|15.11|14.6|14.67|529700|14.466
1543329000|2018-11-27 14:30:00|14.84|15.1|14.56|14.58|430800|14.377
1543415400|2018-11-28 14:30:00|14.57|15.06|14.25|14.9|916700|14.693
1543501800|2018-11-29 14:30:00|14.9|15.24|14.8|15.23|545600|15.018
1543588200|2018-11-30 14:30:00|15.17|15.2|14.86|14.97|931800|14.762
1543847400|2018-12-03 14:30:00|15.55|15.8|15.33|15.64|1177500|15.423
1543933800|2018-12-04 14:30:00|15.64|15.98|15.3|15.75|906700|15.531
1544106600|2018-12-06 14:30:00|14.39|15.38|14.28|15.23|730000|15.018
1544193000|2018-12-07 14:30:00|15.35|15.67|14.82|14.99|542900|14.782
1544452200|2018-12-10 14:30:00|14.8|14.99|14.32|14.54|841600|14.338
1544538600|2018-12-11 14:30:00|14.58|14.86|14.22|14.34|767900|14.141
1544625000|2018-12-12 14:30:00|14.48|14.81|14.35|14.41|842200|14.21
1544711400|2018-12-13 14:30:00|14.35|14.53|14.2|14.36|463700|14.16
1544797800|2018-12-14 14:30:00|14.12|14.48|13.86|14.39|678600|14.19
1545057000|2018-12-17 14:30:00|14.31|14.31|13.49|13.66|1127000|13.47
1545143400|2018-12-18 14:30:00|13.64|13.69|13.12|13.33|1184100|13.145
1545229800|2018-12-19 14:30:00|13.43|13.62|12.75|13.08|1213600|12.898
1545316200|2018-12-20 14:30:00|13.28|13.45|12.73|12.76|1430200|12.583
1545402600|2018-12-21 14:30:00|12.8|12.92|12.39|12.63|1034000|12.454
1545661800|2018-12-24 14:30:00|12.43|12.64|12.24|12.31|472600|12.216|divid|0.08
1545834600|2018-12-26 14:30:00|12.36|13.17|11.99|13.13|1031400|13.03
1545921000|2018-12-27 14:30:00|12.82|13.37|12.78|13.27|886200|13.169
1546007400|2018-12-28 14:30:00|13.46|13.53|12.88|13.07|816200|12.971
1546266600|2018-12-31 14:30:00|13.11|13.45|12.93|13.39|634800|13.288
1546439400|2019-01-02 14:30:00|13.3|13.86|13.12|13.72|904300|13.616
1546525800|2019-01-03 14:30:00|13.9|14|13.63|13.76|1238400|13.655
1546612200|2019-01-04 14:30:00|14|14.68|13.92|14.43|1739000|14.32
1546871400|2019-01-07 14:30:00|14.53|14.75|14.41|14.53|2120500|14.419
1546957800|2019-01-08 14:30:00|14.63|14.69|14.16|14.23|2135400|14.122
1547044200|2019-01-09 14:30:00|14.49|14.83|14.3|14.42|3158000|14.31
1547130600|2019-01-10 14:30:00|14.34|14.54|14.17|14.46|4449000|14.35
1547217000|2019-01-11 14:30:00|14.27|14.91|14.19|14.68|3354500|14.568
1547476200|2019-01-14 14:30:00|14.53|14.83|14.32|14.61|946500|14.499
1547562600|2019-01-15 14:30:00|14.71|14.76|14.29|14.51|1016900|14.4
1547649000|2019-01-16 14:30:00|14.53|14.95|14.34|14.7|2919900|14.588
1547735400|2019-01-17 14:30:00|14.58|14.99|14.42|14.96|1548400|14.846
1547821800|2019-01-18 14:30:00|15.03|15.52|14.83|15.4|2838900|15.283
1548167400|2019-01-22 14:30:00|15.15|15.47|14.92|15.41|2151100|15.293
1548253800|2019-01-23 14:30:00|15.45|15.45|14.87|15.26|740800|15.144
1548340200|2019-01-24 14:30:00|15.3|15.83|15.3|15.66|1974300|15.541
1548426600|2019-01-25 14:30:00|15.8|15.9|15.52|15.63|538900|15.511
1548685800|2019-01-28 14:30:00|15.33|15.46|15.08|15.36|776600|15.243
1548772200|2019-01-29 14:30:00|15.53|15.88|15.5|15.67|1128800|15.551
1548858600|2019-01-30 14:30:00|15.84|16.06|15.63|15.9|921300|15.779
1548945000|2019-01-31 14:30:00|15.99|16.36|15.78|16.35|1371600|16.226
1549031400|2019-02-01 14:30:00|16.33|16.6|16.21|16.5|875600|16.374
1549290600|2019-02-04 14:30:00|16.45|16.7|16.37|16.6|1447300|16.474
1549377000|2019-02-05 14:30:00|16.6|16.66|16.39|16.57|788100|16.444
1549463400|2019-02-06 14:30:00|16.51|16.62|16.06|16.11|574400|15.987
1549549800|2019-02-07 14:30:00|16.03|16.03|15.26|15.56|1245800|15.442
1549636200|2019-02-08 14:30:00|15.52|15.65|15.24|15.61|832400|15.491
1549895400|2019-02-11 14:30:00|15.51|15.59|15.22|15.43|907400|15.313
1549981800|2019-02-12 14:30:00|15.74|15.98|15.62|15.83|812200|15.71
1550068200|2019-02-13 14:30:00|15.81|16.05|15.49|15.68|1266600|15.561
1550154600|2019-02-14 14:30:00|15.55|15.81|15.44|15.73|344400|15.61
1550241000|2019-02-15 14:30:00|15.88|15.91|15.43|15.47|798200|15.352
1550586600|2019-02-19 14:30:00|15.29|15.31|14.74|14.99|1367100|14.876
1550673000|2019-02-20 14:30:00|14.8|15.18|14.62|14.65|897000|14.538
1550759400|2019-02-21 14:30:00|15|15|14.53|14.58|669200|14.469
1550845800|2019-02-22 14:30:00|14.68|15.08|14.68|14.94|815100|14.826
1551105000|2019-02-25 14:30:00|15.04|15.11|14.6|14.61|576500|14.499
1551191400|2019-02-26 14:30:00|14.59|14.69|14.32|14.47|546600|14.36
1551277800|2019-02-27 14:30:00|14.52|14.65|14.3|14.5|758200|14.39
1551364200|2019-02-28 14:30:00|14.44|14.85|13.92|14.14|1251900|14.032
1551450600|2019-03-01 14:30:00|14.13|14.29|13.61|13.74|1572200|13.635
1551709800|2019-03-04 14:30:00|13.76|13.95|13.26|13.31|1773800|13.209
1551796200|2019-03-05 14:30:00|13.34|13.64|12.87|13.01|1899500|12.911
1551882600|2019-03-06 14:30:00|13.01|13.14|12.28|12.65|3778600|12.554
1551969000|2019-03-07 14:30:00|12.65|12.89|12.05|12.74|3559400|12.643
1552055400|2019-03-08 14:30:00|13.06|13.07|12.62|12.84|2438700|12.742
1552311000|2019-03-11 13:30:00|13.34|13.65|12.96|13.63|2222400|13.526
1552397400|2019-03-12 13:30:00|13.75|13.9|13.65|13.78|2046500|13.675
1552483800|2019-03-13 13:30:00|13.79|14.07|13.79|14.01|1567300|13.903
1552570200|2019-03-14 13:30:00|13.97|14.14|13.89|14|1142400|13.893
1552656600|2019-03-15 13:30:00|14.05|14.49|14.02|14.33|2082900|14.221
1552915800|2019-03-18 13:30:00|14.48|14.95|14.36|14.69|1437800|14.578
1553002200|2019-03-19 13:30:00|14.71|14.8|14.22|14.31|1375100|14.201
1553088600|2019-03-20 13:30:00|14.28|14.63|14.2|14.47|1444300|14.36
1553175000|2019-03-21 13:30:00|14.44|14.54|14.21|14.41|1245500|14.3
1553261400|2019-03-22 13:30:00|14.12|14.15|13.71|13.76|2056200|13.655
1553520600|2019-03-25 13:30:00|13.71|13.91|13.63|13.84|1479600|13.735
1553607000|2019-03-26 13:30:00|13.96|14.26|13.53|13.76|1788000|13.655
1553693400|2019-03-27 13:30:00|13.57|13.75|13.24|13.38|1636900|13.278
1553779800|2019-03-28 13:30:00|13.3|13.72|13.29|13.69|719500|13.586
1553866200|2019-03-29 13:30:00|13.85|14.04|13.85|14.01|2711100|13.903
1554125400|2019-04-01 13:30:00|14.22|14.48|14.05|14.45|1158300|14.34
1554211800|2019-04-02 13:30:00|14.47|14.48|14.26|14.32|532300|14.211
1554298200|2019-04-03 13:30:00|14.5|14.66|14.35|14.43|1261200|14.32
1554384600|2019-04-04 13:30:00|14.43|14.52|14.37|14.48|1715900|14.37
1554471000|2019-04-05 13:30:00|14.52|14.65|14.45|14.57|1454800|14.459
1554730200|2019-04-08 13:30:00|14.58|15.08|14.58|15.07|1746200|14.955
1554816600|2019-04-09 13:30:00|15.01|15.09|14.58|14.73|1684800|14.618
1554903000|2019-04-10 13:30:00|14.82|15.14|14.82|14.99|1474100|14.876
1554989400|2019-04-11 13:30:00|14.96|14.99|14.55|14.79|1248800|14.677
1555075800|2019-04-12 13:30:00|14.71|15|14.62|14.74|819800|14.628
1555335000|2019-04-15 13:30:00|14.82|15|14.69|14.94|1197200|14.826
1555421400|2019-04-16 13:30:00|14.95|15.03|14.81|14.91|722600|14.797
1555507800|2019-04-17 13:30:00|15|15.1|14.84|14.84|2339900|14.727
1555594200|2019-04-18 13:30:00|14.89|14.97|14.38|14.39|919800|14.28
1555939800|2019-04-22 13:30:00|14.48|14.64|14.32|14.41|839200|14.3
1556026200|2019-04-23 13:30:00|14.51|14.95|14.46|14.88|1419000|14.767
1556112600|2019-04-24 13:30:00|14.87|14.87|13.99|14.03|2892700|13.923
1556199000|2019-04-25 13:30:00|13.73|13.77|12.68|13.7|3561100|13.596
1556285400|2019-04-26 13:30:00|13.65|13.72|13.13|13.14|1917900|13.04
1556544600|2019-04-29 13:30:00|13.25|13.33|13.02|13.22|1224000|13.119
1556631000|2019-04-30 13:30:00|13.25|13.64|13.25|13.53|947900|13.427
1556717400|2019-05-01 13:30:00|13.52|13.56|13.18|13.44|1036700|13.338
1556803800|2019-05-02 13:30:00|13.4|13.66|13.32|13.62|1052600|13.516
1556890200|2019-05-03 13:30:00|13.85|14.45|13.71|14.42|2058900|14.31
1557149400|2019-05-06 13:30:00|14.13|14.81|14|14.69|2981600|14.578
1557235800|2019-05-07 13:30:00|14.5|14.74|14.36|14.66|2253900|14.548
1557322200|2019-05-08 13:30:00|14.79|15.09|14.72|14.94|1598500|14.826
1557408600|2019-05-09 13:30:00|14.68|15.24|14.65|15|2282500|14.886
1557495000|2019-05-10 13:30:00|15|15.06|14.52|14.63|1283000|14.519
1557754200|2019-05-13 13:30:00|14.38|14.6|14.04|14.04|1282700|13.933
1557840600|2019-05-14 13:30:00|14.15|14.66|14.06|14.55|1568200|14.439
1557927000|2019-05-15 13:30:00|14.32|15.22|14.32|15.14|1710300|15.025
1558013400|2019-05-16 13:30:00|15.02|15.66|15.01|15.51|1708500|15.392
1558099800|2019-05-17 13:30:00|15.35|15.86|15.05|15.37|2096300|15.253
1558359000|2019-05-20 13:30:00|15.35|15.6|15.2|15.35|1974500|15.233
1558445400|2019-05-21 13:30:00|15.49|15.51|15.18|15.27|1951900|15.154
1558531800|2019-05-22 13:30:00|15.3|15.42|14.95|15.31|1758900|15.193
1558618200|2019-05-23 13:30:00|14.99|15.02|14.61|14.89|2253300|14.777
1558704600|2019-05-24 13:30:00|15.17|15.41|14.84|15.41|2663800|15.293
1559050200|2019-05-28 13:30:00|15.42|16.01|15.36|15.71|26814300|15.59
1559136600|2019-05-29 13:30:00|15.49|15.49|14.82|14.94|4279300|14.826
1559223000|2019-05-30 13:30:00|15.02|15.3|14.84|14.87|1455900|14.757
1559309400|2019-05-31 13:30:00|14.76|14.86|14.61|14.83|1144400|14.717
1559568600|2019-06-03 13:30:00|14.94|15.24|14.55|14.97|1471900|14.856
1559655000|2019-06-04 13:30:00|15.05|15.22|14.71|15.13|2318800|15.015
1559741400|2019-06-05 13:30:00|15.03|15.28|14.89|15.06|947700|14.945
1559827800|2019-06-06 13:30:00|15.2|15.4|14.88|15.23|868200|15.114
1559914200|2019-06-07 13:30:00|15.33|15.69|15.19|15.64|1189200|15.521
1560173400|2019-06-10 13:30:00|15.72|16.19|15.66|16.13|2195600|16.007
1560259800|2019-06-11 13:30:00|16.23|16.92|15.97|16.75|2709300|16.623
1560346200|2019-06-12 13:30:00|16.94|17.69|16.65|17.22|5232400|17.089
1560432600|2019-06-13 13:30:00|17.38|17.49|16.22|17.14|2625300|17.01
1560519000|2019-06-14 13:30:00|17.15|17.47|16.94|17|1661100|16.871
1560778200|2019-06-17 13:30:00|16.89|17.51|16.78|17.28|1302300|17.148
1560864600|2019-06-18 13:30:00|17.55|17.82|17.5|17.7|2335000|17.565
1560951000|2019-06-19 13:30:00|17.78|17.83|17.59|17.65|1244600|17.516
1561037400|2019-06-20 13:30:00|17.89|18.25|17.89|18.25|1444100|18.111
1561123800|2019-06-21 13:30:00|18.14|18.34|17.95|18.22|2048400|18.081
1561383000|2019-06-24 13:30:00|18.19|18.27|17.98|18.23|1607300|18.091
1561469400|2019-06-25 13:30:00|18.2|18.39|18|18.15|1226800|18.012
1561555800|2019-06-26 13:30:00|18.2|18.59|18.12|18.19|1646800|18.052
1561642200|2019-06-27 13:30:00|18.17|18.51|18.05|18.3|1240600|18.161
1561728600|2019-06-28 13:30:00|18.33|18.55|18.08|18.21|1162600|18.071
1561987800|2019-07-01 13:30:00|18.53|18.73|18.3|18.5|1715900|18.359
1562074200|2019-07-02 13:30:00|18.5|18.54|18.04|18.1|1405700|17.962
1562160600|2019-07-03 13:30:00|18.17|18.27|18.05|18.25|632800|18.111
1562333400|2019-07-05 13:30:00|18.29|18.35|18.04|18.15|886400|18.012
1562592600|2019-07-08 13:30:00|18.1|18.16|17.72|18.13|857700|17.992
1562679000|2019-07-09 13:30:00|17.89|18.36|17.86|18.16|706500|18.16|divid|0.138
1562765400|2019-07-10 13:30:00|18.24|18.53|18.01|18.45|1663500|18.45
1562851800|2019-07-11 13:30:00|18.39|18.6|18.28|18.43|699800|18.43
1562938200|2019-07-12 13:30:00|18.39|18.53|18.35|18.44|669900|18.44
1563197400|2019-07-15 13:30:00|18.46|18.51|18.09|18.09|815700|18.09
1563283800|2019-07-16 13:30:00|18.08|18.3|17.9|18.12|1363400|18.12
1563370200|2019-07-17 13:30:00|18.11|18.19|17.92|17.96|732600|17.96
1563456600|2019-07-18 13:30:00|17.94|18.11|17.55|17.73|1619900|17.73
1563543000|2019-07-19 13:30:00|17.73|17.88|17.23|17.29|1262100|17.29
1563802200|2019-07-22 13:30:00|17.39|17.42|16.8|16.99|1236700|16.99
1563888600|2019-07-23 13:30:00|17.12|17.12|16.68|16.78|923600|16.78
1563975000|2019-07-24 13:30:00|16.67|17.27|16.67|16.87|1199600|16.87
1564061400|2019-07-25 13:30:00|16.85|16.85|16.43|16.64|909300|16.64
1564147800|2019-07-26 13:30:00|16.68|16.87|16.61|16.81|734200|16.81
1564407000|2019-07-29 13:30:00|16.64|17.05|16.48|16.94|1018700|16.94
1564493400|2019-07-30 13:30:00|16.77|16.87|16.65|16.7|648800|16.7
1564579800|2019-07-31 13:30:00|16.7|16.88|16.43|16.45|1592300|16.45
1564666200|2019-08-01 13:30:00|16.26|16.72|15.8|16.02|1232100|16.02
1564752600|2019-08-02 13:30:00|16.26|16.26|15.84|15.88|780500|15.88
1565011800|2019-08-05 13:30:00|15.44|15.53|15.01|15.48|1483900|15.48
1565098200|2019-08-06 13:30:00|15.7|16.05|15.56|15.65|1160100|15.65
1565184600|2019-08-07 13:30:00|15.37|17.03|15.17|15.85|2182400|15.85
1565271000|2019-08-08 13:30:00|15.94|16.08|15.46|15.63|1600000|15.63
1565357400|2019-08-09 13:30:00|15.82|16.89|15.56|16.68|2262600|16.68
1565616600|2019-08-12 13:30:00|11.5|12.68|10.26|11.3|18700300|11.3
1565703000|2019-08-13 13:30:00|11.53|11.9|11.25|11.35|5482000|11.35
1565789400|2019-08-14 13:30:00|11.14|11.34|10.35|10.36|5048300|10.36
1565875800|2019-08-15 13:30:00|10.74|10.98|10.41|10.52|6481700|10.52
1565962200|2019-08-16 13:30:00|10.66|10.98|10.41|10.56|3402400|10.56
1566221400|2019-08-19 13:30:00|10.49|10.59|9.68|9.78|4062500|9.78
1566307800|2019-08-20 13:30:00|10.11|10.15|9.63|9.65|3330600|9.65
1566394200|2019-08-21 13:30:00|9.88|10.12|9.64|10|2253200|10
1566480600|2019-08-22 13:30:00|10.03|10.05|9.72|9.75|2445300|9.75
1566567000|2019-08-23 13:30:00|9.7|9.73|9.35|9.62|3123000|9.62
1566826200|2019-08-26 13:30:00|9.57|9.73|9.27|9.42|2190800|9.42
1566912600|2019-08-27 13:30:00|9.49|9.5|8.87|8.92|4545500|8.92
1566999000|2019-08-28 13:30:00|8.83|9.09|8.78|8.78|17360000|8.78
1567085400|2019-08-29 13:30:00|8.69|8.94|8.18|8.9|8406200|8.9
1567171800|2019-08-30 13:30:00|8.95|8.98|8.55|8.56|3277300|8.56
1567517400|2019-09-03 13:30:00|8.95|8.95|8.04|8.13|5758900|8.13
1567603800|2019-09-04 13:30:00|8.34|8.65|8.08|8.47|15252800|8.47
1567690200|2019-09-05 13:30:00|8.78|9.39|8.67|9.25|12101300|9.25
1567776600|2019-09-06 13:30:00|9.3|10.07|9.22|9.26|13678600|9.26
1568035800|2019-09-09 13:30:00|9.33|9.51|8.88|8.91|11774100|8.91
1568122200|2019-09-10 13:30:00|8.96|9.28|8.91|8.96|4025400|8.96
1568208600|2019-09-11 13:30:00|9.08|9.16|8.66|8.85|4077600|8.85
1568295000|2019-09-12 13:30:00|8.71|8.95|8.66|8.69|2254900|8.69
1568381400|2019-09-13 13:30:00|8.75|8.81|8.54|8.62|2333000|8.62
1568640600|2019-09-16 13:30:00|8.8|9.05|8.76|8.97|4024500|8.97
1568727000|2019-09-17 13:30:00|8.94|8.94|8.51|8.72|2229500|8.72
1568813400|2019-09-18 13:30:00|8.6|8.84|8.56|8.8|2846500|8.8
1568899800|2019-09-19 13:30:00|8.82|9.27|8.77|9.23|3119500|9.23
1568986200|2019-09-20 13:30:00|9.3|9.39|9.09|9.18|2652200|9.18
1569245400|2019-09-23 13:30:00|9.11|9.15|8.9|8.99|993700|8.99
1569331800|2019-09-24 13:30:00|8.86|9.04|8.81|8.92|1054700|8.92
1569418200|2019-09-25 13:30:00|8.8|9.15|8.75|9.08|1756500|9.08
1569504600|2019-09-26 13:30:00|9.12|9.23|8.99|9.1|1268300|9.1
1569591000|2019-09-27 13:30:00|9|9.6|9|9.46|2293900|9.46
1569850200|2019-09-30 13:30:00|9.48|9.54|9.18|9.25|1620300|9.25
1569936600|2019-10-01 13:30:00|9.29|9.43|9.02|9.29|1821800|9.29
1570023000|2019-10-02 13:30:00|9.3|9.54|8.93|9.45|1697000|9.45
1570109400|2019-10-03 13:30:00|9.55|9.66|9.33|9.41|1383000|9.41
1570195800|2019-10-04 13:30:00|9.4|9.68|9.33|9.63|1686600|9.63
1570455000|2019-10-07 13:30:00|9.59|9.8|9.44|9.5|1555800|9.5
1570541400|2019-10-08 13:30:00|9.42|9.47|9.17|9.28|1830800|9.28
1570627800|2019-10-09 13:30:00|9.43|9.43|9.14|9.24|1897500|9.24
1570714200|2019-10-10 13:30:00|9.24|9.65|9.24|9.5|1684200|9.5
1570800600|2019-10-11 13:30:00|9.62|9.74|9.29|9.29|2271200|9.29
1571059800|2019-10-14 13:30:00|9.23|9.31|9.09|9.13|1015300|9.13
1571146200|2019-10-15 13:30:00|9.15|9.41|9.06|9.24|688300|9.24
1571232600|2019-10-16 13:30:00|9.15|9.28|9.07|9.1|957800|9.1
1571319000|2019-10-17 13:30:00|9.1|9.3|9.04|9.24|1466000|9.24
1571405400|2019-10-18 13:30:00|9.25|9.31|9|9.12|1816500|9.12
1571664600|2019-10-21 13:30:00|9.14|9.29|9.11|9.25|1063400|9.25
1571751000|2019-10-22 13:30:00|9.26|9.44|9.05|9.07|1582000|9.07
1571837400|2019-10-23 13:30:00|9.05|9.19|8.77|9.15|2899000|9.15
1571923800|2019-10-24 13:30:00|9.15|9.36|8.94|9.31|1744700|9.31
1572010200|2019-10-25 13:30:00|9.38|9.56|9.33|9.47|2892400|9.47
1572269400|2019-10-28 13:30:00|9.42|9.56|8.92|9.02|2617700|9.02
1572355800|2019-10-29 13:30:00|8.93|9.54|8.8|9.41|1955800|9.41
1572442200|2019-10-30 13:30:00|9.36|9.53|9.25|9.48|1649900|9.48
1572528600|2019-10-31 13:30:00|9.43|9.48|9.28|9.36|1936700|9.36
1572615000|2019-11-01 13:30:00|9.44|9.49|9.34|9.48|2860600|9.48
1572877800|2019-11-04 14:30:00|9.55|10.02|9.52|9.75|3924400|9.75
1572964200|2019-11-05 14:30:00|9.84|9.91|9.71|9.84|1805500|9.84
1573050600|2019-11-06 14:30:00|9.67|9.68|9.22|9.34|2534800|9.34
1573137000|2019-11-07 14:30:00|9.78|9.91|9.29|9.5|2362100|9.5
1573223400|2019-11-08 14:30:00|9.54|9.61|9.29|9.42|1392600|9.42
1573482600|2019-11-11 14:30:00|9.32|9.36|9.08|9.32|815800|9.32
1573569000|2019-11-12 14:30:00|9.31|9.36|9.04|9.1|1785500|9.1
1573655400|2019-11-13 14:30:00|9.14|9.14|8.86|8.96|1571300|8.96
1573741800|2019-11-14 14:30:00|9.04|9.2|8.98|9|1646200|9
1573828200|2019-11-15 14:30:00|9.04|9.32|9.04|9.24|1021600|9.24
1574087400|2019-11-18 14:30:00|9.22|9.26|8.87|8.91|1592200|8.91
1574173800|2019-11-19 14:30:00|8.99|9.08|8.58|8.98|1682800|8.98
1574260200|2019-11-20 14:30:00|9.05|9.39|9.03|9.2|1516100|9.2
1574346600|2019-11-21 14:30:00|9.25|9.27|9.06|9.19|812700|9.19
1574433000|2019-11-22 14:30:00|9.27|9.55|9.23|9.44|1560400|9.44
1574692200|2019-11-25 14:30:00|9.39|9.78|9.37|9.52|1721400|9.52
1574778600|2019-11-26 14:30:00|9.48|9.49|9.2|9.41|2401300|9.41
1574865000|2019-11-27 14:30:00|9.4|9.78|9.31|9.68|1478300|9.68
1575037800|2019-11-29 14:30:00|9.68|9.68|9.5|9.61|595700|9.61
1575297000|2019-12-02 14:30:00|9.65|9.69|9.26|9.34|1397200|9.34
1575383400|2019-12-03 14:30:00|9.29|9.29|8.97|9.09|2104300|9.09
1575469800|2019-12-04 14:30:00|9.23|9.47|9.16|9.45|1471000|9.45
1575556200|2019-12-05 14:30:00|9.47|9.55|9.23|9.33|999400|9.33
1575642600|2019-12-06 14:30:00|9.35|9.74|9.35|9.66|2542900|9.66
1575901800|2019-12-09 14:30:00|9.8|10.3|9.74|10.16|3895500|10.16
1575988200|2019-12-10 14:30:00|10.05|10.31|9.71|9.85|2424600|9.85
1576074600|2019-12-11 14:30:00|10|10.17|9.74|9.77|1364700|9.77
1576161000|2019-12-12 14:30:00|9.83|10.41|9.81|10.19|2065300|10.19
1576247400|2019-12-13 14:30:00|10.27|10.63|10.24|10.37|2964800|10.37
1576506600|2019-12-16 14:30:00|10.38|10.63|10.22|10.27|1721000|10.27
1576593000|2019-12-17 14:30:00|10.03|10.3|9.95|10.29|2127800|10.29
1576679400|2019-12-18 14:30:00|10.36|10.88|10.3|10.7|3844200|10.7
1576765800|2019-12-19 14:30:00|10.75|11.15|10.58|10.66|3733000|10.66
1576852200|2019-12-20 14:30:00|10.7|11.25|10.65|11.01|4402900|11.01
1577111400|2019-12-23 14:30:00|11.25|11.61|11.17|11.32|4483000|11.32
1577197800|2019-12-24 14:30:00|11.37|12.14|11.37|11.61|2428100|11.61
1577370600|2019-12-26 14:30:00|11.69|12.02|11.69|11.85|4594200|11.85
1577457000|2019-12-27 14:30:00|11.97|12.12|11.75|11.82|3983600|11.82
1577716200|2019-12-30 14:30:00|11.82|11.91|11.34|11.56|2407400|11.56
1577802600|2019-12-31 14:30:00|11.46|11.68|11.16|11.58|1142800|11.58
1577975400|2020-01-02 14:30:00|11.51|11.53|11.11|11.26|2877600|11.26
1578061800|2020-01-03 14:30:00|11.24|11.49|10.86|11.16|2751900|11.16
1578321000|2020-01-06 14:30:00|11.07|11.19|10.9|11.14|1924200|11.14
1578407400|2020-01-07 14:30:00|11.18|11.18|10.62|10.91|1530700|10.91
1578493800|2020-01-08 14:30:00|10.86|10.99|10.55|10.98|2081000|10.98
1578580200|2020-01-09 14:30:00|10.94|11.02|10.77|10.99|1503800|10.99
1578666600|2020-01-10 14:30:00|10.97|10.98|10.65|10.66|1574200|10.66
1578925800|2020-01-13 14:30:00|10.65|10.77|10.41|10.65|1309100|10.65
1579012200|2020-01-14 14:30:00|10.56|10.67|10.41|10.64|1220800|10.64
1579098600|2020-01-15 14:30:00|10.53|10.56|10.22|10.38|1266900|10.38
1579185000|2020-01-16 14:30:00|10.5|10.62|10.35|10.35|1564600|10.35
1579271400|2020-01-17 14:30:00|10.4|10.47|10.24|10.32|1749500|10.32
1579617000|2020-01-21 14:30:00|10.26|10.32|9.82|9.82|1955200|9.82
1579703400|2020-01-22 14:30:00|9.85|10.14|9.81|9.95|1896800|9.95
1579789800|2020-01-23 14:30:00|9.92|9.96|9.69|9.76|1888100|9.76
1579876200|2020-01-24 14:30:00|9.7|9.76|9.51|9.66|1066200|9.66
1580135400|2020-01-27 14:30:00|9.44|9.45|9.26|9.37|1742200|9.37
1580221800|2020-01-28 14:30:00|9.53|9.55|9.31|9.42|1086200|9.42
1580308200|2020-01-29 14:30:00|9.48|9.71|9.45|9.58|2591200|9.58
1580394600|2020-01-30 14:30:00|9.52|9.68|9.44|9.61|1215200|9.61
1580481000|2020-01-31 14:30:00|9.48|9.5|9.16|9.39|1200400|9.39
1580740200|2020-02-03 14:30:00|9.42|9.77|9.36|9.68|1500700|9.68
1580826600|2020-02-04 14:30:00|9.84|10.07|9.58|9.7|2015900|9.7
1580913000|2020-02-05 14:30:00|9.85|10.01|9.8|9.85|682400|9.85
1580999400|2020-02-06 14:30:00|9.81|9.96|9.72|9.85|680800|9.85
1581085800|2020-02-07 14:30:00|9.74|9.86|9.64|9.86|735400|9.86
1581345000|2020-02-10 14:30:00|9.81|9.94|9.69|9.9|800000|9.9
1581431400|2020-02-11 14:30:00|9.8|9.92|9.43|9.56|1473000|9.56
1581517800|2020-02-12 14:30:00|9.62|9.74|9.43|9.43|1494100|9.43
1581604200|2020-02-13 14:30:00|9.34|9.39|9|9.21|1615000|9.21
1581690600|2020-02-14 14:30:00|9.28|9.51|9.18|9.48|987900|9.48
1582036200|2020-02-18 14:30:00|9.41|9.59|9.37|9.48|854800|9.48
1582122600|2020-02-19 14:30:00|9.58|9.73|9.52|9.65|730300|9.65
1582209000|2020-02-20 14:30:00|9.56|9.82|9.53|9.7|1276000|9.7
1582295400|2020-02-21 14:30:00|9.57|9.7|9.4|9.59|843700|9.59
1582554600|2020-02-24 14:30:00|9.31|9.31|9|9.12|1105500|9.12
1582641000|2020-02-25 14:30:00|9.22|9.22|8.49|8.5|2646600|8.5
1582727400|2020-02-26 14:30:00|8.55|8.92|8.55|8.57|2803500|8.57
1582813800|2020-02-27 14:30:00|8.4|8.48|8.14|8.2|2875900|8.2
1582900200|2020-02-28 14:30:00|8|8.1|7.79|7.99|2787100|7.99
1583159400|2020-03-02 14:30:00|8.11|8.13|7.72|8.04|2507400|8.04
1583245800|2020-03-03 14:30:00|8.15|8.31|7.93|8.1|2798000|8.1
1583332200|2020-03-04 14:30:00|8.16|8.29|8.04|8.24|2138300|8.24
1583418600|2020-03-05 14:30:00|8.07|8.1|7.58|7.75|2775100|7.75
1583505000|2020-03-06 14:30:00|7.57|7.67|7.21|7.3|2787400|7.3
1583760600|2020-03-09 13:30:00|6.2|6.21|5.25|5.26|6518200|5.26
1583847000|2020-03-10 13:30:00|6.1|6.64|5.5|6.08|5236400|6.08
1583933400|2020-03-11 13:30:00|5.71|5.99|5.28|5.41|2444300|5.41
1584019800|2020-03-12 13:30:00|5.01|5.05|4.45|4.65|3465600|4.65
1584106200|2020-03-13 13:30:00|5.05|5.12|4.28|4.5|3455000|4.5
1584365400|2020-03-16 13:30:00|4.08|4.25|3.3|3.82|4820500|3.82
1584451800|2020-03-17 13:30:00|3.89|4|3.4|3.51|4097600|3.51
1584538200|2020-03-18 13:30:00|3.24|3.41|2.25|2.57|6563500|2.57
1584624600|2020-03-19 13:30:00|2.78|3.13|2.7|3.05|3577600|3.05
1584711000|2020-03-20 13:30:00|3.15|3.87|3|3.5|4451700|3.5
1584970200|2020-03-23 13:30:00|3.45|3.7|3.29|3.4|2169800|3.4
1585056600|2020-03-24 13:30:00|3.63|4.07|3.63|3.93|2396200|3.93
1585143000|2020-03-25 13:30:00|4|4.43|3.87|4.23|3026200|4.23
1585229400|2020-03-26 13:30:00|4.3|4.62|4.04|4.13|2499600|4.13
1585315800|2020-03-27 13:30:00|3.95|4.02|3.67|3.85|2019800|3.85
1585575000|2020-03-30 13:30:00|3.72|4.1|3.67|4.04|1407600|4.04
1585661400|2020-03-31 13:30:00|4|4.4|4|4.17|1419700|4.17
1585747800|2020-04-01 13:30:00|4.06|4.16|3.86|4.07|1298800|4.07
1585834200|2020-04-02 13:30:00|4.25|4.52|3.98|4.36|2506900|4.36
1585920600|2020-04-03 13:30:00|4.56|4.6|4.15|4.36|1236900|4.36
1586179800|2020-04-06 13:30:00|4.3|4.55|4.23|4.26|1585000|4.26
1586266200|2020-04-07 13:30:00|4.4|4.58|4.01|4.13|2552500|4.13
1586352600|2020-04-08 13:30:00|4.13|4.33|4.08|4.23|1490700|4.23
1586439000|2020-04-09 13:30:00|4.39|4.48|4.05|4.2|1673300|4.2
1586784600|2020-04-13 13:30:00|4.32|4.32|3.86|4|1718300|4
1586871000|2020-04-14 13:30:00|4.03|4.27|3.92|4|1363000|4
1586957400|2020-04-15 13:30:00|3.79|4.05|3.69|3.96|2155300|3.96
1587043800|2020-04-16 13:30:00|3.86|3.96|3.66|3.9|1693800|3.9
1587130200|2020-04-17 13:30:00|3.85|4.01|3.75|3.88|1731600|3.88
1587389400|2020-04-20 13:30:00|3.73|4.03|3.59|3.77|2722200|3.77
1587475800|2020-04-21 13:30:00|3.66|3.73|3.45|3.45|2832000|3.45
1587562200|2020-04-22 13:30:00|3.55|3.65|3.42|3.51|2970000|3.51
1587648600|2020-04-23 13:30:00|3.49|3.65|3.4|3.51|2259500|3.51
1587735000|2020-04-24 13:30:00|3.5|3.59|3.22|3.3|2656200|3.3
1587994200|2020-04-27 13:30:00|3.23|3.33|3.16|3.3|1476800|3.3
1588080600|2020-04-28 13:30:00|3.4|3.87|3.39|3.76|3973700|3.76
1588167000|2020-04-29 13:30:00|3.95|4.18|3.85|4.06|2933700|4.06
1588253400|2020-04-30 13:30:00|4.1|4.16|3.71|3.84|2845100|3.84
1588339800|2020-05-01 13:30:00|3.67|3.78|3.45|3.54|1460800|3.54
1588599000|2020-05-04 13:30:00|3.51|3.74|3.48|3.71|1134900|3.71
1588685400|2020-05-05 13:30:00|3.87|4.23|3.64|3.66|2511700|3.66
1588771800|2020-05-06 13:30:00|3.71|3.78|3.45|3.61|3083800|3.61
1588858200|2020-05-07 13:30:00|3.73|3.94|3.69|3.85|2576100|3.85
1588944600|2020-05-08 13:30:00|4.07|4.15|3.92|4.05|2717800|4.05
1589203800|2020-05-11 13:30:00|4.02|4.17|3.84|4.11|2150400|4.11
1589290200|2020-05-12 13:30:00|4.33|4.64|4.17|4.27|3941200|4.27
1589376600|2020-05-13 13:30:00|4.59|4.59|3.77|3.82|2975400|3.82
1589463000|2020-05-14 13:30:00|3.7|4.13|3.66|4.07|2315300|4.07
1589549400|2020-05-15 13:30:00|4.07|4.32|4.04|4.14|1697400|4.14
1589808600|2020-05-18 13:30:00|4.39|4.5|4.26|4.34|1964600|4.34
1589895000|2020-05-19 13:30:00|4.34|4.57|4.21|4.39|2368600|4.39
1589981400|2020-05-20 13:30:00|4.39|4.64|4.36|4.39|3015800|4.39
1590067800|2020-05-21 13:30:00|4.49|4.93|4.29|4.62|3352000|4.62
1590154200|2020-05-22 13:30:00|4.57|4.74|4.44|4.72|1405300|4.72
1590499800|2020-05-26 13:30:00|5.07|5.09|4.78|4.93|2047400|4.93
1590586200|2020-05-27 13:30:00|5|5.29|4.86|5.29|1758600|5.29
1590672600|2020-05-28 13:30:00|5.38|5.39|4.86|4.91|1851100|4.91
1590759000|2020-05-29 13:30:00|4.81|5.05|4.67|5.04|5305000|5.04
1591018200|2020-06-01 13:30:00|4.99|5.12|4.78|5.09|2496800|5.09
1591104600|2020-06-02 13:30:00|5.21|5.47|5.13|5.43|2868400|5.43
1591191000|2020-06-03 13:30:00|5.51|5.86|5.29|5.72|2854400|5.72
1591277400|2020-06-04 13:30:00|5.64|6.01|5.6|5.78|2351500|5.78
1591363800|2020-06-05 13:30:00|6.09|6.25|5.71|5.74|2626800|5.74
1591623000|2020-06-08 13:30:00|6.05|6.6|5.9|6.57|3234300|6.57
1591709400|2020-06-09 13:30:00|6.2|6.47|5.91|6.44|3390700|6.44
1591795800|2020-06-10 13:30:00|6.31|6.44|5.96|6.27|3246600|6.27
1591882200|2020-06-11 13:30:00|5.72|6.08|5.63|5.7|3401100|5.7
1591968600|2020-06-12 13:30:00|6.11|6.27|5.86|6.06|2336500|6.06
1592227800|2020-06-15 13:30:00|5.76|6.03|5.64|5.79|2030400|5.79
1592314200|2020-06-16 13:30:00|6.1|6.17|5.77|5.8|2111300|5.8
1592400600|2020-06-17 13:30:00|5.78|5.92|5.64|5.74|1357500|5.74
1592487000|2020-06-18 13:30:00|5.6|5.77|5.31|5.35|2683700|5.35
1592573400|2020-06-19 13:30:00|5.46|5.75|5.42|5.57|1819800|5.57
1592832600|2020-06-22 13:30:00|5.37|5.5|5.28|5.38|1635400|5.38
1592919000|2020-06-23 13:30:00|5.48|5.73|5.4|5.56|1110600|5.56
1593005400|2020-06-24 13:30:00|5.43|5.58|5.33|5.46|1292500|5.46
1593091800|2020-06-25 13:30:00|5.39|5.78|5.33|5.77|1221200|5.77
1593178200|2020-06-26 13:30:00|5.75|5.78|5.57|5.7|1692200|5.7
1593437400|2020-06-29 13:30:00|5.72|5.89|5.72|5.85|1424000|5.85
1593523800|2020-06-30 13:30:00|5.73|5.81|5.58|5.75|2280700|5.75
1593610200|2020-07-01 13:30:00|5.74|5.87|5.69|5.81|1049700|5.81
1593696600|2020-07-02 13:30:00|5.91|6|5.69|5.8|1484700|5.8
1594042200|2020-07-06 13:30:00|6.15|6.34|5.88|6.24|2313400|6.24
1594128600|2020-07-07 13:30:00|6.16|6.2|6|6.02|1361800|6.02
1594215000|2020-07-08 13:30:00|6|6.21|5.9|6.2|1070400|6.2
1594301400|2020-07-09 13:30:00|6.15|6.28|6.04|6.19|1501800|6.19
1594387800|2020-07-10 13:30:00|6.11|6.32|6.11|6.3|725600|6.3
1594647000|2020-07-13 13:30:00|6.38|6.44|6.15|6.2|1402600|6.2
1594733400|2020-07-14 13:30:00|6.11|6.33|6.01|6.33|1186000|6.33
1594819800|2020-07-15 13:30:00|6.43|6.58|6.33|6.51|1086400|6.51
1594906200|2020-07-16 13:30:00|6.41|6.59|6.35|6.52|1186300|6.52
1594992600|2020-07-17 13:30:00|6.54|6.69|6.29|6.41|1050200|6.41