DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME,SPLITS,EARNINGS,DIVIDENDS 20120330,400,140.66,140.66,140.66,140.66,2160,1,0,0 20120330,405,140.63,140.63,140.63,140.63,180,1,0,0 20120330,407,140.64,140.64,140.64,140.64,100,1,0,0 20120330,409,140.64,140.64,140.61,140.61,1110,1,0,0 20120330,410,140.58,140.58,140.58,140.58,100,1,0,0 20120330,420,140.51,140.51,140.51,140.51,500,1,0,0 20120330,440,140.7,140.7,140.7,140.7,900,1,0,0 20120330,443,140.72,140.73,140.72,140.73,2800,1,0,0 20120330,444,140.73,140.75,140.73,140.75,1900,1,0,0 20120330,455,140.78,140.78,140.78,140.78,300,1,0,0 20120330,456,140.78,140.78,140.78,140.78,790,1,0,0 20120330,505,140.72,140.72,140.72,140.72,400,1,0,0 20120330,523,140.76,140.76,140.76,140.76,800,1,0,0 20120330,524,140.76,140.76,140.76,140.76,1000,1,0,0 20120330,525,140.76,140.76,140.76,140.76,500,1,0,0 20120330,536,140.93,140.99,140.93,140.99,1300,1,0,0 20120330,538,141.01,141.01,141.01,141.01,300,1,0,0 20120330,542,140.98,140.98,140.98,140.98,100,1,0,0 20120330,553,140.98,140.98,140.98,140.98,200,1,0,0 20120330,554,141.01,141.01,141.01,141.01,100,1,0,0 20120330,556,141.01,141.01,141.01,141.01,100,1,0,0 20120330,559,141.01,141.01,141.01,141.01,3900,1,0,0 20120330,604,140.98,140.98,140.96,140.96,10000,1,0,0 20120330,613,140.93,140.93,140.93,140.93,1000,1,0,0 20120330,616,140.96,140.96,140.96,140.96,300,1,0,0 20120330,619,140.94,140.94,140.94,140.94,100,1,0,0 20120330,620,140.96,140.96,140.96,140.96,59000,1,0,0 20120330,621,140.96,140.96,140.96,140.96,21500,1,0,0 20120330,628,140.91,140.91,140.91,140.91,700,1,0,0 20120330,629,140.88,140.88,140.88,140.88,2000,1,0,0 20120330,630,140.91,140.91,140.91,140.91,400,1,0,0 20120330,634,140.83,140.83,140.83,140.83,300,1,0,0 20120330,636,140.88,140.88,140.88,140.88,2000,1,0,0 20120330,640,140.93,140.93,140.93,140.93,200,1,0,0 20120330,642,140.91,140.91,140.91,140.91,200,1,0,0 20120330,647,140.94,140.94,140.94,140.94,3000,1,0,0 20120330,648,140.96,140.96,140.94,140.94,17700,1,0,0 20120330,650,140.85,140.85,140.85,140.85,10100,1,0,0 20120330,651,140.89,140.89,140.89,140.89,300,1,0,0 20120330,652,140.86,140.86,140.86,140.86,5000,1,0,0 20120330,653,140.9,140.9,140.9,140.9,30000,1,0,0 20120330,654,140.93,140.93,140.93,140.93,1000,1,0,0 20120330,656,140.9,140.9,140.9,140.9,500,1,0,0 20120330,701,140.87,140.92,140.87,140.87,11900,1,0,0 20120330,702,140.9,140.9,140.87,140.89,3500,1,0,0 20120330,703,140.91,140.91,140.91,140.91,10000,1,0,0 20120330,704,140.89,140.91,140.89,140.91,20612,1,0,0 20120330,705,140.91,140.91,140.89,140.91,8300,1,0,0 20120330,706,140.89,140.91,140.89,140.91,6000,1,0,0 20120330,707,140.91,140.94,140.91,140.94,21900,1,0,0 20120330,710,140.9,140.92,140.9,140.92,3000,1,0,0 20120330,711,140.92,140.95,140.91,140.91,6400,1,0,0 20120330,712,140.91,140.91,140.91,140.91,1800,1,0,0 20120330,713,140.9,140.92,140.88,140.88,10800,1,0,0 20120330,714,140.89,140.89,140.89,140.89,2830,1,0,0 20120330,715,140.91,140.91,140.89,140.91,5495,1,0,0 20120330,716,140.91,140.91,140.91,140.91,3700,1,0,0 20120330,717,140.94,140.94,140.94,140.94,5000,1,0,0 20120330,718,140.94,140.94,140.94,140.94,100,1,0,0 20120330,720,140.92,140.92,140.92,140.92,100,1,0,0 20120330,722,140.92,140.92,140.92,140.92,4000,1,0,0 20120330,723,140.93,140.98,140.93,140.93,24600,1,0,0 20120330,724,140.92,140.93,140.92,140.93,5800,1,0,0 20120330,725,140.93,140.94,140.93,140.93,8000,1,0,0 20120330,726,140.91,140.91,140.91,140.91,10000,1,0,0 20120330,727,140.91,140.91,140.91,140.91,2100,1,0,0 20120330,729,140.94,140.96,140.94,140.96,2180,1,0,0 20120330,730,140.96,140.97,140.95,140.95,6360,1,0,0 20120330,731,140.95,140.95,140.95,140.95,500,1,0,0 20120330,732,140.93,140.93,140.92,140.92,2000,1,0,0 20120330,735,140.91,140.91,140.91,140.91,100,1,0,0 20120330,737,140.95,140.95,140.95,140.95,3300,1,0,0 20120330,738,140.93,140.93,140.93,140.93,100,1,0,0 20120330,739,140.95,140.97,140.95,140.97,2900,1,0,0 20120330,743,140.93,140.93,140.93,140.93,1900,1,0,0 20120330,744,140.95,140.95,140.93,140.93,5300,1,0,0 20120330,746,140.9,140.94,140.9,140.94,7925,1,0,0 20120330,747,140.93,141,140.93,141,23411,1,0,0 20120330,748,141,141.02,140.98,141.01,1550,1,0,0 20120330,749,141,141.03,140.99,140.99,11700,1,0,0 20120330,750,140.98,141,140.98,141,1000,1,0,0 20120330,751,140.99,141,140.97,141,11600,1,0,0 20120330,752,140.98,140.98,140.97,140.97,1500,1,0,0 20120330,753,140.96,140.96,140.96,140.96,300,1,0,0 20120330,754,140.99,141,140.99,141,7100,1,0,0 20120330,755,141.01,141.03,141.01,141.02,26000,1,0,0 20120330,756,141,141.03,140.99,141.03,5600,1,0,0 20120330,757,141.01,141.01,141.01,141.01,100,1,0,0 20120330,758,140.99,141.02,140.99,141,843,1,0,0 20120330,759,141,141,141,141,100,1,0,0 20120330,800,140.98,141,140.97,141,38500,1,0,0 20120330,801,141,141.02,140.98,141.02,13710,1,0,0 20120330,802,141,141.05,141,141.05,48524,1,0,0 20120330,803,141.04,141.04,140.59,141.04,7544,1,0,0 20120330,804,141.03,141.05,141.01,141.05,117523,1,0,0 20120330,805,141.04,141.04,140.99,141.02,24800,1,0,0 20120330,806,141.02,141.02,140.99,140.99,5324,1,0,0 20120330,807,140.99,140.99,140.99,140.99,3936,1,0,0 20120330,808,140.98,140.98,140.98,140.98,10050,1,0,0 20120330,809,141,141.01,141,141,1414,1,0,0 20120330,810,141,141.02,140.99,141.02,1761,1,0,0 20120330,811,141,141,140.99,140.99,1700,1,0,0 20120330,812,141,141.02,141,141.02,5700,1,0,0 20120330,813,141.01,141.01,140.99,140.99,2000,1,0,0 20120330,814,140.99,141.01,140.99,141.01,5385,1,0,0 20120330,815,140.99,141,140.97,140.97,7336,1,0,0 20120330,816,140.97,140.98,140.97,140.97,2600,1,0,0 20120330,817,140.97,140.98,140.97,140.97,5099,1,0,0 20120330,818,140.96,140.96,140.92,140.92,7305,1,0,0 20120330,819,140.91,140.92,140.87,140.87,6036,1,0,0 20120330,820,140.9,140.9,140.87,140.89,2754,1,0,0 20120330,821,140.89,140.9,140.88,140.9,58200,1,0,0 20120330,822,140.89,140.89,140.87,140.87,152900,1,0,0 20120330,823,140.87,140.87,140.82,140.84,154800,1,0,0 20120330,824,140.84,140.85,140.83,140.84,38050,1,0,0 20120330,825,140.84,140.85,140.83,140.84,5200,1,0,0 20120330,826,140.83,140.83,140.82,140.82,11000,1,0,0 20120330,827,140.82,140.87,140.81,140.87,44800,1,0,0 20120330,828,140.87,140.87,140.87,140.87,2600,1,0,0 20120330,829,140.84,140.86,140.83,140.86,11849,1,0,0 20120330,830,140.86,140.89,140.82,140.82,13500,1,0,0 20120330,831,140.82,140.84,140.8,140.82,12600,1,0,0 20120330,832,140.8,140.82,140.77,140.77,22245,1,0,0 20120330,833,140.76,140.8,140.74,140.79,50265,1,0,0 20120330,834,140.78,140.8,140.75,140.77,84915,1,0,0 20120330,835,140.79,140.79,140.77,140.79,5000,1,0,0 20120330,836,140.78,140.84,140.78,140.83,8200,1,0,0 20120330,837,140.83,140.9,140.83,140.88,28975,1,0,0 20120330,838,140.88,140.9,140.88,140.89,19869,1,0,0 20120330,839,140.9,140.9,140.87,140.89,71518,1,0,0 20120330,840,140.88,140.91,140.88,140.88,18000,1,0,0 20120330,841,140.88,140.89,140.85,140.87,13400,1,0,0 20120330,842,140.86,140.86,140.85,140.86,2100,1,0,0 20120330,843,140.86,140.86,140.85,140.86,7300,1,0,0 20120330,844,140.85,140.86,140.84,140.85,9510,1,0,0 20120330,845,140.85,140.86,140.84,140.84,19565,1,0,0 20120330,846,140.85,140.85,140.83,140.84,27200,1,0,0 20120330,847,140.85,140.86,140.82,140.82,15565,1,0,0 20120330,848,140.82,140.86,140.82,140.86,14900,1,0,0 20120330,849,140.85,140.86,140.83,140.84,41700,1,0,0 20120330,850,140.84,140.85,140.84,140.85,29100,1,0,0 20120330,851,140.86,140.86,140.85,140.86,1100,1,0,0 20120330,852,140.87,140.88,140.87,140.88,64200,1,0,0 20120330,853,140.87,140.88,140.87,140.88,2500,1,0,0 20120330,854,140.88,140.89,140.88,140.88,16800,1,0,0 20120330,855,140.88,140.9,140.88,140.89,12625,1,0,0 20120330,856,140.88,140.88,140.87,140.87,2500,1,0,0 20120330,857,140.88,140.89,140.87,140.87,12700,1,0,0 20120330,858,140.86,140.86,140.85,140.85,2800,1,0,0 20120330,859,140.85,140.88,140.83,140.84,30500,1,0,0 20120330,900,140.86,140.86,140.82,140.83,25550,1,0,0 20120330,901,140.83,140.84,140.82,140.84,17595,1,0,0 20120330,902,140.84,140.85,140.84,140.85,15000,1,0,0 20120330,903,140.86,140.86,140.85,140.85,1800,1,0,0 20120330,904,140.86,140.89,140.86,140.89,10865,1,0,0 20120330,905,140.9,140.91,140.9,140.91,15600,1,0,0 20120330,906,140.9,140.9,140.89,140.9,2310,1,0,0 20120330,907,140.91,140.91,140.9,140.9,4100,1,0,0 20120330,908,140.91,140.93,140.91,140.93,15583,1,0,0 20120330,909,140.92,140.93,140.92,140.92,7015,1,0,0 20120330,910,140.93,140.94,140.91,140.93,38033,1,0,0 20120330,911,140.93,140.93,140.9,140.9,7200,1,0,0 20120330,912,140.89,140.9,140.89,140.9,2163,1,0,0 20120330,913,140.91,140.93,140.91,140.91,33400,1,0,0 20120330,914,140.91,140.92,140.91,140.92,3000,1,0,0 20120330,915,140.91,140.94,140.91,140.91,44771,1,0,0 20120330,916,140.91,140.91,140.91,140.91,13835,1,0,0 20120330,917,140.91,140.92,140.91,140.92,8900,1,0,0 20120330,918,140.92,140.94,140.92,140.94,20300,1,0,0 20120330,919,140.95,140.95,140.93,140.93,13365,1,0,0 20120330,920,140.93,140.93,140.89,140.91,25600,1,0,0 20120330,921,140.9,140.9,140.9,140.9,1200,1,0,0 20120330,922,140.9,140.93,140.9,140.93,7000,1,0,0 20120330,923,140.93,140.95,140.93,140.95,25836,1,0,0 20120330,924,140.94,140.96,140.93,140.95,26000,1,0,0 20120330,925,140.94,140.95,140.94,140.94,10950,1,0,0 20120330,926,140.95,140.96,140.93,140.95,89325,1,0,0 20120330,927,140.94,140.94,140.93,140.93,9992,1,0,0 20120330,928,140.93,140.96,140.93,140.96,42075,1,0,0 20120330,929,140.95,140.96,140.91,140.92,151056,1,0,0 20120330,930,140.92,140.97,140.88,140.91,1521484,1,0,0 20120330,931,140.9,140.94,140.87,140.88,522326,1,0,0 20120330,932,140.88,140.89,140.83,140.85,321865,1,0,0 20120330,933,140.85,140.89,140.83,140.86,448164,1,0,0 20120330,934,140.86,140.86,140.76,140.77,471646,1,0,0 20120330,935,140.78,140.78,140.69,140.74,773232,1,0,0 20120330,936,140.74,140.76,140.66,140.74,802481,1,0,0 20120330,937,140.74,140.77,140.72,140.77,447739,1,0,0 20120330,938,140.77,140.79,140.73,140.78,280935,1,0,0 20120330,939,140.78,140.84,140.77,140.84,379329,1,0,0 20120330,940,140.84,140.85,140.73,140.78,405292,1,0,0 20120330,941,140.78,140.88,140.78,140.82,504539,1,0,0 20120330,942,140.82,140.82,140.65,140.66,2088051,1,0,0 20120330,943,140.66,140.69,140.64,140.66,656717,1,0,0 20120330,944,140.67,140.74,140.66,140.68,538505,1,0,0 20120330,945,140.67,140.7,140.59,140.64,924499,1,0,0 20120330,946,140.64,140.72,140.61,140.69,552738,1,0,0 20120330,947,140.68,140.71,140.6,140.61,354219,1,0,0 20120330,948,140.61,140.69,140.58,140.61,688575,1,0,0 20120330,949,140.62,140.66,140.59,140.66,333036,1,0,0 20120330,950,140.64,140.68,140.58,140.61,496923,1,0,0 20120330,951,140.61,140.67,140.61,140.64,179431,1,0,0 20120330,952,140.64,140.81,140.59,140.77,669868,1,0,0 20120330,953,140.78,140.8,140.73,140.75,373602,1,0,0 20120330,954,140.75,140.81,140.71,140.78,323970,1,0,0 20120330,955,140.78,140.85,140.74,140.8,757141,1,0,0 20120330,956,140.8,140.81,140.7,140.75,578096,1,0,0 20120330,957,140.74,140.81,140.73,140.76,341504,1,0,0 20120330,958,140.76,140.77,140.68,140.69,306713,1,0,0 20120330,959,140.69,140.69,140.58,140.6,603663,1,0,0 20120330,1000,140.6,140.64,140.58,140.61,707821,1,0,0 20120330,1001,140.61,140.64,140.51,140.55,546521,1,0,0 20120330,1002,140.55,140.65,140.53,140.6,656805,1,0,0 20120330,1003,140.61,140.66,140.59,140.61,429672,1,0,0 20120330,1004,140.62,140.68,140.59,140.65,589744,1,0,0 20120330,1005,140.65,140.71,140.61,140.7,461715,1,0,0 20120330,1006,140.69,140.71,140.64,140.69,147933,1,0,0 20120330,1007,140.7,140.71,140.66,140.7,160620,1,0,0 20120330,1008,140.69,140.72,140.64,140.65,198141,1,0,0 20120330,1009,140.65,140.67,140.61,140.67,415699,1,0,0 20120330,1010,140.67,140.67,140.58,140.58,261518,1,0,0 20120330,1011,140.59,140.65,140.58,140.59,278872,1,0,0 20120330,1012,140.59,140.59,140.54,140.59,589979,1,0,0 20120330,1013,140.59,140.65,140.58,140.61,1006821,1,0,0 20120330,1014,140.62,140.64,140.6,140.61,249438,1,0,0 20120330,1015,140.61,140.61,140.5,140.51,338472,1,0,0 20120330,1016,140.51,140.59,140.49,140.57,577895,1,0,0 20120330,1017,140.57,140.6,140.55,140.58,180610,1,0,0 20120330,1018,140.58,140.59,140.5,140.53,242695,1,0,0 20120330,1019,140.54,140.57,140.5,140.5,244573,1,0,0 20120330,1020,140.51,140.53,140.41,140.41,553443,1,0,0 20120330,1021,140.41,140.43,140.37,140.42,444970,1,0,0 20120330,1022,140.42,140.45,140.39,140.44,340523,1,0,0 20120330,1023,140.44,140.45,140.4,140.43,275848,1,0,0 20120330,1024,140.43,140.44,140.37,140.43,276608,1,0,0 20120330,1025,140.43,140.43,140.35,140.37,277980,1,0,0 20120330,1026,140.36,140.37,140.27,140.3,667939,1,0,0 20120330,1027,140.31,140.37,140.3,140.34,301571,1,0,0 20120330,1028,140.35,140.39,140.34,140.39,187199,1,0,0 20120330,1029,140.39,140.41,140.37,140.4,271788,1,0,0 20120330,1030,140.4,140.45,140.39,140.44,258742,1,0,0 20120330,1031,140.44,140.46,140.4,140.41,935020,1,0,0 20120330,1032,140.41,140.43,140.37,140.4,389473,1,0,0 20120330,1033,140.4,140.41,140.31,140.31,375407,1,0,0 20120330,1034,140.31,140.32,140.26,140.29,306861,1,0,0 20120330,1035,140.28,140.32,140.12,140.15,1097291,1,0,0 20120330,1036,140.15,140.22,140.14,140.19,544770,1,0,0 20120330,1037,140.19,140.23,140.19,140.2,345162,1,0,0 20120330,1038,140.2,140.2,140.12,140.15,306181,1,0,0 20120330,1039,140.14,140.15,140.08,140.09,426721,1,0,0 20120330,1040,140.08,140.13,140.05,140.12,473073,1,0,0 20120330,1041,140.13,140.2,140.11,140.19,363364,1,0,0 20120330,1042,140.2,140.22,140.16,140.21,365624,1,0,0 20120330,1043,140.21,140.22,140.13,140.14,464708,1,0,0 20120330,1044,140.14,140.2,140.14,140.19,428812,1,0,0 20120330,1045,140.19,140.23,140.18,140.23,314796,1,0,0 20120330,1046,140.23,140.27,140.22,140.24,615352,1,0,0 20120330,1047,140.25,140.3,140.17,140.22,290176,1,0,0 20120330,1048,140.23,140.32,140.22,140.31,247905,1,0,0 20120330,1049,140.31,140.34,140.29,140.3,408214,1,0,0 20120330,1050,140.3,140.33,140.29,140.3,602841,1,0,0 20120330,1051,140.3,140.31,140.24,140.28,303745,1,0,0 20120330,1052,140.27,140.3,140.26,140.29,256894,1,0,0 20120330,1053,140.29,140.32,140.25,140.29,167568,1,0,0 20120330,1054,140.29,140.33,140.27,140.32,204307,1,0,0 20120330,1055,140.32,140.36,140.32,140.35,185125,1,0,0 20120330,1056,140.34,140.35,140.27,140.27,174029,1,0,0 20120330,1057,140.27,140.27,140.22,140.24,378066,1,0,0 20120330,1058,140.23,140.29,140.21,140.27,366429,1,0,0 20120330,1059,140.27,140.33,140.24,140.31,420467,1,0,0 20120330,1100,140.31,140.41,140.29,140.4,368640,1,0,0 20120330,1101,140.4,140.41,140.35,140.4,399917,1,0,0 20120330,1102,140.4,140.45,140.4,140.45,419438,1,0,0 20120330,1103,140.45,140.45,140.32,140.43,224839,1,0,0 20120330,1104,140.42,140.45,140.42,140.45,141229,1,0,0 20120330,1105,140.44,140.46,140.42,140.45,262406,1,0,0 20120330,1106,140.44,140.46,140.42,140.42,247147,1,0,0 20120330,1107,140.44,140.44,140.41,140.43,166624,1,0,0 20120330,1108,140.43,140.47,140.41,140.47,176196,1,0,0 20120330,1109,140.47,140.47,140.42,140.43,168754,1,0,0 20120330,1110,140.42,140.47,140.42,140.47,83148,1,0,0 20120330,1111,140.47,140.5,140.46,140.5,186829,1,0,0 20120330,1112,140.5,140.66,140.49,140.63,839350,1,0,0 20120330,1113,140.63,140.64,140.58,140.62,1438149,1,0,0 20120330,1114,140.62,140.66,140.6,140.63,876175,1,0,0 20120330,1115,140.63,140.67,140.56,140.67,303777,1,0,0 20120330,1116,140.67,140.72,140.65,140.68,706790,1,0,0 20120330,1117,140.69,140.77,140.68,140.77,321497,1,0,0 20120330,1118,140.77,140.78,140.73,140.73,450300,1,0,0 20120330,1119,140.73,140.75,140.73,140.74,105900,1,0,0 20120330,1120,140.75,140.76,140.7,140.72,369273,1,0,0 20120330,1121,140.72,140.74,140.69,140.7,223772,1,0,0 20120330,1122,140.72,140.72,140.7,140.72,148593,1,0,0 20120330,1123,140.71,140.72,140.69,140.71,192325,1,0,0 20120330,1124,140.71,140.75,140.7,140.73,231674,1,0,0 20120330,1125,140.74,140.77,140.73,140.76,236442,1,0,0 20120330,1126,140.76,140.8,140.73,140.74,375227,1,0,0 20120330,1127,140.74,140.76,140.73,140.74,147820,1,0,0 20120330,1128,140.75,140.75,140.74,140.75,61388,1,0,0 20120330,1129,140.75,140.78,140.74,140.77,188167,1,0,0 20120330,1130,140.77,140.8,140.74,140.75,273458,1,0,0 20120330,1131,140.74,140.77,140.73,140.73,176389,1,0,0 20120330,1132,140.73,140.74,140.68,140.7,331614,1,0,0 20120330,1133,140.69,140.71,140.27,140.68,670272,1,0,0 20120330,1134,140.68,140.7,140.67,140.68,138204,1,0,0 20120330,1135,140.69,140.73,140.66,140.72,300254,1,0,0 20120330,1136,140.72,140.75,140.71,140.75,907043,1,0,0 20120330,1137,140.74,140.75,140.71,140.72,114651,1,0,0 20120330,1138,140.73,140.73,140.5,140.65,145591,1,0,0 20120330,1139,140.69,140.7,140.64,140.7,166985,1,0,0 20120330,1140,140.69,140.71,140.62,140.68,238890,1,0,0 20120330,1141,140.67,140.69,140.67,140.67,160113,1,0,0 20120330,1142,140.68,140.71,140.63,140.66,160888,1,0,0 20120330,1143,140.67,140.7,140.63,140.69,157564,1,0,0 20120330,1144,140.69,140.69,140.63,140.68,92885,1,0,0 20120330,1145,140.68,140.73,140.66,140.72,225079,1,0,0 20120330,1146,140.72,140.72,140.7,140.71,47690,1,0,0 20120330,1147,140.71,140.72,140.64,140.7,89266,1,0,0 20120330,1148,140.7,140.71,140.67,140.7,235918,1,0,0 20120330,1149,140.7,140.72,140.65,140.7,229515,1,0,0 20120330,1150,140.7,140.74,140.64,140.73,232898,1,0,0 20120330,1151,140.73,140.8,140.72,140.8,295861,1,0,0 20120330,1152,140.79,140.84,140.72,140.73,1243421,1,0,0 20120330,1153,140.72,140.74,140.7,140.72,265704,1,0,0 20120330,1154,140.72,140.75,140.71,140.74,48296,1,0,0 20120330,1155,140.75,140.76,140.74,140.75,272747,1,0,0 20120330,1156,140.74,140.77,140.74,140.77,187132,1,0,0 20120330,1157,140.77,140.8,140.76,140.76,596280,1,0,0 20120330,1158,140.77,140.78,140.75,140.77,113546,1,0,0 20120330,1159,140.77,140.79,140.27,140.77,637973,1,0,0 20120330,1200,140.76,140.79,140.76,140.77,68053,1,0,0 20120330,1201,140.77,140.77,140.74,140.76,70015,1,0,0 20120330,1202,140.77,140.79,140.75,140.76,379925,1,0,0 20120330,1203,140.75,140.79,140.73,140.75,188445,1,0,0 20120330,1204,140.74,140.75,140.72,140.73,95803,1,0,0 20120330,1205,140.73,140.8,140.71,140.76,246143,1,0,0 20120330,1206,140.75,140.78,140.75,140.76,72619,1,0,0 20120330,1207,140.77,140.78,140.73,140.76,144805,1,0,0 20120330,1208,140.75,140.77,140.59,140.76,78065,1,0,0 20120330,1209,140.77,140.77,140.7,140.76,187701,1,0,0 20120330,1210,140.76,140.76,140.69,140.72,696836,1,0,0 20120330,1211,140.72,140.72,140.7,140.7,61207,1,0,0 20120330,1212,140.71,140.72,140.69,140.71,203124,1,0,0 20120330,1213,140.72,140.72,140.27,140.69,1241731,1,0,0 20120330,1214,140.69,140.69,140.68,140.69,102237,1,0,0 20120330,1215,140.68,140.69,140.67,140.68,65303,1,0,0 20120330,1216,140.69,140.74,140.68,140.74,191518,1,0,0 20120330,1217,140.74,140.75,140.67,140.71,358417,1,0,0 20120330,1218,140.71,140.74,140.7,140.74,79966,1,0,0 20120330,1219,140.73,140.74,140.7,140.7,69120,1,0,0 20120330,1220,140.71,140.73,140.65,140.72,90126,1,0,0 20120330,1221,140.73,140.73,140.71,140.72,25448,1,0,0 20120330,1222,140.71,140.74,140.71,140.73,138335,1,0,0 20120330,1223,140.72,140.79,140.7,140.75,375985,1,0,0 20120330,1224,140.75,140.76,140.72,140.73,343350,1,0,0 20120330,1225,140.73,140.73,140.72,140.73,26441,1,0,0 20120330,1226,140.72,140.73,140.71,140.73,72317,1,0,0 20120330,1227,140.72,140.73,140.7,140.72,81752,1,0,0 20120330,1228,140.72,140.75,140.69,140.75,136068,1,0,0 20120330,1229,140.75,140.77,140.7,140.76,111800,1,0,0 20120330,1230,140.76,140.77,140.71,140.73,200743,1,0,0 20120330,1231,140.73,140.76,140.72,140.72,90682,1,0,0 20120330,1232,140.72,140.76,140.72,140.75,60228,1,0,0 20120330,1233,140.76,140.81,140.73,140.75,75956,1,0,0 20120330,1234,140.75,140.81,140.74,140.74,40237,1,0,0 20120330,1235,140.75,140.78,140.74,140.77,92639,1,0,0 20120330,1236,140.78,140.79,140.72,140.77,71845,1,0,0 20120330,1237,140.77,140.8,140.74,140.79,116784,1,0,0 20120330,1238,140.8,140.85,140.79,140.8,140713,1,0,0 20120330,1239,140.81,140.85,140.74,140.83,185810,1,0,0 20120330,1240,140.82,140.84,140.77,140.83,84967,1,0,0 20120330,1241,140.83,140.85,140.82,140.85,81024,1,0,0 20120330,1242,140.85,140.88,140.84,140.87,334642,1,0,0 20120330,1243,140.87,140.9,140.87,140.9,68210,1,0,0 20120330,1244,140.9,140.9,140.87,140.88,377453,1,0,0 20120330,1245,140.89,140.9,140.88,140.9,72050,1,0,0 20120330,1246,140.89,140.9,140.83,140.88,194732,1,0,0 20120330,1247,140.87,140.89,140.87,140.89,70260,1,0,0 20120330,1248,140.88,140.92,140.88,140.92,155266,1,0,0 20120330,1249,140.92,140.92,140.89,140.91,213386,1,0,0 20120330,1250,140.91,140.91,140.89,140.91,69132,1,0,0 20120330,1251,140.9,140.91,140.89,140.9,37005,1,0,0 20120330,1252,140.9,140.91,140.89,140.91,84584,1,0,0 20120330,1253,140.91,140.92,140.87,140.89,209895,1,0,0 20120330,1254,140.89,140.91,140.84,140.89,64692,1,0,0 20120330,1255,140.9,140.92,140.9,140.91,201560,1,0,0 20120330,1256,140.91,140.91,140.9,140.91,108536,1,0,0 20120330,1257,140.91,140.91,140.88,140.9,144472,1,0,0 20120330,1258,140.88,140.91,140.79,140.8,343428,1,0,0 20120330,1259,140.8,140.81,140.76,140.76,233251,1,0,0 20120330,1300,140.77,140.79,140.76,140.76,169487,1,0,0 20120330,1301,140.77,140.78,140.76,140.76,48471,1,0,0 20120330,1302,140.76,140.77,140.76,140.76,95647,1,0,0 20120330,1303,140.76,140.77,140.75,140.76,35988,1,0,0 20120330,1304,140.77,140.77,140.74,140.75,166718,1,0,0 20120330,1305,140.76,140.78,140.74,140.78,210870,1,0,0 20120330,1306,140.78,140.9,140.77,140.8,215451,1,0,0 20120330,1307,140.8,140.8,140.77,140.78,81022,1,0,0 20120330,1308,140.79,140.79,140.78,140.79,14039,1,0,0 20120330,1309,140.78,140.79,140.76,140.78,99226,1,0,0 20120330,1310,140.78,140.78,140.76,140.76,75179,1,0,0 20120330,1311,140.77,140.79,140.76,140.77,171423,1,0,0 20120330,1312,140.77,140.81,140.7,140.76,73990,1,0,0 20120330,1313,140.81,140.81,140.79,140.81,55139,1,0,0 20120330,1314,140.81,140.83,140.8,140.83,86872,1,0,0 20120330,1315,140.83,140.84,140.82,140.83,116744,1,0,0 20120330,1316,140.83,140.84,140.81,140.84,64233,1,0,0 20120330,1317,140.84,140.85,140.83,140.85,67603,1,0,0 20120330,1318,140.85,140.89,140.84,140.89,93606,1,0,0 20120330,1319,140.89,140.91,140.87,140.88,142896,1,0,0 20120330,1320,140.87,140.89,140.87,140.88,73618,1,0,0 20120330,1321,140.88,140.91,140.88,140.9,91082,1,0,0 20120330,1322,140.9,140.91,140.88,140.9,152113,1,0,0 20120330,1323,140.9,140.91,140.89,140.89,47905,1,0,0 20120330,1324,140.9,140.91,140.88,140.88,117782,1,0,0 20120330,1325,140.88,140.91,140.87,140.9,74392,1,0,0 20120330,1326,140.89,140.9,140.87,140.89,139514,1,0,0 20120330,1327,140.89,140.9,140.84,140.87,273034,1,0,0 20120330,1328,140.87,140.88,140.83,140.84,139599,1,0,0 20120330,1329,140.84,140.86,140.83,140.86,202249,1,0,0 20120330,1330,140.87,140.87,140.84,140.85,120585,1,0,0 20120330,1331,140.85,140.86,140.84,140.86,65053,1,0,0 20120330,1332,140.86,140.91,140.86,140.91,144885,1,0,0 20120330,1333,140.91,140.91,140.88,140.88,94858,1,0,0 20120330,1334,140.89,140.9,140.89,140.9,150640,1,0,0 20120330,1335,140.9,140.9,140.87,140.88,87313,1,0,0 20120330,1336,140.88,140.93,140.87,140.92,150498,1,0,0 20120330,1337,140.92,140.92,140.89,140.89,69127,1,0,0 20120330,1338,140.9,140.91,140.88,140.9,154151,1,0,0 20120330,1339,140.9,140.92,140.89,140.9,101389,1,0,0 20120330,1340,140.9,140.91,140.87,140.87,157374,1,0,0 20120330,1341,140.87,140.87,140.84,140.85,246605,1,0,0 20120330,1342,140.85,140.88,140.84,140.87,130992,1,0,0 20120330,1343,140.88,140.88,140.86,140.87,65076,1,0,0 20120330,1344,140.88,140.9,140.87,140.89,123012,1,0,0 20120330,1345,140.9,140.9,140.88,140.9,42557,1,0,0 20120330,1346,140.89,140.9,140.87,140.89,57569,1,0,0 20120330,1347,140.89,140.9,140.88,140.89,127276,1,0,0 20120330,1348,140.88,140.89,140.88,140.88,24468,1,0,0 20120330,1349,140.88,140.89,140.86,140.86,71161,1,0,0 20120330,1350,140.87,140.9,140.86,140.87,168802,1,0,0 20120330,1351,140.88,140.89,140.86,140.88,57693,1,0,0 20120330,1352,140.88,140.89,140.86,140.87,101648,1,0,0 20120330,1353,140.88,140.88,140.87,140.87,43643,1,0,0 20120330,1354,140.88,140.88,140.84,140.86,97384,1,0,0 20120330,1355,140.87,140.87,140.84,140.85,135970,1,0,0 20120330,1356,140.87,140.9,140.86,140.9,106504,1,0,0 20120330,1357,140.9,140.92,140.89,140.89,97598,1,0,0 20120330,1358,140.89,140.9,140.89,140.9,39702,1,0,0 20120330,1359,140.9,140.9,140.89,140.89,59236,1,0,0 20120330,1400,140.9,140.92,140.88,140.92,153555,1,0,0 20120330,1401,140.91,140.93,140.91,140.92,116212,1,0,0 20120330,1402,140.93,140.97,140.89,140.97,204051,1,0,0 20120330,1403,140.96,140.98,140.95,140.97,145904,1,0,0 20120330,1404,140.97,140.99,140.96,140.99,253547,1,0,0 20120330,1405,140.99,141,140.96,140.97,346949,1,0,0 20120330,1406,140.97,140.98,140.94,140.97,322049,1,0,0 20120330,1407,140.97,140.97,140.96,140.97,32073,1,0,0 20120330,1408,140.97,140.98,140.96,140.97,100591,1,0,0 20120330,1409,140.96,140.97,140.94,140.95,100814,1,0,0 20120330,1410,140.94,140.96,140.94,140.94,110338,1,0,0 20120330,1411,140.95,140.96,140.93,140.94,79047,1,0,0 20120330,1412,140.94,140.96,140.93,140.96,63750,1,0,0 20120330,1413,140.95,140.99,140.93,140.98,333102,1,0,0 20120330,1414,140.98,140.98,140.97,140.98,19976,1,0,0 20120330,1415,140.97,141,140.95,140.96,539270,1,0,0 20120330,1416,140.96,140.97,140.94,140.95,62025,1,0,0 20120330,1417,140.96,140.97,140.94,140.94,39764,1,0,0 20120330,1418,140.95,140.95,140.94,140.94,128864,1,0,0 20120330,1419,140.94,140.95,140.92,140.92,94232,1,0,0 20120330,1420,140.92,140.95,140.91,140.93,94502,1,0,0 20120330,1421,140.94,140.97,140.93,140.96,98459,1,0,0 20120330,1422,140.96,140.97,140.94,140.94,126892,1,0,0 20120330,1423,140.94,140.97,140.94,140.94,107754,1,0,0 20120330,1424,140.95,140.96,140.94,140.95,63342,1,0,0 20120330,1425,140.96,140.96,140.93,140.93,98627,1,0,0 20120330,1426,140.94,140.95,140.91,140.92,341116,1,0,0 20120330,1427,140.92,140.93,140.91,140.91,61624,1,0,0 20120330,1428,140.91,140.94,140.88,140.89,572012,1,0,0 20120330,1429,140.89,140.89,140.86,140.87,270444,1,0,0 20120330,1430,140.86,140.91,140.86,140.9,177117,1,0,0 20120330,1431,140.9,140.92,140.9,140.9,82412,1,0,0 20120330,1432,140.91,140.92,140.89,140.91,90920,1,0,0 20120330,1433,140.91,140.92,140.9,140.9,58906,1,0,0 20120330,1434,140.9,140.91,140.89,140.89,35107,1,0,0 20120330,1435,140.9,140.9,140.86,140.88,225884,1,0,0 20120330,1436,140.88,140.92,140.87,140.92,280123,1,0,0 20120330,1437,140.9,140.92,140.9,140.9,49605,1,0,0 20120330,1438,140.91,140.92,140.89,140.91,137223,1,0,0 20120330,1439,140.91,140.91,140.89,140.91,66678,1,0,0 20120330,1440,140.91,140.94,140.9,140.94,173510,1,0,0 20120330,1441,140.94,140.98,140.94,140.95,147816,1,0,0 20120330,1442,140.95,140.96,140.9,140.95,41150,1,0,0 20120330,1443,140.95,141.02,140.94,141.02,341102,1,0,0 20120330,1444,141.02,141.03,140.99,141.01,361941,1,0,0 20120330,1445,141,141.04,141,141.03,227692,1,0,0 20120330,1446,141.04,141.05,141.01,141.02,464676,1,0,0 20120330,1447,141.02,141.04,141.01,141.02,200703,1,0,0 20120330,1448,141.01,141.03,141.01,141.01,80015,1,0,0 20120330,1449,141.02,141.02,140.98,140.98,158866,1,0,0 20120330,1450,140.99,141,140.97,140.99,98115,1,0,0 20120330,1451,140.99,140.99,140.96,140.96,110141,1,0,0 20120330,1452,140.96,141.01,140.94,140.96,152581,1,0,0 20120330,1453,140.96,140.98,140.95,140.97,131519,1,0,0 20120330,1454,140.97,140.98,140.94,140.94,95443,1,0,0 20120330,1455,140.94,140.95,140.93,140.93,63179,1,0,0 20120330,1456,140.93,140.95,140.92,140.92,201277,1,0,0 20120330,1457,140.92,140.95,140.89,140.9,134475,1,0,0 20120330,1458,140.89,140.9,140.85,140.87,323191,1,0,0 20120330,1459,140.87,140.88,140.82,140.84,364105,1,0,0 20120330,1500,140.84,140.87,140.84,140.85,194738,1,0,0 20120330,1501,140.85,140.86,140.83,140.85,199869,1,0,0 20120330,1502,140.85,140.85,140.84,140.85,78785,1,0,0 20120330,1503,140.85,140.87,140.84,140.87,205415,1,0,0 20120330,1504,140.87,140.88,140.86,140.87,70976,1,0,0 20120330,1505,140.86,140.86,140.81,140.81,255235,1,0,0 20120330,1506,140.82,140.85,140.78,140.78,617859,1,0,0 20120330,1507,140.78,140.8,140.77,140.79,317989,1,0,0 20120330,1508,140.79,140.84,140.79,140.83,259625,1,0,0 20120330,1509,140.82,140.87,140.82,140.85,296509,1,0,0 20120330,1510,140.86,140.86,140.82,140.83,330204,1,0,0 20120330,1511,140.83,140.83,140.79,140.8,110227,1,0,0 20120330,1512,140.79,140.83,140.79,140.82,161599,1,0,0 20120330,1513,140.83,140.85,140.82,140.84,327801,1,0,0 20120330,1514,140.84,140.85,140.81,140.82,124957,1,0,0 20120330,1515,140.83,140.86,140.83,140.84,136293,1,0,0 20120330,1516,140.85,140.86,140.84,140.85,51784,1,0,0 20120330,1517,140.84,140.88,140.84,140.88,291863,1,0,0 20120330,1518,140.88,140.92,140.88,140.91,169614,1,0,0 20120330,1519,140.91,140.92,140.9,140.91,339276,1,0,0 20120330,1520,140.91,140.91,140.87,140.87,153854,1,0,0 20120330,1521,140.87,140.9,140.86,140.89,159731,1,0,0 20120330,1522,140.89,140.9,140.87,140.9,104591,1,0,0 20120330,1523,140.89,140.9,140.88,140.89,70096,1,0,0 20120330,1524,140.89,140.89,140.86,140.86,122415,1,0,0 20120330,1525,140.86,140.89,140.82,140.82,509279,1,0,0 20120330,1526,140.82,140.84,140.82,140.83,168215,1,0,0 20120330,1527,140.83,140.86,140.83,140.84,156822,1,0,0 20120330,1528,140.84,140.86,140.84,140.84,109295,1,0,0 20120330,1529,140.85,140.86,140.83,140.83,127808,1,0,0 20120330,1530,140.83,140.86,140.83,140.84,229063,1,0,0 20120330,1531,140.84,140.87,140.83,140.87,126906,1,0,0 20120330,1532,140.86,140.9,140.85,140.9,220548,1,0,0 20120330,1533,140.9,140.94,140.9,140.93,417229,1,0,0 20120330,1534,140.93,140.95,140.92,140.95,208491,1,0,0 20120330,1535,140.95,140.95,140.92,140.92,244610,1,0,0 20120330,1536,140.92,140.93,140.91,140.92,156335,1,0,0 20120330,1537,140.93,140.93,140.88,140.9,236084,1,0,0 20120330,1538,140.89,140.9,140.88,140.88,168361,1,0,0 20120330,1539,140.89,140.92,140.85,140.87,256501,1,0,0 20120330,1540,140.87,140.87,140.84,140.87,208927,1,0,0 20120330,1541,140.87,140.91,140.86,140.9,429838,1,0,0 20120330,1542,140.9,140.91,140.84,140.84,274251,1,0,0 20120330,1543,140.84,140.85,140.8,140.82,306361,1,0,0 20120330,1544,140.81,140.9,140.81,140.83,543748,1,0,0 20120330,1545,140.83,140.85,140.78,140.82,1155516,1,0,0 20120330,1546,140.81,140.82,140.78,140.79,607847,1,0,0 20120330,1547,140.79,140.8,140.74,140.74,901944,1,0,0 20120330,1548,140.74,140.75,140.63,140.65,1471327,1,0,0 20120330,1549,140.65,140.71,140.63,140.68,798444,1,0,0 20120330,1550,140.67,140.85,140.63,140.85,1964095,1,0,0 20120330,1551,140.85,140.85,140.76,140.76,1492927,1,0,0 20120330,1552,140.76,140.76,140.7,140.73,620674,1,0,0 20120330,1553,140.74,140.77,140.73,140.76,643123,1,0,0 20120330,1554,140.76,140.84,140.75,140.8,1120232,1,0,0 20120330,1555,140.81,140.83,140.76,140.77,1132023,1,0,0 20120330,1556,140.76,140.82,140.75,140.8,1042587,1,0,0 20120330,1557,140.79,140.83,140.79,140.82,878964,1,0,0 20120330,1558,140.82,140.82,140.79,140.8,914301,1,0,0 20120330,1559,140.8,140.82,140.72,140.72,4775355,1,0,0 20120330,1600,140.72,140.82,140.62,140.7,7894753,1,0,0 20120330,1601,140.7,140.76,140.67,140.75,668808,1,0,0 20120330,1602,140.76,141,140.74,140.76,210454,1,0,0 20120330,1603,140.75,140.79,140.7,140.78,1125477,1,0,0 20120330,1604,140.77,140.79,140.45,140.76,362898,1,0,0 20120330,1605,140.72,140.79,140.72,140.78,276600,1,0,0 20120330,1606,140.78,140.82,140.72,140.81,316419,1,0,0 20120330,1607,140.81,140.83,140.81,140.83,111629,1,0,0 20120330,1608,140.82,140.87,140.82,140.86,86539,1,0,0 20120330,1609,140.86,140.87,140.85,140.86,101923,1,0,0 20120330,1610,140.87,140.87,140.27,140.85,632745,1,0,0 20120330,1611,140.7,140.87,140.7,140.86,128641,1,0,0 20120330,1612,140.86,140.87,140.84,140.87,75535,1,0,0 20120330,1613,140.78,140.91,140.78,140.89,245790,1,0,0 20120330,1614,140.89,140.93,140.82,140.85,145086,1,0,0 20120330,1615,140.85,140.88,140.83,140.84,45660,1,0,0 20120330,1616,140.83,140.84,140.83,140.83,16721,1,0,0 20120330,1617,140.85,140.87,140.84,140.87,67718,1,0,0 20120330,1618,140.87,140.87,140.85,140.85,8026,1,0,0 20120330,1619,140.85,140.86,140.79,140.84,47215,1,0,0 20120330,1620,140.27,140.88,140.27,140.87,421364,1,0,0 20120330,1621,140.88,140.88,140.27,140.27,913697,1,0,0 20120330,1622,140.86,140.87,140.86,140.87,4600,1,0,0 20120330,1623,140.86,140.86,140.27,140.85,535230,1,0,0 20120330,1624,140.85,140.86,140.84,140.84,14670,1,0,0 20120330,1625,140.85,140.87,140.85,140.86,2983,1,0,0 20120330,1626,140.86,140.87,140.85,140.87,10900,1,0,0 20120330,1627,140.86,140.86,140.79,140.79,27770,1,0,0 20120330,1628,140.84,140.86,140.84,140.86,20400,1,0,0 20120330,1629,140.85,140.86,140.84,140.86,18500,1,0,0 20120330,1630,140.86,140.86,140.85,140.85,11035,1,0,0 20120330,1631,140.85,140.86,140.85,140.85,3400,1,0,0 20120330,1632,140.85,140.87,140.85,140.85,26730,1,0,0 20120330,1633,140.85,140.85,140.85,140.85,3900,1,0,0 20120330,1634,140.86,140.86,140.85,140.85,1200,1,0,0 20120330,1635,140.85,140.85,140.84,140.85,18844,1,0,0 20120330,1636,140.85,140.85,140.84,140.84,2197,1,0,0 20120330,1637,140.84,140.85,140.84,140.85,6601,1,0,0 20120330,1638,140.84,140.84,140.84,140.84,1053,1,0,0 20120330,1639,140.85,140.85,140.85,140.85,9400,1,0,0 20120330,1640,140.85,140.86,140.85,140.85,12900,1,0,0 20120330,1641,140.85,140.86,140.85,140.85,36700,1,0,0 20120330,1642,140.85,140.87,140.84,140.85,5500,1,0,0 20120330,1643,140.85,140.86,140.85,140.85,7900,1,0,0 20120330,1644,140.86,140.87,140.86,140.87,7000,1,0,0 20120330,1645,140.87,140.87,140.87,140.87,11100,1,0,0 20120330,1646,140.87,140.88,140.87,140.87,13600,1,0,0 20120330,1647,140.89,140.89,140.87,140.87,2300,1,0,0 20120330,1648,140.9,140.9,140.89,140.89,8199,1,0,0 20120330,1649,140.87,140.88,140.87,140.88,15500,1,0,0 20120330,1650,140.89,140.89,140.89,140.89,100,1,0,0 20120330,1651,140.89,140.9,140.88,140.88,682,1,0,0 20120330,1652,140.86,140.87,140.86,140.86,3185,1,0,0 20120330,1653,140.85,140.9,140.85,140.9,13901,1,0,0 20120330,1654,140.88,140.89,140.88,140.88,14213,1,0,0 20120330,1655,140.89,140.89,140.89,140.89,100,1,0,0 20120330,1656,140.27,140.91,140.27,140.88,3013716,1,0,0 20120330,1657,140.89,140.91,140.89,140.9,1250,1,0,0 20120330,1658,140.91,140.93,140.91,140.93,5000,1,0,0 20120330,1659,140.92,140.93,140.87,140.87,12682,1,0,0 20120330,1700,140.87,140.87,140.72,140.72,32678,1,0,0 20120330,1701,140.9,140.9,140.87,140.9,8370,1,0,0 20120330,1702,140.9,140.9,140.86,140.9,28724,1,0,0 20120330,1703,140.9,140.9,140.9,140.9,2600,1,0,0 20120330,1707,140.87,140.87,140.87,140.87,9900,1,0,0 20120330,1708,140.87,140.9,140.87,140.9,5600,1,0,0 20120330,1709,140.9,140.91,140.85,140.9,36650,1,0,0 20120330,1710,140.87,140.87,140.87,140.87,4900,1,0,0 20120330,1712,140.87,140.87,140.87,140.87,4100,1,0,0 20120330,1713,140.87,140.87,140.87,140.87,624,1,0,0 20120330,1714,140.87,140.87,140.87,140.87,1100,1,0,0 20120330,1716,140.87,140.89,140.87,140.89,6324,1,0,0 20120330,1717,140.87,140.87,140.87,140.87,100,1,0,0 20120330,1718,140.89,140.9,140.89,140.9,1100,1,0,0 20120330,1719,140.87,140.87,140.87,140.87,200,1,0,0 20120330,1720,140.9,140.91,140.9,140.91,8150,1,0,0 20120330,1721,140.9,140.92,140.9,140.92,7350,1,0,0 20120330,1722,140.9,140.9,140.9,140.9,100,1,0,0 20120330,1723,140.89,140.92,140.27,140.27,1003250,1,0,0 20120330,1725,140.93,140.95,140.9,140.91,19230,1,0,0 20120330,1726,140.91,140.91,140.89,140.89,2400,1,0,0 20120330,1727,140.89,140.89,140.89,140.89,6600,1,0,0 20120330,1728,140.9,140.93,140.88,140.93,1362,1,0,0 20120330,1729,140.92,140.92,140.91,140.91,714,1,0,0 20120330,1730,140.91,140.93,140.91,140.91,5962,1,0,0 20120330,1731,140.93,140.93,140.93,140.93,1000,1,0,0 20120330,1732,140.92,140.92,140.92,140.92,200,1,0,0 20120330,1733,140.93,141,140.93,141,25942,1,0,0 20120330,1735,140.96,140.98,140.96,140.98,5000,1,0,0 20120330,1736,140.95,140.95,140.95,140.95,100,1,0,0 20120330,1737,140.97,140.97,140.95,140.97,700,1,0,0 20120330,1739,140.95,140.95,140.93,140.93,7400,1,0,0 20120330,1740,140.93,140.93,140.93,140.93,5100,1,0,0 20120330,1741,140.95,140.95,140.94,140.94,500,1,0,0 20120330,1742,140.97,140.99,140.95,140.95,11630,1,0,0 20120330,1743,140.95,140.98,140.95,140.95,800,1,0,0 20120330,1744,140.96,140.96,140.95,140.95,10930,1,0,0 20120330,1745,140.95,140.95,140.95,140.95,13870,1,0,0 20120330,1746,140.96,140.98,140.93,140.98,6205,1,0,0 20120330,1747,140.95,140.95,140.95,140.95,143,1,0,0 20120330,1750,140.98,141,140.96,141,20126,1,0,0 20120330,1751,141.04,141.04,140.97,140.97,40045,1,0,0 20120330,1753,140.97,140.97,140.97,140.97,155000,1,0,0 20120330,1754,140.98,140.98,140.97,140.97,200,1,0,0 20120330,1755,140.97,140.97,140.95,140.95,17006,1,0,0 20120330,1756,140.95,140.95,140.93,140.93,2043,1,0,0 20120330,1757,140.94,140.94,140.92,140.92,8498,1,0,0 20120330,1758,140.92,141,140.92,141,16854,1,0,0 20120330,1759,140.95,140.95,140.95,140.95,5000,1,0,0 20120330,1800,140.99,140.99,140.96,140.96,4700,1,0,0 20120330,1801,140.96,140.96,140.95,140.95,300,1,0,0 20120330,1802,140.95,140.96,140.95,140.96,800,1,0,0 20120330,1803,140.95,140.95,140.94,140.94,2143,1,0,0 20120330,1805,140.92,140.92,140.9,140.9,5165,1,0,0 20120330,1806,140.89,140.89,140.86,140.86,19617,1,0,0 20120330,1807,140.86,140.87,140.85,140.85,20076,1,0,0 20120330,1808,140.85,140.86,140.85,140.85,6800,1,0,0 20120330,1809,140.85,140.86,140.85,140.85,2000,1,0,0 20120330,1810,140.85,140.86,140.85,140.85,9600,1,0,0 20120330,1811,140.85,140.85,140.85,140.85,6900,1,0,0 20120330,1812,140.85,140.85,140.85,140.85,400,1,0,0 20120330,1813,140.85,140.85,140.85,140.85,500,1,0,0 20120330,1814,140.85,140.85,140.85,140.85,3038,1,0,0 20120330,1816,140.85,140.85,140.84,140.84,500,1,0,0 20120330,1819,140.85,140.85,140.85,140.85,655,1,0,0 20120330,1822,140.85,140.85,140.85,140.85,400,1,0,0 20120330,1823,140.85,140.87,140.85,140.87,3839,1,0,0 20120330,1827,140.86,140.87,140.86,140.87,300,1,0,0 20120330,1828,140.85,140.85,140.85,140.85,180,1,0,0 20120330,1833,140.86,140.86,140.86,140.86,900,1,0,0 20120330,1845,140.86,140.86,140.85,140.85,2800,1,0,0 20120330,1846,140.86,140.87,140.86,140.87,400,1,0,0 20120330,1850,140.87,140.87,140.87,140.87,100,1,0,0 20120330,1851,140.87,140.87,140.87,140.87,100,1,0,0 20120330,1854,140.87,140.87,140.87,140.87,300,1,0,0 20120330,1855,140.87,140.87,140.87,140.87,800,1,0,0 20120330,1856,140.87,140.87,140.87,140.87,200,1,0,0 20120330,1857,140.86,140.87,140.86,140.87,5300,1,0,0 20120330,1858,140.87,140.88,140.87,140.88,900,1,0,0 20120330,1902,140.86,140.86,140.86,140.86,200,1,0,0 20120330,1903,140.86,140.86,140.86,140.86,800,1,0,0 20120330,1904,140.88,140.88,140.88,140.88,500,1,0,0 20120330,1906,140.88,140.89,140.88,140.89,600,1,0,0 20120330,1907,140.9,140.9,140.9,140.9,100,1,0,0 20120330,1909,140.9,140.9,140.9,140.9,100,1,0,0 20120330,1910,140.88,140.88,140.88,140.88,400,1,0,0 20120330,1911,140.88,140.88,140.87,140.87,600,1,0,0 20120330,1912,140.87,140.87,140.87,140.87,200,1,0,0 20120330,1916,140.88,140.88,140.88,140.88,1000,1,0,0 20120330,1917,140.87,140.87,140.86,140.86,800,1,0,0 20120330,1918,140.85,140.86,140.85,140.86,1800,1,0,0 20120330,1919,140.88,140.88,140.88,140.88,500,1,0,0 20120330,1920,140.87,140.87,140.87,140.87,100,1,0,0 20120330,1923,140.87,140.87,140.87,140.87,100,1,0,0 20120330,1924,140.87,140.87,140.87,140.87,1900,1,0,0 20120330,1925,140.88,140.88,140.85,140.88,3200,1,0,0 20120330,1929,140.87,140.89,140.87,140.89,800,1,0,0 20120330,1930,140.89,140.89,140.89,140.89,155,1,0,0 20120330,1934,140.88,140.88,140.88,140.88,100,1,0,0 20120330,1935,140.89,140.89,140.89,140.89,145,1,0,0 20120330,1938,140.88,140.88,140.88,140.88,200,1,0,0 20120330,1940,140.88,140.88,140.88,140.88,100,1,0,0 20120330,1941,140.86,140.86,140.86,140.86,710,1,0,0 20120330,1942,140.88,140.88,140.88,140.88,200,1,0,0 20120330,1943,140.86,140.86,140.86,140.86,2140,1,0,0 20120330,1945,140.88,140.88,140.88,140.88,1700,1,0,0 20120330,1946,140.89,140.89,140.89,140.89,200,1,0,0 20120330,1947,140.88,140.88,140.88,140.88,500,1,0,0 20120330,1949,140.9,140.9,140.9,140.9,350,1,0,0 20120330,1951,140.92,140.93,140.92,140.93,1000,1,0,0 20120330,1952,140.89,140.89,140.89,140.89,900,1,0,0 20120330,1953,140.89,140.89,140.89,140.89,100,1,0,0 20120330,1954,140.92,140.92,140.92,140.92,200,1,0,0 20120330,1955,140.91,140.91,140.91,140.91,100,1,0,0 20120330,1956,140.9,140.9,140.89,140.89,300,1,0,0 20120330,1957,140.9,140.91,140.9,140.91,2000,1,0,0 20120330,1958,140.93,140.93,140.9,140.9,3770,1,0,0 20120330,1959,140.9,140.95,140.9,140.95,4789,1,0,0