970147800|2000-09-28 13:30:00|15.25|15.375|15|15.188|5731600|7.698
970234200|2000-09-29 13:30:00|15.125|15.188|15.125|15.188|1314100|7.698
970493400|2000-10-02 13:30:00|15.125|15.25|15.125|15.188|426000|7.698
970579800|2000-10-03 13:30:00|15.125|15.125|12.563|14|1112000|7.096
970666200|2000-10-04 13:30:00|14|14.125|13.875|14|151900|7.096
970752600|2000-10-05 13:30:00|13.938|14|13.625|14|118300|7.096
970839000|2000-10-06 13:30:00|13.875|13.875|12.625|12.875|363800|6.526
971098200|2000-10-09 13:30:00|12.813|14.25|12.813|12.813|99700|6.494
971184600|2000-10-10 13:30:00|12.813|12.938|12.813|12.813|85500|6.494
971271000|2000-10-11 13:30:00|12.875|13|12.813|12.938|91400|6.558
971357400|2000-10-12 13:30:00|12.938|13.875|12.938|13.688|84800|6.938
971443800|2000-10-13 13:30:00|13.563|13.563|13.063|13.125|105400|6.653
971703000|2000-10-16 13:30:00|13.063|13.313|13.063|13.25|59700|6.716
971789400|2000-10-17 13:30:00|13.25|13.5|13.25|13.5|100600|6.843
971875800|2000-10-18 13:30:00|13.5|13.625|13.5|13.625|127900|6.906
971962200|2000-10-19 13:30:00|13.563|13.75|13.563|13.75|38600|6.969
972048600|2000-10-20 13:30:00|13.688|13.875|13.688|13.875|56600|7.033
972307800|2000-10-23 13:30:00|13.75|13.938|13.75|13.938|18800|7.064
972394200|2000-10-24 13:30:00|13.938|14.625|13.938|14.5|257500|7.35
972480600|2000-10-25 13:30:00|14.625|14.625|14.5|14.5|69200|7.35
972567000|2000-10-26 13:30:00|14.5|14.625|14.5|14.563|24600|7.381
972653400|2000-10-27 13:30:00|14.563|14.625|14.5|14.625|60900|7.413
972916200|2000-10-30 14:30:00|14.5|14.5|14.375|14.375|27000|7.286
973002600|2000-10-31 14:30:00|14.5|14.875|14.438|14.875|42300|7.54
973089000|2000-11-01 14:30:00|15|15.375|14.938|15.375|60900|7.793
973175400|2000-11-02 14:30:00|15.375|16|15.375|15.563|103800|7.888
973261800|2000-11-03 14:30:00|15.813|15.813|15.125|15.5|141300|7.856
973521000|2000-11-06 14:30:00|15.375|15.5|15.188|15.25|33300|7.73
973607400|2000-11-07 14:30:00|15|15.25|15|15.25|31600|7.73
973693800|2000-11-08 14:30:00|15.188|15.25|15.188|15.25|20100|7.73
973780200|2000-11-09 14:30:00|15.188|15.25|15.125|15.25|56900|7.73
973866600|2000-11-10 14:30:00|15.125|15.188|15.063|15.063|13400|7.635
974125800|2000-11-13 14:30:00|15.063|15.125|15|15|25400|7.603
974212200|2000-11-14 14:30:00|15|15.25|15|15.125|74300|7.666
974298600|2000-11-15 14:30:00|15|15.25|15|15.188|28600|7.698
974385000|2000-11-16 14:30:00|15.188|15.375|15.188|15.188|33100|7.698
974471400|2000-11-17 14:30:00|15.063|15.25|15|15.125|28700|7.666
974730600|2000-11-20 14:30:00|15.125|15.125|15|15.063|26000|7.635
974817000|2000-11-21 14:30:00|15.063|15.875|15.063|15.375|30600|7.793
974903400|2000-11-22 14:30:00|15.313|15.375|15.125|15.125|46200|7.666
975076200|2000-11-24 14:30:00|15.188|15.188|15.188|15.188|13100|7.698
975335400|2000-11-27 14:30:00|15.313|15.313|14.938|15.125|115800|7.666
975421800|2000-11-28 14:30:00|15.063|15.188|15.063|15.188|39000|7.698
975508200|2000-11-29 14:30:00|15.125|15.125|14.625|14.75|87500|7.476
975594600|2000-11-30 14:30:00|14.688|14.688|14.25|14.375|44200|7.286
975681000|2000-12-01 14:30:00|14.25|14.25|14.063|14.063|9000|7.128
975940200|2000-12-04 14:30:00|14|14.125|13.875|13.875|103600|7.033
976026600|2000-12-05 14:30:00|14|14.625|13.875|14.625|82600|7.413
976113000|2000-12-06 14:30:00|14.625|15.063|14.625|15.063|90800|7.635
976199400|2000-12-07 14:30:00|15.063|15.063|14.938|14.938|84900|7.571
976285800|2000-12-08 14:30:00|14.938|15.125|14.938|15.063|85200|7.635
976545000|2000-12-11 14:30:00|15.063|15.188|15.063|15.063|39400|7.635
976631400|2000-12-12 14:30:00|15.063|15.125|15|15|229700|7.603
976717800|2000-12-13 14:30:00|15.25|15.375|15.188|15.375|27300|7.793
976804200|2000-12-14 14:30:00|15.5|15.563|15.438|15.438|22700|7.825
976890600|2000-12-15 14:30:00|15.438|15.438|15.375|15.375|3000|7.793
977149800|2000-12-18 14:30:00|15.25|16|15.25|15.75|36900|7.983
977236200|2000-12-19 14:30:00|15.625|15.75|15.5|15.75|67400|7.983
977322600|2000-12-20 14:30:00|15.75|15.75|15.563|15.563|38000|7.888
977409000|2000-12-21 14:30:00|15.563|16|15.563|15.875|49300|8.046
977495400|2000-12-22 14:30:00|15.875|15.875|15.875|15.875|1800|8.046
977841000|2000-12-26 14:30:00|15.875|16.125|15.875|16.125|14300|8.173
977927400|2000-12-27 14:30:00|16.125|16.688|16.125|16.563|60700|8.395
978013800|2000-12-28 14:30:00|16.5|16.5|16.313|16.313|41800|8.268
978100200|2000-12-29 14:30:00|16.313|16.625|16.313|16.625|39800|8.427
978445800|2001-01-02 14:30:00|16.625|16.625|16.438|16.5|13400|8.363
978532200|2001-01-03 14:30:00|16.375|16.375|16.063|16.063|31000|8.142
978618600|2001-01-04 14:30:00|16.188|16.375|15.875|16.25|47900|8.237
978705000|2001-01-05 14:30:00|16.5|17.125|16.5|17|13500|8.617
978964200|2001-01-08 14:30:00|17|17|16|16|43600|8.11
979050600|2001-01-09 14:30:00|16|16|15.188|15.25|180800|7.73
979137000|2001-01-10 14:30:00|15.375|15.375|15.313|15.375|20600|7.793
979223400|2001-01-11 14:30:00|15.375|15.625|15.375|15.625|3500|7.92
979309800|2001-01-12 14:30:00|15.625|17|15.625|17|71800|8.617
979655400|2001-01-16 14:30:00|17|18.5|16.75|16.75|71100|8.49
979741800|2001-01-17 14:30:00|16.75|16.75|16.438|16.438|118800|8.332
979828200|2001-01-18 14:30:00|16.438|19.188|16.438|17.5|163800|8.87
979914600|2001-01-19 14:30:00|17.688|18.063|17.688|17.875|124200|9.06
980173800|2001-01-22 14:30:00|18|18.25|17.688|17.875|85500|9.06
980260200|2001-01-23 14:30:00|17.875|18|17.75|18|18000|9.124
980346600|2001-01-24 14:30:00|17.938|18.063|17.938|18.063|75900|9.155
980433000|2001-01-25 14:30:00|18|18|17.5|17.625|86700|8.933
980519400|2001-01-26 14:30:00|17.625|18.063|17|17|67700|8.617
980778600|2001-01-29 14:30:00|17|17|16.4|16.4|7300|8.313
980865000|2001-01-30 14:30:00|16.65|17.96|16.45|17.78|90100|9.012
980951400|2001-01-31 14:30:00|18|18.25|18|18|95200|9.124
981037800|2001-02-01 14:30:00|18|18.15|18|18|30200|9.124
981124200|2001-02-02 14:30:00|18.2|18.2|17.8|18|58200|9.124
981383400|2001-02-05 14:30:00|17.9|18|17.85|18|17200|9.124
981469800|2001-02-06 14:30:00|17.9|18.3|17.81|18.05|39200|9.149
981556200|2001-02-07 14:30:00|18|18.3|17.9|17.9|20600|9.073
981642600|2001-02-08 14:30:00|17.85|17.9|17.7|17.7|1100|8.972
981729000|2001-02-09 14:30:00|17.7|18.5|17.7|18.5|102200|9.377
981988200|2001-02-12 14:30:00|18.7|19.24|18.7|19.2|60100|9.732
982074600|2001-02-13 14:30:00|19.2|19.2|19.05|19.1|92200|9.681
982161000|2001-02-14 14:30:00|19|19.1|18.92|19|230300|9.63
982247400|2001-02-15 14:30:00|18.85|19|18.85|18.98|106900|9.62
982333800|2001-02-16 14:30:00|18.88|19|18.78|19|37800|9.63
982679400|2001-02-20 14:30:00|19|19.1|18.9|19|36100|9.63
982765800|2001-02-21 14:30:00|18.9|19|18.8|18.8|23700|9.529
982852200|2001-02-22 14:30:00|19|19|18.55|18.55|114500|9.402
982938600|2001-02-23 14:30:00|18.75|18.85|18.5|18.85|27000|9.554
983197800|2001-02-26 14:30:00|18.85|18.95|18.75|18.95|10800|9.605
983284200|2001-02-27 14:30:00|19|19|18.4|18.45|16400|9.352
983370600|2001-02-28 14:30:00|18.6|18.6|18.12|18.13|20600|9.189
983457000|2001-03-01 14:30:00|18.15|18.15|18|18|105800|9.124
983543400|2001-03-02 14:30:00|18|18.35|18|18.2|56900|9.225
983802600|2001-03-05 14:30:00|18.19|18.5|18.19|18.5|10700|9.377
983889000|2001-03-06 14:30:00|18.6|19.15|18.6|19.15|46500|9.706
983975400|2001-03-07 14:30:00|19.15|19.65|19.15|19.45|34400|9.859
984061800|2001-03-08 14:30:00|19.3|19.3|19.05|19.05|4500|9.656
984148200|2001-03-09 14:30:00|18.95|18.95|18.8|18.8|2400|9.529
984407400|2001-03-12 14:30:00|18.8|18.9|18.4|18.4|9000|9.326
984493800|2001-03-13 14:30:00|18.3|18.3|18.2|18.25|42600|9.25
984580200|2001-03-14 14:30:00|18.1|18.15|17.75|17.75|162500|8.997
984666600|2001-03-15 14:30:00|17.75|17.75|17.75|17.75|124400|8.997
984753000|2001-03-16 14:30:00|17.85|18|17.7|17.8|9100|9.022
985012200|2001-03-19 14:30:00|18|18.35|18|18.32|21900|9.286
985098600|2001-03-20 14:30:00|18.4|19.3|18.4|19|94200|9.63
985185000|2001-03-21 14:30:00|19|20.46|19|19.7|140200|9.985
985271400|2001-03-22 14:30:00|19.65|19.65|18.64|18.64|48700|9.448
985357800|2001-03-23 14:30:00|18.6|18.85|18.5|18.85|20700|9.554
985617000|2001-03-26 14:30:00|18.75|18.8|18.7|18.8|20100|9.529
985703400|2001-03-27 14:30:00|18.75|19.2|18.75|19.1|13900|9.681
985789800|2001-03-28 14:30:00|19.05|19.6|19|19.6|29900|9.935
985876200|2001-03-29 14:30:00|19.6|19.6|19.3|19.3|25700|9.782
985962600|2001-03-30 14:30:00|19.3|19.4|19.3|19.36|14600|9.813
986218200|2001-04-02 13:30:00|19.35|19.6|19.35|19.45|14800|9.859
986304600|2001-04-03 13:30:00|19.55|19.55|19.2|19.2|19500|9.732
986391000|2001-04-04 13:30:00|19.1|19.1|18.7|18.7|72200|9.478
986477400|2001-04-05 13:30:00|18.8|19.1|18.8|19|89700|9.63
986563800|2001-04-06 13:30:00|19|19.15|19|19.15|10500|9.706
986823000|2001-04-09 13:30:00|19.15|19.15|19.15|19.15|3600|9.706
986909400|2001-04-10 13:30:00|19.15|20|19.15|20|70100|10.137
986995800|2001-04-11 13:30:00|19.9|19.9|19.7|19.85|47500|10.061
987082200|2001-04-12 13:30:00|19.8|19.8|19.65|19.7|20300|9.985
987427800|2001-04-16 13:30:00|19.65|19.65|19.5|19.5|6400|9.884
987514200|2001-04-17 13:30:00|19.55|19.65|19.55|19.6|40300|9.935
987600600|2001-04-18 13:30:00|19.7|21.2|19.7|21.1|101800|10.695
987687000|2001-04-19 13:30:00|21.1|21.2|20.35|20.35|27100|10.315
987773400|2001-04-20 13:30:00|20.25|20.25|19.8|19.8|3400|10.036
988032600|2001-04-23 13:30:00|19.7|19.7|18.3|18.41|78800|9.331
988119000|2001-04-24 13:30:00|18.4|19.2|18.4|19.1|83600|9.681
988205400|2001-04-25 13:30:00|19|19.8|19|19.3|20400|9.782
988291800|2001-04-26 13:30:00|19.4|19.45|19.1|19.15|154800|9.706
988378200|2001-04-27 13:30:00|19.1|19.11|19.01|19.01|1500|9.635
988637400|2001-04-30 13:30:00|19.02|19.02|17.7|18.15|152200|9.2
988723800|2001-05-01 13:30:00|18.05|18.05|17.75|17.75|435700|8.997
988810200|2001-05-02 13:30:00|17.65|17.65|17.2|17.25|66600|8.743
988896600|2001-05-03 13:30:00|17.15|17.15|16.95|16.99|20600|8.612
988983000|2001-05-04 13:30:00|16.5|16.6|16.5|16.5|1101300|8.363
989242200|2001-05-07 13:30:00|16.5|16.65|16.5|16.62|34000|8.424
989328600|2001-05-08 13:30:00|16.5|17|16.5|16.9|119600|8.566
989415000|2001-05-09 13:30:00|17|17|16.75|17|264900|8.617
989501400|2001-05-10 13:30:00|17|17|16.77|16.77|20700|8.5
989587800|2001-05-11 13:30:00|16.9|17|16.85|17|39900|8.617
989847000|2001-05-14 13:30:00|17.1|17.1|16.95|17|63900|8.617
989933400|2001-05-15 13:30:00|17|17|16.7|16.95|45500|8.591
990019800|2001-05-16 13:30:00|16.95|17|16.86|17|107400|8.617
990106200|2001-05-17 13:30:00|17|17.65|16.9|17.65|416200|8.946
990192600|2001-05-18 13:30:00|17.75|18.05|17.75|17.95|34700|9.098
990451800|2001-05-21 13:30:00|18.05|18.2|18.05|18.07|60100|9.159
990538200|2001-05-22 13:30:00|18.07|18.6|18.07|18.6|124700|9.428
990624600|2001-05-23 13:30:00|18.6|18.8|18.15|18.3|58100|9.276
990711000|2001-05-24 13:30:00|18.25|18.6|18.25|18.4|51100|9.326
990797400|2001-05-25 13:30:00|18.5|18.95|18.5|18.75|36200|9.504
991143000|2001-05-29 13:30:00|18.85|19.15|18.85|18.98|17800|9.62
991229400|2001-05-30 13:30:00|18.95|18.95|18.5|18.55|57400|9.402
991315800|2001-05-31 13:30:00|18.5|18.6|18.5|18.6|21200|9.428
991402200|2001-06-01 13:30:00|18.6|18.6|18.25|18.25|57800|9.25
991661400|2001-06-04 13:30:00|18.25|18.4|18.2|18.34|4400|9.296
991747800|2001-06-05 13:30:00|18.44|18.55|18.44|18.45|2900|9.352
991834200|2001-06-06 13:30:00|18.35|18.35|18.25|18.25|157900|9.25
991920600|2001-06-07 13:30:00|18.25|18.41|18.2|18.2|77100|9.225
992007000|2001-06-08 13:30:00|18|18.25|18|18|85800|9.124
992266200|2001-06-11 13:30:00|17.9|18|17.9|18|25200|9.124
992352600|2001-06-12 13:30:00|18|18|17.95|18|40300|9.124
992439000|2001-06-13 13:30:00|18|18.2|18|18.15|5900|9.2
992525400|2001-06-14 13:30:00|18.15|18.15|18|18|147100|9.124
992611800|2001-06-15 13:30:00|18|18|17.9|17.9|7800|9.073
992871000|2001-06-18 13:30:00|17.9|17.95|17.6|17.6|6800|8.921
992957400|2001-06-19 13:30:00|17.7|17.7|17.6|17.7|23900|8.972
993043800|2001-06-20 13:30:00|17.75|17.75|17.55|17.55|95800|8.895
993130200|2001-06-21 13:30:00|17.4|18.2|17.3|18|199700|9.124
993216600|2001-06-22 13:30:00|18|18.9|18|18.8|18800|9.529
993475800|2001-06-25 13:30:00|18.8|18.8|18.75|18.75|20100|9.504
993562200|2001-06-26 13:30:00|18.5|18.6|18.5|18.6|34500|9.428
993648600|2001-06-27 13:30:00|18.6|18.6|18.6|18.6|600|9.428
993735000|2001-06-28 13:30:00|18.5|18.5|18.25|18.25|74700|9.25
993821400|2001-06-29 13:30:00|18.25|18.7|18.1|18.7|53400|9.478
994080600|2001-07-02 13:30:00|18.75|18.75|18.7|18.7|5200|9.478
994167000|2001-07-03 13:30:00|18.7|18.7|18.7|18.7|0|9.478
994339800|2001-07-05 13:30:00|18.45|18.75|18.2|18.75|66700|9.504
994426200|2001-07-06 13:30:00|18.75|18.75|18.55|18.55|10100|9.402
994685400|2001-07-09 13:30:00|18.5|18.6|18.5|18.5|32800|9.377
994771800|2001-07-10 13:30:00|18.6|18.7|18.5|18.6|106100|9.428
994858200|2001-07-11 13:30:00|18.8|19|18.45|18.45|63000|9.352
994944600|2001-07-12 13:30:00|18.45|18.5|18.4|18.4|70300|9.326
995031000|2001-07-13 13:30:00|18.45|18.5|18.4|18.45|7400|9.352
995290200|2001-07-16 13:30:00|18.5|18.55|18.4|18.4|91200|9.326
995376600|2001-07-17 13:30:00|18.4|18.4|17.9|17.9|68000|9.073
995463000|2001-07-18 13:30:00|17.9|17.9|17.5|17.5|57100|8.87
995549400|2001-07-19 13:30:00|17.4|17.5|17.3|17.3|101400|8.769
995635800|2001-07-20 13:30:00|17.2|17.2|17|17|4900|8.617
995895000|2001-07-23 13:30:00|17|17|16.6|16.7|91200|8.465
995981400|2001-07-24 13:30:00|16.7|17.3|16.7|17.3|51700|8.769
996067800|2001-07-25 13:30:00|17.3|17.8|17.3|17.75|108800|8.997
996154200|2001-07-26 13:30:00|17.75|17.84|17.75|17.84|3200|9.042
996240600|2001-07-27 13:30:00|17.75|18.05|17.75|18.05|21400|9.149
996499800|2001-07-30 13:30:00|18|18.05|18|18.05|29700|9.149
996586200|2001-07-31 13:30:00|18.05|18.05|18|18|317600|9.124
996672600|2001-08-01 13:30:00|18.1|18.25|17.9|17.9|30000|9.073
996759000|2001-08-02 13:30:00|18|18|17.6|17.6|28800|8.921
996845400|2001-08-03 13:30:00|17.6|17.7|17.6|17.65|18400|8.946
997104600|2001-08-06 13:30:00|17.65|17.65|17.4|17.6|24100|8.921
997191000|2001-08-07 13:30:00|17.6|17.7|17.6|17.7|184500|8.972
997277400|2001-08-08 13:30:00|17.6|17.6|17.4|17.41|14700|8.825
997363800|2001-08-09 13:30:00|17.31|17.31|17.21|17.21|1200|8.723
997450200|2001-08-10 13:30:00|17.05|17.05|16.95|16.95|21400|8.591
997709400|2001-08-13 13:30:00|17.01|17.25|17.01|17.2|19000|8.718
997795800|2001-08-14 13:30:00|17.3|17.3|17.2|17.2|32800|8.718
997882200|2001-08-15 13:30:00|17.2|17.2|17.2|17.2|0|8.718
997968600|2001-08-16 13:30:00|17.2|17.2|17|17.05|77900|8.642
998055000|2001-08-17 13:30:00|17.05|17.05|16.9|16.95|30500|8.591
998314200|2001-08-20 13:30:00|16.85|16.9|16.85|16.85|33500|8.541
998400600|2001-08-21 13:30:00|16.85|16.85|16.8|16.85|18400|8.541
998487000|2001-08-22 13:30:00|16.85|16.85|16.65|16.65|1400|8.439
998573400|2001-08-23 13:30:00|16.65|16.65|16.35|16.38|31800|8.302
998659800|2001-08-24 13:30:00|16.35|16.35|16.2|16.2|17700|8.211
998919000|2001-08-27 13:30:00|16|16.1|16|16.1|156600|8.161
999005400|2001-08-28 13:30:00|16.2|16.2|16.11|16.11|1400|8.166
999091800|2001-08-29 13:30:00|16.25|16.25|16.1|16.1|10200|8.161
999178200|2001-08-30 13:30:00|16.05|16.05|15.85|15.9|19600|8.059
999264600|2001-08-31 13:30:00|15.95|16.6|15.95|16.5|18800|8.363
999610200|2001-09-04 13:30:00|16.55|17|16.55|16.9|51900|8.566
999696600|2001-09-05 13:30:00|16.95|18|16.94|18|56000|9.124
999783000|2001-09-06 13:30:00|18.25|18.25|17.8|17.8|7200|9.022
999869400|2001-09-07 13:30:00|17.82|17.82|16.55|16.75|73700|8.49
1000128600|2001-09-10 13:30:00|16.9|17.2|16.75|16.75|14000|8.49
1000733400|2001-09-17 13:30:00|14.75|14.75|14.35|14.35|10200|7.274
1000819800|2001-09-18 13:30:00|12.5|12.5|11|11|523600|5.576
1000906200|2001-09-19 13:30:00|10.9|10.9|10.4|10.4|13100|5.271
1000992600|2001-09-20 13:30:00|10.4|10.4|9.3|9.3|402900|4.714
1001079000|2001-09-21 13:30:00|9.3|9.35|9.2|9.35|84700|4.739
1001338200|2001-09-24 13:30:00|9.5|9.5|9.25|9.3|51700|4.714
1001424600|2001-09-25 13:30:00|9.2|9.25|9|9.1|95900|4.612
1001511000|2001-09-26 13:30:00|9.01|9.01|8.9|8.9|6700|4.511
1001597400|2001-09-27 13:30:00|8.8|8.9|8.75|8.9|62300|4.511
1001683800|2001-09-28 13:30:00|8.82|9.4|8.82|9.4|171800|4.765
1001943000|2001-10-01 13:30:00|9.3|10.35|9.25|10.25|187300|5.195
1002029400|2001-10-02 13:30:00|10.3|11.05|10.25|11.05|145300|5.601
1002115800|2001-10-03 13:30:00|11.1|11.35|11.05|11.25|182600|5.702
1002202200|2001-10-04 13:30:00|11.25|11.35|11.22|11.25|270100|5.702
1002288600|2001-10-05 13:30:00|11.15|11.15|10.6|10.6|49700|5.373
1002547800|2001-10-08 13:30:00|10.55|10.6|10.45|10.6|6500|5.373
1002634200|2001-10-09 13:30:00|10.6|11.2|10.6|11|69400|5.576
1002720600|2001-10-10 13:30:00|11.1|11.75|11.1|11.5|60800|5.829
1002807000|2001-10-11 13:30:00|11.6|12.65|11.6|12.6|182800|6.386
1002893400|2001-10-12 13:30:00|12.5|12.51|12.25|12.25|68500|6.209
1003152600|2001-10-15 13:30:00|12.45|12.85|12.45|12.85|8000|6.513
1003239000|2001-10-16 13:30:00|12.82|13.3|12.7|13.3|179200|6.741
1003325400|2001-10-17 13:30:00|13.3|13.3|13.05|13.05|69900|6.615
1003411800|2001-10-18 13:30:00|13|13|12.75|12.75|167000|6.463
1003498200|2001-10-19 13:30:00|12.85|12.85|12.65|12.65|3100|6.412
1003757400|2001-10-22 13:30:00|12.66|13.4|12.66|13|58500|6.589
1003843800|2001-10-23 13:30:00|12.89|12.89|12.75|12.75|37400|6.463
1003930200|2001-10-24 13:30:00|12.5|12.5|12.45|12.46|152400|6.316
1004016600|2001-10-25 13:30:00|12.45|12.45|12.25|12.25|4600|6.209
1004103000|2001-10-26 13:30:00|12.15|12.3|12.1|12.25|42100|6.209
1004365800|2001-10-29 14:30:00|12.35|12.5|12.35|12.45|6200|6.31
1004452200|2001-10-30 14:30:00|12.45|12.55|12.41|12.45|206300|6.31
1004538600|2001-10-31 14:30:00|12.45|12.45|12.29|12.3|126500|6.234
1004625000|2001-11-01 14:30:00|12.26|12.3|12.15|12.2|159200|6.184
1004711400|2001-11-02 14:30:00|12.2|12.25|12.2|12.2|107000|6.184
1004970600|2001-11-05 14:30:00|12.25|12.25|12.2|12.2|3100|6.184
1005057000|2001-11-06 14:30:00|12.15|12.18|12.11|12.15|19300|6.158
1005143400|2001-11-07 14:30:00|12.15|12.19|12.1|12.16|20000|6.163
1005229800|2001-11-08 14:30:00|12|12.01|11.9|11.91|67800|6.037
1005316200|2001-11-09 14:30:00|12|12|11.9|11.9|4800|6.032
1005575400|2001-11-12 14:30:00|11.8|11.89|11.75|11.85|10100|6.006
1005661800|2001-11-13 14:30:00|11.86|11.94|11.85|11.89|86300|6.027
1005748200|2001-11-14 14:30:00|11.9|11.99|11.85|11.99|17800|6.077
1005834600|2001-11-15 14:30:00|11.9|11.9|11.85|11.85|2100|6.006
1005921000|2001-11-16 14:30:00|11.9|11.95|11.9|11.9|135600|6.032
1006180200|2001-11-19 14:30:00|11.9|12.5|11.9|12.48|36600|6.326
1006266600|2001-11-20 14:30:00|12.55|13.95|12.55|13.8|109900|6.995
1006353000|2001-11-21 14:30:00|13.7|13.7|13.7|13.7|100|6.944
1006525800|2001-11-23 14:30:00|13.8|13.8|13.45|13.55|26900|6.868
1006785000|2001-11-26 14:30:00|13.5|13.5|13.4|13.5|9500|6.843
1006871400|2001-11-27 14:30:00|13.48|13.55|13.28|13.46|29800|6.822
1006957800|2001-11-28 14:30:00|13.46|13.46|12.75|12.8|307900|6.488
1007044200|2001-11-29 14:30:00|12.85|12.9|12.75|12.8|26300|6.488
1007130600|2001-11-30 14:30:00|12.87|12.95|12.75|12.75|76600|6.463
1007389800|2001-12-03 14:30:00|12.78|12.95|12.78|12.83|42600|6.503
1007476200|2001-12-04 14:30:00|12.9|12.95|12.55|12.8|9900|6.488
1007562600|2001-12-05 14:30:00|12.9|13.2|12.9|13.04|477200|6.61
1007649000|2001-12-06 14:30:00|13.14|13.15|13.1|13.1|72800|6.64
1007735400|2001-12-07 14:30:00|13.2|13.22|13.15|13.15|23000|6.665
1007994600|2001-12-10 14:30:00|13.21|13.6|13.18|13.49|33400|6.838
1008081000|2001-12-11 14:30:00|13.5|14|13.45|13.78|104400|6.985
1008167400|2001-12-12 14:30:00|13.8|13.9|13.5|13.8|54700|6.995
1008253800|2001-12-13 14:30:00|13.9|13.9|13.7|13.8|57600|6.995
1008340200|2001-12-14 14:30:00|13.85|13.9|13.8|13.85|37500|7.02
1008599400|2001-12-17 14:30:00|13.9|14|13.9|14|96900|7.096
1008685800|2001-12-18 14:30:00|14|14.1|13.65|13.7|79800|6.944
1008772200|2001-12-19 14:30:00|13.72|14.05|13.72|13.96|71900|7.076
1008858600|2001-12-20 14:30:00|14|14|13.95|13.99|45000|7.091
1008945000|2001-12-21 14:30:00|14|14.1|13.97|14.04|50300|7.116
1009204200|2001-12-24 14:30:00|14.04|14.5|14.04|14.4|5400|7.299
1009377000|2001-12-26 14:30:00|14.5|14.8|14.5|14.65|24900|7.426
1009463400|2001-12-27 14:30:00|14.67|15.1|14.67|15|111100|7.603
1009549800|2001-12-28 14:30:00|15|15.1|14.99|15|36400|7.603
1009809000|2001-12-31 14:30:00|15.1|15.4|15.1|15.4|8300|7.806
1009981800|2002-01-02 14:30:00|15.45|15.45|15.38|15.39|6600|7.801
1010068200|2002-01-03 14:30:00|15.45|15.5|15.36|15.36|15400|7.785
1010154600|2002-01-04 14:30:00|15.45|15.65|15.43|15.6|56600|7.907
1010413800|2002-01-07 14:30:00|15.55|15.55|15.45|15.45|1200|7.831
1010500200|2002-01-08 14:30:00|15.4|15.85|15.4|15.75|125100|7.983
1010586600|2002-01-09 14:30:00|15.71|16.05|15.71|15.95|35500|8.084
1010673000|2002-01-10 14:30:00|16|16.57|15.95|16.5|195600|8.363
1010759400|2002-01-11 14:30:00|16.4|16.4|15.9|15.99|51700|8.105
1011018600|2002-01-14 14:30:00|16|16|15.8|15.8|43800|8.008
1011105000|2002-01-15 14:30:00|15.9|15.9|15.2|15.2|6600|7.704
1011191400|2002-01-16 14:30:00|15.25|15.25|15|15|5000|7.603
1011277800|2002-01-17 14:30:00|15.1|15.1|15|15|79700|7.603
1011364200|2002-01-18 14:30:00|14.75|14.75|14.75|14.75|7100|7.476
1011709800|2002-01-22 14:30:00|14.7|14.7|14.25|14.43|52700|7.314
1011796200|2002-01-23 14:30:00|14.5|14.5|14.4|14.49|201300|7.344
1011882600|2002-01-24 14:30:00|14.4|14.5|14.4|14.43|48500|7.314
1011969000|2002-01-25 14:30:00|14.4|14.49|14.4|14.43|59900|7.314
1012228200|2002-01-28 14:30:00|14.4|14.85|14.35|14.6|151900|7.4
1012314600|2002-01-29 14:30:00|14.6|14.77|14.55|14.65|77000|7.426
1012401000|2002-01-30 14:30:00|14.45|14.45|13.8|14.4|65200|7.299
1012487400|2002-01-31 14:30:00|14.38|14.4|14.27|14.4|58500|7.299
1012573800|2002-02-01 14:30:00|14.4|14.43|14.35|14.41|15000|7.304
1012833000|2002-02-04 14:30:00|14.45|14.45|14.3|14.33|47100|7.263
1012919400|2002-02-05 14:30:00|14.4|14.4|14.3|14.4|94300|7.299
1013005800|2002-02-06 14:30:00|14.45|15.9|14.45|15.45|248500|7.831
1013092200|2002-02-07 14:30:00|15.15|15.5|15.05|15.35|147700|7.78
1013178600|2002-02-08 14:30:00|15.3|15.3|14.7|14.8|31300|7.502
1013437800|2002-02-11 14:30:00|14.93|15.18|14.93|15.15|153800|7.679
1013524200|2002-02-12 14:30:00|14.95|15|14.81|14.81|87400|7.507
1013610600|2002-02-13 14:30:00|14.9|15.6|14.9|15.4|116400|7.806
1013697000|2002-02-14 14:30:00|15.55|15.55|15.1|15.33|78500|7.77
1013783400|2002-02-15 14:30:00|15.4|15.4|15.25|15.35|137300|7.78
1014129000|2002-02-19 14:30:00|15.25|15.42|15.23|15.25|88600|7.73
1014215400|2002-02-20 14:30:00|15|15|14.55|14.63|69900|7.415
1014301800|2002-02-21 14:30:00|14.53|14.53|14.37|14.37|13100|7.284
1014388200|2002-02-22 14:30:00|14.3|14.3|13|13.65|160600|6.919
1014647400|2002-02-25 14:30:00|13.5|13.5|13.36|13.4|67600|6.792
1014733800|2002-02-26 14:30:00|13.35|13.35|13|13.05|35900|6.615
1014820200|2002-02-27 14:30:00|13.55|13.55|12.85|12.85|135800|6.513
1014906600|2002-02-28 14:30:00|13.25|13.25|13.01|13.25|76100|6.716
1014993000|2002-03-01 14:30:00|13.35|13.4|13|13.4|53500|6.792
1015252200|2002-03-04 14:30:00|13.5|14.2|13.45|14.2|69800|7.197
1015338600|2002-03-05 14:30:00|14.75|15.25|14.75|15|110500|7.603
1015425000|2002-03-06 14:30:00|15.05|15.15|15|15.1|10600|7.654
1015511400|2002-03-07 14:30:00|15.15|15.71|15.15|15.48|190900|7.846
1015597800|2002-03-08 14:30:00|15.5|15.6|15.4|15.6|40200|7.907
1015857000|2002-03-11 14:30:00|15.6|15.8|15.6|15.66|41400|7.937
1015943400|2002-03-12 14:30:00|15.67|15.67|15.5|15.5|24100|7.856
1016029800|2002-03-13 14:30:00|15.5|15.5|15.3|15.3|5800|7.755
1016116200|2002-03-14 14:30:00|15.2|15.2|15.15|15.18|50300|7.694
1016202600|2002-03-15 14:30:00|15.22|15.3|15.22|15.3|4200|7.755
1016461800|2002-03-18 14:30:00|15.3|15.3|14.5|14.65|35100|7.426
1016548200|2002-03-19 14:30:00|14.55|15.08|14.38|14.79|180800|7.497
1016634600|2002-03-20 14:30:00|14.85|14.88|14.77|14.77|5000|7.486
1016721000|2002-03-21 14:30:00|14.74|14.75|14.65|14.75|72300|7.476
1016807400|2002-03-22 14:30:00|14.75|15.4|14.75|15.25|54800|7.73
1017066600|2002-03-25 14:30:00|15.05|15.15|14.62|14.9|86900|7.552
1017153000|2002-03-26 14:30:00|15|15|14|14|36500|7.096
1017239400|2002-03-27 14:30:00|14.1|14.5|14.1|14.5|24300|7.35
1017325800|2002-03-28 14:30:00|14.5|15.1|14.5|15.1|72000|7.654
1017671400|2002-04-01 14:30:00|15.18|15.65|15.18|15.46|8300|7.836
1017757800|2002-04-02 14:30:00|15.22|15.35|15.1|15.2|84500|7.704
1017844200|2002-04-03 14:30:00|15.2|15.2|15|15.04|57800|7.623
1017930600|2002-04-04 14:30:00|15.1|15.1|14.93|14.98|59100|7.593
1018017000|2002-04-05 14:30:00|14.9|14.95|14.45|14.47|87800|7.334
1018272600|2002-04-08 13:30:00|14.55|14.92|14.5|14.7|60100|7.451
1018359000|2002-04-09 13:30:00|14.8|15|14.8|14.9|71900|7.552
1018445400|2002-04-10 13:30:00|14.98|16.15|14.98|15.85|479800|8.034
1018531800|2002-04-11 13:30:00|15.95|15.95|15.6|15.7|143000|7.958
1018618200|2002-04-12 13:30:00|15.7|16.05|15.7|15.75|112400|7.983
1018877400|2002-04-15 13:30:00|15.95|16.05|15.95|16.01|71000|8.115
1018963800|2002-04-16 13:30:00|15.85|16.15|15.85|16.09|222500|8.155
1019050200|2002-04-17 13:30:00|16.2|17.2|16.19|17.1|102400|8.667
1019136600|2002-04-18 13:30:00|17.5|17.5|16.28|16.28|114600|8.252
1019223000|2002-04-19 13:30:00|16.27|16.68|16.2|16.68|121000|8.455
1019482200|2002-04-22 13:30:00|16.73|17|16.65|16.99|92300|8.612
1019568600|2002-04-23 13:30:00|16.85|17.35|16.85|17.21|17300|8.723
1019655000|2002-04-24 13:30:00|17|17.05|16.75|17.05|87000|8.642
1019741400|2002-04-25 13:30:00|17.05|17.05|17.02|17.02|3900|8.627
1019827800|2002-04-26 13:30:00|16.97|17|16.65|16.65|70200|8.439
1020087000|2002-04-29 13:30:00|16.75|16.75|16.75|16.75|2000|8.49
1020173400|2002-04-30 13:30:00|16.65|16.95|16.65|16.9|26600|8.566
1020259800|2002-05-01 13:30:00|16.82|17|16.7|16.7|116600|8.465
1020346200|2002-05-02 13:30:00|16.7|16.72|16.4|16.65|16500|8.439
1020432600|2002-05-03 13:30:00|16.6|16.6|15.6|16.38|151300|8.302
1020691800|2002-05-06 13:30:00|16.4|16.4|16.05|16.35|13800|8.287
1020778200|2002-05-07 13:30:00|16.5|16.5|16.08|16.1|17400|8.161
1020864600|2002-05-08 13:30:00|16.05|16.2|15.5|15.69|91800|7.953
1020951000|2002-05-09 13:30:00|15.6|16|15.6|15.99|172500|8.105
1021037400|2002-05-10 13:30:00|15.99|16.02|15.9|16.02|390100|8.12
1021296600|2002-05-13 13:30:00|16.1|16.25|16.1|16.2|180000|8.211
1021383000|2002-05-14 13:30:00|16.25|16.48|16.25|16.45|38900|8.338
1021469400|2002-05-15 13:30:00|16.5|16.5|16.3|16.3|8000|8.262
1021555800|2002-05-16 13:30:00|16.35|16.5|16.3|16.45|101800|8.338
1021642200|2002-05-17 13:30:00|16.45|16.48|16.4|16.4|92900|8.313
1021901400|2002-05-20 13:30:00|16.42|16.55|16.2|16.2|107700|8.211
1021987800|2002-05-21 13:30:00|16.25|16.62|16.1|16.55|154000|8.389
1022074200|2002-05-22 13:30:00|16.6|16.7|16.33|16.33|23000|8.277
1022160600|2002-05-23 13:30:00|16.43|16.43|15.7|16.15|260900|8.186
1022247000|2002-05-24 13:30:00|14.69|15.17|14.62|15.15|50900|8.498|divid|1.556
1022592600|2002-05-28 13:30:00|15.15|15.65|15.15|15.6|116100|8.75
1022679000|2002-05-29 13:30:00|15.5|15.6|15.5|15.59|62200|8.745
1022765400|2002-05-30 13:30:00|15.65|15.75|15.5|15.55|95600|8.722
1022851800|2002-05-31 13:30:00|15.45|15.45|14.9|15.2|109400|8.526
1023111000|2002-06-03 13:30:00|15.1|15.1|14.85|14.86|72800|8.335
1023197400|2002-06-04 13:30:00|14.95|15.06|14.9|15|20100|8.414
1023283800|2002-06-05 13:30:00|14.91|14.98|14.9|14.97|65700|8.397
1023370200|2002-06-06 13:30:00|15.05|15.15|14.7|14.79|32200|8.296
1023456600|2002-06-07 13:30:00|14.75|14.75|13.95|14.25|211100|7.993
1023715800|2002-06-10 13:30:00|14.35|14.37|14.34|14.34|8000|8.043
1023802200|2002-06-11 13:30:00|14.4|14.42|14.26|14.34|19400|8.043
1023888600|2002-06-12 13:30:00|14.28|14.28|13.85|13.98|59100|7.841
1023975000|2002-06-13 13:30:00|13.9|13.95|13.7|13.7|79400|7.684
1024061400|2002-06-14 13:30:00|13.7|13.7|13|13.37|107000|7.499
1024320600|2002-06-17 13:30:00|13.1|13.4|12.9|13.35|27900|7.488
1024407000|2002-06-18 13:30:00|13.4|13.59|13.31|13.59|51800|7.623
1024493400|2002-06-19 13:30:00|13.52|13.98|13.52|13.83|148500|7.757
1024579800|2002-06-20 13:30:00|13.83|13.95|13.51|13.53|62500|7.589
1024666200|2002-06-21 13:30:00|13.35|13.35|13.25|13.25|9300|7.432
1024925400|2002-06-24 13:30:00|13.3|13.3|11.6|12.09|278200|6.781
1025011800|2002-06-25 13:30:00|12.05|12.05|11.61|11.71|69700|6.568
1025098200|2002-06-26 13:30:00|11.68|12.1|11.59|11.85|95600|6.647
1025184600|2002-06-27 13:30:00|11.9|12.75|11.9|12.35|194600|6.927
1025271000|2002-06-28 13:30:00|12.45|12.92|12.45|12.9|78500|7.236
1025530200|2002-07-01 13:30:00|13|13.23|13|13.1|25600|7.348
1025616600|2002-07-02 13:30:00|13.15|13.53|13|13.13|77200|7.365
1025703000|2002-07-03 13:30:00|13.2|13.65|13.2|13.6|10300|7.628
1025875800|2002-07-05 13:30:00|13.63|14|13.63|14|6600|7.853
1026135000|2002-07-08 13:30:00|14.1|14.4|14.1|14.35|31500|8.049
1026221400|2002-07-09 13:30:00|14.35|14.81|14.33|14.81|120800|8.307
1026307800|2002-07-10 13:30:00|14.9|14.9|14.6|14.6|143000|8.189
1026394200|2002-07-11 13:30:00|14.5|14.5|14|14.15|61600|7.937
1026480600|2002-07-12 13:30:00|14.14|14.16|13.85|13.9|39900|7.797
1026739800|2002-07-15 13:30:00|13.9|13.95|13.79|13.8|90800|7.741
1026826200|2002-07-16 13:30:00|13.8|13.8|13.5|13.53|68900|7.589
1026912600|2002-07-17 13:30:00|13.55|14.34|13.55|14.25|27200|7.993
1026999000|2002-07-18 13:30:00|14.4|14.4|14.2|14.2|266500|7.965
1027085400|2002-07-19 13:30:00|14.1|14.2|14.1|14.14|48000|7.931
1027344600|2002-07-22 13:30:00|14.04|14.15|14.02|14.13|11300|7.926
1027431000|2002-07-23 13:30:00|14.13|14.36|14.1|14.3|48000|8.021
1027517400|2002-07-24 13:30:00|14.2|14.2|13.55|13.55|82700|7.6
1027603800|2002-07-25 13:30:00|13.55|13.85|13.55|13.55|189500|7.6
1027690200|2002-07-26 13:30:00|13.52|13.54|13.05|13.05|25400|7.32
1027949400|2002-07-29 13:30:00|13.5|13.5|13|13|48800|7.292
1028035800|2002-07-30 13:30:00|12.9|13.73|12.9|13.42|68800|7.527
1028122200|2002-07-31 13:30:00|13.39|13.39|13|13.1|11900|7.348
1028208600|2002-08-01 13:30:00|12.85|12.88|11.95|12.18|167300|6.832
1028295000|2002-08-02 13:30:00|12.18|12.45|11.9|12.3|78500|6.899
1028554200|2002-08-05 13:30:00|12.2|12.2|11.69|11.7|128500|6.563
1028640600|2002-08-06 13:30:00|11.85|11.95|11.8|11.89|74000|6.669
1028727000|2002-08-07 13:30:00|12.2|12.42|12|12.42|83200|6.966
1028813400|2002-08-08 13:30:00|12.45|12.75|12.45|12.75|144600|7.152
1028899800|2002-08-09 13:30:00|12.52|12.75|12.3|12.75|107300|7.152
1029159000|2002-08-12 13:30:00|12.85|12.85|12.8|12.83|18100|7.196
1029245400|2002-08-13 13:30:00|12.85|13.4|12.85|13.12|44200|7.359
1029331800|2002-08-14 13:30:00|13.05|13.16|12.55|12.55|26700|7.039
1029418200|2002-08-15 13:30:00|12.55|12.55|11.75|12.11|220700|6.793
1029504600|2002-08-16 13:30:00|12.15|12.35|12.07|12.3|69400|6.899
1029763800|2002-08-19 13:30:00|12.4|12.4|12.4|12.4|200|6.955
1029850200|2002-08-20 13:30:00|12.5|12.5|12.5|12.5|5000|7.011
1029936600|2002-08-21 13:30:00|12.53|12.58|12.45|12.45|47900|6.983
1030023000|2002-08-22 13:30:00|12.54|12.54|12.1|12.2|18700|6.843
1030109400|2002-08-23 13:30:00|12.1|12.1|11.8|11.95|81400|6.703
1030368600|2002-08-26 13:30:00|11.9|12.16|11.87|12.1|51700|6.787
1030455000|2002-08-27 13:30:00|12.2|12.68|12.2|12.6|13100|7.067
1030541400|2002-08-28 13:30:00|12.7|12.7|12.45|12.5|20400|7.011
1030627800|2002-08-29 13:30:00|12.5|12.7|11.9|12.02|65400|6.742
1030714200|2002-08-30 13:30:00|12.02|12.12|12|12.09|9200|6.781
1031059800|2002-09-03 13:30:00|12.19|12.51|12.19|12.51|32300|7.017
1031146200|2002-09-04 13:30:00|12.5|12.6|12.5|12.6|72500|7.067
1031232600|2002-09-05 13:30:00|12.45|12.45|12.19|12.19|29400|6.837
1031319000|2002-09-06 13:30:00|12.1|12.1|12.04|12.07|41500|6.77
1031578200|2002-09-09 13:30:00|12.1|12.12|12|12.1|12300|6.787
1031664600|2002-09-10 13:30:00|12.1|12.15|12.1|12.15|48100|6.815
1031751000|2002-09-11 13:30:00|11.75|12.24|11.75|12.21|44400|6.849
1031837400|2002-09-12 13:30:00|12.2|12.2|12.09|12.09|16400|6.781
1031923800|2002-09-13 13:30:00|12|12|11.5|11.52|225100|6.462
1032183000|2002-09-16 13:30:00|11.6|11.98|11.6|11.96|31100|6.708
1032269400|2002-09-17 13:30:00|11.97|11.97|11.75|11.95|32900|6.703
1032355800|2002-09-18 13:30:00|12|12.05|11.39|11.4|32600|6.394
1032442200|2002-09-19 13:30:00|11.5|11.5|10.5|10.62|77500|5.957
1032528600|2002-09-20 13:30:00|10.75|11.11|10.75|10.98|373600|6.159
1032787800|2002-09-23 13:30:00|11|11.1|10.7|11.01|101700|6.176
1032874200|2002-09-24 13:30:00|10.8|10.8|10.45|10.45|152700|5.861
1032960600|2002-09-25 13:30:00|10.55|10.97|10.54|10.97|55000|6.153
1033047000|2002-09-26 13:30:00|11|11|10.45|10.92|93500|6.125
1033133400|2002-09-27 13:30:00|10.85|10.85|10.4|10.65|51200|5.974
1033392600|2002-09-30 13:30:00|10.75|11.2|10.75|11|61300|6.17
1033479000|2002-10-01 13:30:00|11.02|11.07|10.8|10.85|13800|6.086
1033565400|2002-10-02 13:30:00|10.93|10.95|10.9|10.95|2000|6.142
1033651800|2002-10-03 13:30:00|11.05|11.05|11.05|11.05|8100|6.198
1033738200|2002-10-04 13:30:00|11.15|11.28|10.93|10.93|32000|6.131
1033997400|2002-10-07 13:30:00|10.9|10.9|10.75|10.85|2200|6.086
1034083800|2002-10-08 13:30:00|10.85|11|10.4|10.4|61300|5.833
1034170200|2002-10-09 13:30:00|10.45|10.55|10.45|10.53|31700|5.906
1034256600|2002-10-10 13:30:00|10.53|10.53|10.53|10.53|0|5.906
1034343000|2002-10-11 13:30:00|10.58|10.85|10.58|10.83|6000|6.075
1034602200|2002-10-14 13:30:00|10.25|10.65|10.2|10.65|29400|5.974
1034688600|2002-10-15 13:30:00|10.75|10.95|10.73|10.9|43200|6.114
1034775000|2002-10-16 13:30:00|11|11.25|11|11.1|22200|6.226
1034861400|2002-10-17 13:30:00|11.2|11.3|11.2|11.3|51800|6.338
1034947800|2002-10-18 13:30:00|11.25|11.25|11.1|11.15|20600|6.254
1035207000|2002-10-21 13:30:00|11.07|11.1|11.07|11.1|51300|6.226
1035293400|2002-10-22 13:30:00|11.2|11.2|10.98|10.99|8500|6.164
1035379800|2002-10-23 13:30:00|10.99|10.99|10.85|10.95|69900|6.142
1035466200|2002-10-24 13:30:00|11|11.25|11|11.25|33300|6.31
1035552600|2002-10-25 13:30:00|11.25|11.25|10.95|10.96|30200|6.148
1035815400|2002-10-28 14:30:00|10.98|11.05|10.91|10.98|32100|6.159
1035901800|2002-10-29 14:30:00|10.98|10.98|10.8|10.89|10100|6.108
1035988200|2002-10-30 14:30:00|10.95|11|10.75|10.9|63900|6.114
1036074600|2002-10-31 14:30:00|10.9|11.01|10.9|11.01|425500|6.176
1036161000|2002-11-01 14:30:00|11|11.55|11|11.55|95500|6.478
1036420200|2002-11-04 14:30:00|11.65|12.1|11.63|11.63|72600|6.523
1036506600|2002-11-05 14:30:00|11.66|11.78|11.45|11.46|27200|6.428
1036593000|2002-11-06 14:30:00|11.46|11.46|11.17|11.23|70200|6.299
1036679400|2002-11-07 14:30:00|11.23|11.23|11.18|11.18|500|6.271
1036765800|2002-11-08 14:30:00|11.18|11.18|10.85|11|222800|6.17
1037025000|2002-11-11 14:30:00|11|11.05|10.95|11|102700|6.17
1037111400|2002-11-12 14:30:00|10.97|10.99|10.95|10.98|10300|6.159
1037197800|2002-11-13 14:30:00|10.98|10.98|10.65|10.68|75100|5.99
1037284200|2002-11-14 14:30:00|10.75|10.8|10.29|10.3|40200|5.777
1037370600|2002-11-15 14:30:00|10.2|10.25|10.1|10.1|24700|5.665
1037629800|2002-11-18 14:30:00|10.15|10.15|9.5|9.75|573600|5.469
1037716200|2002-11-19 14:30:00|9.75|9.97|9.74|9.9|155400|5.553
1037802600|2002-11-20 14:30:00|10|10.25|9.85|10.25|50100|5.749
1037889000|2002-11-21 14:30:00|10.3|10.73|10.14|10.66|79800|5.979
1037975400|2002-11-22 14:30:00|10.63|10.95|10.6|10.95|123800|6.142
1038234600|2002-11-25 14:30:00|11|11.28|10.95|11.03|97600|6.187
1038321000|2002-11-26 14:30:00|11.15|11.15|10.55|10.6|34200|5.946
1038407400|2002-11-27 14:30:00|10.7|10.7|10.15|10.28|41700|5.766
1038580200|2002-11-29 14:30:00|10.7|10.7|10.58|10.58|28500|5.934
1038839400|2002-12-02 14:30:00|10.6|10.96|10.6|10.77|100800|6.041
1038925800|2002-12-03 14:30:00|10.78|10.78|10.2|10.2|39600|5.721
1039012200|2002-12-04 14:30:00|10.17|10.5|10.17|10.44|43700|5.856
1039098600|2002-12-05 14:30:00|10.5|11.05|10.5|10.95|74700|6.142
1039185000|2002-12-06 14:30:00|10.95|11.05|10.75|10.82|14900|6.069
1039444200|2002-12-09 14:30:00|10.75|10.75|10.5|10.66|30700|5.979
1039530600|2002-12-10 14:30:00|10.68|10.9|10.67|10.87|6200|6.097
1039617000|2002-12-11 14:30:00|10.9|10.9|10.65|10.75|36400|6.03
1039703400|2002-12-12 14:30:00|10.75|11|10.7|11|18400|6.17
1039789800|2002-12-13 14:30:00|11|11.07|10.9|11.05|9900|6.198
1040049000|2002-12-16 14:30:00|11.12|11.25|11.09|11.15|5600|6.254
1040135400|2002-12-17 14:30:00|11.1|11.11|11.05|11.05|42000|6.198
1040221800|2002-12-18 14:30:00|10.99|11.12|10.99|11.07|28000|6.209
1040308200|2002-12-19 14:30:00|11.07|11.1|11|11.08|28300|6.215
1040394600|2002-12-20 14:30:00|11.05|11.45|11.04|11.43|37400|6.411
1040653800|2002-12-23 14:30:00|11.35|11.52|11.35|11.5|37400|6.45
1040740200|2002-12-24 14:30:00|11.52|11.52|11.49|11.49|600|6.445
1040913000|2002-12-26 14:30:00|11.49|11.55|11.45|11.45|2100|6.422
1040999400|2002-12-27 14:30:00|11.5|11.55|11.45|11.55|11900|6.478
1041258600|2002-12-30 14:30:00|11.6|11.6|11.5|11.55|3800|6.478
1041345000|2002-12-31 14:30:00|11.51|11.75|11.2|11.75|41900|6.591
1041517800|2003-01-02 14:30:00|11.74|11.86|11.69|11.86|10900|6.652
1041604200|2003-01-03 14:30:00|11.7|12.35|11.5|12.35|27500|6.927
1041863400|2003-01-06 14:30:00|12.35|12.45|12.25|12.31|103400|6.905
1041949800|2003-01-07 14:30:00|12.25|12.36|12|12.2|67000|6.843
1042036200|2003-01-08 14:30:00|12.18|12.28|12.18|12.25|30900|6.871
1042122600|2003-01-09 14:30:00|12.3|12.55|12|12|144100|6.731
1042209000|2003-01-10 14:30:00|12|12.01|11.45|11.45|140900|6.422
1042468200|2003-01-13 14:30:00|11.5|11.58|11.5|11.54|17200|6.473
1042554600|2003-01-14 14:30:00|11.5|11.5|11.3|11.34|172600|6.361
1042641000|2003-01-15 14:30:00|11.3|11.44|11.2|11.3|245900|6.338
1042727400|2003-01-16 14:30:00|11.35|11.35|11.15|11.2|91400|6.282
1042813800|2003-01-17 14:30:00|11.15|11.25|11.05|11.25|22600|6.31
1043159400|2003-01-21 14:30:00|11.28|11.28|10.96|10.96|55300|6.148
1043245800|2003-01-22 14:30:00|10.96|11|10.65|10.65|19100|5.974
1043332200|2003-01-23 14:30:00|10.75|10.75|10.25|10.4|10400|5.833
1043418600|2003-01-24 14:30:00|10.5|10.5|9.94|9.97|49000|5.592
1043677800|2003-01-27 14:30:00|9.93|10.18|9.82|9.92|12000|5.564
1043764200|2003-01-28 14:30:00|10.02|10.05|9.85|9.9|63300|5.553
1043850600|2003-01-29 14:30:00|9.96|10.15|9.95|10.1|114900|5.665
1043937000|2003-01-30 14:30:00|10.18|10.61|10.18|10.59|84000|5.94
1044023400|2003-01-31 14:30:00|10.61|10.65|10.52|10.63|27000|5.962
1044282600|2003-02-03 14:30:00|10.7|11|10.69|10.8|121100|6.058
1044369000|2003-02-04 14:30:00|10.9|11|10.83|10.99|43700|6.164
1044455400|2003-02-05 14:30:00|11|11.19|11|11.05|101600|6.198
1044541800|2003-02-06 14:30:00|11.02|11.02|10.85|10.87|6000|6.097
1044628200|2003-02-07 14:30:00|10.86|10.95|10.71|10.95|55000|6.142
1044887400|2003-02-10 14:30:00|10.95|11.24|10.9|11.24|74700|6.305
1044973800|2003-02-11 14:30:00|11|11.16|10.89|10.91|110000|6.119
1045060200|2003-02-12 14:30:00|10.95|11|10.7|10.8|106500|6.058
1045146600|2003-02-13 14:30:00|10.85|10.85|10.4|10.56|63000|5.923
1045233000|2003-02-14 14:30:00|10.58|10.67|10.31|10.55|29200|5.918
1045578600|2003-02-18 14:30:00|10.57|10.65|10.49|10.62|92000|5.957
1045665000|2003-02-19 14:30:00|10.72|10.89|10.54|10.6|93000|5.946
1045751400|2003-02-20 14:30:00|10.7|10.85|10.5|10.63|101700|5.962
1045837800|2003-02-21 14:30:00|10.65|10.78|10.36|10.55|36100|5.918
1046097000|2003-02-24 14:30:00|10.47|10.54|10.43|10.46|18600|5.867
1046183400|2003-02-25 14:30:00|10.4|10.45|9.95|10.35|26600|5.805
1046269800|2003-02-26 14:30:00|10.25|10.26|10.11|10.25|89200|5.749
1046356200|2003-02-27 14:30:00|10.3|10.35|10|10.03|43800|5.626
1046442600|2003-02-28 14:30:00|10.1|10.15|10|10.15|24600|5.693
1046701800|2003-03-03 14:30:00|10.3|10.34|10.3|10.34|16100|5.8
1046788200|2003-03-04 14:30:00|10.34|10.34|10.19|10.29|31000|5.772
1046874600|2003-03-05 14:30:00|10.3|10.39|10|10.31|204300|5.783
1046961000|2003-03-06 14:30:00|10.28|10.56|10.28|10.56|50600|5.923
1047047400|2003-03-07 14:30:00|10.6|10.8|10.6|10.79|26900|6.052
1047306600|2003-03-10 14:30:00|10.85|10.88|10.65|10.8|70800|6.058
1047393000|2003-03-11 14:30:00|10.86|11.05|10.82|10.84|22400|6.08
1047479400|2003-03-12 14:30:00|10.9|11.05|10.87|10.92|10100|6.125
1047565800|2003-03-13 14:30:00|11|11.03|10.77|10.9|59600|6.114
1047652200|2003-03-14 14:30:00|10.98|10.98|10.56|10.61|113000|5.951
1047911400|2003-03-17 14:30:00|10.53|10.88|10.53|10.8|49400|6.058
1047997800|2003-03-18 14:30:00|10.9|11|10.8|10.99|77400|6.164
1048084200|2003-03-19 14:30:00|10.85|11.28|10.84|11.07|111100|6.209
1048170600|2003-03-20 14:30:00|11.07|11.47|11.07|11.36|26400|6.372
1048257000|2003-03-21 14:30:00|11.26|11.57|11.26|11.35|35200|6.366
1048516200|2003-03-24 14:30:00|11.4|11.59|11.4|11.52|3900|6.462
1048602600|2003-03-25 14:30:00|11.4|11.42|11.05|11.14|8200|6.248
1048689000|2003-03-26 14:30:00|11.1|11.1|11|11|700|6.17
1048775400|2003-03-27 14:30:00|11.03|11.08|10.9|10.9|9900|6.114
1048861800|2003-03-28 14:30:00|10.92|11.05|10.9|11.01|22800|6.176
1049121000|2003-03-31 14:30:00|11|11.15|10.96|11.15|199600|6.254
1049207400|2003-04-01 14:30:00|11.25|11.8|11.25|11.64|77200|6.529
1049293800|2003-04-02 14:30:00|11.62|11.65|11.56|11.56|10500|6.484
1049380200|2003-04-03 14:30:00|11.4|11.47|11.4|11.47|42700|6.434
1049466600|2003-04-04 14:30:00|11.42|11.42|11.05|11.28|80000|6.327
1049722200|2003-04-07 13:30:00|11.75|11.75|11.4|11.48|82800|6.439
1049808600|2003-04-08 13:30:00|11.5|11.75|11.5|11.6|19000|6.507
1049895000|2003-04-09 13:30:00|11.65|11.65|11|11.02|12000|6.181
1049981400|2003-04-10 13:30:00|11.02|11.1|10.99|11.1|84200|6.226
1050067800|2003-04-11 13:30:00|11.15|11.15|11.06|11.06|2900|6.204
1050327000|2003-04-14 13:30:00|11.03|11.17|11.03|11.11|1100|6.232
1050413400|2003-04-15 13:30:00|11.25|11.68|11.25|11.47|95000|6.434
1050499800|2003-04-16 13:30:00|11.55|11.6|11.5|11.5|22200|6.45
1050586200|2003-04-17 13:30:00|11.54|11.85|11.54|11.8|19500|6.619
1050931800|2003-04-21 13:30:00|11.85|11.85|11.85|11.85|300|6.647
1051018200|2003-04-22 13:30:00|11.88|11.9|11.84|11.88|7000|6.664
1051104600|2003-04-23 13:30:00|12|12.95|12|12.9|140000|7.236
1051191000|2003-04-24 13:30:00|12.7|12.75|12.55|12.6|144300|7.067
1051277400|2003-04-25 13:30:00|12.58|12.6|12.58|12.59|79600|7.062
1051536600|2003-04-28 13:30:00|12.65|12.8|12.62|12.75|72700|7.152
1051623000|2003-04-29 13:30:00|12.8|12.9|12.79|12.85|35900|7.208
1051709400|2003-04-30 13:30:00|12.9|12.97|12.8|12.81|40500|7.185
1051795800|2003-05-01 13:30:00|12.81|12.81|12.45|12.62|24400|7.079
1051882200|2003-05-02 13:30:00|12.6|12.63|12.52|12.6|44700|7.067
1052141400|2003-05-05 13:30:00|12.65|12.7|12.63|12.7|13500|7.124
1052227800|2003-05-06 13:30:00|12.77|13.25|12.75|13.14|148400|7.37
1052314200|2003-05-07 13:30:00|13.12|13.12|12.98|13|60100|7.292
1052400600|2003-05-08 13:30:00|12.97|13.11|12.91|13.1|106400|7.348
1052487000|2003-05-09 13:30:00|13.1|13.5|13.1|13.5|113200|7.572
1052746200|2003-05-12 13:30:00|13.58|13.65|13.58|13.62|3300|7.64
1052832600|2003-05-13 13:30:00|13.62|13.8|13.6|13.78|41500|7.729
1052919000|2003-05-14 13:30:00|13.88|13.88|13.88|13.88|300|7.785
1053005400|2003-05-15 13:30:00|13.88|13.88|13.66|13.66|49500|7.662
1053091800|2003-05-16 13:30:00|13.76|13.76|13.58|13.69|7200|7.679
1053351000|2003-05-19 13:30:00|13.6|13.6|13|13|19200|7.292
1053437400|2003-05-20 13:30:00|13.1|13.1|13|13|23700|7.292
1053523800|2003-05-21 13:30:00|13.05|13.19|13.05|13.15|21400|7.376
1053610200|2003-05-22 13:30:00|12.75|13.16|12.58|12.94|82400|7.537|divid|0.487
1053696600|2003-05-23 13:30:00|12.94|13.05|12.88|13.05|31700|7.601
1054042200|2003-05-27 13:30:00|12.95|13|12.81|12.87|24500|7.496
1054128600|2003-05-28 13:30:00|12.95|13.11|12.8|13.1|15900|7.63
1054215000|2003-05-29 13:30:00|13.05|13.7|13.05|13.67|37400|7.962
1054301400|2003-05-30 13:30:00|13.75|13.78|13.26|13.68|30900|7.968
1054560600|2003-06-02 13:30:00|13.78|13.8|13.7|13.7|137200|7.98
1054647000|2003-06-03 13:30:00|13.8|13.8|12.75|13.3|247200|7.747
1054733400|2003-06-04 13:30:00|13.4|13.69|13.29|13.5|38200|7.863
1054819800|2003-06-05 13:30:00|13.5|13.75|13.5|13.6|48300|7.922
1054906200|2003-06-06 13:30:00|13.82|13.85|13.65|13.8|71500|8.038
1055165400|2003-06-09 13:30:00|13.85|13.86|13.7|13.86|14300|8.073
1055251800|2003-06-10 13:30:00|13.96|14.7|13.75|14.37|154900|8.37
1055338200|2003-06-11 13:30:00|14.43|14.43|14.3|14.3|10000|8.329
1055424600|2003-06-12 13:30:00|14.24|14.24|14.24|14.24|400|8.294
1055511000|2003-06-13 13:30:00|14.34|14.82|14.2|14.82|221700|8.632
1055770200|2003-06-16 13:30:00|14.8|15.09|14.78|15.09|235300|8.79
1055856600|2003-06-17 13:30:00|15.07|15.08|14.65|14.71|140700|8.568
1055943000|2003-06-18 13:30:00|14.86|15|14.78|14.78|2200|8.609
1056029400|2003-06-19 13:30:00|14.8|15.99|14.8|15.75|132100|9.174
1056115800|2003-06-20 13:30:00|15.95|15.95|15.56|15.65|80500|9.116
1056375000|2003-06-23 13:30:00|15.65|15.69|15.45|15.5|153100|9.028
1056461400|2003-06-24 13:30:00|15.52|15.52|15.44|15.44|5400|8.993
1056547800|2003-06-25 13:30:00|15.44|15.44|15.25|15.3|150700|8.912
1056634200|2003-06-26 13:30:00|15|15.01|14.6|14.7|33200|8.562
1056720600|2003-06-27 13:30:00|14.62|14.7|14.59|14.6|7700|8.504
1056979800|2003-06-30 13:30:00|14.6|14.68|14.58|14.63|53400|8.522
1057066200|2003-07-01 13:30:00|14.65|15|14.6|14.98|107200|8.726
1057152600|2003-07-02 13:30:00|14.5|14.95|14.5|14.94|48900|8.702
1057239000|2003-07-03 13:30:00|14.93|14.93|14.82|14.83|1300|8.638
1057584600|2003-07-07 13:30:00|14.93|15.05|14.83|14.83|10100|8.638
1057671000|2003-07-08 13:30:00|14.85|14.85|14.4|14.6|21000|8.504
1057757400|2003-07-09 13:30:00|14.65|14.65|13.93|14.55|44200|8.475
1057843800|2003-07-10 13:30:00|14.5|14.5|14.25|14.32|19600|8.341
1057930200|2003-07-11 13:30:00|14.22|14.64|14|14.64|62100|8.527
1058189400|2003-07-14 13:30:00|14.74|15.11|14.74|15.11|136100|8.801
1058275800|2003-07-15 13:30:00|15.15|15.15|14.8|14.98|17900|8.726
1058362200|2003-07-16 13:30:00|15.05|15.1|14.85|14.97|65200|8.72
1058448600|2003-07-17 13:30:00|14.98|14.98|14.84|14.86|13100|8.656
1058535000|2003-07-18 13:30:00|14.9|14.9|14.18|14.4|24800|8.388
1058794200|2003-07-21 13:30:00|14.5|14.55|14.28|14.55|23600|8.475
1058880600|2003-07-22 13:30:00|14.6|14.6|14.37|14.45|37000|8.417
1058967000|2003-07-23 13:30:00|14.44|14.48|14.35|14.47|6100|8.428
1059053400|2003-07-24 13:30:00|14.58|15.1|14.56|14.98|136200|8.726
1059139800|2003-07-25 13:30:00|15.1|15.2|15.04|15.18|93600|8.842
1059399000|2003-07-28 13:30:00|15.25|15.25|15.05|15.05|41500|8.766
1059485400|2003-07-29 13:30:00|15.1|15.17|15.1|15.16|32800|8.83
1059571800|2003-07-30 13:30:00|15.18|15.18|15.01|15.01|30200|8.743
1059658200|2003-07-31 13:30:00|15|15.04|14.8|15.04|7200|8.76
1059744600|2003-08-01 13:30:00|15.15|15.23|15.03|15.2|29700|8.854
1060003800|2003-08-04 13:30:00|15.17|15.21|15.08|15.15|49900|8.825
1060090200|2003-08-05 13:30:00|15.15|15.28|15.15|15.25|48700|8.883
1060176600|2003-08-06 13:30:00|15.28|15.82|15.28|15.75|184400|9.174
1060263000|2003-08-07 13:30:00|15.75|16.01|15.75|16|211600|9.32
1060349400|2003-08-08 13:30:00|16.1|16.13|15.73|15.75|146600|9.174
1060608600|2003-08-11 13:30:00|15.8|15.8|15.74|15.74|7400|9.168
1060695000|2003-08-12 13:30:00|15.9|15.95|15.66|15.8|25200|9.203
1060781400|2003-08-13 13:30:00|15.7|15.72|15.5|15.55|23100|9.058
1060867800|2003-08-14 13:30:00|15.65|15.72|15.6|15.7|62300|9.145
1060954200|2003-08-15 13:30:00|15.79|15.84|15.79|15.84|12000|9.226
1061213400|2003-08-18 13:30:00|15.84|15.85|15.68|15.69|81100|9.139
1061299800|2003-08-19 13:30:00|15.65|15.75|15.55|15.69|33100|9.139
1061386200|2003-08-20 13:30:00|15.75|15.75|15.5|15.51|19300|9.034
1061472600|2003-08-21 13:30:00|15.6|15.6|15.45|15.45|21400|8.999
1061559000|2003-08-22 13:30:00|15.46|15.6|15.2|15.2|16000|8.854
1061818200|2003-08-25 13:30:00|15.28|15.32|15.2|15.23|9900|8.871
1061904600|2003-08-26 13:30:00|15.3|15.3|15.22|15.22|2300|8.865
1061991000|2003-08-27 13:30:00|15.32|15.32|15.25|15.27|6400|8.894
1062077400|2003-08-28 13:30:00|15.29|15.3|14.84|14.9|14400|8.679
1062163800|2003-08-29 13:30:00|14.9|14.9|14.83|14.87|8800|8.661
1062509400|2003-09-02 13:30:00|14.87|15.07|14.85|15.07|113900|8.778
1062595800|2003-09-03 13:30:00|15.17|15.41|15.1|15.35|31100|8.941
1062682200|2003-09-04 13:30:00|15.25|15.27|14.6|14.7|35600|8.562
1062768600|2003-09-05 13:30:00|14.8|15.05|14.67|15.05|89100|8.766
1063027800|2003-09-08 13:30:00|15.15|15.55|15.15|15.38|67100|8.959
1063114200|2003-09-09 13:30:00|15.35|15.86|15.35|15.62|33800|9.098
1063200600|2003-09-10 13:30:00|15.55|15.64|15.35|15.5|91700|9.028
1063287000|2003-09-11 13:30:00|15.6|15.67|15.4|15.67|76800|9.127
1063373400|2003-09-12 13:30:00|15.75|15.75|15.25|15.34|9600|8.935
1063632600|2003-09-15 13:30:00|15.3|15.3|15.1|15.1|15600|8.795
1063719000|2003-09-16 13:30:00|15.2|15.3|15.2|15.27|15100|8.894
1063805400|2003-09-17 13:30:00|15.35|15.35|14.9|15.05|29400|8.766
1063891800|2003-09-18 13:30:00|15|15|14.65|14.9|35800|8.679
1063978200|2003-09-19 13:30:00|15|15|14.72|14.97|15500|8.72
1064237400|2003-09-22 13:30:00|15|15|14.75|14.8|21800|8.621
1064323800|2003-09-23 13:30:00|14.85|14.95|14.75|14.95|29400|8.708
1064410200|2003-09-24 13:30:00|14.93|15.05|14.85|14.85|127100|8.65
1064496600|2003-09-25 13:30:00|14.85|14.85|14.75|14.8|8000|8.621
1064583000|2003-09-26 13:30:00|14.75|14.75|14.65|14.65|29000|8.533
1064842200|2003-09-29 13:30:00|14.55|14.68|14.5|14.65|13000|8.533
1064928600|2003-09-30 13:30:00|14.6|14.7|14.6|14.7|52300|8.562
1065015000|2003-10-01 13:30:00|14.6|14.71|14.6|14.7|36800|8.562
1065101400|2003-10-02 13:30:00|14.7|14.95|14.7|14.78|177500|8.609
1065187800|2003-10-03 13:30:00|14.55|15.09|14.55|15.07|26800|8.778
1065447000|2003-10-06 13:30:00|15.15|15.3|15.15|15.25|17900|8.883
1065533400|2003-10-07 13:30:00|15.2|15.4|15.2|15.36|71500|8.947
1065619800|2003-10-08 13:30:00|15.4|15.4|15.3|15.36|23300|8.947
1065706200|2003-10-09 13:30:00|15.46|15.7|15.4|15.67|26600|9.127
1065792600|2003-10-10 13:30:00|15.75|17|15.74|16.66|160800|9.704
1066051800|2003-10-13 13:30:00|16.66|16.7|16.26|16.3|12600|9.494
1066138200|2003-10-14 13:30:00|16.45|16.45|16.32|16.36|4700|9.529
1066224600|2003-10-15 13:30:00|16.26|16.26|15.8|15.98|10300|9.308
1066311000|2003-10-16 13:30:00|16|16.3|16|16.3|73200|9.494
1066397400|2003-10-17 13:30:00|16.25|16.3|16.09|16.29|10300|9.489
1066656600|2003-10-20 13:30:00|16.39|16.6|16.36|16.5|41300|9.611
1066743000|2003-10-21 13:30:00|16.6|16.9|16.59|16.85|32000|9.815
1066829400|2003-10-22 13:30:00|16.95|17.05|16.85|16.88|70000|9.832
1066915800|2003-10-23 13:30:00|16.9|17.02|16.77|16.83|20900|9.803
1067002200|2003-10-24 13:30:00|16.9|17.25|16.87|16.94|51400|9.867
1067265000|2003-10-27 14:30:00|17|17.15|16.98|16.99|83700|9.896
1067351400|2003-10-28 14:30:00|17.05|17.11|16.99|17.04|33700|9.925
1067437800|2003-10-29 14:30:00|17|18.14|17|17.68|149100|10.298
1067524200|2003-10-30 14:30:00|17.75|17.75|17.25|17.56|25700|10.228
1067610600|2003-10-31 14:30:00|17.5|17.7|17.28|17.28|44000|10.065
1067869800|2003-11-03 14:30:00|17.3|17.5|17.3|17.33|74400|10.094
1067956200|2003-11-04 14:30:00|17.43|17.56|17.35|17.56|119500|10.228
1068042600|2003-11-05 14:30:00|17.65|17.8|17.58|17.6|66100|10.252
1068129000|2003-11-06 14:30:00|17.55|17.59|17.49|17.5|84500|10.193
1068215400|2003-11-07 14:30:00|17.5|17.55|17.46|17.52|51900|10.205
1068474600|2003-11-10 14:30:00|17.65|17.7|17.6|17.67|22000|10.292
1068561000|2003-11-11 14:30:00|17.68|17.7|17.5|17.7|377000|10.31
1068647400|2003-11-12 14:30:00|17.8|17.8|17.63|17.63|39700|10.269
1068733800|2003-11-13 14:30:00|17.7|17.8|17.63|17.76|190300|10.345
1068820200|2003-11-14 14:30:00|17.8|17.8|17.69|17.7|14200|10.31
1069079400|2003-11-17 14:30:00|17.75|17.82|17.61|17.61|13700|10.257
1069165800|2003-11-18 14:30:00|17.65|17.7|17.61|17.63|61400|10.269
1069252200|2003-11-19 14:30:00|17.7|17.7|17.3|17.3|78200|10.077
1069338600|2003-11-20 14:30:00|17.39|17.42|17.3|17.3|82200|10.077
1069425000|2003-11-21 14:30:00|17.35|17.4|17.28|17.33|129200|10.094
1069684200|2003-11-24 14:30:00|17.33|17.33|16.72|16.85|196900|9.815
1069770600|2003-11-25 14:30:00|16.9|16.98|16.7|16.85|25500|9.815
1069857000|2003-11-26 14:30:00|16.95|16.97|16.81|16.84|8600|9.809
1070029800|2003-11-28 14:30:00|16.84|16.84|16.11|16.35|102400|9.524
1070289000|2003-12-01 14:30:00|16.35|16.57|16.15|16.54|78900|9.634
1070375400|2003-12-02 14:30:00|16.6|16.67|16.54|16.55|16100|9.64
1070461800|2003-12-03 14:30:00|16.8|16.96|16.61|16.73|49500|9.745
1070548200|2003-12-04 14:30:00|16.85|16.88|16.55|16.62|45800|9.681
1070634600|2003-12-05 14:30:00|16.6|16.8|16.5|16.5|21900|9.611
1070893800|2003-12-08 14:30:00|16.45|16.55|16.34|16.39|20100|9.547
1070980200|2003-12-09 14:30:00|16.3|16.34|16.2|16.31|51100|9.5
1071066600|2003-12-10 14:30:00|16.25|16.29|15.95|16.05|42900|9.349
1071153000|2003-12-11 14:30:00|16.15|16.2|16.1|16.2|77200|9.436
1071239400|2003-12-12 14:30:00|16.2|16.2|16.15|16.17|10900|9.419
1071498600|2003-12-15 14:30:00|16.2|16.25|16.2|16.24|85600|9.459
1071585000|2003-12-16 14:30:00|16.24|16.3|16.18|16.3|133700|9.494
1071671400|2003-12-17 14:30:00|16.35|16.45|16.3|16.4|39300|9.553
1071757800|2003-12-18 14:30:00|16.4|16.89|16.4|16.8|21800|9.786
1071844200|2003-12-19 14:30:00|17|17.1|16.94|17.05|105600|9.931
1072103400|2003-12-22 14:30:00|17.05|17.07|17|17.03|92400|9.92
1072189800|2003-12-23 14:30:00|17.05|17.05|16.82|16.93|88400|9.861
1072276200|2003-12-24 14:30:00|16.9|17.09|16.9|17|18200|9.902
1072449000|2003-12-26 14:30:00|17|17.14|17|17.05|2700|9.931
1072708200|2003-12-29 14:30:00|17.22|17.53|17.22|17.5|12600|10.193
1072794600|2003-12-30 14:30:00|17.45|17.56|17.3|17.3|23800|10.077
1072881000|2003-12-31 14:30:00|17.3|17.6|17.23|17.6|20400|10.252
1073053800|2004-01-02 14:30:00|17.6|17.65|17.47|17.5|24500|10.193
1073313000|2004-01-05 14:30:00|17.65|17.65|17.38|17.38|55000|10.123
1073399400|2004-01-06 14:30:00|17.45|17.6|17.39|17.39|70700|10.129
1073485800|2004-01-07 14:30:00|17.45|17.65|17.45|17.65|58600|10.281
1073572200|2004-01-08 14:30:00|17.75|18|17.6|17.89|23700|10.421
1073658600|2004-01-09 14:30:00|17.99|18|17.69|17.7|33000|10.31
1073917800|2004-01-12 14:30:00|18.1|18.42|18.09|18.35|658600|10.688
1074004200|2004-01-13 14:30:00|18.35|18.39|18.16|18.32|71500|10.671
1074090600|2004-01-14 14:30:00|18.4|20|18.4|19.5|221600|11.358
1074177000|2004-01-15 14:30:00|19.5|19.5|18.5|18.84|70000|10.974
1074263400|2004-01-16 14:30:00|18.9|19.23|18.88|19.15|51800|11.154
1074609000|2004-01-20 14:30:00|19.1|19.8|19.08|19.65|74600|11.446
1074695400|2004-01-21 14:30:00|19.59|19.95|19.55|19.75|51100|11.504
1074781800|2004-01-22 14:30:00|19.75|20|19.75|19.9|44800|11.591
1074868200|2004-01-23 14:30:00|20|20.03|19.9|19.95|22000|11.62
1075127400|2004-01-26 14:30:00|19.96|20.11|19.75|19.8|119300|11.533
1075213800|2004-01-27 14:30:00|19.75|19.94|19.73|19.8|66300|11.533
1075300200|2004-01-28 14:30:00|19.95|19.98|19.45|19.6|25400|11.417
1075386600|2004-01-29 14:30:00|19.45|19.55|19.25|19.51|12300|11.364
1075473000|2004-01-30 14:30:00|19.5|19.64|19.3|19.35|106500|11.271
1075732200|2004-02-02 14:30:00|19.55|19.65|19.5|19.52|70600|11.37
1075818600|2004-02-03 14:30:00|19.55|19.8|19.55|19.78|149700|11.521
1075905000|2004-02-04 14:30:00|19.9|20|19.85|19.89|66600|11.585
1075991400|2004-02-05 14:30:00|19.89|20.2|19.89|20|100200|11.65
1076077800|2004-02-06 14:30:00|20.15|20.27|20.1|20.25|28900|11.795
1076337000|2004-02-09 14:30:00|20.4|20.62|20.35|20.58|134200|11.987
1076423400|2004-02-10 14:30:00|20.65|20.68|20.61|20.68|4100|12.046
1076509800|2004-02-11 14:30:00|20.6|20.92|20.6|20.92|6900|12.185
1076596200|2004-02-12 14:30:00|21.65|21.87|21.51|21.7|274900|12.64
1076682600|2004-02-13 14:30:00|21.8|21.95|21.75|21.86|246100|12.733
1077028200|2004-02-17 14:30:00|21.75|22.1|21.74|22.1|144900|12.873
1077114600|2004-02-18 14:30:00|22.15|22.44|22.1|22.29|26200|12.983
1077201000|2004-02-19 14:30:00|22.3|22.5|22.29|22.4|76500|13.047
1077287400|2004-02-20 14:30:00|22.35|22.35|21.22|21.8|53300|12.698
1077546600|2004-02-23 14:30:00|21.9|21.9|21.38|21.44|7500|12.488
1077633000|2004-02-24 14:30:00|21.44|21.7|21.35|21.49|23800|12.517
1077719400|2004-02-25 14:30:00|21.65|22.02|21.65|22|61200|12.815
1077805800|2004-02-26 14:30:00|22.15|22.15|21.76|21.98|22300|12.803
1077892200|2004-02-27 14:30:00|22|22|21.9|21.95|15200|12.785
1078151400|2004-03-01 14:30:00|21.95|21.95|21.65|21.74|16100|12.663
1078237800|2004-03-02 14:30:00|21.8|21.88|21.4|21.55|63400|12.552
1078324200|2004-03-03 14:30:00|21.6|21.73|21.6|21.65|7700|12.611
1078410600|2004-03-04 14:30:00|21.55|21.55|21.1|21.19|41400|12.343
1078497000|2004-03-05 14:30:00|21.25|21.4|21.2|21.32|44300|12.418
1078756200|2004-03-08 14:30:00|21.45|21.45|21.05|21.18|48900|12.337
1078842600|2004-03-09 14:30:00|21.25|21.29|21.05|21.19|102500|12.343
1078929000|2004-03-10 14:30:00|21.2|21.21|20.3|20.5|64000|11.941
1079015400|2004-03-11 14:30:00|20.6|20.8|20.6|20.73|81600|12.075
1079101800|2004-03-12 14:30:00|20.9|21.1|20.66|20.85|33500|12.145
1079361000|2004-03-15 14:30:00|20.8|21.2|20.8|21.05|82000|12.261
1079447400|2004-03-16 14:30:00|21.3|21.44|21.11|21.28|50200|12.395
1079533800|2004-03-17 14:30:00|21.4|21.43|21.08|21.26|29000|12.383
1079620200|2004-03-18 14:30:00|21.47|21.47|20.99|21.2|13200|12.349
1079706600|2004-03-19 14:30:00|21.05|21.24|21|21.01|6700|12.238
1079965800|2004-03-22 14:30:00|21.05|21.1|20.7|20.75|139500|12.086
1080052200|2004-03-23 14:30:00|20.8|20.9|20.61|20.65|45100|12.028
1080138600|2004-03-24 14:30:00|20.8|20.8|20.38|20.59|61700|11.993
1080225000|2004-03-25 14:30:00|20.6|20.9|20.6|20.84|109000|12.139
1080311400|2004-03-26 14:30:00|20.88|20.89|20.7|20.82|93100|12.127
1080570600|2004-03-29 14:30:00|21.07|21.07|20.6|20.68|30100|12.046
1080657000|2004-03-30 14:30:00|20.7|20.78|20.7|20.73|41300|12.075
1080743400|2004-03-31 14:30:00|20.73|20.93|20.73|20.85|78000|12.145
1080829800|2004-04-01 14:30:00|20.9|21.25|20.9|20.99|187200|12.226
1080916200|2004-04-02 14:30:00|21.15|21.34|21.06|21.06|47500|12.267
1081171800|2004-04-05 13:30:00|21.1|21.1|20.58|20.65|44100|12.028
1081258200|2004-04-06 13:30:00|20.66|20.7|20.35|20.52|38100|11.952
1081344600|2004-04-07 13:30:00|20.55|20.55|20.37|20.5|40600|11.941
1081431000|2004-04-08 13:30:00|20.48|20.49|20.25|20.42|12500|11.894
1081776600|2004-04-12 13:30:00|20.45|20.5|19.93|20.05|27100|11.679
1081863000|2004-04-13 13:30:00|20.1|20.15|19.5|19.65|76900|11.446
1081949400|2004-04-14 13:30:00|19.73|19.84|19.69|19.7|137800|11.475
1082035800|2004-04-15 13:30:00|19.8|19.96|19.75|19.96|45400|11.626
1082122200|2004-04-16 13:30:00|19.96|20.75|19.96|20.41|58400|11.888
1082381400|2004-04-19 13:30:00|20.42|20.52|20.25|20.37|28000|11.865
1082467800|2004-04-20 13:30:00|20.6|20.8|20.27|20.27|33000|11.807
1082554200|2004-04-21 13:30:00|20.3|20.3|20.1|20.25|15000|11.795
1082640600|2004-04-22 13:30:00|20.15|20.65|20.1|20.5|172400|11.941
1082727000|2004-04-23 13:30:00|20.45|20.65|20.19|20.32|21200|11.836
1082986200|2004-04-26 13:30:00|20.5|20.5|19.92|20.15|24500|11.737
1083072600|2004-04-27 13:30:00|20.15|20.5|20.15|20.45|15600|11.912
1083159000|2004-04-28 13:30:00|20.35|20.5|20.28|20.3|317800|11.824
1083245400|2004-04-29 13:30:00|20.28|20.28|19.41|19.5|14100|11.358
1083331800|2004-04-30 13:30:00|19.5|20.35|19.45|19.55|114500|11.387
1083591000|2004-05-03 13:30:00|19.5|19.75|19.5|19.7|21200|11.475
1083677400|2004-05-04 13:30:00|19.7|19.96|19.7|19.96|17100|11.626
1083763800|2004-05-05 13:30:00|19.96|20.5|19.95|20.5|24900|11.941
1083850200|2004-05-06 13:30:00|20.5|20.6|19.98|20.19|114100|11.76
1083936600|2004-05-07 13:30:00|20.29|20.3|20|20.17|61400|11.749
1084195800|2004-05-10 13:30:00|20.1|20.1|19.7|19.71|32200|11.481
1084282200|2004-05-11 13:30:00|19.65|19.9|19.56|19.7|83200|11.475
1084368600|2004-05-12 13:30:00|19.6|19.6|19.35|19.59|5500|11.411
1084455000|2004-05-13 13:30:00|19.59|19.7|19.5|19.63|15200|11.434
1084541400|2004-05-14 13:30:00|19.63|19.75|19.55|19.74|12300|11.498
1084800600|2004-05-17 13:30:00|19.74|19.74|19.35|19.4|55100|11.3
1084887000|2004-05-18 13:30:00|19.4|19.59|19.39|19.5|185400|11.358
1084973400|2004-05-19 13:30:00|19.55|19.89|19.4|19.58|53900|11.405
1085059800|2004-05-20 13:30:00|19.53|19.6|19.42|19.48|21600|11.347
1085146200|2004-05-21 13:30:00|19.5|19.5|18.84|18.9|31800|11.009
1085405400|2004-05-24 13:30:00|18.9|19.05|18.22|18.25|21300|10.63
1085491800|2004-05-25 13:30:00|18.25|18.5|18.25|18.45|46100|10.747
1085578200|2004-05-26 13:30:00|18.55|18.66|18.5|18.52|29200|10.787
1085664600|2004-05-27 13:30:00|18.7|18.74|18.49|18.5|37800|10.776
1085751000|2004-05-28 13:30:00|18.5|18.87|18.5|18.87|20000|10.991
1086096600|2004-06-01 13:30:00|18.95|18.95|18.75|18.9|15000|11.009
1086183000|2004-06-02 13:30:00|18.89|18.97|18.8|18.92|48600|11.02
1086269400|2004-06-03 13:30:00|19|19|18.85|18.94|57900|11.032
1086355800|2004-06-04 13:30:00|18.9|19.02|18.9|19|7200|11.067
1086615000|2004-06-07 13:30:00|18.5|18.69|18.41|18.46|21000|11.038|divid|0.491
1086701400|2004-06-08 13:30:00|18.5|18.8|18.5|18.65|37800|11.151
1086787800|2004-06-09 13:30:00|18.7|18.7|18.35|18.35|77900|10.972
1086874200|2004-06-10 13:30:00|18.4|18.52|18.25|18.26|34500|10.918
1087219800|2004-06-14 13:30:00|18.26|18.35|18.15|18.28|35700|10.93
1087306200|2004-06-15 13:30:00|18.27|18.65|18.27|18.65|42800|11.151
1087392600|2004-06-16 13:30:00|18.65|18.69|18.55|18.68|34200|11.169
1087479000|2004-06-17 13:30:00|18.65|18.65|18.55|18.59|9400|11.116
1087565400|2004-06-18 13:30:00|18.59|18.67|18.54|18.67|7800|11.163
1087824600|2004-06-21 13:30:00|18.67|18.9|18.54|18.76|148500|11.217
1087911000|2004-06-22 13:30:00|18.7|18.75|18.11|18.3|27700|10.942
1087997400|2004-06-23 13:30:00|18.3|18.4|18.2|18.4|60200|11.002
1088083800|2004-06-24 13:30:00|18.45|19.06|18.45|18.99|37200|11.355
1088170200|2004-06-25 13:30:00|18.99|19.04|18.9|18.96|26800|11.337
1088429400|2004-06-28 13:30:00|18.96|18.97|18.79|18.88|11100|11.289
1088515800|2004-06-29 13:30:00|18.88|18.88|18.85|18.86|56800|11.277
1088602200|2004-06-30 13:30:00|18.88|18.88|18.34|18.5|43700|11.062
1088688600|2004-07-01 13:30:00|18.5|18.5|18.21|18.3|29900|10.942
1088775000|2004-07-02 13:30:00|18.3|18.75|18.3|18.7|206700|11.181
1089120600|2004-07-06 13:30:00|18.7|18.71|18.5|18.6|185600|11.121
1089207000|2004-07-07 13:30:00|18.65|19.6|18.65|19.24|48400|11.504
1089293400|2004-07-08 13:30:00|19.28|19.28|18.92|19.15|35100|11.45
1089379800|2004-07-09 13:30:00|19.2|19.2|18.91|19.08|10300|11.408
1089639000|2004-07-12 13:30:00|19.1|19.2|18.97|19.1|29600|11.42
1089725400|2004-07-13 13:30:00|19|19|18.42|18.71|24600|11.187
1089811800|2004-07-14 13:30:00|18.68|18.7|18.42|18.56|31100|11.098
1089898200|2004-07-15 13:30:00|18.5|18.5|18|18.01|14800|10.769
1089984600|2004-07-16 13:30:00|18|18.3|18|18.3|13700|10.942
1090243800|2004-07-19 13:30:00|18.3|18.45|18.3|18.37|15700|10.984
1090330200|2004-07-20 13:30:00|18.39|18.56|18.39|18.55|2600|11.092
1090416600|2004-07-21 13:30:00|18.6|18.64|18.45|18.46|33300|11.038
1090503000|2004-07-22 13:30:00|18.4|18.68|18.3|18.5|117300|11.062
1090589400|2004-07-23 13:30:00|18.49|18.56|18.45|18.5|16500|11.062
1090848600|2004-07-26 13:30:00|18.55|18.62|18.52|18.6|11700|11.121
1090935000|2004-07-27 13:30:00|18.61|19.36|18.61|19.36|44500|11.576
1091021400|2004-07-28 13:30:00|19.5|21.9|19.47|21.1|143700|12.616
1091107800|2004-07-29 13:30:00|21.1|21.11|20.95|21|76000|12.557
1091194200|2004-07-30 13:30:00|21|21.55|21|21.3|133300|12.736
1091453400|2004-08-02 13:30:00|21.5|21.98|21.26|21.27|60600|12.718
1091539800|2004-08-03 13:30:00|21.2|21.62|21.2|21.48|19700|12.844
1091626200|2004-08-04 13:30:00|21.49|21.6|21.28|21.45|11400|12.826
1091712600|2004-08-05 13:30:00|21.47|21.49|21.02|21.11|19300|12.622
1091799000|2004-08-06 13:30:00|21.11|21.11|20.65|21|56200|12.557
1092058200|2004-08-09 13:30:00|21.05|21.1|20.86|20.99|169200|12.551
1092144600|2004-08-10 13:30:00|20.92|20.99|20.52|20.74|89500|12.401
1092231000|2004-08-11 13:30:00|20.5|20.5|19.9|20.06|107900|11.994
1092317400|2004-08-12 13:30:00|20.07|20.25|19.95|19.99|51500|11.953
1092403800|2004-08-13 13:30:00|20.05|20.08|19.84|19.99|50200|11.953
1092663000|2004-08-16 13:30:00|20.05|20.5|20.04|20.15|68400|12.048
1092749400|2004-08-17 13:30:00|20.25|20.6|20.25|20.5|76000|12.258
1092835800|2004-08-18 13:30:00|20.55|20.57|20.43|20.45|61900|12.228
1092922200|2004-08-19 13:30:00|20.48|20.55|20.35|20.49|66600|12.252
1093008600|2004-08-20 13:30:00|20.5|20.5|20.4|20.48|72000|12.246
1093267800|2004-08-23 13:30:00|20.5|20.55|20.43|20.45|16300|12.228
1093354200|2004-08-24 13:30:00|20.47|20.79|20.43|20.63|100100|12.335
1093440600|2004-08-25 13:30:00|20.7|21.05|20.65|21.05|147000|12.586
1093527000|2004-08-26 13:30:00|21.05|21.1|20.85|20.85|8300|12.467
1093613400|2004-08-27 13:30:00|20.9|21|20.9|21|9000|12.557
1093872600|2004-08-30 13:30:00|20.95|20.99|20.86|20.94|5300|12.521
1093959000|2004-08-31 13:30:00|20.89|21.29|20.88|21.2|68000|12.676
1094045400|2004-09-01 13:30:00|21.25|21.36|21.15|21.2|12400|12.676
1094131800|2004-09-02 13:30:00|21.21|21.26|20.53|20.8|46100|12.437
1094218200|2004-09-03 13:30:00|20.7|20.83|20.64|20.83|53000|12.455
1094563800|2004-09-07 13:30:00|20.83|20.95|20.8|20.9|15200|12.497
1094650200|2004-09-08 13:30:00|20.9|20.9|20.74|20.75|15500|12.407
1094736600|2004-09-09 13:30:00|20.8|20.98|20.8|20.95|50100|12.527
1094823000|2004-09-10 13:30:00|20.85|20.99|20.56|20.8|79500|12.437
1095082200|2004-09-13 13:30:00|20.95|20.95|20.7|20.94|43000|12.521
1095168600|2004-09-14 13:30:00|20.97|20.97|20.85|20.95|30000|12.527
1095255000|2004-09-15 13:30:00|20.95|20.95|20.81|20.82|24200|12.449
1095341400|2004-09-16 13:30:00|20.82|21|20.8|20.84|21200|12.461
1095427800|2004-09-17 13:30:00|20.8|20.92|20.8|20.89|22400|12.491
1095687000|2004-09-20 13:30:00|20.92|20.96|20.79|20.94|16300|12.521
1095773400|2004-09-21 13:30:00|20.9|21.77|20.9|21.27|65700|12.718
1095859800|2004-09-22 13:30:00|21.32|22.8|21.25|22.68|65400|13.561
1095946200|2004-09-23 13:30:00|22.78|22.78|21.31|21.31|41900|12.742
1096032600|2004-09-24 13:30:00|21.31|21.73|21.25|21.73|12600|12.993
1096291800|2004-09-27 13:30:00|21.8|21.96|21.65|21.75|21200|13.005
1096378200|2004-09-28 13:30:00|21.8|21.85|21.51|21.8|9800|13.035
1096464600|2004-09-29 13:30:00|21.9|22.96|21.74|22.56|34700|13.489
1096551000|2004-09-30 13:30:00|22.6|22.6|22.1|22.1|6900|13.214
1096637400|2004-10-01 13:30:00|22.1|22.52|22.1|22.51|13200|13.459
1096896600|2004-10-04 13:30:00|22.51|22.55|22.1|22.3|71400|13.334
1096983000|2004-10-05 13:30:00|22.4|23.28|22.4|23.24|51900|13.896
1097069400|2004-10-06 13:30:00|23.19|23.45|23.1|23.23|35700|13.89
1097155800|2004-10-07 13:30:00|23.24|24.5|23.11|24.5|65900|14.649
1097242200|2004-10-08 13:30:00|23.75|23.9|23.67|23.68|26600|14.159
1097501400|2004-10-11 13:30:00|23.6|23.9|23.59|23.59|15200|14.105
1097587800|2004-10-12 13:30:00|23.55|24.27|23.3|24.2|27800|14.47
1097674200|2004-10-13 13:30:00|24.2|24.39|24.15|24.22|12700|14.482
1097760600|2004-10-14 13:30:00|24.3|24.3|24|24.01|6200|14.356
1097847000|2004-10-15 13:30:00|24.1|24.1|23.36|23.62|33300|14.123
1098106200|2004-10-18 13:30:00|23.65|23.65|23.45|23.58|15000|14.099
1098192600|2004-10-19 13:30:00|23.6|23.6|23.15|23.31|12900|13.938
1098279000|2004-10-20 13:30:00|23.31|23.31|23.01|23.09|12700|13.806
1098365400|2004-10-21 13:30:00|23.09|23.1|22.1|22.3|46700|13.334
1098451800|2004-10-22 13:30:00|22.4|22.95|22.4|22.83|27400|13.651
1098711000|2004-10-25 13:30:00|22.83|22.83|22.4|22.41|14600|13.4
1098797400|2004-10-26 13:30:00|22.6|22.82|22.57|22.61|38000|13.519
1098883800|2004-10-27 13:30:00|22.75|23|22.45|22.6|42700|13.513
1098970200|2004-10-28 13:30:00|22.65|22.76|22.5|22.73|39100|13.591
1099056600|2004-10-29 13:30:00|22.8|23.02|22.8|22.91|40700|13.699
1099319400|2004-11-01 14:30:00|22.94|23.07|22.9|22.99|106200|13.746
1099405800|2004-11-02 14:30:00|23.08|24.27|23.05|24.27|249900|14.512
1099492200|2004-11-03 14:30:00|24.52|24.71|24.27|24.35|127200|14.56
1099578600|2004-11-04 14:30:00|24.36|24.36|23.9|24.15|148500|14.44
1099665000|2004-11-05 14:30:00|24.25|26.16|24.25|26.15|114000|15.636
1099924200|2004-11-08 14:30:00|26.35|26.4|25.91|26|181200|15.546
1100010600|2004-11-09 14:30:00|26.25|26.25|24.45|25|144100|14.948
1100097000|2004-11-10 14:30:00|25.1|25.16|24.83|25|178000|14.948
1100183400|2004-11-11 14:30:00|25.05|25.4|25.05|25.39|48900|15.181
1100269800|2004-11-12 14:30:00|25.46|25.5|25.05|25.15|27400|15.038
1100529000|2004-11-15 14:30:00|25.25|25.25|25.12|25.2|51100|15.068
1100615400|2004-11-16 14:30:00|25.35|25.35|25|25.11|97000|15.014
1100701800|2004-11-17 14:30:00|25.15|25.4|25.1|25.33|59400|15.146
1100788200|2004-11-18 14:30:00|25.35|25.5|25.15|25.27|30500|15.11
1100874600|2004-11-19 14:30:00|25.1|25.21|25|25.06|72300|14.984
1101133800|2004-11-22 14:30:00|25.01|25.5|24.96|25.4|25200|15.187
1101220200|2004-11-23 14:30:00|25.5|25.8|25.45|25.76|43000|15.403
1101306600|2004-11-24 14:30:00|25.76|26.08|25.76|25.92|27000|15.498
1101479400|2004-11-26 14:30:00|26|26.22|26|26.09|44100|15.6
1101738600|2004-11-29 14:30:00|26.24|26.35|26.24|26.31|63000|15.732
1101825000|2004-11-30 14:30:00|26.41|28.02|26.41|27.72|621800|16.575
1101911400|2004-12-01 14:30:00|27.92|28.5|27.73|27.75|111400|16.593
1101997800|2004-12-02 14:30:00|27.8|27.8|26.79|26.79|105700|16.019
1102084200|2004-12-03 14:30:00|26.8|27.4|26.8|27.21|62700|16.27
1102343400|2004-12-06 14:30:00|27.55|27.64|27.45|27.59|133100|16.497
1102429800|2004-12-07 14:30:00|27.65|28.12|27.65|28|137200|16.742
1102516200|2004-12-08 14:30:00|27.95|27.95|27.3|27.3|92700|16.323
1102602600|2004-12-09 14:30:00|27.05|27.06|25.62|26.35|247400|15.755
1102689000|2004-12-10 14:30:00|26.15|26.65|26.15|26.59|57900|15.899
1102948200|2004-12-13 14:30:00|26.6|26.67|26.51|26.62|54200|15.917
1103034600|2004-12-14 14:30:00|26.7|26.7|26.45|26.52|53900|15.857
1103121000|2004-12-15 14:30:00|26.6|26.7|26.35|26.55|75900|15.875
1103207400|2004-12-16 14:30:00|26.6|27.17|26.6|27.14|44900|16.228
1103293800|2004-12-17 14:30:00|27.14|27.15|26.55|26.7|27700|15.965
1103553000|2004-12-20 14:30:00|26.9|26.94|26.76|26.77|58000|16.007
1103639400|2004-12-21 14:30:00|26.77|26.77|26.56|26.63|50400|15.923
1103725800|2004-12-22 14:30:00|26.73|28.39|26.73|28|81900|16.742
1103812200|2004-12-23 14:30:00|28.6|28.62|26.87|27.09|92600|16.198
1104157800|2004-12-27 14:30:00|27.34|27.6|27.3|27.3|24800|16.323
1104244200|2004-12-28 14:30:00|27.29|27.41|26.96|27.02|32000|16.156
1104330600|2004-12-29 14:30:00|27.01|27.17|26.8|27.06|21500|16.18
1104417000|2004-12-30 14:30:00|26.91|27.2|26.6|27.2|43100|16.264
1104503400|2004-12-31 14:30:00|27.5|27.5|27.02|27.35|49400|16.353
1104762600|2005-01-03 14:30:00|27|27.1|26.22|26.22|47000|15.678
1104849000|2005-01-04 14:30:00|26.3|26.6|26.25|26.4|48500|15.785
1104935400|2005-01-05 14:30:00|26.39|26.41|26.22|26.35|31800|15.755
1105021800|2005-01-06 14:30:00|26.2|26.23|24.35|25.6|259200|15.307
1105108200|2005-01-07 14:30:00|25.8|26|25.29|25.44|62900|15.211
1105367400|2005-01-10 14:30:00|25.75|25.8|25.5|25.75|66200|15.397
1105453800|2005-01-11 14:30:00|25.85|26.03|25.67|25.77|149700|15.409
1105540200|2005-01-12 14:30:00|25.87|25.99|25.4|25.58|123100|15.295
1105626600|2005-01-13 14:30:00|25.65|25.94|25.6|25.88|97600|15.474
1105713000|2005-01-14 14:30:00|25.8|27.21|25.75|27.11|61400|16.21
1106058600|2005-01-18 14:30:00|27.13|27.15|26.56|26.69|96300|15.959
1106145000|2005-01-19 14:30:00|26.7|27.3|26.55|26.81|57600|16.03
1106231400|2005-01-20 14:30:00|26.75|26.75|26.3|26.44|133500|15.809
1106317800|2005-01-21 14:30:00|26.44|26.5|26|26.1|20400|15.606
1106577000|2005-01-24 14:30:00|25.75|25.75|25.03|25.5|64700|15.247
1106663400|2005-01-25 14:30:00|25.5|25.5|24.99|25.12|146000|15.02
1106749800|2005-01-26 14:30:00|25.12|26.1|25.12|26.1|203000|15.606
1106836200|2005-01-27 14:30:00|26.1|26.67|26|26.45|90800|15.815
1106922600|2005-01-28 14:30:00|26.5|26.7|26.08|26.5|87500|15.845
1107181800|2005-01-31 14:30:00|26.55|26.8|26.35|26.61|64700|15.911
1107268200|2005-02-01 14:30:00|26.65|26.7|26.45|26.6|356600|15.905
1107354600|2005-02-02 14:30:00|26.5|26.9|26.45|26.48|58600|15.833
1107441000|2005-02-03 14:30:00|26.4|26.78|26.4|26.48|46300|15.833
1107527400|2005-02-04 14:30:00|26.5|26.7|26.45|26.69|127800|15.959
1107786600|2005-02-07 14:30:00|26.69|27.48|26.69|27.15|44400|16.234
1107873000|2005-02-08 14:30:00|27.2|28.93|27.11|28.9|349200|17.28
1107959400|2005-02-09 14:30:00|28.95|29|28.4|28.98|86900|17.328
1108045800|2005-02-10 14:30:00|29|29.63|29|29.51|199600|17.645
1108132200|2005-02-11 14:30:00|29.55|29.66|28.7|29.2|70600|17.46
1108391400|2005-02-14 14:30:00|30.15|30.22|29.25|29.35|65700|17.549
1108477800|2005-02-15 14:30:00|29.3|29.33|28.51|28.9|49100|17.28
1108564200|2005-02-16 14:30:00|28.9|29.75|28.9|29.61|59900|17.705
1108650600|2005-02-17 14:30:00|29.7|30.49|29.7|30.4|88700|18.177
1108737000|2005-02-18 14:30:00|30.35|31.24|30.25|31.04|183300|18.56
1109082600|2005-02-22 14:30:00|31.2|32.55|31.08|31.75|373600|18.984
1109169000|2005-02-23 14:30:00|31.7|32.05|31.61|31.81|264700|19.02
1109255400|2005-02-24 14:30:00|31.9|32|31.2|31.4|76000|18.775
1109341800|2005-02-25 14:30:00|31.4|31.79|30.95|31.7|66500|18.954
1109601000|2005-02-28 14:30:00|31.75|32.22|31.75|31.84|101600|19.038
1109687400|2005-03-01 14:30:00|31.74|31.98|31.3|31.49|77100|18.829
1109773800|2005-03-02 14:30:00|31.3|31.67|31.27|31.28|45100|18.703
1109860200|2005-03-03 14:30:00|31.4|31.89|30.8|31.89|47600|19.068
1109946600|2005-03-04 14:30:00|31.9|32.62|31.9|32.6|438300|19.492
1110205800|2005-03-07 14:30:00|32.65|33.7|32.65|33.26|156200|19.887
1110292200|2005-03-08 14:30:00|32.95|32.95|31.33|31.5|204000|18.835
1110378600|2005-03-09 14:30:00|31.48|31.48|31.03|31.15|95300|18.625
1110465000|2005-03-10 14:30:00|31.2|31.21|30.8|30.95|145400|18.506
1110551400|2005-03-11 14:30:00|30.95|31.24|30.9|31.24|148100|18.679
1110810600|2005-03-14 14:30:00|31.24|31.24|29.7|30.31|242500|18.123
1110897000|2005-03-15 14:30:00|30.29|30.37|29.9|29.91|193200|17.884
1110983400|2005-03-16 14:30:00|29.91|30.07|29.37|29.57|103800|17.681
1111069800|2005-03-17 14:30:00|29.6|29.95|29.4|29.49|41900|17.633
1111156200|2005-03-18 14:30:00|29.4|29.65|29|29.05|55700|17.37
1111415400|2005-03-21 14:30:00|29.05|30.5|29.05|29.97|131400|17.92
1111501800|2005-03-22 14:30:00|30|30.15|29.67|29.7|86200|17.759
1111588200|2005-03-23 14:30:00|29.6|29.6|28.6|28.8|65200|17.22
1111674600|2005-03-24 14:30:00|28.9|29.75|28.9|29.38|27400|17.567
1112020200|2005-03-28 14:30:00|28.9|29|28.01|28.2|39700|16.862
1112106600|2005-03-29 14:30:00|28.15|28.27|27.26|27.43|72700|16.401
1112193000|2005-03-30 14:30:00|27.4|27.66|27.31|27.49|104500|16.437
1112279400|2005-03-31 14:30:00|27.35|28.2|27.35|28.05|34900|16.772
1112365800|2005-04-01 14:30:00|28|29.86|28|29.55|113600|17.669
1112621400|2005-04-04 13:30:00|29.6|30.19|29.48|30.15|172100|18.028
1112707800|2005-04-05 13:30:00|30.15|30.18|29.64|29.65|148500|17.729
1112794200|2005-04-06 13:30:00|29.76|29.76|29.15|29.38|137600|17.567
1112880600|2005-04-07 13:30:00|29.35|29.5|28.83|28.92|27600|17.292
1112967000|2005-04-08 13:30:00|28.92|29.07|28.1|29.01|94300|17.346
1113226200|2005-04-11 13:30:00|29.2|29.6|29.1|29.55|54200|17.669
1113312600|2005-04-12 13:30:00|29.55|30.4|29.55|30.31|94500|18.123
1113399000|2005-04-13 13:30:00|30.8|31.05|30.58|30.58|118200|18.285
1113485400|2005-04-14 13:30:00|30.59|30.59|30|30.17|50000|18.04
1113571800|2005-04-15 13:30:00|30.17|30.25|29|29.06|84900|17.376
1113831000|2005-04-18 13:30:00|29.35|29.55|28.8|29.04|86100|17.364
1113917400|2005-04-19 13:30:00|28.92|29.82|28.92|29.82|63200|17.83
1114003800|2005-04-20 13:30:00|29.82|29.87|29.67|29.8|63800|17.818
1114090200|2005-04-21 13:30:00|29.8|30.84|29.8|30.76|121300|18.392
1114176600|2005-04-22 13:30:00|30.76|30.92|30.4|30.45|60200|18.207
1114435800|2005-04-25 13:30:00|30.55|30.92|30.55|30.8|44800|18.416
1114522200|2005-04-26 13:30:00|30.9|31|30.4|30.58|107900|18.285
1114608600|2005-04-27 13:30:00|30.58|30.58|30.4|30.45|35700|18.207
1114695000|2005-04-28 13:30:00|30.48|30.71|30.25|30.4|55500|18.177
1114781400|2005-04-29 13:30:00|30.39|30.39|29|29.56|147000|17.675
1115040600|2005-05-02 13:30:00|29.7|29.7|28.74|29.32|81100|17.531
1115127000|2005-05-03 13:30:00|29.37|30.34|29.37|30.34|153000|18.141
1115213400|2005-05-04 13:30:00|30.5|30.5|30.26|30.3|75800|18.117
1115299800|2005-05-05 13:30:00|30.4|30.41|28.72|28.99|161100|17.334
1115386200|2005-05-06 13:30:00|28.98|30.15|28.98|30.09|461300|17.992
1115645400|2005-05-09 13:30:00|30.25|30.57|30.1|30.33|120300|18.135
1115731800|2005-05-10 13:30:00|30.33|30.36|29.9|29.99|145300|17.932
1115818200|2005-05-11 13:30:00|30.05|30.14|29.97|30.04|60200|17.962
1115904600|2005-05-12 13:30:00|30.1|30.16|29.65|29.67|76800|17.741
1115991000|2005-05-13 13:30:00|29.5|29.58|28.8|28.81|53000|17.226
1116250200|2005-05-16 13:30:00|28.56|29.83|28.03|29.82|99200|17.83
1116336600|2005-05-17 13:30:00|29.98|30|29.49|29.98|52300|17.926
1116423000|2005-05-18 13:30:00|30|30.2|29.85|30|103300|17.938
1116509400|2005-05-19 13:30:00|29.9|30.1|29.56|29.8|103000|17.818
1116595800|2005-05-20 13:30:00|29.9|30.02|29.8|29.91|132300|17.884
1116855000|2005-05-23 13:30:00|29.99|29.99|28.6|29.25|97700|17.489
1116941400|2005-05-24 13:30:00|29.25|29.4|28.87|29.35|53200|17.549
1117027800|2005-05-25 13:30:00|28.88|29.06|28.85|29|12800|17.678|divid|0.562
1117114200|2005-05-26 13:30:00|29|30.13|28.85|29.85|30400|18.197
1117200600|2005-05-27 13:30:00|30.15|31.28|30.11|30.75|133100|18.745
1117546200|2005-05-31 13:30:00|30.75|30.75|29.92|30|55700|18.288
1117632600|2005-06-01 13:30:00|29.8|30.23|29.8|30.22|45900|18.422
1117719000|2005-06-02 13:30:00|30.2|31.23|30.12|30.95|186400|18.867
1117805400|2005-06-03 13:30:00|31.19|31.63|30.65|30.85|100400|18.806
1118064600|2005-06-06 13:30:00|30.8|30.8|30.13|30.4|25600|18.532
1118151000|2005-06-07 13:30:00|30.45|30.56|29.83|29.83|53400|18.184
1118237400|2005-06-08 13:30:00|29.85|30.49|29.85|29.99|214600|18.282
1118323800|2005-06-09 13:30:00|29.9|29.9|29.37|29.6|46100|18.044
1118410200|2005-06-10 13:30:00|29.5|29.5|29.15|29.3|18000|17.861
1118669400|2005-06-13 13:30:00|29.35|29.4|29|29.3|81700|17.861
1118755800|2005-06-14 13:30:00|29.25|30.15|29.25|29.88|40400|18.215
1118842200|2005-06-15 13:30:00|30|30.36|29.85|30.25|44400|18.44
1118928600|2005-06-16 13:30:00|30.2|30.43|29.99|30.15|146000|18.38
1119015000|2005-06-17 13:30:00|30.25|30.59|30.1|30.5|34500|18.593
1119274200|2005-06-20 13:30:00|30.3|30.98|30.25|30.76|65100|18.751
1119360600|2005-06-21 13:30:00|30.99|31.69|30.99|31.63|210400|19.282
1119447000|2005-06-22 13:30:00|32.2|32.47|32|32.44|218300|19.775
1119533400|2005-06-23 13:30:00|32.54|32.54|31.89|31.9|94100|19.446
1119619800|2005-06-24 13:30:00|32.1|32.1|31.4|31.95|43500|19.477
1119879000|2005-06-27 13:30:00|32.05|32.34|31.55|31.55|70000|19.233
1119965400|2005-06-28 13:30:00|31.38|31.88|31.37|31.45|57200|19.172
1120051800|2005-06-29 13:30:00|31.31|31.75|31.31|31.75|19000|19.355
1120138200|2005-06-30 13:30:00|31.75|31.89|31.5|31.85|76100|19.416
1120224600|2005-07-01 13:30:00|31.83|32.09|31.7|32.05|176700|19.538
1120570200|2005-07-05 13:30:00|32.12|32.17|31.86|32.1|153100|19.568
1120656600|2005-07-06 13:30:00|32.1|32.87|32.07|32.5|217000|19.812
1120743000|2005-07-07 13:30:00|32.07|32.6|32.07|32.5|140900|19.812
1120829400|2005-07-08 13:30:00|32.75|33.99|32.75|33.95|198800|20.696
1121088600|2005-07-11 13:30:00|34.5|35|33.51|33.71|136600|20.55
1121175000|2005-07-12 13:30:00|33.55|33.96|33.25|33.7|79600|20.544
1121261400|2005-07-13 13:30:00|33.6|34.09|33.6|33.95|52900|20.696
1121347800|2005-07-14 13:30:00|33.96|34.28|33.84|34.13|143600|20.806
1121434200|2005-07-15 13:30:00|34.25|34.35|34.05|34.08|93000|20.775
1121693400|2005-07-18 13:30:00|34.35|34.35|33.75|33.76|68000|20.58
1121779800|2005-07-19 13:30:00|33.9|34.31|33.89|34.3|61300|20.909
1121866200|2005-07-20 13:30:00|34.3|34.55|34.14|34.5|79200|21.031
1121952600|2005-07-21 13:30:00|34.5|34.6|34.35|34.48|40300|21.019
1122039000|2005-07-22 13:30:00|34.42|34.59|34.11|34.25|53600|20.879
1122298200|2005-07-25 13:30:00|34.5|34.83|33.82|33.9|61400|20.666
1122384600|2005-07-26 13:30:00|33.9|33.9|33.25|33.55|72800|20.452
1122471000|2005-07-27 13:30:00|33.55|34.25|33.55|34.25|64400|20.879
1122557400|2005-07-28 13:30:00|34.25|34.5|34.23|34.4|119200|20.97
1122643800|2005-07-29 13:30:00|34.48|34.54|34.34|34.36|58500|20.946
1122903000|2005-08-01 13:30:00|34.35|34.66|34.35|34.65|56900|21.123
1122989400|2005-08-02 13:30:00|34.66|34.72|34.05|34.5|139500|21.031
1123075800|2005-08-03 13:30:00|34.33|34.37|33.52|33.55|73900|20.452
1123162200|2005-08-04 13:30:00|33.55|34.2|33.55|34.1|50200|20.787
1123248600|2005-08-05 13:30:00|34.05|34.17|33.81|33.86|53500|20.641
1123507800|2005-08-08 13:30:00|34|34.19|33.98|34.05|56700|20.757
1123594200|2005-08-09 13:30:00|34.15|34.58|34.1|34.58|79700|21.08
1123680600|2005-08-10 13:30:00|34.76|36.99|34.76|36.95|481900|22.525
1123767000|2005-08-11 13:30:00|37.65|37.69|37.05|37.5|191400|22.86
1123853400|2005-08-12 13:30:00|37.65|37.98|37.37|37.97|90700|23.147
1124112600|2005-08-15 13:30:00|37.97|38.03|37.7|37.89|63500|23.098
1124199000|2005-08-16 13:30:00|38.27|38.68|38.05|38.3|392600|23.348
1124285400|2005-08-17 13:30:00|38.2|38.4|37.77|38.2|245600|23.287
1124371800|2005-08-18 13:30:00|38.2|38.2|37.42|37.42|154300|22.811
1124458200|2005-08-19 13:30:00|37.52|37.78|37.48|37.7|62100|22.982
1124717400|2005-08-22 13:30:00|37.8|38|37.33|37.83|84200|23.061
1124803800|2005-08-23 13:30:00|37.78|37.89|37.6|37.64|140800|22.945
1124890200|2005-08-24 13:30:00|37.51|37.75|37.45|37.54|116800|22.884
1124976600|2005-08-25 13:30:00|37.54|37.99|37.54|37.86|56700|23.08
1125063000|2005-08-26 13:30:00|37.86|37.91|37.53|37.7|45700|22.982
1125322200|2005-08-29 13:30:00|37.69|37.7|35.6|36.84|110000|22.458
1125408600|2005-08-30 13:30:00|37.1|37.13|36.37|36.83|58900|22.452
1125495000|2005-08-31 13:30:00|36.58|37.13|36.56|37.1|46600|22.616
1125581400|2005-09-01 13:30:00|37.17|37.53|37.05|37.53|208500|22.878
1125667800|2005-09-02 13:30:00|37.6|38.5|37.6|38.45|280000|23.439
1126013400|2005-09-06 13:30:00|38.52|40.43|38.52|40.43|170200|24.646
1126099800|2005-09-07 13:30:00|40.7|41.06|39.88|40.18|189400|24.494
1126186200|2005-09-08 13:30:00|40.18|40.19|39.11|39.39|155700|24.012
1126272600|2005-09-09 13:30:00|39.3|39.5|39.12|39.24|256800|23.921
1126531800|2005-09-12 13:30:00|39.46|40.79|39.17|39.4|81800|24.018
1126618200|2005-09-13 13:30:00|39.4|40.2|39.18|40.2|472900|24.506
1126704600|2005-09-14 13:30:00|40.4|41.4|40.4|41.4|168000|25.238
1126791000|2005-09-15 13:30:00|41.51|41.79|40.69|40.95|170300|24.963
1126877400|2005-09-16 13:30:00|41|41|39.4|40.15|82000|24.476
1127136600|2005-09-19 13:30:00|40.15|40.6|40.12|40.3|172100|24.567
1127223000|2005-09-20 13:30:00|40.55|40.65|40.12|40.22|117100|24.518
1127309400|2005-09-21 13:30:00|40.47|40.47|39.5|39.7|83900|24.201
1127395800|2005-09-22 13:30:00|39.25|39.76|38|39.6|89300|24.14
1127482200|2005-09-23 13:30:00|39.7|39.94|39.37|39.45|75000|24.049
1127741400|2005-09-26 13:30:00|39.6|40.61|39.6|40.1|274000|24.445
1127827800|2005-09-27 13:30:00|39.98|40.25|39.63|40|37300|24.384
1127914200|2005-09-28 13:30:00|40.5|40.5|39.55|39.82|141700|24.274
1128000600|2005-09-29 13:30:00|40|40.19|39.2|39.33|106400|23.976
1128087000|2005-09-30 13:30:00|39.33|40.18|39.3|39.9|144500|24.323
1128346200|2005-10-03 13:30:00|40.15|40.2|39.85|39.98|101200|24.372
1128432600|2005-10-04 13:30:00|40.05|40.5|39.9|40|184900|24.384
1128519000|2005-10-05 13:30:00|40|40.05|39.71|39.85|116600|24.293
1128605400|2005-10-06 13:30:00|39.95|40.15|39.1|39.25|161100|23.927
1128691800|2005-10-07 13:30:00|39.1|39.25|37.87|38.5|156100|23.47
1128951000|2005-10-10 13:30:00|37.85|37.85|36.34|36.62|353000|22.324
1129037400|2005-10-11 13:30:00|35.78|37.2|35.27|36.6|437300|22.311
1129123800|2005-10-12 13:30:00|36.12|36.7|36.01|36.25|232500|22.098
1129210200|2005-10-13 13:30:00|35.85|36.06|35.36|35.4|104900|21.58
1129296600|2005-10-14 13:30:00|35.15|35.5|34.7|34.86|189200|21.251
1129555800|2005-10-17 13:30:00|34.92|34.94|33.75|34.34|197900|20.934
1129642200|2005-10-18 13:30:00|34.1|34.84|33.73|34.1|177000|20.787
1129728600|2005-10-19 13:30:00|33.9|34.7|33.6|34.69|318400|21.147
1129815000|2005-10-20 13:30:00|34.8|35.2|34.46|34.56|132800|21.068
1129901400|2005-10-21 13:30:00|34.55|35|33.86|34.05|273200|20.757
1130160600|2005-10-24 13:30:00|32.75|33.62|32.11|33.55|797500|20.452
1130247000|2005-10-25 13:30:00|32.65|32.89|30.08|31.5|1091400|19.202
1130333400|2005-10-26 13:30:00|31.49|31.88|29.88|30.2|708000|18.41
1130419800|2005-10-27 13:30:00|30|31.19|29.85|31.11|383400|18.965
1130506200|2005-10-28 13:30:00|31.02|32.4|31|32.2|531400|19.629
1130769000|2005-10-31 14:30:00|32.2|33.25|32.2|32.5|818500|19.812
1130855400|2005-11-01 14:30:00|32.5|32.59|32.09|32.09|185000|19.562
1130941800|2005-11-02 14:30:00|32.05|33.52|32.05|33.42|313900|20.373
1131028200|2005-11-03 14:30:00|33.55|33.93|33.1|33.28|171500|20.288
1131114600|2005-11-04 14:30:00|33.2|33.41|33|33.15|44600|20.208
1131373800|2005-11-07 14:30:00|33.15|33.5|32.99|33.26|121300|20.275
1131460200|2005-11-08 14:30:00|33.2|33.7|33.13|33.7|57400|20.544
1131546600|2005-11-09 14:30:00|33.65|34.12|33.48|34.06|68100|20.763
1131633000|2005-11-10 14:30:00|34.1|34.33|33.6|33.98|168700|20.714
1131719400|2005-11-11 14:30:00|33.98|34.19|33.09|33.25|47400|20.269
1131978600|2005-11-14 14:30:00|33.1|34.36|33.1|34.1|156900|20.787
1132065000|2005-11-15 14:30:00|34.35|34.85|34.15|34.51|153100|21.037
1132151400|2005-11-16 14:30:00|34.6|34.6|33.96|34.22|79600|20.861
1132237800|2005-11-17 14:30:00|34.22|34.3|33.65|33.95|119400|20.696
1132324200|2005-11-18 14:30:00|34|34.02|33.27|33.47|181700|20.403
1132583400|2005-11-21 14:30:00|33.22|33.33|32.79|32.97|201800|20.099
1132669800|2005-11-22 14:30:00|32.7|32.73|31.66|32.43|295200|19.769
1132756200|2005-11-23 14:30:00|32.6|33|32.19|32.45|46500|19.782
1132929000|2005-11-25 14:30:00|32.5|33.05|32.5|32.7|27900|19.934
1133188200|2005-11-28 14:30:00|32.32|32.32|30.76|30.95|138800|18.867
1133274600|2005-11-29 14:30:00|30.9|31.44|30.86|31.04|201100|18.922
1133361000|2005-11-30 14:30:00|31.05|31.35|30.7|31.34|195100|19.105
1133447400|2005-12-01 14:30:00|31.32|32.35|31.32|32.31|86900|19.696
1133533800|2005-12-02 14:30:00|32.3|32.6|31.61|31.9|211500|19.446
1133793000|2005-12-05 14:30:00|31.85|31.86|31.2|31.4|267700|19.142
1133879400|2005-12-06 14:30:00|31.3|32.4|31.3|32.07|129600|19.55
1133965800|2005-12-07 14:30:00|32.2|32.28|31.72|32.2|641800|19.629
1134052200|2005-12-08 14:30:00|32.3|32.7|32.2|32.55|526400|19.843
1134138600|2005-12-09 14:30:00|32.4|32.4|32|32.29|216500|19.684
1134397800|2005-12-12 14:30:00|32.28|32.6|32.15|32.47|130100|19.794
1134484200|2005-12-13 14:30:00|32.55|34.17|32.55|34.17|183300|20.83
1134570600|2005-12-14 14:30:00|33.95|34|32.05|32.25|805800|19.66
1134657000|2005-12-15 14:30:00|32.25|32.54|31.6|31.67|242200|19.306
1134743400|2005-12-16 14:30:00|31.5|32.05|31.5|31.76|209200|19.361
1135002600|2005-12-19 14:30:00|31.9|32.07|31.51|31.6|72500|19.263
1135089000|2005-12-20 14:30:00|31.59|31.79|31.3|31.52|81500|19.215
1135175400|2005-12-21 14:30:00|31.55|31.93|31.48|31.82|112500|19.398
1135261800|2005-12-22 14:30:00|31.75|31.95|31.7|31.94|28300|19.471
1135348200|2005-12-23 14:30:00|31.95|32.46|31.95|32.3|50200|19.69
1135693800|2005-12-27 14:30:00|32.7|32.8|31.94|32.12|149800|19.58
1135780200|2005-12-28 14:30:00|32.11|32.6|32.11|32.32|106700|19.702
1135866600|2005-12-29 14:30:00|32.32|32.99|32.32|32.96|51100|20.092
1135953000|2005-12-30 14:30:00|32.86|32.87|32.24|32.34|21900|19.715
1136298600|2006-01-03 14:30:00|32.1|33|32.1|32.59|156900|19.867
1136385000|2006-01-04 14:30:00|32.53|33.65|32.53|33.36|114500|20.336
1136471400|2006-01-05 14:30:00|33.27|34.14|33.27|33.45|74200|20.391
1136557800|2006-01-06 14:30:00|33.45|33.8|33.42|33.53|29200|20.44
1136817000|2006-01-09 14:30:00|33.3|33.65|32.83|33.35|256500|20.33
1136903400|2006-01-10 14:30:00|33.35|33.38|32.89|32.96|292000|20.092
1136989800|2006-01-11 14:30:00|32.5|33|32.5|32.88|181700|20.044
1137076200|2006-01-12 14:30:00|32.88|33.5|32.82|32.9|204300|20.056
1137162600|2006-01-13 14:30:00|32.8|32.85|32.5|32.68|36500|19.922
1137508200|2006-01-17 14:30:00|32.84|32.87|31.53|31.88|214900|19.434
1137594600|2006-01-18 14:30:00|31.3|31.88|31.28|31.87|76400|19.428
1137681000|2006-01-19 14:30:00|31.9|31.99|31.08|31.17|147900|19.001
1137767400|2006-01-20 14:30:00|31.17|31.17|30.72|30.92|130400|18.849
1138026600|2006-01-23 14:30:00|30.72|31.25|30.41|31.05|90200|18.928
1138113000|2006-01-24 14:30:00|31|31.39|30.98|31.2|236700|19.02
1138199400|2006-01-25 14:30:00|31|31.27|30.95|31.22|72900|19.032
1138285800|2006-01-26 14:30:00|31.25|31.35|30.9|31.06|187200|18.934
1138372200|2006-01-27 14:30:00|31.05|31.28|30.94|31.1|519600|18.959
1138631400|2006-01-30 14:30:00|31.08|31.5|31.01|31.25|99500|19.05
1138717800|2006-01-31 14:30:00|31.25|31.3|30.98|31.2|127200|19.02
1138804200|2006-02-01 14:30:00|31.3|31.39|30.8|30.92|215200|18.849
1138890600|2006-02-02 14:30:00|30.6|30.69|30.16|30.33|232400|18.489
1138977000|2006-02-03 14:30:00|30.25|30.47|29.93|30.2|197200|18.41
1139236200|2006-02-06 14:30:00|30.05|30.25|29.85|29.95|110000|18.258
1139322600|2006-02-07 14:30:00|29.9|30.08|29.75|29.78|333700|18.154
1139409000|2006-02-08 14:30:00|29.75|30.1|29.35|29.51|182000|17.989
1139495400|2006-02-09 14:30:00|29.55|30.06|29.36|30.05|268200|18.319
1139581800|2006-02-10 14:30:00|29.92|30.16|29.86|30|288500|18.288
1139841000|2006-02-13 14:30:00|30|30.06|28.93|29.17|214300|17.782
1139927400|2006-02-14 14:30:00|29.17|29.44|29.06|29.18|162000|17.788
1140013800|2006-02-15 14:30:00|29.15|29.35|29.05|29.25|78200|17.831
1140100200|2006-02-16 14:30:00|29.19|29.5|29.19|29.4|100100|17.922
1140186600|2006-02-17 14:30:00|30|31.7|29.8|31.62|767000|19.276
1140532200|2006-02-21 14:30:00|31.85|32.76|31.8|32.44|487700|19.775
1140618600|2006-02-22 14:30:00|31.44|32.59|31.44|32.36|217900|19.727
1140705000|2006-02-23 14:30:00|32.55|33.71|32.35|33.71|328200|20.55
1140791400|2006-02-24 14:30:00|33.5|35.19|33.43|34.45|368900|21.001
1141050600|2006-02-27 14:30:00|34.25|34.95|34.23|34.38|110600|20.958
1141137000|2006-02-28 14:30:00|34.45|34.45|33.63|33.74|117100|20.568
1141223400|2006-03-01 14:30:00|33.8|34.47|33.46|33.82|291100|20.617
1141309800|2006-03-02 14:30:00|34.2|34.81|34.15|34.31|66400|20.915
1141396200|2006-03-03 14:30:00|34.22|34.27|33.96|34.15|30800|20.818
1141655400|2006-03-06 14:30:00|34.05|34.27|33.85|33.92|99000|20.678
1141741800|2006-03-07 14:30:00|34.12|34.12|33.46|33.52|89400|20.434
1141828200|2006-03-08 14:30:00|33.52|33.55|33|33.1|185000|20.178
1141914600|2006-03-09 14:30:00|33.13|33.92|32.78|32.92|341900|20.068
1142001000|2006-03-10 14:30:00|33.1|33.25|32.91|32.92|24100|20.068
1142260200|2006-03-13 14:30:00|33.5|33.5|32.83|33.05|78600|20.147
1142346600|2006-03-14 14:30:00|33.2|33.2|32.77|32.91|85100|20.062
1142433000|2006-03-15 14:30:00|32.91|33.4|32.89|33.15|107400|20.208
1142519400|2006-03-16 14:30:00|33.3|33.97|33.25|33.46|66000|20.397
1142605800|2006-03-17 14:30:00|33.55|33.65|32.9|32.95|72200|20.086
1142865000|2006-03-20 14:30:00|33|33|32.66|32.85|77100|20.025
1142951400|2006-03-21 14:30:00|32.95|32.98|32.56|32.85|111300|20.025
1143037800|2006-03-22 14:30:00|32.54|33.24|32.54|32.76|191000|19.971
1143124200|2006-03-23 14:30:00|32.7|33.15|32.56|33|86200|20.117
1143210600|2006-03-24 14:30:00|33|33.07|32.83|33|53600|20.117
1143469800|2006-03-27 14:30:00|32.9|33.44|32.9|33|74700|20.117
1143556200|2006-03-28 14:30:00|33.2|33.2|32.78|32.86|32300|20.032
1143642600|2006-03-29 14:30:00|33.05|33.65|32.9|33.52|82300|20.434
1143729000|2006-03-30 14:30:00|33.75|33.75|33.15|33.5|27500|20.422
1143815400|2006-03-31 14:30:00|33.7|33.92|33.27|33.38|180600|20.349
1144071000|2006-04-03 13:30:00|33.55|34.42|33.44|34.24|118400|20.873
1144157400|2006-04-04 13:30:00|34.4|34.49|34.08|34.25|41600|20.879
1144243800|2006-04-05 13:30:00|34.45|34.98|34.32|34.97|48500|21.318
1144330200|2006-04-06 13:30:00|35.08|35.13|34.71|34.9|68600|21.275
1144416600|2006-04-07 13:30:00|35.35|35.41|34.96|35.26|141300|21.495
1144675800|2006-04-10 13:30:00|35.3|35.37|35.24|35.31|95000|21.525
1144762200|2006-04-11 13:30:00|35.3|35.73|35.19|35.58|88600|21.69
1144848600|2006-04-12 13:30:00|35.5|35.5|35.2|35.35|30400|21.549
1144935000|2006-04-13 13:30:00|35.6|38.45|35.57|37.75|186800|23.012
1145280600|2006-04-17 13:30:00|37.76|38.69|37.41|37.88|120400|23.092
1145367000|2006-04-18 13:30:00|38.35|38.35|36.52|37.2|289900|22.677
1145453400|2006-04-19 13:30:00|37.2|37.21|36.8|37.05|253200|22.586
1145539800|2006-04-20 13:30:00|37.1|37.1|36.48|36.52|18400|22.263
1145626200|2006-04-21 13:30:00|36.5|36.7|36.3|36.37|64900|22.171
1145885400|2006-04-24 13:30:00|36.35|36.47|36.3|36.35|76100|22.159
1145971800|2006-04-25 13:30:00|36.4|36.44|35.8|36.05|97800|21.976
1146058200|2006-04-26 13:30:00|36.05|37.64|36|37.6|85200|22.921
1146144600|2006-04-27 13:30:00|37.7|38.45|37.01|38.25|191800|23.317
1146231000|2006-04-28 13:30:00|38.25|39.03|38.15|38.77|67300|23.634
1146490200|2006-05-01 13:30:00|38.77|38.95|37.67|37.9|29700|23.104
1146576600|2006-05-02 13:30:00|37.9|39.66|37.9|38.73|143700|23.61
1146663000|2006-05-03 13:30:00|38.75|39.32|38.75|38.9|105900|23.714
1146749400|2006-05-04 13:30:00|39|39.3|38.53|38.55|44300|23.5
1146835800|2006-05-05 13:30:00|38.6|38.63|38.38|38.45|62100|23.439
1147095000|2006-05-08 13:30:00|38.45|38.45|37.28|37.64|119700|22.945
1147181400|2006-05-09 13:30:00|37.63|38|37.63|37.84|94000|23.067
1147267800|2006-05-10 13:30:00|37.9|38.07|37.12|37.31|55800|22.744
1147354200|2006-05-11 13:30:00|38.5|38.8|37.4|37.48|404600|22.848
1147440600|2006-05-12 13:30:00|37.16|37.84|36.55|37|280500|22.555
1147699800|2006-05-15 13:30:00|36.9|37.67|36.45|37.52|176200|22.872
1147786200|2006-05-16 13:30:00|37.5|37.69|37.1|37.35|185900|22.769
1147872600|2006-05-17 13:30:00|37.35|37.35|35.4|35.71|98600|21.769
1147959000|2006-05-18 13:30:00|35.86|36.18|35.3|35.8|126200|21.824
1148045400|2006-05-19 13:30:00|35.8|36.03|35.11|36.02|89500|21.958
1148304600|2006-05-22 13:30:00|36|36|35.5|35.83|208400|21.842
1148391000|2006-05-23 13:30:00|36|36.41|35.91|36.27|182000|22.11
1148477400|2006-05-24 13:30:00|36.52|36.52|33.71|35.12|250300|21.409
1148563800|2006-05-25 13:30:00|34.5|36.05|34.5|35.6|228900|22.089|divid|0.616
1148650200|2006-05-26 13:30:00|35.6|36.47|35.55|35.7|57400|22.151
1148995800|2006-05-30 13:30:00|35.8|35.84|34.67|34.9|31300|21.655
1149082200|2006-05-31 13:30:00|34.95|35.16|33.85|34.17|193800|21.202
1149168600|2006-06-01 13:30:00|34.42|34.77|33.97|34.75|92800|21.562
1149255000|2006-06-02 13:30:00|35|35.17|34.05|34.3|57300|21.283
1149514200|2006-06-05 13:30:00|34.22|34.22|33.08|33.09|44000|20.532
1149600600|2006-06-06 13:30:00|33.09|33.09|32.08|32.99|73100|20.47
1149687000|2006-06-07 13:30:00|32.99|33.09|32.2|32.44|205900|20.129
1149773400|2006-06-08 13:30:00|32.44|32.53|31.15|31.36|307400|19.458
1149859800|2006-06-09 13:30:00|31.51|31.96|30.6|31.34|165400|19.446
1150119000|2006-06-12 13:30:00|31.35|31.74|30.8|31.16|121000|19.334
1150205400|2006-06-13 13:30:00|30.9|32.88|30.9|31.86|242300|19.769
1150291800|2006-06-14 13:30:00|32|32|31.62|31.79|281400|19.725
1150378200|2006-06-15 13:30:00|31.99|33.19|31.97|33.03|97500|20.495
1150464600|2006-06-16 13:30:00|33|33|31.75|31.81|111100|19.738
1150723800|2006-06-19 13:30:00|32.5|32.73|31.53|31.6|122500|19.607
1150810200|2006-06-20 13:30:00|31.85|31.85|31.16|31.71|147700|19.676
1150896600|2006-06-21 13:30:00|31.86|32.08|30.8|31.33|227000|19.44
1150983000|2006-06-22 13:30:00|31.13|32.08|31.07|32.03|74100|19.874
1151069400|2006-06-23 13:30:00|31.93|32.53|31.8|32.49|54400|20.16
1151328600|2006-06-26 13:30:00|32.39|32.73|32.18|32.3|45900|20.042
1151415000|2006-06-27 13:30:00|32.3|32.74|32.14|32.51|29800|20.172
1151501400|2006-06-28 13:30:00|32.38|33.02|32.32|33|50000|20.476
1151587800|2006-06-29 13:30:00|33|33.33|32.64|33.2|45500|20.6
1151674200|2006-06-30 13:30:00|33.3|33.9|33.3|33.59|102200|20.842
1151933400|2006-07-03 13:30:00|34.13|34.83|33.75|34.03|132000|21.115
1152106200|2006-07-05 13:30:00|34.03|34.15|32.08|32.35|173000|20.073
1152192600|2006-07-06 13:30:00|32.55|33.06|32.5|32.6|127700|20.228
1152279000|2006-07-07 13:30:00|32.5|32.65|32.1|32.25|112700|20.011
1152538200|2006-07-10 13:30:00|32.25|32.58|32.13|32.24|59800|20.004
1152624600|2006-07-11 13:30:00|32.24|32.25|31.79|32.21|113200|19.986
1152711000|2006-07-12 13:30:00|32.11|32.4|32|32.24|20900|20.004
1152797400|2006-07-13 13:30:00|32.42|32.42|30.78|31.18|153400|19.347
1152883800|2006-07-14 13:30:00|30.97|31.13|30.4|31.13|53000|19.316
1153143000|2006-07-17 13:30:00|30.88|31.2|30.72|31.14|65100|19.322
1153229400|2006-07-18 13:30:00|31.02|31.79|31.02|31.65|43000|19.638
1153315800|2006-07-19 13:30:00|31.8|33.01|31.72|32.65|50900|20.259
1153402200|2006-07-20 13:30:00|32.9|32.93|31.18|31.46|146100|19.52
1153488600|2006-07-21 13:30:00|31.56|31.56|30.59|30.78|188000|19.099
1153747800|2006-07-24 13:30:00|30.75|31.24|30.6|30.84|139800|19.136
1153834200|2006-07-25 13:30:00|30.75|31.08|30.4|30.98|153400|19.223
1153920600|2006-07-26 13:30:00|31.05|31.09|30.59|31.07|291300|19.278
1154007000|2006-07-27 13:30:00|31.27|32.85|31.27|32.42|316400|20.116
1154093400|2006-07-28 13:30:00|32.67|34|32.51|33.51|230200|20.792
1154352600|2006-07-31 13:30:00|33.92|34.1|33.5|33.86|107900|21.01
1154439000|2006-08-01 13:30:00|34.01|34.38|33.67|34.31|110500|21.289
1154525400|2006-08-02 13:30:00|34.82|35.42|34.82|35.15|221700|21.81
1154611800|2006-08-03 13:30:00|34.85|35.16|33.76|34.52|386500|21.419
1154698200|2006-08-04 13:30:00|34.83|35.29|34.18|34.3|62600|21.283
1154957400|2006-08-07 13:30:00|34.15|34.53|33.84|34.48|49700|21.394
1155043800|2006-08-08 13:30:00|34.36|34.73|34.12|34.4|39000|21.345
1155130200|2006-08-09 13:30:00|34.39|34.97|34.28|34.7|121600|21.531
1155216600|2006-08-10 13:30:00|34.82|35.93|34.18|35.77|86700|22.195
1155303000|2006-08-11 13:30:00|35.77|35.77|34.9|35.01|104800|21.723
1155562200|2006-08-14 13:30:00|35.02|35.34|34.96|35.14|65000|21.804
1155648600|2006-08-15 13:30:00|35.39|36.75|35.39|36.51|168400|22.654
1155735000|2006-08-16 13:30:00|36.45|36.99|36.45|36.99|74500|22.952
1155821400|2006-08-17 13:30:00|36.99|37.15|35.94|36|80700|22.337
1155907800|2006-08-18 13:30:00|36.15|36.2|35.65|35.75|157600|22.182
1156167000|2006-08-21 13:30:00|35.61|35.78|35.27|35.55|59100|22.058
1156253400|2006-08-22 13:30:00|35.5|35.67|35.42|35.67|43000|22.133
1156339800|2006-08-23 13:30:00|35.75|35.75|34.93|35.11|81500|21.785
1156426200|2006-08-24 13:30:00|35.02|35.15|34.51|34.67|58400|21.512
1156512600|2006-08-25 13:30:00|34.74|34.74|34.15|34.72|75500|21.543
1156771800|2006-08-28 13:30:00|34.52|35.5|34.52|35.33|50900|21.922
1156858200|2006-08-29 13:30:00|35.48|35.86|35.2|35.61|30400|22.095
1156944600|2006-08-30 13:30:00|35.51|36.04|35.4|35.97|34200|22.319
1157031000|2006-08-31 13:30:00|35.72|35.84|34.97|35.33|78400|21.922
1157117400|2006-09-01 13:30:00|35.43|36.35|35.43|36.3|58400|22.524
1157463000|2006-09-05 13:30:00|36.45|36.8|35.98|36.41|63200|22.592
1157549400|2006-09-06 13:30:00|36.42|36.42|35.46|35.5|28800|22.027
1157635800|2006-09-07 13:30:00|35.58|36.21|35.05|35.6|50500|22.089
1157722200|2006-09-08 13:30:00|35.6|35.73|35.15|35.72|21700|22.164
1157981400|2006-09-11 13:30:00|35.42|36.14|34.98|35.6|97300|22.089
1158067800|2006-09-12 13:30:00|35.75|37.23|35.75|37.23|160800|23.101
1158154200|2006-09-13 13:30:00|37.08|37.4|36.92|37.09|112500|23.014
1158240600|2006-09-14 13:30:00|36.94|36.95|36.2|36.55|61700|22.679
1158327000|2006-09-15 13:30:00|36.7|36.86|36.45|36.59|26100|22.704
1158586200|2006-09-18 13:30:00|36.75|36.85|36.55|36.64|25400|22.735
1158672600|2006-09-19 13:30:00|36.84|36.84|36.25|36.54|61600|22.673
1158759000|2006-09-20 13:30:00|36.52|37.24|36.52|37.11|286500|23.026
1158845400|2006-09-21 13:30:00|37.48|38.26|37.12|38.2|119900|23.703
1158931800|2006-09-22 13:30:00|38.2|38.37|37.7|37.91|154500|23.523
1159191000|2006-09-25 13:30:00|38.07|38.23|37.39|37.7|42900|23.392
1159277400|2006-09-26 13:30:00|37.95|37.95|37.49|37.7|81500|23.392
1159363800|2006-09-27 13:30:00|37.45|37.95|37.45|37.81|191500|23.461
1159450200|2006-09-28 13:30:00|37.89|37.9|37.48|37.66|81500|23.367
1159536600|2006-09-29 13:30:00|37.56|37.58|37.19|37.31|63600|23.15
1159795800|2006-10-02 13:30:00|37.75|37.78|36.85|37.65|125300|23.361
1159882200|2006-10-03 13:30:00|37.9|38.65|37.64|38.48|59400|23.876
1159968600|2006-10-04 13:30:00|38.48|39.51|38.21|39.49|128600|24.503
1160055000|2006-10-05 13:30:00|39.24|39.5|39.18|39.32|119300|24.397
1160141400|2006-10-06 13:30:00|39.32|39.42|38.91|38.92|18700|24.149
1160400600|2006-10-09 13:30:00|38.8|38.8|38.21|38.64|54600|23.976
1160487000|2006-10-10 13:30:00|38.55|39.5|38.52|39.5|91400|24.509
1160573400|2006-10-11 13:30:00|39.2|39.2|38.78|38.79|86700|24.069
1160659800|2006-10-12 13:30:00|39.07|39.31|38.99|39.15|112100|24.292
1160746200|2006-10-13 13:30:00|39.15|39.32|39.09|39.3|61800|24.385
1161005400|2006-10-16 13:30:00|39.18|39.95|39.18|39.86|31000|24.733
1161091800|2006-10-17 13:30:00|39.71|39.71|38.53|38.94|66800|24.162
1161178200|2006-10-18 13:30:00|39.09|39.63|39.07|39.34|85000|24.41
1161264600|2006-10-19 13:30:00|39.19|39.49|39.19|39.43|41900|24.466
1161351000|2006-10-20 13:30:00|39.43|39.56|38.9|39.37|51900|24.429
1161610200|2006-10-23 13:30:00|39.37|39.37|38.59|38.99|74900|24.193
1161696600|2006-10-24 13:30:00|38.74|39.37|38.64|39.23|94200|24.342
1161783000|2006-10-25 13:30:00|39.08|39.7|39.03|39.25|89200|24.354
1161869400|2006-10-26 13:30:00|39.14|39.35|39.01|39.18|31700|24.311
1161955800|2006-10-27 13:30:00|38.98|39.2|38.18|38.44|42800|23.851
1162218600|2006-10-30 14:30:00|38.19|38.19|36.87|37.17|207500|23.063
1162305000|2006-10-31 14:30:00|37.07|38.27|37.07|37.93|106100|23.535
1162391400|2006-11-01 14:30:00|37.9|38.66|37.9|38.31|136700|23.771
1162477800|2006-11-02 14:30:00|37.95|38.55|37.87|38.12|36300|23.653
1162564200|2006-11-03 14:30:00|38.27|38.88|38.2|38.76|44900|24.05
1162823400|2006-11-06 14:30:00|38.76|39.77|38.76|39.73|54000|24.652
1162909800|2006-11-07 14:30:00|39.53|40.93|39.53|40.47|165600|25.111
1162996200|2006-11-08 14:30:00|40.15|40.61|40.06|40.35|95200|25.037
1163082600|2006-11-09 14:30:00|40.35|40.66|40.21|40.59|43100|25.185
1163169000|2006-11-10 14:30:00|40.84|40.84|40.27|40.51|47800|25.136
1163428200|2006-11-13 14:30:00|40.51|41.48|40.36|41.47|171900|25.732
1163514600|2006-11-14 14:30:00|41.47|42.22|41.47|42.16|77100|26.16
1163601000|2006-11-15 14:30:00|42.16|42.48|41.89|41.94|107700|26.023
1163687400|2006-11-16 14:30:00|41.84|42.35|41.84|41.96|53000|26.036
1163773800|2006-11-17 14:30:00|42.02|42.06|41.11|41.24|68300|25.589
1164033000|2006-11-20 14:30:00|41.04|41.35|40.01|40.37|55500|25.049
1164119400|2006-11-21 14:30:00|40.7|40.76|40.16|40.54|47200|25.154
1164205800|2006-11-22 14:30:00|40.54|40.6|39.91|40.58|89500|25.179
1164378600|2006-11-24 14:30:00|40.62|41.04|40.08|40.99|51400|25.434
1164637800|2006-11-27 14:30:00|41|41.5|40.59|41.1|160600|25.502
1164724200|2006-11-28 14:30:00|41.09|41.6|40.9|41.53|106900|25.769
1164810600|2006-11-29 14:30:00|42.12|43.3|41.99|43.13|289300|26.762
1164897000|2006-11-30 14:30:00|43.3|44.98|43.02|44.08|227400|27.351
1164983400|2006-12-01 14:30:00|44.18|44.59|43.67|44|99400|27.301
1165242600|2006-12-04 14:30:00|44|44.15|43.79|44.08|127800|27.351
1165329000|2006-12-05 14:30:00|44.08|44.18|43.81|43.99|103700|27.295
1165415400|2006-12-06 14:30:00|43.86|44.06|43.4|43.51|48200|26.997
1165501800|2006-12-07 14:30:00|43.51|45.16|43.51|45.05|254400|27.953
1165588200|2006-12-08 14:30:00|44.8|44.9|42|44.53|54700|27.63
1165847400|2006-12-11 14:30:00|44.78|44.9|44.7|44.76|60200|27.773
1165933800|2006-12-12 14:30:00|44.76|45|44.35|44.57|46800|27.655
1166020200|2006-12-13 14:30:00|44.57|44.67|43.97|44.15|157600|27.394
1166106600|2006-12-14 14:30:00|43.9|44.33|43.49|43.6|88600|27.053
1166193000|2006-12-15 14:30:00|43.85|43.95|43.7|43.83|43500|27.196
1166452200|2006-12-18 14:30:00|43.8|43.9|43.31|43.48|138900|26.979
1166538600|2006-12-19 14:30:00|43.5|43.8|43|43.38|354100|26.917
1166625000|2006-12-20 14:30:00|43.3|43.54|43.14|43.28|69500|26.855
1166711400|2006-12-21 14:30:00|43.48|43.85|42.54|42.86|42400|26.594
1166797800|2006-12-22 14:30:00|42.86|42.88|42.33|42.5|26100|26.371
1167143400|2006-12-26 14:30:00|42.4|42.59|42.4|42.59|18800|26.426
1167229800|2006-12-27 14:30:00|42.5|42.79|42.5|42.75|31400|26.526
1167316200|2006-12-28 14:30:00|42.7|42.89|42.63|42.77|42300|26.538
1167402600|2006-12-29 14:30:00|42.65|42.73|42.41|42.47|12000|26.352
1167834600|2007-01-03 14:30:00|43.45|43.78|42.73|43.3|88700|26.867
1167921000|2007-01-04 14:30:00|43.2|43.2|42.59|42.78|52900|26.544
1168007400|2007-01-05 14:30:00|42.7|42.75|41.82|42.22|74200|26.197
1168266600|2007-01-08 14:30:00|42.5|43.7|42.5|42.93|107700|26.637
1168353000|2007-01-09 14:30:00|43|44.53|43|44.41|320000|27.556
1168439400|2007-01-10 14:30:00|44.29|44.29|43.66|43.89|217100|27.233
1168525800|2007-01-11 14:30:00|43.95|45.93|43.95|45.59|128400|28.288
1168612200|2007-01-12 14:30:00|45.35|45.84|44.99|45.4|64100|28.17
1168957800|2007-01-16 14:30:00|45.6|46.15|45.57|45.97|52500|28.524
1169044200|2007-01-17 14:30:00|45.97|46.06|44.8|45.39|116000|28.164
1169130600|2007-01-18 14:30:00|45.41|45.54|43.43|44.13|119100|27.382
1169217000|2007-01-19 14:30:00|43.9|44.96|43.15|44.75|91400|27.767
1169476200|2007-01-22 14:30:00|44.8|44.88|43.78|44.18|447500|27.413
1169562600|2007-01-23 14:30:00|44|44.16|43.6|44.15|61600|27.394
1169649000|2007-01-24 14:30:00|44.18|45.12|44.18|44.62|104500|27.686
1169735400|2007-01-25 14:30:00|44.55|44.86|43.53|43.67|43700|27.097
1169821800|2007-01-26 14:30:00|43.6|43.6|42.8|43.1|66400|26.743
1170081000|2007-01-29 14:30:00|43.25|43.75|42.73|42.99|44900|26.675
1170167400|2007-01-30 14:30:00|42.97|43.37|42.82|42.91|76800|26.625
1170253800|2007-01-31 14:30:00|42.9|43.48|42.52|43.48|284000|26.979
1170340200|2007-02-01 14:30:00|43.5|43.72|43.3|43.5|69400|26.991
1170426600|2007-02-02 14:30:00|43.51|43.51|42.75|43.11|224200|26.749
1170685800|2007-02-05 14:30:00|43.07|43.69|43.07|43.4|175800|26.929
1170772200|2007-02-06 14:30:00|43.5|43.77|43.23|43.38|166100|26.917
1170858600|2007-02-07 14:30:00|43.38|44.76|43.16|44.53|299300|27.63
1170945000|2007-02-08 14:30:00|44.45|44.65|43.48|44.38|199700|27.537
1171031400|2007-02-09 14:30:00|44.43|44.69|43.34|43.4|83700|26.929
1171290600|2007-02-12 14:30:00|43.5|44.27|43.48|44.06|166200|27.339
1171377000|2007-02-13 14:30:00|44.44|45.98|44.44|45.98|152600|28.53
1171463400|2007-02-14 14:30:00|46.15|47.37|46.12|46.8|307300|29.039
1171549800|2007-02-15 14:30:00|46.85|47.35|46.73|46.95|501600|29.132
1171636200|2007-02-16 14:30:00|47|47.41|46.77|46.9|112200|29.101
1171981800|2007-02-20 14:30:00|47.5|48.29|47.32|47.55|155700|29.504
1172068200|2007-02-21 14:30:00|47.7|47.7|47.19|47.3|168400|29.349
1172154600|2007-02-22 14:30:00|47.6|47.6|46.87|47.37|168500|29.392
1172241000|2007-02-23 14:30:00|48|48.72|46.63|46.73|242800|28.995
1172500200|2007-02-26 14:30:00|47.63|47.63|45.36|45.61|114400|28.3
1172586600|2007-02-27 14:30:00|44.64|44.64|42.25|44.04|207400|27.326
1172673000|2007-02-28 14:30:00|44.07|46.41|43.56|44.61|178800|27.68
1172759400|2007-03-01 14:30:00|44|44.29|43.2|44.18|65000|27.413
1172845800|2007-03-02 14:30:00|44.18|44.25|42.81|42.83|160900|26.575
1173105000|2007-03-05 14:30:00|43|43|41.07|41.36|209000|25.663
1173191400|2007-03-06 14:30:00|41.8|43.56|41.8|42.66|134200|26.47
1173277800|2007-03-07 14:30:00|42.91|42.97|41.77|42.3|261300|26.247
1173364200|2007-03-08 14:30:00|42.1|43.9|42.1|43.68|220900|27.103
1173450600|2007-03-09 14:30:00|44.04|45.22|43.7|43.84|162400|27.202
1173706200|2007-03-12 13:30:00|44.2|44.82|44.05|44.43|123200|27.568
1173792600|2007-03-13 13:30:00|44.25|44.26|42.89|43.04|73800|26.706
1173879000|2007-03-14 13:30:00|43.05|44.2|42.51|43.2|137800|26.805
1173965400|2007-03-15 13:30:00|43.25|43.79|43.24|43.62|139200|27.066
1174051800|2007-03-16 13:30:00|43.62|44.69|43.48|44.2|178400|27.425
1174311000|2007-03-19 13:30:00|44.6|45.54|44.6|45.5|60000|28.232
1174397400|2007-03-20 13:30:00|45.5|46.1|45.2|45.46|196600|28.207
1174483800|2007-03-21 13:30:00|45.55|46.2|45.42|46|312600|28.542
1174570200|2007-03-22 13:30:00|46|46.07|45.65|45.7|270500|28.356
1174656600|2007-03-23 13:30:00|45.75|46.16|45.75|45.79|25500|28.412
1174915800|2007-03-26 13:30:00|45.7|45.7|44.9|45.41|89200|28.176
1175002200|2007-03-27 13:30:00|45.2|45.25|44.76|44.79|30300|27.792
1175088600|2007-03-28 13:30:00|44.81|45.15|44.62|44.98|197800|27.909
1175175000|2007-03-29 13:30:00|45.02|45.55|44.85|45.09|155800|27.978
1175261400|2007-03-30 13:30:00|47.51|49.41|46.87|47.22|1355100|29.299
1175520600|2007-04-02 13:30:00|47.71|48.44|47.5|48.43|369900|30.05
1175607000|2007-04-03 13:30:00|48.55|48.83|48.08|48.52|260100|30.106
1175693400|2007-04-04 13:30:00|48.35|48.45|47.26|48.05|184800|29.814
1175779800|2007-04-05 13:30:00|47.6|48.2|47.6|47.96|36000|29.758
1176125400|2007-04-09 13:30:00|47.96|48.41|47.85|48.41|80100|30.038
1176211800|2007-04-10 13:30:00|48.41|48.85|48.08|48.63|93000|30.174
1176298200|2007-04-11 13:30:00|48.83|48.87|48.01|48.75|94000|30.249
1176384600|2007-04-12 13:30:00|48.7|49.02|48.55|48.99|179300|30.398
1176471000|2007-04-13 13:30:00|48.85|49.03|48.52|48.98|160600|30.391
1176730200|2007-04-16 13:30:00|48.91|49|48.49|48.57|109900|30.137
1176816600|2007-04-17 13:30:00|48.43|48.54|48|48.3|143600|29.969
1176903000|2007-04-18 13:30:00|48.35|48.54|48.04|48.09|58200|29.839
1176989400|2007-04-19 13:30:00|47.6|48.13|47.5|48.06|62800|29.821
1177075800|2007-04-20 13:30:00|47.63|48.29|47.63|48|156100|29.783
1177335000|2007-04-23 13:30:00|48.1|49.07|47.64|48.95|164800|30.373
1177421400|2007-04-24 13:30:00|48.74|48.95|48.01|48.65|148000|30.187
1177507800|2007-04-25 13:30:00|48.61|49|48.61|48.8|312500|30.28
1177594200|2007-04-26 13:30:00|48.35|48.69|47.9|48.11|243200|29.852
1177680600|2007-04-27 13:30:00|47.9|48.53|47.55|48.35|63900|30
1177939800|2007-04-30 13:30:00|48.27|48.49|47.94|48.2|48800|29.907
1178026200|2007-05-01 13:30:00|48.2|48.49|47.67|48.49|57500|30.087
1178112600|2007-05-02 13:30:00|48.49|48.78|48.31|48.33|376800|29.988
1178199000|2007-05-03 13:30:00|48.5|48.86|48.27|48.76|135800|30.255
1178285400|2007-05-04 13:30:00|49.04|50.16|49|50|81200|31.024
1178544600|2007-05-07 13:30:00|50.16|50.38|49.52|50.33|34900|31.229
1178631000|2007-05-08 13:30:00|50.15|50.15|48.89|49.42|72200|30.664
1178717400|2007-05-09 13:30:00|49.25|50.35|49.21|50.25|36400|31.179
1178803800|2007-05-10 13:30:00|50.25|50.69|48.81|49.15|62300|30.497
1178890200|2007-05-11 13:30:00|49.35|50.05|49.35|49.92|63200|30.975
1179149400|2007-05-14 13:30:00|50.45|51.34|50.36|51.11|228100|31.713
1179235800|2007-05-15 13:30:00|51.25|51.25|50.73|51.06|268100|31.682
1179322200|2007-05-16 13:30:00|51.15|51.28|51.06|51.19|155000|31.763
1179408600|2007-05-17 13:30:00|50.8|51.2|50.8|51|66400|31.645
1179495000|2007-05-18 13:30:00|51|51.24|50.81|51|184800|31.645
1179754200|2007-05-21 13:30:00|50.91|51.21|50.9|51.21|122500|31.775
1179840600|2007-05-22 13:30:00|51.28|51.64|50.94|51.2|168100|31.769
1179927000|2007-05-23 13:30:00|51.35|51.89|51.03|51.26|566600|31.806
1180013400|2007-05-24 13:30:00|51.26|51.48|50.21|50.33|80000|31.229
1180099800|2007-05-25 13:30:00|50.08|50.6|49.9|50.23|414800|31.167
1180445400|2007-05-29 13:30:00|50|51.13|50|50.86|242600|31.558
1180531800|2007-05-30 13:30:00|49.81|50.92|49.81|50.79|78200|31.951|divid|0.695
1180618200|2007-05-31 13:30:00|50.99|51.18|50.62|50.9|116400|32.02
1180704600|2007-06-01 13:30:00|50.9|51.4|50.66|50.97|145200|32.064
1180963800|2007-06-04 13:30:00|50.51|50.96|50.39|50.51|214000|31.775
1181050200|2007-06-05 13:30:00|50.34|50.91|50.23|50.76|107300|31.932
1181136600|2007-06-06 13:30:00|50.51|50.51|50.23|50.25|73800|31.611
1181223000|2007-06-07 13:30:00|50.01|50.33|49.52|50.23|166500|31.599
1181309400|2007-06-08 13:30:00|49.98|50.79|49.92|50.66|39800|31.869
1181568600|2007-06-11 13:30:00|50.12|50.64|50.12|50.58|122600|31.819
1181655000|2007-06-12 13:30:00|50.58|50.9|50.44|50.83|245500|31.976
1181741400|2007-06-13 13:30:00|50.93|51|50.35|50.88|144500|32.008
1181827800|2007-06-14 13:30:00|50.68|51.14|50.68|51.02|84500|32.096
1181914200|2007-06-15 13:30:00|51|51.65|51|51.25|107200|32.24
1182173400|2007-06-18 13:30:00|51.25|52.82|51.25|52|204200|32.712
1182259800|2007-06-19 13:30:00|51.9|53.9|51.79|53.25|251600|33.499
1182346200|2007-06-20 13:30:00|53.5|54.27|52.49|53.15|237800|33.436
1182432600|2007-06-21 13:30:00|53.3|54.11|52.41|54.11|225300|34.04
1182519000|2007-06-22 13:30:00|54.19|55.64|54.19|54.5|270100|34.285
1182778200|2007-06-25 13:30:00|54.4|54.61|52.8|52.8|125000|33.216
1182864600|2007-06-26 13:30:00|53.1|53.25|52.27|52.47|87300|33.008
1182951000|2007-06-27 13:30:00|52.05|53.34|52|52.75|66600|33.184
1183037400|2007-06-28 13:30:00|52.85|53.22|52.6|52.7|292300|33.153
1183123800|2007-06-29 13:30:00|52.7|53.05|52.15|52.69|47500|33.146
1183383000|2007-07-02 13:30:00|52.97|53.62|52.89|53.62|62100|33.731
1183469400|2007-07-03 13:30:00|54.09|54.2|53.31|53.63|33500|33.738
1183642200|2007-07-05 13:30:00|53.3|53.77|53.11|53.6|41300|33.719
1183728600|2007-07-06 13:30:00|54.02|54.71|53.29|53.51|140500|33.662
1183987800|2007-07-09 13:30:00|53.4|53.89|53.4|53.59|209200|33.712
1184074200|2007-07-10 13:30:00|53.66|54.27|52.96|52.96|45400|33.316
1184160600|2007-07-11 13:30:00|53|53.01|51.86|52.75|45100|33.184
1184247000|2007-07-12 13:30:00|53.08|53.92|53.03|53.75|57900|33.813
1184333400|2007-07-13 13:30:00|53.7|53.85|53.18|53.75|72400|33.813
1184592600|2007-07-16 13:30:00|53.8|54.75|53.25|54.17|82700|34.077
1184679000|2007-07-17 13:30:00|54|54.61|53.94|53.98|42600|33.958
1184765400|2007-07-18 13:30:00|53.9|54.14|52.65|53.38|75500|33.58
1184851800|2007-07-19 13:30:00|53.52|53.79|52.55|53.47|59000|33.637
1184938200|2007-07-20 13:30:00|53|53.66|52.27|53.54|69800|33.681
1185197400|2007-07-23 13:30:00|53.6|56.17|53.5|55.12|281700|34.675
1185283800|2007-07-24 13:30:00|55|55.08|53.42|53.51|163700|33.662
1185370200|2007-07-25 13:30:00|54.4|54.4|52.51|53|92800|33.341
1185456600|2007-07-26 13:30:00|52|52.15|50.56|50.92|269600|32.033
1185543000|2007-07-27 13:30:00|50.6|51.04|49.57|49.95|117600|31.423
1185802200|2007-07-30 13:30:00|49.7|52.2|49.37|51.98|112300|32.7
1185888600|2007-07-31 13:30:00|51.94|53.31|51.94|52.57|54800|33.071
1185975000|2007-08-01 13:30:00|52.2|53.09|50.5|51.51|112300|32.404
1186061400|2007-08-02 13:30:00|51|52.16|50.35|50.54|132600|31.794
1186147800|2007-08-03 13:30:00|50.1|50.59|49.55|49.71|99500|31.272
1186407000|2007-08-06 13:30:00|49.6|50.52|49.04|50.4|90600|31.706
1186493400|2007-08-07 13:30:00|49.8|50.77|48.62|50.29|134900|31.637
1186579800|2007-08-08 13:30:00|50.75|51.87|50.75|51.2|67400|32.209
1186666200|2007-08-09 13:30:00|50.9|51.1|48.47|48.85|246300|30.731
1186752600|2007-08-10 13:30:00|48.02|48.7|46.59|48.26|204400|30.359
1187011800|2007-08-13 13:30:00|49.6|49.6|48.41|49.44|98000|31.102
1187098200|2007-08-14 13:30:00|49.26|49.36|48.52|48.63|60100|30.592
1187184600|2007-08-15 13:30:00|48.54|48.84|46.64|46.73|91500|29.397
1187271000|2007-08-16 13:30:00|46.38|46.64|43.43|44.5|203100|27.994
1187357400|2007-08-17 13:30:00|46|46.67|43.32|44.18|295600|27.793
1187616600|2007-08-20 13:30:00|43.77|46|42.18|44.39|949800|27.925
1187703000|2007-08-21 13:30:00|45|48.24|44.58|47.9|720600|30.133
1187789400|2007-08-22 13:30:00|48.25|50.12|48.25|49.66|169600|31.24
1187875800|2007-08-23 13:30:00|49.92|50.6|48.75|49.7|67600|31.265
1187962200|2007-08-24 13:30:00|49.85|50.73|49.5|50.19|63900|31.574
1188221400|2007-08-27 13:30:00|50.19|50.32|49.68|49.81|59800|31.335
1188307800|2007-08-28 13:30:00|49.8|49.8|47.43|47.93|123600|30.152
1188394200|2007-08-29 13:30:00|48.01|49.1|48.01|49.1|41400|30.888
1188480600|2007-08-30 13:30:00|49.35|49.73|47.99|48.99|33900|30.819
1188567000|2007-08-31 13:30:00|49.83|50.05|48.8|49.64|60100|31.228
1188912600|2007-09-04 13:30:00|50|50|49.09|49.52|68500|31.152
1188999000|2007-09-05 13:30:00|49.7|49.7|48.86|48.95|15000|30.794
1189085400|2007-09-06 13:30:00|49.65|49.79|48.61|48.66|32000|30.611
1189171800|2007-09-07 13:30:00|48.75|48.75|47.26|47.85|45900|30.102
1189431000|2007-09-10 13:30:00|48.37|48.77|47.51|48.68|57900|30.624
1189517400|2007-09-11 13:30:00|49.1|49.28|48.6|49.18|41300|30.938
1189603800|2007-09-12 13:30:00|49.47|49.51|48.29|49.13|79400|30.907
1189690200|2007-09-13 13:30:00|49.51|49.88|48.77|48.83|47800|30.718
1189776600|2007-09-14 13:30:00|48.93|49.55|48.58|49.55|67300|31.171
1190035800|2007-09-17 13:30:00|49.5|49.6|48.94|49.4|34600|31.077
1190122200|2007-09-18 13:30:00|49.75|52.18|48.85|51.7|115500|32.524
1190208600|2007-09-19 13:30:00|51.82|52.71|50.46|50.61|63300|31.838
1190295000|2007-09-20 13:30:00|50.55|51.48|49.48|49.5|36700|31.14
1190381400|2007-09-21 13:30:00|49.65|49.86|48.58|48.63|24300|30.592
1190640600|2007-09-24 13:30:00|48.9|49.76|48.71|48.84|142100|30.724
1190727000|2007-09-25 13:30:00|51.73|51.73|47.68|48.56|64500|30.548
1190813400|2007-09-26 13:30:00|48.65|49.04|48.32|48.78|88200|30.687
1190899800|2007-09-27 13:30:00|48.78|49.93|48.78|49.88|79500|31.379
1190986200|2007-09-28 13:30:00|49.81|49.98|49.26|49.62|37200|31.215
1191245400|2007-10-01 13:30:00|49.87|51.46|49.51|51.11|130000|32.152
1191331800|2007-10-02 13:30:00|51.11|52.24|51.1|51.79|93900|32.58
1191418200|2007-10-03 13:30:00|52|52.6|51.27|51.56|28700|32.435
1191504600|2007-10-04 13:30:00|51.77|52.09|50.96|51.2|92000|32.209
1191591000|2007-10-05 13:30:00|51.5|51.63|50.55|51.15|98000|32.178
1191850200|2007-10-08 13:30:00|51.2|52.48|51.2|52.03|26200|32.731
1191936600|2007-10-09 13:30:00|52.26|53.01|51.93|52.51|68800|33.033
1192023000|2007-10-10 13:30:00|52.6|53.59|52.6|53.19|56800|33.461
1192109400|2007-10-11 13:30:00|53.25|53.77|51.54|52.42|83900|32.976
1192195800|2007-10-12 13:30:00|52.42|53.02|52.18|53|18100|33.341
1192455000|2007-10-15 13:30:00|53.05|53.21|52.69|52.95|26400|33.31
1192541400|2007-10-16 13:30:00|52.94|53.21|52.61|52.67|34900|33.134
1192627800|2007-10-17 13:30:00|52.95|54.45|52.83|54.25|26000|34.128
1192714200|2007-10-18 13:30:00|54.24|55.04|53.51|54.86|46800|34.511
1192800600|2007-10-19 13:30:00|55|55|53.72|54.11|105500|34.04
1193059800|2007-10-22 13:30:00|53.99|54.29|53.2|53.78|56000|33.832
1193146200|2007-10-23 13:30:00|53.75|55.71|53.75|54.82|85500|34.486
1193232600|2007-10-24 13:30:00|54.65|57.32|54.65|57.22|100900|35.996
1193319000|2007-10-25 13:30:00|57|60.28|56.77|60.02|228500|37.757
1193405400|2007-10-26 13:30:00|60.5|62.79|59.08|59.99|135700|37.739
1193664600|2007-10-29 13:30:00|60.2|60.64|59.1|59.7|92600|37.556
1193751000|2007-10-30 13:30:00|60|60.24|58|58.03|62100|36.506
1193837400|2007-10-31 13:30:00|59.45|60.16|59.1|59.64|70200|37.518
1193923800|2007-11-01 13:30:00|59|59.55|57.46|58.39|63200|36.732
1194010200|2007-11-02 13:30:00|59.54|59.54|57.78|58.74|61900|36.952
1194273000|2007-11-05 14:30:00|58.69|58.69|57.57|57.95|78800|36.455
1194359400|2007-11-06 14:30:00|58.41|58.49|56.81|58.17|64000|36.594
1194445800|2007-11-07 14:30:00|55.8|57.9|55.8|56.56|89200|35.581
1194532200|2007-11-08 14:30:00|57.59|57.59|55.1|57.05|111800|35.889
1194618600|2007-11-09 14:30:00|56.54|56.55|56.02|56.37|105500|35.461
1194877800|2007-11-12 14:30:00|55.81|56.75|54.49|55|140100|34.599
1194964200|2007-11-13 14:30:00|55|57.37|54.75|55.87|210700|35.147
1195050600|2007-11-14 14:30:00|56.85|57.34|55.83|56.1|129300|35.291
1195137000|2007-11-15 14:30:00|57.93|57.93|55.69|56.29|99300|35.411
1195223400|2007-11-16 14:30:00|56.74|57.27|54.71|56.1|118700|35.291
1195482600|2007-11-19 14:30:00|56|56|54.51|55.04|33600|34.625
1195569000|2007-11-20 14:30:00|55.62|56|54.44|55.82|51400|35.115
1195655400|2007-11-21 14:30:00|55.69|55.69|54.01|54.63|101700|34.367
1195828200|2007-11-23 14:30:00|55.26|56.67|54.49|54.65|15700|34.379
1196087400|2007-11-26 14:30:00|54.18|56.04|54.18|54.95|100600|34.568
1196173800|2007-11-27 14:30:00|55.49|57.61|54.19|54.64|303700|34.373
1196260200|2007-11-28 14:30:00|56.14|56.88|55.4|56.51|224100|35.549
1196346600|2007-11-29 14:30:00|55.74|58.4|55.74|57.19|165400|35.977
1196433000|2007-11-30 14:30:00|57.33|60|56.99|60|156600|37.745
1196692200|2007-12-03 14:30:00|58.74|59.44|57.02|58.22|121200|36.625
1196778600|2007-12-04 14:30:00|57.08|58.18|57.08|57.77|124700|36.342
1196865000|2007-12-05 14:30:00|58|58.64|57.88|58.52|109500|36.814
1196951400|2007-12-06 14:30:00|59.31|59.54|58.64|59.17|61600|37.223
1197037800|2007-12-07 14:30:00|59.5|59.97|58.89|59.66|165400|37.531
1197297000|2007-12-10 14:30:00|59.98|60.47|59.79|60.21|180500|37.877
1197383400|2007-12-11 14:30:00|60.49|61.66|60.01|60.39|149000|37.99
1197469800|2007-12-12 14:30:00|61.29|62.6|59.88|60.29|79100|37.927
1197556200|2007-12-13 14:30:00|61|61.11|59.95|60.49|107900|38.053
1197642600|2007-12-14 14:30:00|60.6|61.1|60.35|60.61|68200|38.129
1197901800|2007-12-17 14:30:00|60.58|61.1|58.68|58.68|102600|36.915
1197988200|2007-12-18 14:30:00|58.54|59.52|56.77|58.93|129600|37.072
1198074600|2007-12-19 14:30:00|59.05|59.66|58.29|58.29|150900|36.669
1198161000|2007-12-20 14:30:00|59|59.24|57.67|57.95|192100|36.455
1198247400|2007-12-21 14:30:00|58.8|59.22|58.26|58.7|85300|36.927
1198506600|2007-12-24 14:30:00|59.5|59.68|59.25|59.66|11400|37.531
1198679400|2007-12-26 14:30:00|59.88|60.29|59.18|60.14|51400|37.833
1198765800|2007-12-27 14:30:00|60.1|61.01|60.1|60.6|68100|38.122
1198852200|2007-12-28 14:30:00|60.99|61.4|60.54|60.76|47400|38.223
1199111400|2007-12-31 14:30:00|61.12|61.63|60.73|61.22|77900|38.512
1199284200|2008-01-02 14:30:00|61.52|62.82|56.86|60.62|115100|38.135
1199370600|2008-01-03 14:30:00|60.1|61.81|60.1|60.53|166400|38.078
1199457000|2008-01-04 14:30:00|60.49|61.93|60.03|61.05|146500|38.405
1199716200|2008-01-07 14:30:00|61.57|62|61.08|61.28|120100|38.55
1199802600|2008-01-08 14:30:00|62.26|62.26|60.94|61.2|341600|38.5
1199889000|2008-01-09 14:30:00|61.3|61.43|59.1|59.72|135500|37.569
1199975400|2008-01-10 14:30:00|60.24|61.75|59.55|61|209900|38.374
1200061800|2008-01-11 14:30:00|59.95|61.99|59.95|61.25|214600|38.531
1200321000|2008-01-14 14:30:00|61.13|61.91|60.5|61.72|126700|38.827
1200407400|2008-01-15 14:30:00|61.45|62.89|61.35|61.7|185100|38.814
1200493800|2008-01-16 14:30:00|61.65|61.94|59.31|59.4|194200|37.367
1200580200|2008-01-17 14:30:00|59.73|60.28|57.48|57.49|201000|36.166
1200666600|2008-01-18 14:30:00|58.55|58.93|56.71|57.24|146500|36.009
1201012200|2008-01-22 14:30:00|56.5|56.94|53.97|54.8|259700|34.474
1201098600|2008-01-23 14:30:00|53.2|55.47|51.58|54.49|253100|34.279
1201185000|2008-01-24 14:30:00|55.15|56.15|54.04|55.4|127300|34.851
1201271400|2008-01-25 14:30:00|56.1|57.3|55.46|55.99|146700|35.222
1201530600|2008-01-28 14:30:00|54.8|55.39|52.36|53.87|216400|33.889
1201617000|2008-01-29 14:30:00|53.94|55.23|52.49|52.95|144400|33.31
1201703400|2008-01-30 14:30:00|53|54.57|52.5|53.23|288000|33.486
1201789800|2008-01-31 14:30:00|51.96|54.94|51.96|54.16|235300|34.071
1201876200|2008-02-01 14:30:00|54.55|55.25|54.14|54.6|211000|34.348
1202135400|2008-02-04 14:30:00|54.95|55.56|53.62|53.87|110600|33.889
1202221800|2008-02-05 14:30:00|53.7|53.87|51.25|51.75|139500|32.555
1202308200|2008-02-06 14:30:00|51.75|53.36|51.61|52.23|291800|32.857
1202394600|2008-02-07 14:30:00|54.73|54.73|51.45|53.62|172700|33.731
1202481000|2008-02-08 14:30:00|53.2|53.85|52|52.99|142200|33.335
1202740200|2008-02-11 14:30:00|52.99|54.64|52.26|54.64|63200|34.373
1202826600|2008-02-12 14:30:00|54.75|55.43|54.25|54.61|77200|34.354
1202913000|2008-02-13 14:30:00|54.68|55.37|54.01|54.62|63200|34.36
1202999400|2008-02-14 14:30:00|54.64|55.2|53.89|54.49|108500|34.279
1203085800|2008-02-15 14:30:00|54.08|54.86|54.08|54.48|156400|34.272
1203431400|2008-02-19 14:30:00|54.63|56.14|54.62|55.58|132200|34.964
1203517800|2008-02-20 14:30:00|55.59|55.95|55.34|55.85|102600|35.134
1203604200|2008-02-21 14:30:00|56.02|56.15|53.36|54.02|110900|33.983
1203690600|2008-02-22 14:30:00|55.8|55.8|52.06|53|185300|33.341
1203949800|2008-02-25 14:30:00|53|53.37|52.34|52.71|79400|33.159
1204036200|2008-02-26 14:30:00|52.81|53.87|52.31|53.81|225600|33.851
1204122600|2008-02-27 14:30:00|53.8|53.96|53.06|53.74|141800|33.807
1204209000|2008-02-28 14:30:00|53.3|54.73|53.3|54.44|187200|34.247
1204295400|2008-02-29 14:30:00|54.38|55.08|51.49|51.92|192500|32.662
1204554600|2008-03-03 14:30:00|51.6|51.9|49.35|50.86|187000|31.995
1204641000|2008-03-04 14:30:00|50.48|50.65|49.75|50.49|128200|31.762
1204727400|2008-03-05 14:30:00|50.99|51.51|50.29|51.16|112100|32.184
1204813800|2008-03-06 14:30:00|51.31|53.01|50.74|51.5|163300|32.398
1204900200|2008-03-07 14:30:00|51.4|51.84|50.52|50.73|91300|31.913
1205155800|2008-03-10 13:30:00|50.9|51.96|49.96|51.8|100000|32.586
1205242200|2008-03-11 13:30:00|52.75|52.98|51.51|52.7|128800|33.153
1205328600|2008-03-12 13:30:00|53|53.52|51.96|52.54|97100|33.052
1205415000|2008-03-13 13:30:00|52.2|54.38|51.62|53.95|91000|33.939
1205501400|2008-03-14 13:30:00|54.43|54.55|52.84|53.65|175100|33.75
1205760600|2008-03-17 13:30:00|53|54.1|52.32|52.81|150400|33.222
1205847000|2008-03-18 13:30:00|53.8|55.67|53.03|55.37|115100|34.832
1205933400|2008-03-19 13:30:00|55.27|55.63|54.61|55|104200|34.599
1206019800|2008-03-20 13:30:00|55.39|55.81|54|55.32|132700|34.801
1206365400|2008-03-24 13:30:00|56.5|56.5|54.77|55|139200|34.599
1206451800|2008-03-25 13:30:00|55|56.57|54.9|55.91|96500|35.172
1206538200|2008-03-26 13:30:00|56.04|56.04|54.47|55.63|49100|34.996
1206624600|2008-03-27 13:30:00|56.03|56.24|55.17|55.51|66400|34.92
1206711000|2008-03-28 13:30:00|55.7|56.52|55.5|55.78|72200|35.09
1206970200|2008-03-31 13:30:00|55.97|57.16|55.59|56.98|316100|35.845
1207056600|2008-04-01 13:30:00|57.49|58.98|57.35|58.56|760900|36.839
1207143000|2008-04-02 13:30:00|58.22|60|58.22|59.22|552700|37.254
1207229400|2008-04-03 13:30:00|59.22|61.24|58.69|60.99|178400|38.368
1207315800|2008-04-04 13:30:00|61.25|63.54|61.1|62.65|107300|39.412
1207575000|2008-04-07 13:30:00|63.1|63.1|60.5|61.15|158500|38.468
1207661400|2008-04-08 13:30:00|61.11|62|60.81|61.51|158300|38.695
1207747800|2008-04-09 13:30:00|61.95|62|61|61.15|125800|38.468
1207834200|2008-04-10 13:30:00|61.5|61.5|60.63|60.85|146000|38.28
1207920600|2008-04-11 13:30:00|60|60.2|57.8|58.57|182600|36.845
1208179800|2008-04-14 13:30:00|58.57|59.36|57.92|58.33|74000|36.694
1208266200|2008-04-15 13:30:00|58.25|58.94|57.72|58.33|91000|36.694
1208352600|2008-04-16 13:30:00|58.7|59.38|57.98|58.82|76300|37.003
1208439000|2008-04-17 13:30:00|58.8|59.2|58.18|58.5|67700|36.801
1208525400|2008-04-18 13:30:00|59|59.12|58.3|58.73|249200|36.946
1208784600|2008-04-21 13:30:00|58.3|58.89|57.74|58.25|118500|36.644
1208871000|2008-04-22 13:30:00|58.39|59.97|57.94|58.4|255300|36.738
1208957400|2008-04-23 13:30:00|59.01|59.1|57.58|57.58|119000|36.223
1209043800|2008-04-24 13:30:00|57.8|58.21|57.45|57.65|214600|36.267
1209130200|2008-04-25 13:30:00|58.05|59.18|57.76|58.67|136800|36.908
1209389400|2008-04-28 13:30:00|58.8|58.91|58.3|58.48|117800|36.789
1209475800|2008-04-29 13:30:00|58.7|58.7|55.27|55.58|202700|34.964
1209562200|2008-04-30 13:30:00|56|56.48|55.42|56.03|167000|35.247
1209648600|2008-05-01 13:30:00|55.7|56.4|54.73|56.07|80800|35.273
1209735000|2008-05-02 13:30:00|56.21|57.35|56.06|57.13|39400|35.939
1209994200|2008-05-05 13:30:00|56.99|57.16|56.1|56.3|49500|35.417
1210080600|2008-05-06 13:30:00|56.43|56.71|55.82|56.4|28600|35.48
1210167000|2008-05-07 13:30:00|56.36|56.85|55.34|55.47|60600|34.895
1210253400|2008-05-08 13:30:00|55.87|56.37|55.55|56.1|37400|35.291
1210339800|2008-05-09 13:30:00|56.06|56.23|53.37|53.69|78700|33.775
1210599000|2008-05-12 13:30:00|53.95|54.37|53.02|53.17|56300|33.448
1210685400|2008-05-13 13:30:00|51|53.33|51|52.06|79900|32.75
1210771800|2008-05-14 13:30:00|51.85|53.93|51.85|52.62|122700|33.102
1210858200|2008-05-15 13:30:00|52.97|55.05|52.79|54.83|58900|34.493
1210944600|2008-05-16 13:30:00|55.22|55.49|54.71|55.27|96900|34.769
1211203800|2008-05-19 13:30:00|55.37|55.85|54.56|54.86|92400|34.511
1211290200|2008-05-20 13:30:00|54.75|54.96|53|53.61|125400|33.725
1211376600|2008-05-21 13:30:00|53.8|53.98|51.61|52.23|147400|32.857
1211463000|2008-05-22 13:30:00|51.43|51.43|49.85|50.48|136200|32.961|divid|1.909
1211549400|2008-05-23 13:30:00|50|50.63|50|50.24|108600|32.804
1211895000|2008-05-27 13:30:00|49.91|50.63|49.91|50.4|49600|32.909
1211981400|2008-05-28 13:30:00|50.49|50.98|48.8|49.03|131100|32.014
1212067800|2008-05-29 13:30:00|49.19|50.12|47.42|49.82|563500|32.53
1212154200|2008-05-30 13:30:00|49.98|51.38|48.97|51.38|242300|33.548
1212413400|2008-06-02 13:30:00|51.54|51.54|50.51|51.23|117600|33.45
1212499800|2008-06-03 13:30:00|51.75|51.85|50.51|51.28|61900|33.483
1212586200|2008-06-04 13:30:00|51.39|51.54|50.5|50.91|45700|33.242
1212672600|2008-06-05 13:30:00|51|51.69|50.84|51.06|49700|33.339
1212759000|2008-06-06 13:30:00|50.9|51|50.1|50.2|63800|32.778
1213018200|2008-06-09 13:30:00|50.89|50.89|49.42|49.72|34200|32.465
1213104600|2008-06-10 13:30:00|49.68|50.7|49.26|50.07|126300|32.693
1213191000|2008-06-11 13:30:00|50.4|50.73|49.96|50.33|64300|32.863
1213277400|2008-06-12 13:30:00|50.89|50.89|49.68|49.89|142600|32.576
1213363800|2008-06-13 13:30:00|48.55|51.28|48.55|50.28|76300|32.83
1213623000|2008-06-16 13:30:00|50.33|51.88|50.14|51.28|61700|33.483
1213709400|2008-06-17 13:30:00|51.2|52.39|51.2|51.99|156600|33.947
1213795800|2008-06-18 13:30:00|51.99|52.05|51.5|51.55|230000|33.659
1213882200|2008-06-19 13:30:00|51.98|52.93|51.53|52.74|61800|34.436
1213968600|2008-06-20 13:30:00|52.76|52.76|51.41|52.15|150200|34.051
1214227800|2008-06-23 13:30:00|52.26|52.28|51.38|52.2|91500|34.084
1214314200|2008-06-24 13:30:00|52.2|52.2|50.75|50.85|84500|33.202
1214400600|2008-06-25 13:30:00|50.55|52.47|50.48|51.66|130300|33.731
1214487000|2008-06-26 13:30:00|51.09|51.21|50.6|50.7|113300|33.104
1214573400|2008-06-27 13:30:00|50.75|51.05|50.6|50.75|87800|33.137
1214832600|2008-06-30 13:30:00|51.35|52.05|51.09|51.5|76400|33.627
1214919000|2008-07-01 13:30:00|51|51.17|49.85|50.7|97300|33.104
1215005400|2008-07-02 13:30:00|51.12|51.19|48.75|49.07|86300|32.04
1215091800|2008-07-03 13:30:00|49.35|49.35|48.25|48.61|36700|31.74
1215437400|2008-07-07 13:30:00|48.22|49.32|47.16|47.63|59900|31.1
1215523800|2008-07-08 13:30:00|48.1|50.03|47.9|50.03|76600|32.667
1215610200|2008-07-09 13:30:00|50.1|50.13|45.92|47.26|152900|30.858
1215696600|2008-07-10 13:30:00|47.57|48.35|46.13|47.34|126200|30.911
1215783000|2008-07-11 13:30:00|47|47|43.57|45.87|102300|29.951
1216042200|2008-07-14 13:30:00|46.02|46.57|45.04|45.74|53300|29.866
1216128600|2008-07-15 13:30:00|45.47|45.93|44.51|45.43|110700|29.663
1216215000|2008-07-16 13:30:00|45.25|48.99|45.25|48.92|165300|31.942
1216301400|2008-07-17 13:30:00|49|49.34|48.23|48.47|89100|31.648
1216387800|2008-07-18 13:30:00|48.5|49.2|47.86|49.2|77500|32.125
1216647000|2008-07-21 13:30:00|49.5|49.82|47.7|48.25|61900|31.505
1216733400|2008-07-22 13:30:00|48|49.56|47.55|49.28|144200|32.177
1216819800|2008-07-23 13:30:00|49.28|51.01|49|51.01|84400|33.307
1216906200|2008-07-24 13:30:00|51.5|51.75|49.45|51|65300|33.3
1216992600|2008-07-25 13:30:00|50.9|51.87|50.61|51.45|150400|33.594
1217251800|2008-07-28 13:30:00|51.45|51.96|49.81|51.2|68200|33.431
1217338200|2008-07-29 13:30:00|51.5|51.6|50.53|51.32|195100|33.509
1217424600|2008-07-30 13:30:00|51.52|52.19|51|51.83|94700|33.842
1217511000|2008-07-31 13:30:00|51.8|51.99|50.07|51.16|121600|33.405
1217597400|2008-08-01 13:30:00|51.01|51.05|50.29|50.71|54400|33.111
1217856600|2008-08-04 13:30:00|50.51|50.65|48.38|49.4|102700|32.256
1217943000|2008-08-05 13:30:00|49.7|50.3|49.27|50|115100|32.647
1218029400|2008-08-06 13:30:00|50.05|50.08|47.42|47.75|275900|31.178
1218115800|2008-08-07 13:30:00|48.03|48.21|46.49|46.81|464000|30.564
1218202200|2008-08-08 13:30:00|46.81|47.25|46.13|46.32|66200|30.244
1218461400|2008-08-11 13:30:00|46.17|47.15|46.09|46.79|161800|30.551
1218547800|2008-08-12 13:30:00|46.79|46.79|46.1|46.26|30500|30.205
1218634200|2008-08-13 13:30:00|45.92|46|45.02|45.8|37400|29.905
1218720600|2008-08-14 13:30:00|45.71|46.12|45.23|45.5|45600|29.709
1218807000|2008-08-15 13:30:00|45.94|46.9|45.75|46.62|136700|30.44
1219066200|2008-08-18 13:30:00|46.95|47|45.41|45.74|48300|29.866
1219152600|2008-08-19 13:30:00|45.94|48.49|45.94|48.33|254500|31.557
1219239000|2008-08-20 13:30:00|48.27|49.44|47.71|48.98|64000|31.981
1219325400|2008-08-21 13:30:00|48.84|49.41|48.54|49|54700|31.994
1219411800|2008-08-22 13:30:00|49.52|49.57|48.56|48.99|25800|31.988
1219671000|2008-08-25 13:30:00|48.8|49.05|47.97|48.33|32200|31.557
1219757400|2008-08-26 13:30:00|48.63|48.84|46.81|47.7|98900|31.146
1219843800|2008-08-27 13:30:00|47.94|48|45.57|46.16|124900|30.14
1219930200|2008-08-28 13:30:00|46.69|47.84|46.44|47.38|78900|30.937
1220016600|2008-08-29 13:30:00|48.36|48.51|47.33|47.54|71900|31.041
1220362200|2008-09-02 13:30:00|48.38|48.92|47.83|48.7|118600|31.799
1220448600|2008-09-03 13:30:00|48.22|50.29|48.22|49.22|97300|32.138
1220535000|2008-09-04 13:30:00|49|49.53|48.1|48.53|105700|31.688
1220621400|2008-09-05 13:30:00|48.5|49.45|48.42|49.27|208600|32.171
1220880600|2008-09-08 13:30:00|52.1|52.1|48.78|49.77|72200|32.497
1220967000|2008-09-09 13:30:00|50|50.37|49.32|49.5|86800|32.321
1221053400|2008-09-10 13:30:00|51.33|51.33|48.77|49.14|209500|32.086
1221139800|2008-09-11 13:30:00|48.01|50|48.01|49.24|211900|32.151
1221226200|2008-09-12 13:30:00|49.15|50.37|49.15|49.83|88900|32.536
1221485400|2008-09-15 13:30:00|49.65|50.95|48.01|48.82|92700|31.877
1221571800|2008-09-16 13:30:00|48|50.61|48|50.25|134100|32.811
1221658200|2008-09-17 13:30:00|49.7|50|47.01|48.07|354100|31.387
1221744600|2008-09-18 13:30:00|48|48.87|46.76|48.59|255700|31.727
1221831000|2008-09-19 13:30:00|50.49|52.59|49.83|50.48|218700|32.961
1222090200|2008-09-22 13:30:00|51.13|51.13|48.33|48.96|99600|31.968
1222176600|2008-09-23 13:30:00|48.1|50|47.94|47.94|78000|31.302
1222263000|2008-09-24 13:30:00|48.18|48.39|47.51|48.1|59900|31.407
1222349400|2008-09-25 13:30:00|48.67|50.69|48.67|50.39|84900|32.902
1222435800|2008-09-26 13:30:00|50.6|51.68|50.1|50.53|101700|32.993
1222695000|2008-09-29 13:30:00|49.25|49.75|48.19|48.69|75400|31.792
1222781400|2008-09-30 13:30:00|48.74|49.66|48.33|49.66|136000|32.425
1222867800|2008-10-01 13:30:00|48.5|49.93|48.5|49.7|74200|32.451
1222954200|2008-10-02 13:30:00|49.34|49.49|47.41|47.84|134000|31.237
1223040600|2008-10-03 13:30:00|47.87|48.62|46.72|46.76|160300|30.532
1223299800|2008-10-06 13:30:00|45.88|46.24|41.41|43.72|130300|28.547
1223386200|2008-10-07 13:30:00|42.72|43.12|39.85|40.22|159900|26.262
1223472600|2008-10-08 13:30:00|40|42.01|38.55|41.4|90000|27.032
1223559000|2008-10-09 13:30:00|41.33|42.68|38.25|39.05|61800|25.498
1223645400|2008-10-10 13:30:00|35|41.03|35|39.35|266800|25.693
1223904600|2008-10-13 13:30:00|40.7|42.34|40.11|42|43400|27.424
1223991000|2008-10-14 13:30:00|42|42.44|40.1|41.11|70100|26.843
1224077400|2008-10-15 13:30:00|40.4|40.4|36.75|36.91|98200|24.1
1224163800|2008-10-16 13:30:00|36.54|38.8|35.38|38.66|97500|25.243
1224250200|2008-10-17 13:30:00|37.75|38.97|37.53|38.43|74700|25.093
1224509400|2008-10-20 13:30:00|37.98|39.6|37.98|39.29|91700|25.654
1224595800|2008-10-21 13:30:00|38.29|38.56|37.66|38|100500|24.812
1224682200|2008-10-22 13:30:00|36.65|39.16|35.35|35.81|170800|23.382
1224768600|2008-10-23 13:30:00|35.45|37.22|34.16|35.75|107000|23.343
1224855000|2008-10-24 13:30:00|31.59|35.42|31.2|34.67|119400|22.638
1225114200|2008-10-27 13:30:00|33.92|35.03|32.07|32.07|128200|20.94
1225200600|2008-10-28 13:30:00|31.88|33.33|31.63|32.93|85500|21.502
1225287000|2008-10-29 13:30:00|32.6|34.1|32.02|33.09|105900|21.606
1225373400|2008-10-30 13:30:00|34.2|34.2|31.97|33.5|48700|21.874
1225459800|2008-10-31 13:30:00|33.2|33.26|31.91|32.24|57500|21.051
1225722600|2008-11-03 14:30:00|32.22|33.68|31.32|33.2|103400|21.678
1225809000|2008-11-04 14:30:00|33.5|35.25|32.87|34.7|113100|22.657
1225895400|2008-11-05 14:30:00|35.13|35.13|32.48|32.5|83000|21.221
1225981800|2008-11-06 14:30:00|32.62|32.71|29.72|30.06|73900|19.628
1226068200|2008-11-07 14:30:00|30.37|31.55|30.1|31|71500|20.241
1226327400|2008-11-10 14:30:00|31.02|33.2|30.99|31.7|56200|20.698
1226413800|2008-11-11 14:30:00|31.92|32.15|30.77|31.15|43800|20.339
1226500200|2008-11-12 14:30:00|31|31|29.16|30.21|73900|19.726
1226586600|2008-11-13 14:30:00|29.79|32.3|27.31|32.05|88300|20.927
1226673000|2008-11-14 14:30:00|31.01|31.91|29.32|30.3|66100|19.784
1226932200|2008-11-17 14:30:00|29.8|31.17|28.56|28.81|34100|18.811
1227018600|2008-11-18 14:30:00|28.43|29.68|27.68|29.48|76100|19.249
1227105000|2008-11-19 14:30:00|29|29.57|28.14|28.15|73300|18.38
1227191400|2008-11-20 14:30:00|28|28.56|26.28|26.63|82200|17.388
1227277800|2008-11-21 14:30:00|26.56|26.56|25.18|25.55|256300|16.683
1227537000|2008-11-24 14:30:00|25.59|26.25|24.96|25.85|213000|16.879
1227623400|2008-11-25 14:30:00|26.71|26.95|25.59|26.52|90100|17.316
1227709800|2008-11-26 14:30:00|26.25|27.23|25.98|26.67|56400|17.414
1227882600|2008-11-28 14:30:00|26.6|28.17|26.6|27.8|78600|18.152
1228141800|2008-12-01 14:30:00|27.8|28.3|25.09|25.33|136200|16.539
1228228200|2008-12-02 14:30:00|25.12|27.77|25|27.38|107100|17.878
1228314600|2008-12-03 14:30:00|25.79|27.74|25.31|27.33|91000|17.845
1228401000|2008-12-04 14:30:00|27|28.17|26.5|26.63|71900|17.388
1228487400|2008-12-05 14:30:00|26|28.59|25|28.34|150800|18.505
1228746600|2008-12-08 14:30:00|28.64|31.75|28.29|31.74|187400|20.725
1228833000|2008-12-09 14:30:00|31.89|33.44|31.42|32.12|123800|20.973
1228919400|2008-12-10 14:30:00|32.78|35.63|32.78|34.97|232300|22.834
1229005800|2008-12-11 14:30:00|34.91|35.62|33.71|34.47|55400|22.507
1229092200|2008-12-12 14:30:00|34.58|35.28|33.5|34.1|39900|22.265
1229351400|2008-12-15 14:30:00|34.37|36.07|33.21|33.22|59300|21.691
1229437800|2008-12-16 14:30:00|33.07|36.76|31.25|36.38|155500|23.754
1229524200|2008-12-17 14:30:00|35.43|36.64|34.82|35.77|67500|23.356
1229610600|2008-12-18 14:30:00|36.58|37.61|35.64|36.1|100300|23.571
1229697000|2008-12-19 14:30:00|35.77|37.46|34.8|36.35|78000|23.735
1229956200|2008-12-22 14:30:00|37.09|37.81|35.76|36.56|1998200|23.872
1230042600|2008-12-23 14:30:00|37.06|38.2|36.88|37.43|39300|24.44
1230129000|2008-12-24 14:30:00|39.09|39.42|38.13|38.77|18300|25.315
1230301800|2008-12-26 14:30:00|38.76|39.14|37.38|37.41|65600|24.427
1230561000|2008-12-29 14:30:00|38.97|38.97|36.48|36.75|50500|23.996
1230647400|2008-12-30 14:30:00|36.43|38.43|35.72|38.06|102800|24.851
1230733800|2008-12-31 14:30:00|38.25|39.14|37.34|37.38|67100|24.407
1230906600|2009-01-02 14:30:00|37.6|39.29|37.17|39.27|35700|25.641
1231165800|2009-01-05 14:30:00|39.72|39.74|38.25|39.47|45700|25.772
1231252200|2009-01-06 14:30:00|40.45|42.14|38.68|39.3|141600|25.661
1231338600|2009-01-07 14:30:00|38.79|38.8|36.7|37.07|76500|24.205
1231425000|2009-01-08 14:30:00|37.33|37.44|34.83|36.29|76000|23.695
1231511400|2009-01-09 14:30:00|36.67|36.67|34.47|35.25|107800|23.016
1231770600|2009-01-12 14:30:00|34.82|35.52|34.05|34.06|69600|22.239
1231857000|2009-01-13 14:30:00|34.37|34.71|33.5|33.55|33000|21.906
1231943400|2009-01-14 14:30:00|32.43|32.77|30.18|30.31|60800|19.791
1232029800|2009-01-15 14:30:00|30.5|31|28.15|30.04|93900|19.615
1232116200|2009-01-16 14:30:00|29.94|30.81|28.16|29.48|142100|19.249
1232461800|2009-01-20 14:30:00|28.72|28.87|25.71|26.37|197100|17.218
1232548200|2009-01-21 14:30:00|27.03|28.48|26.25|28.41|120800|18.55
1232634600|2009-01-22 14:30:00|28.68|28.68|26.71|27.88|64000|18.204
1232721000|2009-01-23 14:30:00|26.4|28.71|26.4|27.31|105600|17.832
1232980200|2009-01-26 14:30:00|27.3|27.72|27|27.34|39100|17.852
1233066600|2009-01-27 14:30:00|27.1|27.33|26.76|27|42600|17.63
1233153000|2009-01-28 14:30:00|27.04|28.36|26.79|28.23|92600|18.433
1233239400|2009-01-29 14:30:00|27.9|30.37|27.77|29.36|268300|19.171
1233325800|2009-01-30 14:30:00|29.19|30.35|28.25|29.33|456100|19.151
1233585000|2009-02-02 14:30:00|28.44|31.3|28.25|30.17|273600|19.699
1233671400|2009-02-03 14:30:00|29.78|30.57|28.94|29.1|475300|19.001
1233757800|2009-02-04 14:30:00|29.14|29.66|28.47|28.93|99000|18.89
1233844200|2009-02-05 14:30:00|28.21|29.75|28.21|29.65|159800|19.36
1233930600|2009-02-06 14:30:00|29.88|30.97|29.78|30.61|59000|19.987
1234189800|2009-02-09 14:30:00|31.72|31.72|30.28|30.65|57500|20.013
1234276200|2009-02-10 14:30:00|29.1|30.86|28.85|29.69|74200|19.386
1234362600|2009-02-11 14:30:00|30.98|31.82|30.24|30.54|89700|19.941
1234449000|2009-02-12 14:30:00|30|31.64|29.79|31.32|38300|20.45
1234535400|2009-02-13 14:30:00|30.79|32.67|30.79|32.28|87600|21.077
1234881000|2009-02-17 14:30:00|31.59|31.59|30.03|30.27|71400|19.765
1234967400|2009-02-18 14:30:00|30.25|30.71|29.59|29.86|53500|19.497
1235053800|2009-02-19 14:30:00|29.41|31.38|29.41|29.74|90900|19.419
1235140200|2009-02-20 14:30:00|29|30.63|29|30.06|39500|19.628
1235399400|2009-02-23 14:30:00|30.22|30.93|28.81|28.91|65500|18.877
1235485800|2009-02-24 14:30:00|29.14|30.1|28.73|30|72400|19.588
1235572200|2009-02-25 14:30:00|29.85|30.26|29.23|30|67300|19.588
1235658600|2009-02-26 14:30:00|30.18|30.49|28.93|29.12|81800|19.014
1235745000|2009-02-27 14:30:00|28.78|29.38|28.22|28.93|48600|18.89
1236004200|2009-03-02 14:30:00|27.73|28.99|26.61|27.09|113000|17.688
1236090600|2009-03-03 14:30:00|26.9|28.31|26.09|27.35|76500|17.858
1236177000|2009-03-04 14:30:00|28.38|29.18|27.74|28.77|63300|18.785
1236263400|2009-03-05 14:30:00|27.18|28.12|27|27.3|60800|17.825
1236349800|2009-03-06 14:30:00|27.89|27.9|26.45|26.69|137400|17.427
1236605400|2009-03-09 13:30:00|27.89|27.89|24.55|24.92|57400|16.271
1236691800|2009-03-10 13:30:00|24.97|27.44|24.97|27.42|79900|17.904
1236778200|2009-03-11 13:30:00|27.25|28.48|27|28.14|47400|18.374
1236864600|2009-03-12 13:30:00|27.67|27.73|26.9|27.5|99200|17.956
1236951000|2009-03-13 13:30:00|27.21|27.86|26.59|27.13|81400|17.714
1237210200|2009-03-16 13:30:00|26.95|28.05|26.95|27.06|38000|17.669
1237296600|2009-03-17 13:30:00|27.04|27.96|26.51|27.82|84600|18.165
1237383000|2009-03-18 13:30:00|26.68|29.25|26.66|28.98|139200|18.922
1237469400|2009-03-19 13:30:00|29.33|29.84|29.05|29.05|89900|18.968
1237555800|2009-03-20 13:30:00|28.24|30.41|28.17|29.93|60900|19.543
1237815000|2009-03-23 13:30:00|30.17|31.23|30.12|30.79|66600|20.104
1237901400|2009-03-24 13:30:00|29.81|31.2|29.59|30.19|50600|19.712
1237987800|2009-03-25 13:30:00|29.84|31.09|29.25|29.97|60400|19.569
1238074200|2009-03-26 13:30:00|29.92|30.64|29.83|30.64|24600|20.006
1238160600|2009-03-27 13:30:00|30.62|30.62|29.18|29.36|47600|19.171
1238419800|2009-03-30 13:30:00|28.94|28.99|27.46|28.43|46400|18.563
1238506200|2009-03-31 13:30:00|29.28|29.5|28.49|28.78|53100|18.792
1238592600|2009-04-01 13:30:00|28.52|29.37|27|29.14|149200|19.027
1238679000|2009-04-02 13:30:00|29.31|31.65|29.26|30.93|84600|20.196
1238765400|2009-04-03 13:30:00|30.4|32.47|30.4|32.08|41300|20.947
1239024600|2009-04-06 13:30:00|31.89|32.1|31.01|31.41|69000|20.509
1239111000|2009-04-07 13:30:00|31.07|31.42|30.76|30.92|47000|20.189
1239197400|2009-04-08 13:30:00|31.2|31.44|30.58|30.92|20500|20.189
1239283800|2009-04-09 13:30:00|31.2|33.39|31.2|32.21|57300|21.031
1239629400|2009-04-13 13:30:00|32.3|33.39|31.76|33.39|35400|21.802
1239715800|2009-04-14 13:30:00|33.02|33.05|31.36|31.53|32000|20.587
1239802200|2009-04-15 13:30:00|30.97|31.3|30.62|31.29|256000|20.431
1239888600|2009-04-16 13:30:00|31.39|32.8|31.34|31.79|181300|20.757
1239975000|2009-04-17 13:30:00|31.79|31.79|30.74|31.13|121000|20.326
1240234200|2009-04-20 13:30:00|30.7|31.44|30.02|31.1|125400|20.307
1240320600|2009-04-21 13:30:00|31.16|31.85|30.74|31.59|132200|20.627
1240407000|2009-04-22 13:30:00|31.76|32.28|31.38|31.77|193300|20.744
1240493400|2009-04-23 13:30:00|31.87|36.18|31.87|35.43|346700|23.134
1240579800|2009-04-24 13:30:00|36.26|36.44|35.67|36.06|173400|23.545
1240839000|2009-04-27 13:30:00|33.32|33.32|30.33|31|1419700|20.241
1240925400|2009-04-28 13:30:00|30.95|32.41|30.6|31.44|853700|20.529
1241011800|2009-04-29 13:30:00|31.9|32.24|31.47|32.06|515700|20.933
1241098200|2009-04-30 13:30:00|32.47|32.47|30.21|31|350000|20.241
1241184600|2009-05-01 13:30:00|31.3|33.02|30.76|32.66|210700|21.325
1241443800|2009-05-04 13:30:00|32.67|33.99|32.18|33.85|321400|22.102
1241530200|2009-05-05 13:30:00|33.98|34.8|33.45|34.61|238800|22.598
1241616600|2009-05-06 13:30:00|34.94|35.09|34.28|34.77|220500|22.703
1241703000|2009-05-07 13:30:00|35.1|35.89|34.93|35.79|416800|23.369
1241789400|2009-05-08 13:30:00|31.9|32.87|31.14|31.47|326700|23.661|divid|4.708
1242048600|2009-05-11 13:30:00|30.44|30.49|29.15|29.68|268500|22.315
1242135000|2009-05-12 13:30:00|30.05|30.19|29.36|29.8|244800|22.405
1242221400|2009-05-13 13:30:00|29.37|29.74|29.16|29.16|219200|21.924
1242307800|2009-05-14 13:30:00|29.18|29.5|28.7|29.43|122900|22.127
1242394200|2009-05-15 13:30:00|29.3|31.39|29.3|30.99|291500|23.3
1242653400|2009-05-18 13:30:00|31.09|31.75|30.81|31.6|109900|23.758
1242739800|2009-05-19 13:30:00|31.27|32.52|31.15|32.42|166400|24.375
1242826200|2009-05-20 13:30:00|32.38|33.12|32.38|32.89|194700|24.728
1242912600|2009-05-21 13:30:00|32.02|32.37|31.6|31.86|101100|23.954
1242999000|2009-05-22 13:30:00|31.89|33.18|31.51|32.75|158400|24.623
1243344600|2009-05-26 13:30:00|32.72|33.92|32.42|33.67|118700|25.315
1243431000|2009-05-27 13:30:00|33.7|34.26|32.93|33.27|125000|25.014
1243517400|2009-05-28 13:30:00|33.65|34.15|33.41|34.09|147500|25.631
1243603800|2009-05-29 13:30:00|34.49|35.25|34.41|34.77|71500|26.142
1243863000|2009-06-01 13:30:00|34.86|36.25|34.86|35.86|114400|26.961
1243949400|2009-06-02 13:30:00|35.44|37.5|35.44|37.44|191800|28.149
1244035800|2009-06-03 13:30:00|37.06|37.06|35.5|35.79|209200|26.909
1244122200|2009-06-04 13:30:00|35.9|36.84|35.5|36.7|85200|27.593
1244208600|2009-06-05 13:30:00|37.4|38.89|36.98|37.92|517500|28.51
1244467800|2009-06-08 13:30:00|37.34|38.43|37.2|38.05|298400|28.608
1244554200|2009-06-09 13:30:00|38.32|38.32|37.35|38|181900|28.57
1244640600|2009-06-10 13:30:00|38.2|38.64|37.84|38.13|256100|28.668
1244727000|2009-06-11 13:30:00|38.41|38.47|37.57|38.24|167300|28.751
1244813400|2009-06-12 13:30:00|38.41|38.41|37.66|38.11|72100|28.653
1245072600|2009-06-15 13:30:00|38.03|38.03|36.49|36.96|73700|27.788
1245159000|2009-06-16 13:30:00|36.79|37.26|35.67|36|90200|27.067
1245245400|2009-06-17 13:30:00|35.53|35.98|34.09|35.45|108200|26.653
1245331800|2009-06-18 13:30:00|35.93|36.19|35.54|36.11|109400|27.149
1245418200|2009-06-19 13:30:00|36.02|37.22|36.02|37.04|73300|27.848
1245677400|2009-06-22 13:30:00|36.21|36.6|35.91|36|209400|27.067
1245763800|2009-06-23 13:30:00|35.84|35.84|35.01|35.15|112200|26.427
1245850200|2009-06-24 13:30:00|36.02|36.94|35.27|36.65|52300|27.555
1245936600|2009-06-25 13:30:00|36.5|39.12|36.5|39.11|111600|29.405
1246023000|2009-06-26 13:30:00|39.1|40.99|38.31|38.75|441400|29.134
1246282200|2009-06-29 13:30:00|38.95|39.08|38.68|38.95|37400|29.285
1246368600|2009-06-30 13:30:00|39.15|39.25|38.75|39|153700|29.322
1246455000|2009-07-01 13:30:00|39.35|39.35|38.74|39.12|74400|29.412
1246541400|2009-07-02 13:30:00|38.87|38.98|38.33|38.85|52700|29.209
1246887000|2009-07-06 13:30:00|38.75|38.99|38.41|38.92|88700|29.262
1246973400|2009-07-07 13:30:00|38.68|39.05|37.69|37.78|89700|28.405
1247059800|2009-07-08 13:30:00|38|38|35.22|35.68|102400|26.826
1247146200|2009-07-09 13:30:00|35.91|36.96|35.91|36.45|89100|27.405
1247232600|2009-07-10 13:30:00|36.32|36.43|35.68|36.22|40400|27.232
1247491800|2009-07-13 13:30:00|35.9|39.23|35.9|39.12|222700|29.412
1247578200|2009-07-14 13:30:00|39.38|39.81|39.04|39.08|202600|29.382
1247664600|2009-07-15 13:30:00|39.66|40.95|39.11|40.75|209500|30.638
1247751000|2009-07-16 13:30:00|40.09|41.6|38.65|38.88|206000|29.232
1247837400|2009-07-17 13:30:00|38.84|41.32|38.72|40.65|118900|30.563
1248096600|2009-07-20 13:30:00|41.15|43.32|40.59|42.45|84500|31.916
1248183000|2009-07-21 13:30:00|43.28|43.28|41.01|42.42|62500|31.893
1248269400|2009-07-22 13:30:00|42.26|42.39|40.73|40.93|39900|30.773
1248355800|2009-07-23 13:30:00|41.42|43.17|41.13|43.16|55800|32.45
1248442200|2009-07-24 13:30:00|42.75|43.4|40.89|41.47|74100|31.179
1248701400|2009-07-27 13:30:00|41.67|41.67|40.49|40.82|75000|30.69
1248787800|2009-07-28 13:30:00|40.14|41.91|40.14|41.61|69300|31.284
1248874200|2009-07-29 13:30:00|41.73|42.65|41.15|42.65|94300|32.066
1248960600|2009-07-30 13:30:00|42.97|44.34|42.9|44.15|188800|33.194
1249047000|2009-07-31 13:30:00|44.35|45.3|43.33|44.38|464900|33.367
1249306200|2009-08-03 13:30:00|44.98|45.21|44.19|44.5|92300|33.457
1249392600|2009-08-04 13:30:00|44.49|44.49|43.62|43.88|54900|32.991
1249479000|2009-08-05 13:30:00|43.7|44.5|43.36|44.01|59600|33.089
1249565400|2009-08-06 13:30:00|44.21|44.47|43.62|43.8|31500|32.931
1249651800|2009-08-07 13:30:00|44.25|44.91|44.25|44.82|72300|33.698
1249911000|2009-08-10 13:30:00|44.96|45.38|44.72|44.92|63100|33.773
1249997400|2009-08-11 13:30:00|44.7|44.92|44.01|44.52|44200|33.472
1250083800|2009-08-12 13:30:00|44.57|45.09|44.18|44.38|24500|33.367
1250170200|2009-08-13 13:30:00|44.46|44.9|44.42|44.74|50100|33.638
1250256600|2009-08-14 13:30:00|44.74|44.74|44.08|44.3|61600|33.307
1250515800|2009-08-17 13:30:00|43.64|43.97|42.92|43.15|51800|32.442
1250602200|2009-08-18 13:30:00|42.92|43.19|42.36|42.5|140900|31.954
1250688600|2009-08-19 13:30:00|41.94|42.8|41.56|42.57|47000|32.006
1250775000|2009-08-20 13:30:00|42.57|42.9|42.52|42.54|26800|31.984
1250861400|2009-08-21 13:30:00|42.54|44.06|42.51|43.8|163500|32.931
1251120600|2009-08-24 13:30:00|44.63|45.5|43.24|43.79|160700|32.923
1251207000|2009-08-25 13:30:00|44|44.39|43.35|43.56|102200|32.751
1251293400|2009-08-26 13:30:00|43.27|43.54|42.55|42.56|89900|31.999
1251379800|2009-08-27 13:30:00|42.56|43.38|42.11|42.9|100000|32.254
1251466200|2009-08-28 13:30:00|43.21|43.21|42.73|42.96|44200|32.299
1251725400|2009-08-31 13:30:00|42.91|42.94|40.91|41.1|50300|30.901
1251811800|2009-09-01 13:30:00|40.32|41.11|39.48|39.95|105100|30.036
1251898200|2009-09-02 13:30:00|39.79|40.35|39.66|40.28|98900|30.284
1251984600|2009-09-03 13:30:00|40.35|41.12|40.18|40.72|64300|30.615
1252071000|2009-09-04 13:30:00|40.97|41.56|40.48|41.43|67800|31.149
1252416600|2009-09-08 13:30:00|42.33|42.71|42.03|42.25|24800|31.766
1252503000|2009-09-09 13:30:00|42.66|42.9|41.11|41.28|78600|31.036
1252589400|2009-09-10 13:30:00|41.73|43.22|41.57|43.19|69500|32.472
1252675800|2009-09-11 13:30:00|43.19|44.32|43.19|43.92|58100|33.021
1252935000|2009-09-14 13:30:00|43.43|43.56|42.04|42.4|50800|31.878
1253021400|2009-09-15 13:30:00|42.59|42.96|42.42|42.56|42200|31.999
1253107800|2009-09-16 13:30:00|42|42.74|41.28|41.76|42500|31.397
1253194200|2009-09-17 13:30:00|42.01|43.72|42.01|43.65|70200|32.818
1253280600|2009-09-18 13:30:00|44.02|44.02|43.08|43.94|69900|33.036
1253539800|2009-09-21 13:30:00|43.44|43.88|43.02|43.81|23600|32.938
1253626200|2009-09-22 13:30:00|43.91|44.17|43.64|44.03|25800|33.104
1253712600|2009-09-23 13:30:00|43.87|43.87|41.24|41.42|62000|31.142
1253799000|2009-09-24 13:30:00|41.48|41.53|40.37|41.05|75100|30.863
1253885400|2009-09-25 13:30:00|41.27|41.49|40.66|41.44|73800|31.157
1254144600|2009-09-28 13:30:00|41.52|42.66|41.5|42.54|41900|31.984
1254231000|2009-09-29 13:30:00|42.87|43.33|42.72|43.13|25200|32.427
1254317400|2009-09-30 13:30:00|43.35|43.46|42.65|42.66|52800|32.074
1254403800|2009-10-01 13:30:00|42.73|43.64|41.58|41.78|84500|31.412
1254490200|2009-10-02 13:30:00|41.35|42.17|41.27|41.9|35300|31.502
1254749400|2009-10-05 13:30:00|42.2|43.9|42.01|43.77|77200|32.908
1254835800|2009-10-06 13:30:00|43.98|45|43.98|44.64|41500|33.563
1254922200|2009-10-07 13:30:00|44.71|44.79|44.38|44.75|29100|33.645
1255008600|2009-10-08 13:30:00|44.72|44.95|44.13|44.75|73000|33.645
1255095000|2009-10-09 13:30:00|44.96|45|43.8|44.05|51300|33.119
1255354200|2009-10-12 13:30:00|44.43|45.08|44.43|45|26100|33.833
1255440600|2009-10-13 13:30:00|45.07|45.83|44.86|45.5|75200|34.209
1255527000|2009-10-14 13:30:00|46.65|46.65|45.51|46.19|100100|34.728
1255613400|2009-10-15 13:30:00|46.32|46.41|45.04|45.06|82300|33.878
1255699800|2009-10-16 13:30:00|45.07|46.04|44.88|45.5|48500|34.209
1255959000|2009-10-19 13:30:00|45.44|46.19|45.44|46.08|67300|34.645
1256045400|2009-10-20 13:30:00|46.14|47.03|46.01|47.02|294500|35.352
1256131800|2009-10-21 13:30:00|47.15|48|46.67|46.84|82100|35.217
1256218200|2009-10-22 13:30:00|46.84|46.84|45.02|45.62|87000|34.299
1256304600|2009-10-23 13:30:00|45.86|45.86|43.65|44.09|106900|33.149
1256563800|2009-10-26 13:30:00|43.79|44.44|42.71|42.75|49700|32.142
1256650200|2009-10-27 13:30:00|42.6|43.15|41.59|41.78|65300|31.412
1256736600|2009-10-28 13:30:00|42.08|43.38|41.67|41.77|105600|31.405
1256823000|2009-10-29 13:30:00|43.56|44.77|42.55|43.89|130300|32.999
1256909400|2009-10-30 13:30:00|43.11|43.46|40.66|40.69|288000|30.593
1257172200|2009-11-02 14:30:00|41.23|43.17|41.06|42.3|78400|31.803
1257258600|2009-11-03 14:30:00|41.5|42.9|41.5|42.75|63400|32.142
1257345000|2009-11-04 14:30:00|43.13|43.28|42.56|42.91|109100|32.262
1257431400|2009-11-05 14:30:00|43.21|43.66|42.92|43.32|105100|32.57
1257517800|2009-11-06 14:30:00|43.53|43.97|42.88|43.85|79300|32.969
1257777000|2009-11-09 14:30:00|44.09|45.39|44.08|45.1|32500|33.908
1257863400|2009-11-10 14:30:00|44.62|45.42|44.58|44.8|81900|33.683
1257949800|2009-11-11 14:30:00|45.03|45.43|45.03|45.25|52300|34.021
1258036200|2009-11-12 14:30:00|45.48|45.58|45.2|45.25|110500|34.021
1258122600|2009-11-13 14:30:00|45.65|46.23|45.05|46.21|55600|34.743
1258381800|2009-11-16 14:30:00|46.01|47.15|46.01|46.73|41700|35.134
1258468200|2009-11-17 14:30:00|46.6|47.1|46.46|46.75|64400|35.149
1258554600|2009-11-18 14:30:00|46.75|47.82|46.75|47.46|146100|35.683
1258641000|2009-11-19 14:30:00|47|47.05|45.9|46.33|92700|34.833
1258727400|2009-11-20 14:30:00|45.95|46.16|45.32|46.01|48500|34.593
1258986600|2009-11-23 14:30:00|46.59|48.11|46.58|47.23|73700|35.51
1259073000|2009-11-24 14:30:00|47.54|48.53|47.24|48.25|64000|36.277
1259159400|2009-11-25 14:30:00|47.98|49.37|47.9|49.21|45400|36.998
1259332200|2009-11-27 14:30:00|47.82|48.25|47.59|47.9|26400|36.014
1259591400|2009-11-30 14:30:00|48.11|48.8|47.91|48.71|66400|36.623
1259677800|2009-12-01 14:30:00|49|52.44|48.92|52.37|85000|39.374
1259764200|2009-12-02 14:30:00|52.29|54.08|52.29|53.91|220600|40.532
1259850600|2009-12-03 14:30:00|54.47|54.75|52.78|53.23|76300|40.021
1259937000|2009-12-04 14:30:00|53.76|54.06|53.1|53.79|68100|40.442
1260196200|2009-12-07 14:30:00|53.75|53.75|52.74|52.9|37400|39.773
1260282600|2009-12-08 14:30:00|52.52|52.52|51.29|51.37|64000|38.622
1260369000|2009-12-09 14:30:00|51.22|51.5|50.5|50.84|35400|38.224
1260455400|2009-12-10 14:30:00|51.19|51.44|50.18|50.84|48400|38.224
1260541800|2009-12-11 14:30:00|51.64|52.95|50.84|52.93|86400|39.795
1260801000|2009-12-14 14:30:00|53.7|54.96|53.31|54.63|65400|41.074
1260887400|2009-12-15 14:30:00|54.77|55.94|54.3|55.78|42000|41.938
1260973800|2009-12-16 14:30:00|55.79|55.98|54.38|55.16|80000|41.472
1261060200|2009-12-17 14:30:00|54.7|56.27|54.05|54.49|92800|40.968
1261146600|2009-12-18 14:30:00|54.79|54.93|52.32|53.88|76300|40.51
1261405800|2009-12-21 14:30:00|54.26|54.82|53.19|53.33|68300|40.096
1261492200|2009-12-22 14:30:00|53.58|53.58|52.72|52.76|91400|39.668
1261578600|2009-12-23 14:30:00|52.96|53.37|52.34|53.31|85000|40.081
1261665000|2009-12-24 14:30:00|53.03|53.31|52.39|52.85|10800|39.735
1262010600|2009-12-28 14:30:00|53.28|53.37|52.8|52.95|21700|39.81
1262097000|2009-12-29 14:30:00|52.85|53.38|52.29|52.6|18000|39.547
1262183400|2009-12-30 14:30:00|52.1|52.69|52.08|52.21|20800|39.254
1262269800|2009-12-31 14:30:00|52.34|52.59|51.33|51.81|16700|38.953
1262615400|2010-01-04 14:30:00|52.83|55.47|52.72|55.26|53200|41.547
1262701800|2010-01-05 14:30:00|55.18|56.73|55.18|55.7|44300|41.878
1262788200|2010-01-06 14:30:00|55.61|57.48|55.61|57.33|29800|43.104
1262874600|2010-01-07 14:30:00|57.3|57.6|57.12|57.13|152500|42.953
1262961000|2010-01-08 14:30:00|57.27|57.4|56.52|56.78|56900|42.69
1263220200|2010-01-11 14:30:00|56.9|57.54|54.86|55.59|122300|41.795
1263306600|2010-01-12 14:30:00|54.6|55.35|53.89|54.02|143000|40.615
1263393000|2010-01-13 14:30:00|53.74|54.36|53.74|53.95|147800|40.562
1263479400|2010-01-14 14:30:00|53.74|54.75|53.74|54.62|120600|41.066
1263565800|2010-01-15 14:30:00|54.73|54.91|53.26|54.3|100500|40.825
1263911400|2010-01-19 14:30:00|54.18|54.8|54.03|54.39|126200|40.893
1263997800|2010-01-20 14:30:00|53.87|54.31|52.89|53.58|134600|40.284
1264084200|2010-01-21 14:30:00|53.73|53.73|51.81|52.47|63000|39.45
1264170600|2010-01-22 14:30:00|52.6|52.7|50.88|51.32|229400|38.585
1264429800|2010-01-25 14:30:00|51.67|52.29|51.11|51.36|211200|38.615
1264516200|2010-01-26 14:30:00|51.18|51.77|50.49|50.64|173500|38.074
1264602600|2010-01-27 14:30:00|50.02|50.76|49.2|49.33|180700|37.089
1264689000|2010-01-28 14:30:00|49.39|49.76|48.17|49.45|169700|37.179
1264775400|2010-01-29 14:30:00|49.55|50.46|48.06|48.32|436900|36.329
1265034600|2010-02-01 14:30:00|48.3|49.5|47.7|49.39|97600|37.134
1265121000|2010-02-02 14:30:00|49.61|51.16|49.38|50.97|157500|38.322
1265207400|2010-02-03 14:30:00|50.61|51.05|49.63|49.87|113100|37.495
1265293800|2010-02-04 14:30:00|49.38|49.48|47.7|47.74|77100|35.893
1265380200|2010-02-05 14:30:00|47.7|47.87|45.94|47.37|148700|35.615
1265639400|2010-02-08 14:30:00|47.63|47.63|46.74|47.16|107400|35.457
1265725800|2010-02-09 14:30:00|47.42|49.54|47.42|49.46|73800|37.186
1265812200|2010-02-10 14:30:00|49.72|50.11|49.54|49.83|74700|37.465
1265898600|2010-02-11 14:30:00|49.83|52.17|49.23|50.65|179100|38.081
1265985000|2010-02-12 14:30:00|50.56|50.8|49.8|50.8|55800|38.194
1266330600|2010-02-16 14:30:00|50.87|51.16|50.37|51|65700|38.344
1266417000|2010-02-17 14:30:00|51.5|51.87|50.83|51.09|54200|38.412
1266503400|2010-02-18 14:30:00|50.69|52.14|50.69|51.24|62600|38.525
1266589800|2010-02-19 14:30:00|51.72|51.72|50.2|51.18|124600|38.48
1266849000|2010-02-22 14:30:00|51.35|51.88|51.13|51.37|51100|38.622
1266935400|2010-02-23 14:30:00|51.28|51.59|50.74|51|37200|38.344
1267021800|2010-02-24 14:30:00|51.4|51.98|50.86|51.86|66500|38.991
1267108200|2010-02-25 14:30:00|51|52.1|51|51.96|84200|39.066
1267194600|2010-02-26 14:30:00|51.96|53.65|51.52|53.37|86400|40.126
1267453800|2010-03-01 14:30:00|53.37|53.46|52.18|53.31|61400|40.081
1267540200|2010-03-02 14:30:00|53.48|54.12|53.32|53.52|25800|40.239
1267626600|2010-03-03 14:30:00|53.35|53.5|51.86|52.3|58200|39.322
1267713000|2010-03-04 14:30:00|52.09|53.38|52.09|53.13|49200|39.946
1267799400|2010-03-05 14:30:00|53.61|54.55|53.43|53.77|42100|40.427
1268058600|2010-03-08 14:30:00|53.54|54.54|53.45|54.47|22500|40.953
1268145000|2010-03-09 14:30:00|54.6|54.75|53.91|54.55|38300|41.013
1268231400|2010-03-10 14:30:00|54.51|55.75|54.51|55.22|83100|41.517
1268317800|2010-03-11 14:30:00|54.76|54.96|54.28|54.54|77800|41.006
1268404200|2010-03-12 14:30:00|54.79|56.02|54.79|55.77|107000|41.931
1268659800|2010-03-15 13:30:00|55.87|56.74|55.08|55.6|48800|41.803
1268746200|2010-03-16 13:30:00|56.2|56.2|53.58|53.94|82100|40.555
1268832600|2010-03-17 13:30:00|53.97|54.3|52.53|52.97|189000|39.825
1268919000|2010-03-18 13:30:00|53|53.05|51.41|51.94|164600|39.051
1269005400|2010-03-19 13:30:00|51.22|52.11|50.86|51.22|247300|38.51
1269264600|2010-03-22 13:30:00|50.89|51.4|50.82|50.98|116900|38.329
1269351000|2010-03-23 13:30:00|50.98|51.1|49.75|49.85|213000|37.48
1269437400|2010-03-24 13:30:00|49.74|49.92|49.06|49.59|170700|37.284
1269523800|2010-03-25 13:30:00|49.79|53.5|49.79|52.08|339800|39.156
1269610200|2010-03-26 13:30:00|51.61|53.2|51.61|52.57|108400|39.525
1269869400|2010-03-29 13:30:00|53.05|54.8|52.83|54.31|135600|40.833
1269955800|2010-03-30 13:30:00|54.04|54.83|53|53.1|167300|39.923
1270042200|2010-03-31 13:30:00|52.71|54.14|51.85|51.85|173300|38.983
1270128600|2010-04-01 13:30:00|51.99|52.5|50.44|51.55|122700|38.758
1270474200|2010-04-05 13:30:00|52.21|53.12|51.55|52.86|55200|39.743
1270560600|2010-04-06 13:30:00|52.8|53.2|52.69|52.86|40100|39.743
1270647000|2010-04-07 13:30:00|52.5|53.46|52.01|52.51|49600|39.48
1270733400|2010-04-08 13:30:00|52.43|53.43|52.24|53.15|47400|39.961
1270819800|2010-04-09 13:30:00|52.99|53.56|52.83|53.48|50000|40.209
1271079000|2010-04-12 13:30:00|53.24|54.22|53.16|54.1|54200|40.675
1271165400|2010-04-13 13:30:00|53.89|54.28|53.45|53.98|49900|40.585
1271251800|2010-04-14 13:30:00|53.87|54.5|53.87|54.42|28600|40.916
1271338200|2010-04-15 13:30:00|54|55.9|54|55.9|34200|42.028
1271424600|2010-04-16 13:30:00|55.9|56.34|54.55|54.55|72400|41.013
1271683800|2010-04-19 13:30:00|54.06|54.51|53.34|53.89|64100|40.517
1271770200|2010-04-20 13:30:00|54.33|55.51|53.54|55|64500|41.352
1271856600|2010-04-21 13:30:00|54.73|55.39|54.73|55.1|56100|41.427
1271943000|2010-04-22 13:30:00|54.03|55.7|53.99|55.39|54800|41.645
1272029400|2010-04-23 13:30:00|55.84|58.12|55.76|58.07|112500|43.66
1272288600|2010-04-26 13:30:00|58.28|58.28|57.34|57.71|57800|43.389
1272375000|2010-04-27 13:30:00|57.05|57.33|54.87|55.01|91500|41.359
1272461400|2010-04-28 13:30:00|55.5|56.41|54.61|56.01|134000|42.111
1272547800|2010-04-29 13:30:00|56.81|57.15|56.16|57.03|56200|42.878
1272634200|2010-04-30 13:30:00|56.87|57.39|54.98|55.34|115400|41.607
1272893400|2010-05-03 13:30:00|55.54|56.23|54.76|54.88|66400|41.261
1272979800|2010-05-04 13:30:00|54.04|54.11|53|53.48|86400|40.209
1273066200|2010-05-05 13:30:00|52.69|52.79|51.23|52.05|141700|39.134
1273152600|2010-05-06 13:30:00|52.02|52.02|48.64|50.06|62400|37.638
1273239000|2010-05-07 13:30:00|49.95|50.41|48.26|49.08|118600|36.901
1273498200|2010-05-10 13:30:00|52.76|53.64|51.44|52.76|97100|39.668
1273584600|2010-05-11 13:30:00|51.98|52.84|51.83|52.79|96800|39.69
1273671000|2010-05-12 13:30:00|53.66|53.79|52.5|52.51|89300|39.48
1273757400|2010-05-13 13:30:00|52.82|53.8|52.75|53.56|62800|40.269
1273843800|2010-05-14 13:30:00|50.61|52.33|50.1|51.37|121200|40.139|divid|2.024
1274103000|2010-05-17 13:30:00|51.17|51.34|50.01|51.2|52200|40.006
1274189400|2010-05-18 13:30:00|51.48|52.22|50.39|51.1|91500|39.928
1274275800|2010-05-19 13:30:00|51.1|51.12|49.36|50.42|85400|39.397
1274362200|2010-05-20 13:30:00|48.64|48.64|46.06|46.16|81200|36.068
1274448600|2010-05-21 13:30:00|45.77|48.6|45.56|48.4|76100|37.819
1274707800|2010-05-24 13:30:00|48.01|49.52|48.01|48.45|45800|37.858
1274794200|2010-05-25 13:30:00|47.1|49.41|46.28|48.68|112400|38.037
1274880600|2010-05-26 13:30:00|48.92|50.79|48.92|49.33|84200|38.545
1274967000|2010-05-27 13:30:00|50.19|52.59|50.16|52.59|48400|41.093
1275053400|2010-05-28 13:30:00|52.26|52.8|50.92|51.17|44600|39.983
1275399000|2010-06-01 13:30:00|50.68|52.43|50.03|50.29|86600|39.295
1275485400|2010-06-02 13:30:00|50.58|51.13|49.15|50.01|73900|39.077
1275571800|2010-06-03 13:30:00|50.82|50.82|48.96|49.39|62800|38.592
1275658200|2010-06-04 13:30:00|48.69|48.69|46.35|46.38|105800|36.24
1275917400|2010-06-07 13:30:00|47.33|47.37|46.16|46.36|66600|36.225
1276003800|2010-06-08 13:30:00|46.36|46.95|45.59|46.02|118100|35.959
1276090200|2010-06-09 13:30:00|46.79|48.35|46.57|47.04|121000|36.756
1276176600|2010-06-10 13:30:00|47.67|50.15|47.67|50.1|150600|39.147
1276263000|2010-06-11 13:30:00|49.04|51|49.01|50.89|62100|39.764
1276522200|2010-06-14 13:30:00|51.62|51.9|50.5|51.09|67200|39.921
1276608600|2010-06-15 13:30:00|51.58|51.62|50.67|51.03|64000|39.874
1276695000|2010-06-16 13:30:00|50.27|50.99|50.1|50.4|45500|39.381
1276781400|2010-06-17 13:30:00|50.91|50.91|49.91|50.6|28900|39.538
1276867800|2010-06-18 13:30:00|50.3|51.24|50.3|50.9|30700|39.772
1277127000|2010-06-21 13:30:00|51.39|52.57|51.18|51.43|71800|40.186
1277213400|2010-06-22 13:30:00|51.39|52.12|50.31|50.61|73900|39.545
1277299800|2010-06-23 13:30:00|50.29|50.82|49.9|50.3|47100|39.303
1277386200|2010-06-24 13:30:00|49.72|49.83|48.44|48.59|102900|37.967
1277472600|2010-06-25 13:30:00|48.43|49.41|48.43|49.41|110800|38.608
1277731800|2010-06-28 13:30:00|49.25|50.33|48.85|49.04|2001000|38.319
1277818200|2010-06-29 13:30:00|48.05|48.25|45.38|45.67|192200|35.685
1277904600|2010-06-30 13:30:00|45.48|46.86|45.19|45.54|64700|35.584
1277991000|2010-07-01 13:30:00|45.54|45.75|43.59|44.8|92800|35.006
1278077400|2010-07-02 13:30:00|44.69|45.11|44.4|44.66|38100|34.896
1278423000|2010-07-06 13:30:00|45.76|46.69|45.49|46|104600|35.943
1278509400|2010-07-07 13:30:00|45.63|47.48|45.63|47.43|86900|37.061
1278595800|2010-07-08 13:30:00|48.76|48.76|47.61|48.4|90700|37.819
1278682200|2010-07-09 13:30:00|48.33|49.04|48.12|48.77|28400|38.108
1278941400|2010-07-12 13:30:00|48.92|49.32|48.56|48.69|41700|38.045
1279027800|2010-07-13 13:30:00|49.05|50.18|49.05|49.68|45700|38.819
1279114200|2010-07-14 13:30:00|49.7|50.87|49.18|50.87|66200|39.749
1279200600|2010-07-15 13:30:00|50.62|50.73|50.08|50.49|32700|39.452
1279287000|2010-07-16 13:30:00|50.23|50.36|49.26|49.62|45300|38.772
1279546200|2010-07-19 13:30:00|49.5|50.57|49.48|50.21|28000|39.233
1279632600|2010-07-20 13:30:00|50|50.71|49.57|50.32|39700|39.319
1279719000|2010-07-21 13:30:00|50.87|50.95|49.49|50.04|35200|39.1
1279805400|2010-07-22 13:30:00|50.9|50.9|50.29|50.3|32300|39.303
1279891800|2010-07-23 13:30:00|50.79|52.23|50.5|52.05|63000|40.671
1280151000|2010-07-26 13:30:00|52.41|54.49|52.24|54.36|65300|42.476
1280237400|2010-07-27 13:30:00|54.69|54.92|53.84|53.87|73500|42.093
1280323800|2010-07-28 13:30:00|54.17|54.17|52.27|52.76|30600|41.225
1280410200|2010-07-29 13:30:00|52.73|52.88|50.94|51.03|107100|39.874
1280496600|2010-07-30 13:30:00|50.75|53.62|50.75|53.16|197900|41.538
1280755800|2010-08-02 13:30:00|54.06|54.06|53.11|53.13|111500|41.515
1280842200|2010-08-03 13:30:00|53.25|53.25|52.31|52.32|52800|40.882
1280928600|2010-08-04 13:30:00|52.5|52.5|51.74|51.9|102500|40.553
1281015000|2010-08-05 13:30:00|51.83|51.83|51.31|51.5|79200|40.241
1281101400|2010-08-06 13:30:00|51.25|52.13|51.11|51.45|64500|40.202
1281360600|2010-08-09 13:30:00|51.42|52.19|50.75|50.76|102900|39.663
1281447000|2010-08-10 13:30:00|50.48|50.48|47.94|48|179100|37.506
1281533400|2010-08-11 13:30:00|46.42|47.17|45.5|45.73|449200|35.732
1281619800|2010-08-12 13:30:00|44.59|45.23|44.25|44.9|2393100|35.084
1281706200|2010-08-13 13:30:00|44.51|45.03|44.51|44.89|512000|35.076
1281965400|2010-08-16 13:30:00|44.8|46.6|44.74|46.48|293100|36.318
1282051800|2010-08-17 13:30:00|47|47.67|46.86|47.45|448100|37.076
1282138200|2010-08-18 13:30:00|47.45|47.9|47.41|47.54|178100|37.147
1282224600|2010-08-19 13:30:00|47.43|47.67|46.08|46.47|122100|36.311
1282311000|2010-08-20 13:30:00|46.05|46.5|45.91|46.31|115500|36.186
1282570200|2010-08-23 13:30:00|46.87|46.87|44.73|44.8|139500|35.006
1282656600|2010-08-24 13:30:00|44.49|44.61|43.92|44.27|235600|34.592
1282743000|2010-08-25 13:30:00|44.25|44.29|43.23|43.95|193800|34.342
1282829400|2010-08-26 13:30:00|44.23|44.23|42.76|42.8|63700|33.443
1282915800|2010-08-27 13:30:00|42.87|43.91|42.75|43.56|103700|34.037
1283175000|2010-08-30 13:30:00|43.38|44.2|41.78|41.95|193300|32.779
1283261400|2010-08-31 13:30:00|41.61|41.68|40.56|41.53|370200|32.451
1283347800|2010-09-01 13:30:00|42.35|42.58|41.39|41.99|319800|32.81
1283434200|2010-09-02 13:30:00|41.96|42.98|41.76|42.82|154200|33.459
1283520600|2010-09-03 13:30:00|43.23|43.81|43.02|43.07|220000|33.654
1283866200|2010-09-07 13:30:00|42.96|43.51|42.88|43.17|124900|33.732
1283952600|2010-09-08 13:30:00|43.57|43.95|43.44|43.59|191500|34.06
1284039000|2010-09-09 13:30:00|43.64|43.82|43|43.43|102900|33.935
1284125400|2010-09-10 13:30:00|43.34|43.85|43.05|43.59|109900|34.06
1284384600|2010-09-13 13:30:00|43.9|44.45|43.65|44.37|190100|34.67
1284471000|2010-09-14 13:30:00|44.37|45.43|44.25|44.85|224400|35.045
1284557400|2010-09-15 13:30:00|44.7|45.8|44.61|45.77|184200|35.764
1284643800|2010-09-16 13:30:00|45.39|45.75|45.23|45.7|31200|35.709
1284730200|2010-09-17 13:30:00|46.04|47.59|46.04|47|80200|36.725
1284989400|2010-09-20 13:30:00|46.58|46.9|46.28|46.57|70000|36.389
1285075800|2010-09-21 13:30:00|46.38|47.11|46.31|47.08|85500|36.787
1285162200|2010-09-22 13:30:00|46.84|47.77|46.84|47.72|76000|37.287
1285248600|2010-09-23 13:30:00|47.13|47.45|46.37|46.43|99600|36.279
1285335000|2010-09-24 13:30:00|47.34|47.39|46.87|47.32|99200|36.975
1285594200|2010-09-27 13:30:00|47.17|47.45|46.85|46.86|41500|36.615
1285680600|2010-09-28 13:30:00|46.92|48.32|46.14|48.09|126200|37.576
1285767000|2010-09-29 13:30:00|47.92|48.72|47.92|48.56|103000|37.944
1285853400|2010-09-30 13:30:00|48.72|48.72|47.3|47.48|72500|37.1
1285939800|2010-10-01 13:30:00|47.47|48.39|47.47|47.88|55000|37.412
1286199000|2010-10-04 13:30:00|47.55|48.61|47.45|48|88600|37.506
1286285400|2010-10-05 13:30:00|48.49|48.91|48.17|48.57|82500|37.951
1286371800|2010-10-06 13:30:00|48.35|49.56|48.35|48.73|81900|38.076
1286458200|2010-10-07 13:30:00|49.19|49.19|48.29|48.29|37400|37.733
1286544600|2010-10-08 13:30:00|48.42|48.98|48.25|48.74|133200|38.084
1286803800|2010-10-11 13:30:00|48.87|49.18|48.65|49.12|49200|38.381
1286890200|2010-10-12 13:30:00|48.78|48.89|48.13|48.36|122900|37.787
1286976600|2010-10-13 13:30:00|48.62|49.95|48.62|49.08|113000|38.35
1287063000|2010-10-14 13:30:00|49.23|49.45|48.81|49.37|171700|38.577
1287149400|2010-10-15 13:30:00|49.91|49.94|49.39|49.63|70500|38.78
1287408600|2010-10-18 13:30:00|49.83|50.3|49.4|50.27|77700|39.28
1287495000|2010-10-19 13:30:00|49.79|49.81|48.55|48.96|84100|38.256
1287581400|2010-10-20 13:30:00|48.72|49.66|48.72|49.34|70700|38.553
1287667800|2010-10-21 13:30:00|49.46|50.22|48.89|49.26|74600|38.491
1287754200|2010-10-22 13:30:00|49.27|49.64|49.14|49.27|52800|38.498
1288013400|2010-10-25 13:30:00|49.8|50.15|49.38|49.95|109200|39.03
1288099800|2010-10-26 13:30:00|49.5|50.29|49.29|50.1|31500|39.147
1288186200|2010-10-27 13:30:00|50|50.28|49.06|49.59|105100|38.748
1288272600|2010-10-28 13:30:00|49.63|49.76|49.03|49.44|77200|38.631
1288359000|2010-10-29 13:30:00|49.1|50.4|49|50.4|145800|39.381
1288618200|2010-11-01 13:30:00|50.5|50.74|49.8|50.13|48500|39.17
1288704600|2010-11-02 13:30:00|50.59|51.66|50.55|51.39|46500|40.155
1288791000|2010-11-03 13:30:00|51.02|51.34|49.8|50.27|59100|39.28
1288877400|2010-11-04 13:30:00|50.85|51.17|50.25|50.52|75900|39.475
1288963800|2010-11-05 13:30:00|50.75|51.54|50.53|50.68|54500|39.6
1289226600|2010-11-08 14:30:00|50.58|50.99|50.38|50.88|122800|39.756
1289313000|2010-11-09 14:30:00|50.28|51.42|50.25|50.6|73500|39.538
1289399400|2010-11-10 14:30:00|50.88|51.27|50.17|50.6|84100|39.538
1289485800|2010-11-11 14:30:00|50.31|50.33|49.73|49.99|47900|39.061
1289572200|2010-11-12 14:30:00|49.5|50.14|48.69|48.71|66200|38.061
1289831400|2010-11-15 14:30:00|49.13|49.13|47.81|48.23|53600|37.686
1289917800|2010-11-16 14:30:00|48.15|48.29|46.76|46.85|118400|36.607
1290004200|2010-11-17 14:30:00|46.73|47.78|46.73|47.35|160700|36.998
1290090600|2010-11-18 14:30:00|48.14|49.24|48.01|48.6|64600|37.975
1290177000|2010-11-19 14:30:00|48.49|49.34|48.49|49.16|18100|38.412
1290436200|2010-11-22 14:30:00|49.11|50.15|48.95|50.03|59000|39.092
1290522600|2010-11-23 14:30:00|49.4|49.7|48.62|48.81|26300|38.139
1290609000|2010-11-24 14:30:00|49.13|50.78|49.13|49.61|70200|38.764
1290781800|2010-11-26 14:30:00|49.23|49.72|49.09|49.29|83000|38.514
1291041000|2010-11-29 14:30:00|48.85|51.64|48.84|51.6|199900|40.319
1291127400|2010-11-30 14:30:00|51.31|51.76|50.81|51.71|150800|40.405
1291213800|2010-12-01 14:30:00|52.44|52.97|52.07|52.71|97000|41.186
1291300200|2010-12-02 14:30:00|52.58|53.4|52.43|53.21|74500|41.577
1291386600|2010-12-03 14:30:00|52.59|53.36|52.21|53.3|65100|41.647
1291645800|2010-12-06 14:30:00|52.96|54.93|52.96|54.53|112100|42.608
1291732200|2010-12-07 14:30:00|55|55.48|53.88|54.12|225000|42.288
1291818600|2010-12-08 14:30:00|54|54.88|53.8|54.88|45000|42.882
1291905000|2010-12-09 14:30:00|54.98|55.11|54.15|54.84|101600|42.851
1291991400|2010-12-10 14:30:00|55.3|56.2|55.1|56.1|162900|43.835
1292250600|2010-12-13 14:30:00|56.55|56.55|53.99|55.33|147000|43.234
1292337000|2010-12-14 14:30:00|55.79|56.57|55.39|55.47|159500|43.343
1292423400|2010-12-15 14:30:00|55.12|55.44|53.97|54.12|38200|42.288
1292509800|2010-12-16 14:30:00|53.98|55.03|53.88|55.03|53800|42.999
1292596200|2010-12-17 14:30:00|55|55.27|54.66|54.91|69300|42.905
1292855400|2010-12-20 14:30:00|55.27|55.3|54.74|54.85|63400|42.859
1292941800|2010-12-21 14:30:00|55.17|55.62|55.13|55.4|26500|43.288
1293028200|2010-12-22 14:30:00|55.67|55.71|55.41|55.65|12200|43.484
1293114600|2010-12-23 14:30:00|55.85|56.38|55.26|56.27|116700|43.968
1293460200|2010-12-27 14:30:00|55.87|55.96|55.17|55.52|20300|43.382
1293546600|2010-12-28 14:30:00|55.62|55.66|54.5|54.61|24900|42.671
1293633000|2010-12-29 14:30:00|54.94|55.94|54.68|55.93|80700|43.702
1293719400|2010-12-30 14:30:00|56.1|56.53|55.86|56.18|82400|43.898
1293805800|2010-12-31 14:30:00|56.25|56.63|55.88|56.45|40900|44.109
1294065000|2011-01-03 14:30:00|56.69|57.25|56.38|57.13|89900|44.64
1294151400|2011-01-04 14:30:00|57.57|58.08|57.26|58.06|62000|45.367
1294237800|2011-01-05 14:30:00|58.1|60.02|57.94|59.12|486000|46.195
1294324200|2011-01-06 14:30:00|59.37|59.37|57.76|58.09|65700|45.39
1294410600|2011-01-07 14:30:00|58.34|59.02|57.53|57.68|86200|45.07
1294669800|2011-01-10 14:30:00|57.63|57.73|56.84|56.84|42500|44.413
1294756200|2011-01-11 14:30:00|56.91|57.52|56.46|56.91|83900|44.468
1294842600|2011-01-12 14:30:00|57.52|58.05|56.69|57|74300|44.538
1294929000|2011-01-13 14:30:00|57.23|57.32|55.81|56.35|69700|44.031
1295015400|2011-01-14 14:30:00|56.46|57.52|56.41|56.46|82200|44.117
1295361000|2011-01-18 14:30:00|56.66|57.08|55.56|56.28|125000|43.976
1295447400|2011-01-19 14:30:00|56.54|56.9|55.7|56.2|71200|43.913
1295533800|2011-01-20 14:30:00|56.02|57.52|55.48|57.38|82300|44.835
1295620200|2011-01-21 14:30:00|57.8|58.52|56.16|56.21|87900|43.921
1295879400|2011-01-24 14:30:00|56.56|57.04|55.19|56.89|107200|44.453
1295965800|2011-01-25 14:30:00|56.44|56.59|55.11|55.18|96900|43.116
1296052200|2011-01-26 14:30:00|55.53|56.62|54.87|56.19|145800|43.906
1296138600|2011-01-27 14:30:00|56.54|56.69|54.23|54.41|117700|42.515
1296225000|2011-01-28 14:30:00|54.22|54.85|51.49|51.87|350400|40.53
1296484200|2011-01-31 14:30:00|51.89|52.28|51.17|52.28|239300|40.85
1296570600|2011-02-01 14:30:00|52.88|54.26|52.34|54|103000|42.194
1296657000|2011-02-02 14:30:00|53.97|54.5|53.63|54.24|29000|42.382
1296743400|2011-02-03 14:30:00|54.37|54.81|53.93|54.22|46300|42.366
1296829800|2011-02-04 14:30:00|54.38|54.38|53.43|53.77|30300|42.015
1297089000|2011-02-07 14:30:00|53.86|54.12|53.57|53.97|35100|42.171
1297175400|2011-02-08 14:30:00|53.65|53.93|52.45|53.22|154400|41.585
1297261800|2011-02-09 14:30:00|52.88|54.28|52.88|54.2|85600|42.351
1297348200|2011-02-10 14:30:00|54.2|54.54|53.42|54.07|125100|42.249
1297434600|2011-02-11 14:30:00|53.96|56.13|53.6|55.25|130100|43.171
1297693800|2011-02-14 14:30:00|55.06|55.44|54.61|54.88|81500|42.882
1297780200|2011-02-15 14:30:00|54.87|55.13|54|54.78|92900|42.804
1297866600|2011-02-16 14:30:00|55.22|55.9|54.42|54.62|125500|42.679
1297953000|2011-02-17 14:30:00|54.65|55.29|53.04|54.42|213900|42.523
1298039400|2011-02-18 14:30:00|54.26|54.93|53.37|54.33|92000|42.452
1298385000|2011-02-22 14:30:00|52.93|53.71|51.45|52.03|115900|40.655
1298471400|2011-02-23 14:30:00|51.87|53.53|51.71|53.11|150200|41.499
1298557800|2011-02-24 14:30:00|52.83|54.3|52.7|53.21|129600|41.577
1298644200|2011-02-25 14:30:00|53.77|55.11|53.62|53.95|133100|42.155
1298903400|2011-02-28 14:30:00|54.4|55.81|53.74|54.68|137100|42.726
1298989800|2011-03-01 14:30:00|54.92|55.75|54.06|54.82|229500|42.835
1299076200|2011-03-02 14:30:00|54.52|54.99|52.94|53.29|274900|41.64
1299162600|2011-03-03 14:30:00|53.8|55.56|53.45|55.52|122800|43.382
1299249000|2011-03-04 14:30:00|55.83|56.02|54.32|55.2|177400|43.132
1299508200|2011-03-07 14:30:00|55.53|55.67|54.53|54.97|65500|42.952
1299594600|2011-03-08 14:30:00|54.75|55.9|54.07|55.83|106900|43.624
1299681000|2011-03-09 14:30:00|55.48|56.86|55.28|56.6|199100|44.226
1299767400|2011-03-10 14:30:00|55.79|56.37|55.16|56|64900|43.757
1299853800|2011-03-11 14:30:00|55.65|56.69|54.72|56.64|204200|44.257
1300109400|2011-03-14 13:30:00|56.34|56.51|55.24|56.29|114300|43.984
1300195800|2011-03-15 13:30:00|54.68|56.51|54.68|56.21|121600|43.921
1300282200|2011-03-16 13:30:00|56.23|56.38|54.5|55.1|111100|43.054
1300368600|2011-03-17 13:30:00|56.44|56.44|55.13|55.17|83200|43.109
1300455000|2011-03-18 13:30:00|56.3|56.3|55.21|55.73|40900|43.546
1300714200|2011-03-21 13:30:00|56.82|57.74|56.63|57.45|32900|44.89
1300800600|2011-03-22 13:30:00|57.72|57.88|56.11|56.3|84000|43.992
1300887000|2011-03-23 13:30:00|56.27|56.75|55.77|55.81|77200|43.609
1300973400|2011-03-24 13:30:00|56.45|56.53|56.08|56.34|33900|44.023
1301059800|2011-03-25 13:30:00|56.68|57.06|56.22|56.3|27600|43.992
1301319000|2011-03-28 13:30:00|56.55|56.55|55.87|56.51|36900|44.156
1301405400|2011-03-29 13:30:00|56.79|57.3|56.19|56.72|66000|44.32
1301491800|2011-03-30 13:30:00|57.33|58.44|57.33|58.37|61200|45.609
1301578200|2011-03-31 13:30:00|58.55|59.03|58.45|58.77|50200|45.922
1301664600|2011-04-01 13:30:00|59.58|59.6|58.62|59.2|37900|46.258
1301923800|2011-04-04 13:30:00|59.53|59.53|58.72|58.86|63200|45.992
1302010200|2011-04-05 13:30:00|58.91|58.91|57.67|58.52|76700|45.726
1302096600|2011-04-06 13:30:00|59.22|59.22|57.86|57.91|52300|45.25
1302183000|2011-04-07 13:30:00|58|58.34|57.1|57.19|108300|44.687
1302269400|2011-04-08 13:30:00|57.25|57.26|56.87|57.04|205100|44.57
1302528600|2011-04-11 13:30:00|56.88|58.11|55.55|58.04|199900|45.351
1302615000|2011-04-12 13:30:00|57.65|58.31|56.97|57.34|80300|44.804
1302701400|2011-04-13 13:30:00|57.98|57.99|56.25|56.71|91200|44.312
1302787800|2011-04-14 13:30:00|56.58|57.21|56.32|56.85|100100|44.421
1302874200|2011-04-15 13:30:00|56.74|57.23|56.1|57.12|48500|44.632
1303133400|2011-04-18 13:30:00|56.34|56.83|55.58|56.41|77200|44.077
1303219800|2011-04-19 13:30:00|56.74|57.2|56.3|57.08|49100|44.601
1303306200|2011-04-20 13:30:00|58|59|57.78|58.28|59400|45.539
1303392600|2011-04-21 13:30:00|58.85|59.01|58.18|58.26|26600|45.523
1303738200|2011-04-25 13:30:00|58.65|58.82|58.28|58.38|57200|45.617
1303824600|2011-04-26 13:30:00|58.92|58.92|57.51|58.19|98400|45.468
1303911000|2011-04-27 13:30:00|58.15|58.42|56.86|58.13|68900|45.421
1303997400|2011-04-28 13:30:00|58.36|59|57.69|58.91|287500|46.031
1304083800|2011-04-29 13:30:00|59.26|59.58|58.35|59.16|27000|46.226
1304343000|2011-05-02 13:30:00|59.22|60.28|59.02|59.12|51000|46.195
1304429400|2011-05-03 13:30:00|59|59.4|57.92|59.2|128000|46.258
1304515800|2011-05-04 13:30:00|59.4|59.57|58.54|58.88|97000|46.007
1304602200|2011-05-05 13:30:00|58.57|59.19|58.43|58.53|95000|45.734
1304688600|2011-05-06 13:30:00|59.31|59.78|59.2|59.36|44500|46.383
1304947800|2011-05-09 13:30:00|59.59|61.11|59.59|60.61|164000|47.359
1305034200|2011-05-10 13:30:00|60.99|62.68|60.99|62.21|86000|48.609
1305120600|2011-05-11 13:30:00|62.21|63.43|61.75|61.97|153600|48.422
1305207000|2011-05-12 13:30:00|59.69|60.63|58.86|59.72|106500|48.665|divid|2.548
1305293400|2011-05-13 13:30:00|59.89|60.14|57.62|57.98|38700|47.247
1305552600|2011-05-16 13:30:00|57.47|58.3|57.09|57.45|70500|46.815
1305639000|2011-05-17 13:30:00|56.51|58.17|56.34|58.03|50800|47.288
1305725400|2011-05-18 13:30:00|58.21|58.49|57.6|57.67|50600|46.994
1305811800|2011-05-19 13:30:00|58.08|58.08|57.33|57.6|60800|46.937
1305898200|2011-05-20 13:30:00|57.62|57.62|56.9|57.05|110800|46.489
1306157400|2011-05-23 13:30:00|56.36|60|56.36|59|183400|48.078
1306243800|2011-05-24 13:30:00|58.94|60.59|58.94|60.4|131900|49.219
1306330200|2011-05-25 13:30:00|60.16|60.77|59.31|59.63|119100|48.591
1306416600|2011-05-26 13:30:00|59.54|60.14|59.39|59.97|50700|48.868
1306503000|2011-05-27 13:30:00|60.43|60.84|59.95|60.6|43600|49.382
1306848600|2011-05-31 13:30:00|61.45|61.45|60.11|60.11|127000|48.983
1306935000|2011-06-01 13:30:00|60.61|60.61|59.01|59.12|103400|48.176
1307021400|2011-06-02 13:30:00|59.4|60.69|59.16|60.3|51900|49.137
1307107800|2011-06-03 13:30:00|59.89|60.88|59.07|60.72|60700|49.48
1307367000|2011-06-06 13:30:00|60.93|61.5|60.03|60.58|130900|49.366
1307453400|2011-06-07 13:30:00|61.23|61.38|60.66|61.03|76500|49.732
1307539800|2011-06-08 13:30:00|60.94|61.01|60.17|60.4|45700|49.219
1307626200|2011-06-09 13:30:00|60.75|60.75|60.09|60.46|31700|49.268
1307712600|2011-06-10 13:30:00|60.36|60.36|58.89|59.23|62400|48.265
1307971800|2011-06-13 13:30:00|59.13|59.79|59.13|59.44|38100|48.437
1308058200|2011-06-14 13:30:00|60.17|60.91|59.86|60.25|106800|49.097
1308144600|2011-06-15 13:30:00|59.52|59.99|59.37|59.76|68600|48.697
1308231000|2011-06-16 13:30:00|59.7|59.84|59.18|59.63|53300|48.591
1308317400|2011-06-17 13:30:00|60.25|60.36|59.5|59.92|89100|48.828
1308576600|2011-06-20 13:30:00|59.8|59.91|59.26|59.66|95000|48.616
1308663000|2011-06-21 13:30:00|59.85|60.22|59.75|59.89|80000|48.803
1308749400|2011-06-22 13:30:00|58.49|58.77|57.42|57.75|176800|47.059
1308835800|2011-06-23 13:30:00|57.23|57.42|55.86|56.73|148600|46.228
1308922200|2011-06-24 13:30:00|57.06|57.79|56.37|57.24|92800|46.644
1309181400|2011-06-27 13:30:00|57.28|58.24|57.18|57.72|85800|47.035
1309267800|2011-06-28 13:30:00|57.85|58.45|57.77|58.19|38000|47.418
1309354200|2011-06-29 13:30:00|58.83|58.83|58.32|58.46|79500|47.638
1309440600|2011-06-30 13:30:00|58.56|59.29|58.52|58.94|56600|48.029
1309527000|2011-07-01 13:30:00|59.24|59.57|59.04|59.35|34900|48.363
1309872600|2011-07-05 13:30:00|59.41|59.41|58.9|59.27|28900|48.298
1309959000|2011-07-06 13:30:00|59.44|59.54|59.12|59.18|27500|48.225
1310045400|2011-07-07 13:30:00|59.65|59.65|59.3|59.49|51100|48.477
1310131800|2011-07-08 13:30:00|59.2|60.54|59.17|59.67|287400|48.624
1310391000|2011-07-11 13:30:00|59.5|59.5|58.51|58.72|87400|47.85
1310477400|2011-07-12 13:30:00|58.68|59.04|58.29|58.52|32800|47.687
1310563800|2011-07-13 13:30:00|58.81|59.69|58.51|58.72|51600|47.85
1310650200|2011-07-14 13:30:00|59.06|59.22|58.19|58.38|36200|47.573
1310736600|2011-07-15 13:30:00|58.52|59.34|58.43|59.09|37900|48.151
1310995800|2011-07-18 13:30:00|59.14|59.68|59.09|59.57|62800|48.543
1311082200|2011-07-19 13:30:00|60.16|60.28|58.77|58.98|72400|48.062
1311168600|2011-07-20 13:30:00|58.82|58.82|57.84|58.5|42500|47.671
1311255000|2011-07-21 13:30:00|59|59.18|58.46|58.69|37900|47.825
1311341400|2011-07-22 13:30:00|58.75|58.75|58.12|58.3|93200|47.508
1311600600|2011-07-25 13:30:00|58.23|58.75|57.74|58.49|58200|47.662
1311687000|2011-07-26 13:30:00|58.77|59.55|58.68|59.01|28100|48.086
1311773400|2011-07-27 13:30:00|59.15|59.88|58.85|59.27|124200|48.298
1311859800|2011-07-28 13:30:00|59.68|59.7|59.24|59.52|103100|48.502
1311946200|2011-07-29 13:30:00|59.29|59.71|58.89|59.62|97800|48.583
1312205400|2011-08-01 13:30:00|59.89|59.95|58.72|58.82|36700|47.931
1312291800|2011-08-02 13:30:00|58.35|58.61|56.88|57.15|62000|46.571
1312378200|2011-08-03 13:30:00|56.96|57.16|55.51|56.95|74900|46.408
1312464600|2011-08-04 13:30:00|56.46|56.69|53.61|53.73|108300|43.784
1312551000|2011-08-05 13:30:00|54.03|55.85|52.32|54.72|107400|44.59
1312810200|2011-08-08 13:30:00|53.21|56.53|50.66|50.66|142400|41.282
1312896600|2011-08-09 13:30:00|51.05|53.91|49.66|53.9|159800|43.922
1312983000|2011-08-10 13:30:00|52.98|53.56|50.29|51.82|75800|42.227
1313069400|2011-08-11 13:30:00|51.83|54.76|51.1|53.72|128100|43.775
1313155800|2011-08-12 13:30:00|54.31|55.83|54.31|55.25|56400|45.022
1313415000|2011-08-15 13:30:00|55.99|56.11|55.25|55.61|37200|45.316
1313501400|2011-08-16 13:30:00|54.93|55.62|53.96|54.31|75600|44.256
1313587800|2011-08-17 13:30:00|54.4|55.76|54.4|55.47|77700|45.201
1313674200|2011-08-18 13:30:00|54.24|54.36|51.98|53.17|68500|43.327
1313760600|2011-08-19 13:30:00|52.72|54.48|51.93|52.34|97000|42.651
1314019800|2011-08-22 13:30:00|53.71|53.94|52.36|52.48|42500|42.765
1314106200|2011-08-23 13:30:00|52.86|55.57|52.66|55.42|89900|45.161
1314192600|2011-08-24 13:30:00|55.19|55.41|54.09|54.53|32500|44.436
1314279000|2011-08-25 13:30:00|54.52|54.54|53.2|53.45|33600|43.555
1314365400|2011-08-26 13:30:00|53.47|54.17|51.89|53.66|65300|43.727
1314624600|2011-08-29 13:30:00|54.97|55.86|54.32|55.77|23800|45.446
1314711000|2011-08-30 13:30:00|55.56|56.24|55.48|56.2|32700|45.796
1314797400|2011-08-31 13:30:00|56.55|59.23|55.3|57.5|241000|46.856
1314883800|2011-09-01 13:30:00|57.96|58.55|56.95|57.55|85000|46.896
1314970200|2011-09-02 13:30:00|56.66|57.12|55.16|55.87|75500|45.527
1315315800|2011-09-06 13:30:00|54.05|55.12|53.48|54.95|87300|44.778
1315402200|2011-09-07 13:30:00|56|57.06|55.79|56.91|28700|46.375
1315488600|2011-09-08 13:30:00|56.52|56.97|55.58|55.71|63300|45.397
1315575000|2011-09-09 13:30:00|54.61|55.43|53.62|53.9|32000|43.922
1315834200|2011-09-12 13:30:00|53.43|54.29|52.15|53.8|85100|43.841
1315920600|2011-09-13 13:30:00|53.86|54.22|53.33|53.91|32900|43.93
1316007000|2011-09-14 13:30:00|54.17|55.24|53.41|54.92|55700|44.753
1316093400|2011-09-15 13:30:00|55.23|55.48|53.94|55.03|52900|44.843
1316179800|2011-09-16 13:30:00|55.2|55.99|54.09|54.16|33900|44.134
1316439000|2011-09-19 13:30:00|53|53.66|52.8|53.39|52200|43.507
1316525400|2011-09-20 13:30:00|53.81|54.35|53.18|53.72|43200|43.775
1316611800|2011-09-21 13:30:00|53.27|53.27|50.8|50.98|88000|41.543
1316698200|2011-09-22 13:30:00|50|51.01|48.26|48.85|88200|39.807
1316784600|2011-09-23 13:30:00|48.9|49.9|48.19|49.56|65100|40.386
1317043800|2011-09-26 13:30:00|50.06|50.46|48.83|50.36|60500|41.037
1317130200|2011-09-27 13:30:00|51.46|52.12|50.67|50.91|57100|41.486
1317216600|2011-09-28 13:30:00|51.07|52.15|50.95|52.11|122400|42.463
1317303000|2011-09-29 13:30:00|53.22|53.47|51.24|51.94|110300|42.325
1317389400|2011-09-30 13:30:00|51.01|51.05|49.15|49.72|104800|40.516
1317648600|2011-10-03 13:30:00|49.22|49.84|48.55|48.94|56400|39.88
1317735000|2011-10-04 13:30:00|48.62|52.32|47.79|52.27|92200|42.594
1317821400|2011-10-05 13:30:00|52.25|54.11|51.62|53.96|93900|43.971
1317907800|2011-10-06 13:30:00|53.75|55.58|53.11|55.28|95000|45.047
1317994200|2011-10-07 13:30:00|55.72|55.9|53.45|53.61|36300|43.686
1318253400|2011-10-10 13:30:00|54.02|55.37|53.59|55.28|43100|45.047
1318339800|2011-10-11 13:30:00|54.27|55.96|54.27|55.29|24300|45.055
1318426200|2011-10-12 13:30:00|55.75|56.45|55.32|55.92|28000|45.568
1318512600|2011-10-13 13:30:00|54.86|56.14|54.86|56.01|33100|45.642
1318599000|2011-10-14 13:30:00|56.85|56.85|56.03|56.17|15900|45.772
1318858200|2011-10-17 13:30:00|55.97|56.01|55.21|55.6|23300|45.307
1318944600|2011-10-18 13:30:00|55.78|56.91|55.46|55.63|59600|45.332
1319031000|2011-10-19 13:30:00|55.44|56.33|55.35|55.65|30300|45.348
1319117400|2011-10-20 13:30:00|55.9|56.01|53.82|54.93|35800|44.761
1319203800|2011-10-21 13:30:00|55.59|56.69|55.5|56.38|29400|45.943
1319463000|2011-10-24 13:30:00|56.37|58.49|55.59|58.27|30700|47.483
1319549400|2011-10-25 13:30:00|58.23|59.07|56.37|56.37|35800|45.935
1319635800|2011-10-26 13:30:00|57.4|57.46|55.21|55.32|67100|45.079
1319722200|2011-10-27 13:30:00|57.13|58.25|56.76|57.76|129500|47.068
1319808600|2011-10-28 13:30:00|58.02|58.14|56.15|57.03|35300|46.473
1320067800|2011-10-31 13:30:00|56.09|57.74|55.94|57.6|33400|46.937
1320154200|2011-11-01 13:30:00|56.61|57.05|54.98|55.51|68000|45.234
1320240600|2011-11-02 13:30:00|55.76|55.76|53.24|54.1|58100|44.085
1320327000|2011-11-03 13:30:00|54.68|57.41|53.53|57.14|69600|46.562
1320413400|2011-11-04 13:30:00|56.39|57.43|56.11|56.34|33700|45.91
1320676200|2011-11-07 14:30:00|55.81|57.09|55.81|56.87|37700|46.342
1320762600|2011-11-08 14:30:00|57.02|57.04|54.11|56.03|52800|45.658
1320849000|2011-11-09 14:30:00|55.28|55.8|53.97|54.41|64300|44.338
1320935400|2011-11-10 14:30:00|55.22|55.22|52.59|52.87|239000|43.083
1321021800|2011-11-11 14:30:00|53.79|55.15|53.49|54.85|116600|44.696
1321281000|2011-11-14 14:30:00|54.45|55.14|54.37|55.05|64000|44.859
1321367400|2011-11-15 14:30:00|54.33|54.46|53.72|54.06|126600|44.053
1321453800|2011-11-16 14:30:00|52.96|54.05|52.81|53.23|25500|43.376
1321540200|2011-11-17 14:30:00|52.93|53.01|52.2|52.37|42700|42.675
1321626600|2011-11-18 14:30:00|52.55|54.22|51.92|53.97|44900|43.979
1321885800|2011-11-21 14:30:00|52.64|53.02|51.87|52.71|25200|42.952
1321972200|2011-11-22 14:30:00|52.8|53.44|52|53.26|44000|43.401
1322058600|2011-11-23 14:30:00|52.79|52.84|52|52.62|28900|42.879
1322231400|2011-11-25 14:30:00|52.38|52.38|51.68|52.03|29000|42.398
1322490600|2011-11-28 14:30:00|53.11|54.28|52.66|54.11|59100|44.093
1322577000|2011-11-29 14:30:00|54|54.91|53.1|54.55|27400|44.452
1322663400|2011-11-30 14:30:00|55.6|57.09|55.48|56.37|132500|45.935
1322749800|2011-12-01 14:30:00|56.07|57.63|56.07|57.16|74900|46.579
1322836200|2011-12-02 14:30:00|57.66|58.04|56.5|57.63|74900|46.962
1323095400|2011-12-05 14:30:00|58.76|58.84|57.1|58.57|35000|47.728
1323181800|2011-12-06 14:30:00|58.8|58.93|58.29|58.49|58600|47.662
1323268200|2011-12-07 14:30:00|58.24|58.63|57.68|57.8|126700|47.1
1323354600|2011-12-08 14:30:00|57.46|57.46|56.41|56.74|37800|46.236
1323441000|2011-12-09 14:30:00|57.12|57.13|56.63|56.63|51200|46.147
1323700200|2011-12-12 14:30:00|55.55|55.79|54.91|55.69|85100|45.381
1323786600|2011-12-13 14:30:00|56.39|56.47|53.56|53.87|67400|43.898
1323873000|2011-12-14 14:30:00|53.41|53.91|52.51|53.64|41400|43.71
1323959400|2011-12-15 14:30:00|53.94|54.52|53.35|53.83|90600|43.865
1324045800|2011-12-16 14:30:00|54.58|54.71|53.76|53.97|39600|43.979
1324305000|2011-12-19 14:30:00|54.38|54.38|53.18|53.55|67400|43.637
1324391400|2011-12-20 14:30:00|54.02|54.84|54.02|54.49|72500|44.403
1324477800|2011-12-21 14:30:00|54.16|55.47|53.74|55.03|37600|44.843
1324564200|2011-12-22 14:30:00|55.52|55.89|55.37|55.44|30000|45.177
1324650600|2011-12-23 14:30:00|55.82|55.82|54.39|54.78|28500|44.639
1324996200|2011-12-27 14:30:00|55.02|55.77|54.81|55.67|46400|45.364
1325082600|2011-12-28 14:30:00|55.74|56.04|54.97|55|15500|44.819
1325169000|2011-12-29 14:30:00|55.43|55.47|54.91|55.01|19700|44.827
1325255400|2011-12-30 14:30:00|55.3|56.56|55.14|55.94|26300|45.584
1325601000|2012-01-03 14:30:00|57.28|57.64|56.88|57.03|49500|46.473
1325687400|2012-01-04 14:30:00|56.89|58.69|56.89|58.54|46500|47.703
1325773800|2012-01-05 14:30:00|58.88|58.88|56.86|57.87|57900|47.157
1325860200|2012-01-06 14:30:00|58.01|58.77|58.01|58.6|98000|47.752
1326119400|2012-01-09 14:30:00|58.95|58.98|58.31|58.69|17100|47.825
1326205800|2012-01-10 14:30:00|59.37|59.83|58.78|58.95|23800|48.037
1326292200|2012-01-11 14:30:00|59|59.08|57.88|59.02|66500|48.094
1326378600|2012-01-12 14:30:00|59.39|61.4|59.32|61.35|61400|49.993
1326465000|2012-01-13 14:30:00|60.94|61.04|59.07|59.94|25300|48.844
1326810600|2012-01-17 14:30:00|60.61|62.61|60.49|61.65|52000|50.237
1326897000|2012-01-18 14:30:00|61.66|63.12|61.65|62.9|26500|51.256
1326983400|2012-01-19 14:30:00|63.46|63.71|62.58|63.61|46200|51.835
1327069800|2012-01-20 14:30:00|63.81|64.83|63.63|64.01|69100|52.161
1327329000|2012-01-23 14:30:00|63.88|64.74|63.47|64.28|46100|52.381
1327415400|2012-01-24 14:30:00|64.23|64.8|63.55|64.29|48800|52.389
1327501800|2012-01-25 14:30:00|64.64|65.43|64.25|65.09|43600|53.041
1327588200|2012-01-26 14:30:00|65.59|66.32|64.66|65.45|42200|53.334
1327674600|2012-01-27 14:30:00|65.46|65.67|65.1|65.5|18000|53.375
1327933800|2012-01-30 14:30:00|65.02|65.36|64.69|65.31|33300|53.22
1328020200|2012-01-31 14:30:00|66|66.09|64.95|65.87|31600|53.676
1328106600|2012-02-01 14:30:00|66.21|68.32|66.21|68.05|46500|55.453
1328193000|2012-02-02 14:30:00|68.3|69.35|66.29|66.5|43300|54.19
1328279400|2012-02-03 14:30:00|66.97|67.82|66.48|66.87|33100|54.491
1328538600|2012-02-06 14:30:00|66.69|68.27|65.57|67.78|28000|55.233
1328625000|2012-02-07 14:30:00|67.92|67.92|66.5|67.35|37600|54.882
1328711400|2012-02-08 14:30:00|67.79|68.52|67.41|67.69|52900|55.159
1328797800|2012-02-09 14:30:00|68.14|68.14|66.77|67.33|56500|54.866
1328884200|2012-02-10 14:30:00|66.82|67.64|66.48|66.99|66000|54.589
1329143400|2012-02-13 14:30:00|67.67|67.88|67.29|67.66|21300|55.135
1329229800|2012-02-14 14:30:00|67.19|67.72|66.78|67.43|29500|54.947
1329316200|2012-02-15 14:30:00|67.41|68.34|67.06|67.51|54500|55.013
1329402600|2012-02-16 14:30:00|67.78|67.82|66.99|67.78|18000|55.233
1329489000|2012-02-17 14:30:00|68.16|68.33|67.61|68|123500|55.412
1329834600|2012-02-21 14:30:00|68.41|68.94|67.01|68.42|141800|55.754
1329921000|2012-02-22 14:30:00|68.32|68.37|67.69|67.98|38600|55.396
1330007400|2012-02-23 14:30:00|68.04|68.29|67.61|67.9|43200|55.33
1330093800|2012-02-24 14:30:00|68.31|68.96|67.99|68.16|24900|55.542
1330353000|2012-02-27 14:30:00|68.01|72.5|68.01|69.94|70000|56.993
1330439400|2012-02-28 14:30:00|70.27|70.27|68.4|69.25|37700|56.431
1330525800|2012-02-29 14:30:00|69.72|70.05|68.83|68.83|40100|56.088
1330612200|2012-03-01 14:30:00|69.33|69.96|69.06|69.3|32000|56.471
1330698600|2012-03-02 14:30:00|69.39|70.51|69.21|70.24|48700|57.237
1330957800|2012-03-05 14:30:00|70.43|72.73|70.28|71.05|67300|57.897
1331044200|2012-03-06 14:30:00|70.6|70.69|69.43|69.99|60400|57.034
1331130600|2012-03-07 14:30:00|70.31|70.31|69.33|69.91|71000|56.968
1331217000|2012-03-08 14:30:00|70.56|71.69|70.15|71.15|45600|57.979
1331303400|2012-03-09 14:30:00|71.59|71.59|69.64|69.88|67700|56.944
1331559000|2012-03-12 13:30:00|70.23|70.23|68.77|69.3|36900|56.471
1331645400|2012-03-13 13:30:00|69.69|70.17|69.21|69.48|69500|56.618
1331731800|2012-03-14 13:30:00|69.78|70.03|69.06|69.39|37700|56.545
1331818200|2012-03-15 13:30:00|69.22|69.98|69.22|69.87|22000|56.936
1331904600|2012-03-16 13:30:00|70.27|70.27|69.47|70|81500|57.042
1332163800|2012-03-19 13:30:00|70.16|72.1|69.78|70.5|46400|57.449
1332250200|2012-03-20 13:30:00|70|70.84|69.85|70.69|94000|57.604
1332336600|2012-03-21 13:30:00|71.04|71.04|69.94|70.07|24600|57.099
1332423000|2012-03-22 13:30:00|69.95|70.07|68.63|68.75|31100|56.023
1332509400|2012-03-23 13:30:00|69.18|71.07|68.84|70.86|59900|57.743
1332768600|2012-03-26 13:30:00|71.51|71.92|71.04|71.76|28000|58.476
1332855000|2012-03-27 13:30:00|71.44|72.13|70.31|70.44|43900|57.4
1332941400|2012-03-28 13:30:00|70.77|71|68.94|69.34|41300|56.504
1333027800|2012-03-29 13:30:00|69.19|69.48|68.56|69.18|30700|56.374
1333114200|2012-03-30 13:30:00|69.86|69.86|68.38|68.52|34600|55.836
1333373400|2012-04-02 13:30:00|68.74|71.21|68.58|70.8|66900|57.694
1333459800|2012-04-03 13:30:00|71.16|72.16|70.84|72.16|58200|58.802
1333546200|2012-04-04 13:30:00|71.57|72.45|71.35|71.87|50700|58.566
1333632600|2012-04-05 13:30:00|71.67|72.68|71.52|72.5|31000|59.079
1333978200|2012-04-09 13:30:00|71.91|72.06|71.65|71.97|20100|58.647
1334064600|2012-04-10 13:30:00|71.81|72.08|70.69|70.83|56900|57.718
1334151000|2012-04-11 13:30:00|71.53|72.26|71.23|71.83|48900|58.533
1334237400|2012-04-12 13:30:00|72.31|74.16|72.31|73.74|55300|60.089
1334323800|2012-04-13 13:30:00|73.96|73.96|72.43|73.24|39300|59.682
1334583000|2012-04-16 13:30:00|73.64|74.04|73.18|73.88|32500|60.203
1334669400|2012-04-17 13:30:00|74.02|75.16|73.89|74.55|100900|60.749
1334755800|2012-04-18 13:30:00|74.68|76.08|74.56|75.11|22700|61.206
1334842200|2012-04-19 13:30:00|75.46|75.76|74.98|75.44|28700|61.475
1334928600|2012-04-20 13:30:00|76.09|76.7|75.25|76.43|26800|62.281
1335187800|2012-04-23 13:30:00|75.9|76.11|74.47|75.84|40400|61.801
1335274200|2012-04-24 13:30:00|76.47|78.03|76.47|76.88|50700|62.648
1335360600|2012-04-25 13:30:00|77.91|78.87|76.43|77.58|107300|63.219
1335447000|2012-04-26 13:30:00|77.38|78.38|77.09|78.05|37300|63.602
1335533400|2012-04-27 13:30:00|78.19|82.32|77.41|81.43|59300|66.356
1335792600|2012-04-30 13:30:00|81.41|82.01|80.4|81.91|48000|66.747
1335879000|2012-05-01 13:30:00|82.38|83.53|82.06|82.25|46100|67.024
1335965400|2012-05-02 13:30:00|82.35|82.63|80.87|81.93|59000|66.763
1336051800|2012-05-03 13:30:00|82.08|82.26|80.25|80.72|36000|65.777
1336138200|2012-05-04 13:30:00|80.68|80.68|79.08|79.12|57300|64.473
1336397400|2012-05-07 13:30:00|78.92|80.15|77.95|79.42|55000|64.718
1336483800|2012-05-08 13:30:00|79.45|79.45|77.99|79.3|163600|64.62
1336570200|2012-05-09 13:30:00|78.21|78.76|77.37|77.98|68000|63.544
1336656600|2012-05-10 13:30:00|78.96|79.08|77.01|78.58|115500|64.033
1336743000|2012-05-11 13:30:00|78.48|78.94|77.34|77.45|99000|63.113
1337002200|2012-05-14 13:30:00|74.78|75.86|72.8|75.29|158200|63.615|divid|2.755
1337088600|2012-05-15 13:30:00|74.87|75.89|74.41|75.08|76000|63.438
1337175000|2012-05-16 13:30:00|75.68|75.68|70.02|72.24|186600|61.038
1337261400|2012-05-17 13:30:00|72.44|73.34|70.62|70.79|138200|59.813
1337347800|2012-05-18 13:30:00|71.41|71.75|69.32|69.62|60600|58.825
1337607000|2012-05-21 13:30:00|69.87|71.42|68.87|71.24|51300|60.193
1337693400|2012-05-22 13:30:00|71.66|71.82|70.98|71.39|53000|60.32
1337779800|2012-05-23 13:30:00|71.11|71.18|69.91|71.12|47000|60.092
1337866200|2012-05-24 13:30:00|70.98|71.28|69.26|70.52|173100|59.585
1337952600|2012-05-25 13:30:00|70.25|71.31|70.25|71.2|57700|60.16
1338298200|2012-05-29 13:30:00|72.12|72.12|71|71.38|68900|60.312
1338384600|2012-05-30 13:30:00|71.18|72.56|70.87|72.37|73300|61.148
1338471000|2012-05-31 13:30:00|72.47|72.52|71.01|71.62|59000|60.514
1338557400|2012-06-01 13:30:00|71|72.27|71|72.27|47200|61.064
1338816600|2012-06-04 13:30:00|72.22|72.53|70.62|70.92|39800|59.923
1338903000|2012-06-05 13:30:00|70.98|71.57|69.92|71.19|23700|60.151
1338989400|2012-06-06 13:30:00|71.46|71.85|70.41|70.99|74500|59.982
1339075800|2012-06-07 13:30:00|71.51|72.84|70.6|70.77|79000|59.796
1339162200|2012-06-08 13:30:00|70.33|70.85|69.82|70.25|75600|59.357
1339421400|2012-06-11 13:30:00|70.53|71.41|68.92|68.99|121900|58.292
1339507800|2012-06-12 13:30:00|69.39|69.72|68.23|68.35|61700|57.751
1339594200|2012-06-13 13:30:00|68.23|69.18|68.17|68.89|59000|58.208
1339680600|2012-06-14 13:30:00|68.71|69.76|68.43|68.52|64200|57.895
1339767000|2012-06-15 13:30:00|68.26|69.68|67.91|68.52|104100|57.895
1340026200|2012-06-18 13:30:00|68.55|68.63|67.75|68.53|73800|57.904
1340112600|2012-06-19 13:30:00|68.08|72.42|68.08|72.34|68900|61.123
1340199000|2012-06-20 13:30:00|72.44|74.47|71.77|73.53|77900|62.128
1340285400|2012-06-21 13:30:00|73.37|74.1|72.48|72.69|86200|61.419
1340371800|2012-06-22 13:30:00|73.08|74.05|72.51|73.94|63300|62.475
1340631000|2012-06-25 13:30:00|73.54|74.5|73.41|74.37|60300|62.838
1340717400|2012-06-26 13:30:00|74.63|76.9|73.76|75.74|74000|63.996
1340803800|2012-06-27 13:30:00|75.76|77.91|74.98|77|57200|65.06
1340890200|2012-06-28 13:30:00|77.21|79.37|76.77|79.22|65400|66.936
1340976600|2012-06-29 13:30:00|79.39|81.16|77.97|78.07|67100|65.964
1341235800|2012-07-02 13:30:00|78.46|79.51|78.19|79.03|55500|66.775
1341322200|2012-07-03 13:30:00|78.88|79.08|78.06|78.76|73400|66.547
1341495000|2012-07-05 13:30:00|78.08|78.77|77.84|78.14|44000|66.023
1341581400|2012-07-06 13:30:00|78.1|78.31|76.75|78.1|35500|65.99
1341840600|2012-07-09 13:30:00|78.49|79.27|77.59|77.63|47700|65.592
1341927000|2012-07-10 13:30:00|78.03|78.19|77.36|77.84|30700|65.77
1342013400|2012-07-11 13:30:00|78.09|78.29|77.39|77.95|48800|65.863
1342099800|2012-07-12 13:30:00|77.86|78.01|76.12|77.48|98900|65.466
1342186200|2012-07-13 13:30:00|77.33|78.11|76.98|78.02|50600|65.922
1342445400|2012-07-16 13:30:00|78.28|78.52|77.29|78.21|82700|66.083
1342531800|2012-07-17 13:30:00|78.56|79.67|77.62|79.18|109200|66.902
1342618200|2012-07-18 13:30:00|79|80.44|78.85|79.47|77900|67.147
1342704600|2012-07-19 13:30:00|79.89|86.01|79.89|85.7|245500|72.411
1342791000|2012-07-20 13:30:00|85.04|85.98|83.39|85.31|88600|72.082
1343050200|2012-07-23 13:30:00|84.16|84.3|81.66|83.2|59800|70.299
1343136600|2012-07-24 13:30:00|83.76|85.53|82.79|85.33|135300|72.099
1343223000|2012-07-25 13:30:00|84.93|87.3|84.93|86.47|109500|73.062
1343309400|2012-07-26 13:30:00|88.2|88.52|86.92|87.35|49000|73.805
1343395800|2012-07-27 13:30:00|87.93|89.82|87.93|89.2|56400|75.368
1343655000|2012-07-30 13:30:00|89.19|91.83|88.46|91.1|105500|76.974
1343741400|2012-07-31 13:30:00|90.61|92.28|88.86|89.11|85200|75.292
1343827800|2012-08-01 13:30:00|90.09|90.21|87.76|88.04|64300|74.388
1343914200|2012-08-02 13:30:00|87.58|88.94|86.94|87.49|47200|73.924
1344000600|2012-08-03 13:30:00|88.64|89.1|86.99|88.68|57700|74.929
1344259800|2012-08-06 13:30:00|89.06|89.68|87.39|87.57|33900|73.991
1344346200|2012-08-07 13:30:00|87.61|88.32|87.05|87.23|45400|73.704
1344432600|2012-08-08 13:30:00|87.65|88.82|87.26|88.02|38500|74.371
1344519000|2012-08-09 13:30:00|87.75|89.16|87.3|87.75|28400|74.143
1344605400|2012-08-10 13:30:00|87.97|88.48|87.4|87.69|58300|74.093
1344864600|2012-08-13 13:30:00|87.61|88.15|85.46|85.79|68300|72.487
1344951000|2012-08-14 13:30:00|85.46|90.31|85.11|89.65|77900|75.749
1345037400|2012-08-15 13:30:00|89.29|90.02|87|89.47|81400|75.597
1345123800|2012-08-16 13:30:00|89.11|89.11|85.24|85.56|94900|72.293
1345210200|2012-08-17 13:30:00|85.64|86.2|84.23|84.3|109400|71.228
1345469400|2012-08-20 13:30:00|84.73|86.07|84.73|85.68|83800|72.394
1345555800|2012-08-21 13:30:00|86.42|86.76|84.69|85.13|68600|71.93
1345642200|2012-08-22 13:30:00|84.65|86|84.61|85.69|40400|72.403
1345728600|2012-08-23 13:30:00|86.19|86.19|85.1|85.85|46700|72.538
1345815000|2012-08-24 13:30:00|85.37|85.85|84.79|85.36|44800|72.124
1346074200|2012-08-27 13:30:00|85.17|85.18|84.19|84.19|25000|71.135
1346160600|2012-08-28 13:30:00|84.04|84.81|83.2|84.5|18500|71.397
1346247000|2012-08-29 13:30:00|84.61|84.78|83.52|84.44|18800|71.347
1346333400|2012-08-30 13:30:00|84.03|84.25|82.94|83.87|23200|70.865
1346419800|2012-08-31 13:30:00|83.73|84.91|83.61|83.98|87200|70.958
1346765400|2012-09-04 13:30:00|84.42|85.44|82.48|84.87|47800|71.71
1346851800|2012-09-05 13:30:00|85.34|85.96|85.3|85.62|26600|72.344
1346938200|2012-09-06 13:30:00|85.89|87.14|85.56|86.68|81200|73.239
1347024600|2012-09-07 13:30:00|87.12|87.52|86.95|87.33|15800|73.788
1347283800|2012-09-10 13:30:00|86.76|87.84|86.38|86.7|27400|73.256
1347370200|2012-09-11 13:30:00|87.19|87.57|86.83|87.1|31300|73.594
1347456600|2012-09-12 13:30:00|86.78|87.07|86.53|86.89|27700|73.417
1347543000|2012-09-13 13:30:00|86.43|88.32|85.74|87.65|43900|74.059
1347629400|2012-09-14 13:30:00|87.86|89.05|87.65|88.07|44400|74.414
1347888600|2012-09-17 13:30:00|87.53|88.74|87.46|88.12|31900|74.456
1347975000|2012-09-18 13:30:00|87.6|88.27|87.38|87.4|29400|73.848
1348061400|2012-09-19 13:30:00|87.3|88.02|86.77|87.6|38800|74.017
1348147800|2012-09-20 13:30:00|86.61|87.29|85.26|85.63|32100|72.352
1348234200|2012-09-21 13:30:00|86.34|86.35|84.72|85.01|89500|71.828
1348493400|2012-09-24 13:30:00|84.44|84.86|84.15|84.75|30400|71.608
1348579800|2012-09-25 13:30:00|84.72|86.44|84.72|86.16|53400|72.8
1348666200|2012-09-26 13:30:00|85.25|86.76|85.11|86.71|91300|73.265
1348752600|2012-09-27 13:30:00|86.89|88.83|86.26|87.91|62400|74.278
1348839000|2012-09-28 13:30:00|87.24|88.84|86.86|88.6|162100|74.861
1349098200|2012-10-01 13:30:00|88.27|90.67|88.27|90.67|60100|76.61
1349184600|2012-10-02 13:30:00|91.34|91.34|89.53|89.9|24500|75.96
1349271000|2012-10-03 13:30:00|89.56|90.07|88.94|89.53|28200|75.647
1349357400|2012-10-04 13:30:00|89.77|94.06|89.77|93.4|57300|78.917
1349443800|2012-10-05 13:30:00|94.22|94.74|92.96|93.06|51500|78.63
1349703000|2012-10-08 13:30:00|92.56|92.82|89.68|91.48|88900|77.295
1349789400|2012-10-09 13:30:00|91.36|91.36|89.58|90.66|43900|76.602
1349875800|2012-10-10 13:30:00|90.18|91.14|90.14|91|18800|76.889
1349962200|2012-10-11 13:30:00|90.69|91.53|90.26|90.47|16400|76.441
1350048600|2012-10-12 13:30:00|90.96|91.11|90.55|90.83|14400|76.746
1350307800|2012-10-15 13:30:00|90.92|93.4|90.89|93.4|32600|78.917
1350394200|2012-10-16 13:30:00|93.27|94.51|93.27|93.79|25700|79.247
1350480600|2012-10-17 13:30:00|93.35|97.12|93.35|96.92|40000|81.891
1350567000|2012-10-18 13:30:00|96.37|100.82|96.08|99.9|106800|84.409
1350653400|2012-10-19 13:30:00|100.53|100.53|98.58|98.88|44400|83.547
1350912600|2012-10-22 13:30:00|99.34|99.71|98.32|98.37|27300|83.117
1350999000|2012-10-23 13:30:00|98.43|101.48|97.36|100.83|52000|85.195
1351085400|2012-10-24 13:30:00|100.4|100.52|99.41|99.8|47700|84.325
1351171800|2012-10-25 13:30:00|96.13|101.49|96.13|101.03|49900|85.364
1351258200|2012-10-26 13:30:00|100.45|100.45|98.61|99.34|33700|83.936
1351690200|2012-10-31 13:30:00|98.5|98.73|95.6|96.57|113100|81.596
1351776600|2012-11-01 13:30:00|96.67|98.84|96.51|98.3|33700|83.057
1351863000|2012-11-02 13:30:00|99.01|99.69|95.97|96.85|24900|81.832
1352125800|2012-11-05 14:30:00|96.19|98.52|96.19|98.39|146800|83.133
1352212200|2012-11-06 14:30:00|97.99|103.19|97.99|102.86|45700|86.91
1352298600|2012-11-07 14:30:00|100|100.91|99.19|100.36|101500|84.798
1352385000|2012-11-08 14:30:00|100.8|101.8|99.48|100.98|51200|85.322
1352471400|2012-11-09 14:30:00|101.41|104.57|100.8|103.87|72000|87.764
1352730600|2012-11-12 14:30:00|103.87|103.87|100.88|101.22|27200|85.525
1352817000|2012-11-13 14:30:00|100.28|101.16|100.24|100.37|51000|84.806
1352903400|2012-11-14 14:30:00|100.23|100.89|98.14|98.4|86200|83.142
1352989800|2012-11-15 14:30:00|100.01|102.5|100|101.09|150100|85.415
1353076200|2012-11-16 14:30:00|100.49|101|99.64|100.36|90600|84.798
1353335400|2012-11-19 14:30:00|101.39|101.56|100.03|100.2|34300|84.663
1353421800|2012-11-20 14:30:00|100.2|103.68|100.2|102.78|54000|86.843
1353508200|2012-11-21 14:30:00|103.32|103.44|101.94|102.29|150100|86.429
1353681000|2012-11-23 14:30:00|101.89|103.27|101.83|102.84|55100|86.893
1353940200|2012-11-26 14:30:00|102.78|103.99|102.21|103.89|63300|87.781
1354026600|2012-11-27 14:30:00|104.12|105.48|103.98|104.95|58900|88.676
1354113000|2012-11-28 14:30:00|103.93|105.46|103.86|104.78|68200|88.533
1354199400|2012-11-29 14:30:00|104.75|104.84|102.94|104.1|60500|87.958
1354285800|2012-11-30 14:30:00|103.77|104.9|100.23|101.79|411800|86.006
1354545000|2012-12-03 14:30:00|102.62|103.01|100.59|101.89|80000|86.091
1354631400|2012-12-04 14:30:00|101.49|103.8|100.87|103.75|85700|87.662
1354717800|2012-12-05 14:30:00|103.33|105.31|103.32|105.1|90100|88.803
1354804200|2012-12-06 14:30:00|104.06|107.86|104.01|107.82|130000|91.101
1354890600|2012-12-07 14:30:00|108.47|108.65|107.34|108.06|75400|91.304
1355149800|2012-12-10 14:30:00|107.81|111.81|107|108.88|109400|91.997
1355236200|2012-12-11 14:30:00|108.64|111.19|108.56|111.11|100500|93.881
1355322600|2012-12-12 14:30:00|111.02|111.83|110.6|111.56|55700|94.261
1355409000|2012-12-13 14:30:00|111.36|112.08|109.47|110.73|102500|93.56
1355495400|2012-12-14 14:30:00|110.64|114.04|110.64|113.42|100600|95.833
1355754600|2012-12-17 14:30:00|113.27|114.96|111.78|112.11|111300|94.726
1355841000|2012-12-18 14:30:00|112.33|115.71|112.33|115.46|88200|97.556
1355927400|2012-12-19 14:30:00|114.77|116.06|114.77|115.66|33300|97.725
1356013800|2012-12-20 14:30:00|115.7|115.7|113.78|114.48|35700|96.728
1356100200|2012-12-21 14:30:00|113.5|113.5|110.6|110.77|90200|93.594
1356359400|2012-12-24 14:30:00|110.68|111.6|110.1|111.41|33100|94.134
1356532200|2012-12-26 14:30:00|111.44|112.14|110.64|111.26|24200|94.008
1356618600|2012-12-27 14:30:00|111.18|112.68|110.98|112.11|138200|94.726
1356705000|2012-12-28 14:30:00|111.9|112.8|110.97|111.69|32600|94.371
1356964200|2012-12-31 14:30:00|111.05|114.21|111.05|114|40300|96.323
1357137000|2013-01-02 14:30:00|115.75|118.29|115.75|118.05|40300|99.745
1357223400|2013-01-03 14:30:00|118.6|121.48|118.58|120.43|88100|101.756
1357309800|2013-01-04 14:30:00|121.06|122.2|119.66|120.97|44400|102.212
1357569000|2013-01-07 14:30:00|119.49|120.37|116.94|117.58|59900|99.348
1357655400|2013-01-08 14:30:00|117.16|118.01|116.74|117.17|36100|99.001
1357741800|2013-01-09 14:30:00|116.96|119.1|116.83|118.8|54700|100.379
1357828200|2013-01-10 14:30:00|118.97|119.34|118.33|119.02|37100|100.564
1357914600|2013-01-11 14:30:00|119.47|120.1|118.92|119.91|51400|101.316
1358173800|2013-01-14 14:30:00|119.82|120.52|119.78|120.29|37500|101.638
1358260200|2013-01-15 14:30:00|120.06|122.61|120.06|122.3|76300|103.336
1358346600|2013-01-16 14:30:00|122.4|122.55|120.76|122.4|38500|103.42
1358433000|2013-01-17 14:30:00|122.04|122.83|120.06|120.14|80000|101.511
1358519400|2013-01-18 14:30:00|120.31|121.21|119.9|120.95|27000|102.195
1358865000|2013-01-22 14:30:00|121.38|122.19|120.42|122.17|72200|103.226
1358951400|2013-01-23 14:30:00|120.56|121.54|119.95|121.25|33500|102.449
1359037800|2013-01-24 14:30:00|121.16|121.75|120|120.09|58000|101.469
1359124200|2013-01-25 14:30:00|120.59|120.79|119.32|120.57|41000|101.874
1359383400|2013-01-28 14:30:00|120.66|120.66|118.77|119.5|98100|100.97
1359469800|2013-01-29 14:30:00|119.75|120|119.28|119.68|74000|101.122
1359556200|2013-01-30 14:30:00|119.7|119.7|117.73|118.5|50400|100.125
1359642600|2013-01-31 14:30:00|118.02|120.62|118.02|119.41|82800|100.894
1359729000|2013-02-01 14:30:00|121|121.3|120.09|120.56|317600|101.866
1359988200|2013-02-04 14:30:00|119.91|120.44|119.04|119.73|21800|101.164
1360074600|2013-02-05 14:30:00|119.94|123.59|119.94|123.34|45200|104.215
1360161000|2013-02-06 14:30:00|122.62|123.42|121.21|121.62|38300|102.761
1360247400|2013-02-07 14:30:00|121.95|121.95|119.5|120.49|26900|101.807
1360333800|2013-02-08 14:30:00|120.3|120.82|117.84|118.05|84400|99.745
1360593000|2013-02-11 14:30:00|118.35|119.64|118.01|118.71|64100|100.303
1360679400|2013-02-12 14:30:00|118.76|120.46|118.76|120.29|16700|101.638
1360765800|2013-02-13 14:30:00|119.85|122.7|119.85|122.23|30100|103.277
1360852200|2013-02-14 14:30:00|121.33|122.06|119|120.5|57300|101.815
1360938600|2013-02-15 14:30:00|119.99|122.57|119.99|120.85|157800|102.111
1361284200|2013-02-19 14:30:00|121.28|121.76|120.86|121.05|59900|102.28
1361370600|2013-02-20 14:30:00|120.77|121.62|120.77|121.09|69800|102.313
1361457000|2013-02-21 14:30:00|121.52|123.15|119.92|122.28|54300|103.319
1361543400|2013-02-22 14:30:00|122.06|127.34|120.42|125.75|111900|106.251
1361802600|2013-02-25 14:30:00|125.95|127.91|125.6|125.75|74400|106.251
1361889000|2013-02-26 14:30:00|125.93|127.78|125.17|126.2|157000|106.631
1361975400|2013-02-27 14:30:00|127.02|131.94|126.81|131.78|136300|111.346
1362061800|2013-02-28 14:30:00|130.9|132.18|130.07|131.87|140800|111.422
1362148200|2013-03-01 14:30:00|131.1|131.61|130.23|130.7|100300|110.433
1362407400|2013-03-04 14:30:00|130.28|131.96|130.16|131.4|70700|111.025
1362493800|2013-03-05 14:30:00|131.75|134.62|131.69|133.72|135900|112.985
1362580200|2013-03-06 14:30:00|134.18|135.37|132.42|133.8|86300|113.053
1362666600|2013-03-07 14:30:00|133.61|134.41|132.86|133.95|71800|113.179
1362753000|2013-03-08 14:30:00|134.4|135.37|133.08|134.39|78900|113.551
1363008600|2013-03-11 13:30:00|134.76|136.01|134.3|134.99|75700|114.058
1363095000|2013-03-12 13:30:00|134.58|135.83|133.9|134.8|81900|113.898
1363181400|2013-03-13 13:30:00|135.23|135.52|131|131.4|149800|111.025
1363267800|2013-03-14 13:30:00|131.04|133.37|131.04|133.16|85500|112.512
1363354200|2013-03-15 13:30:00|132.17|132.68|130.49|130.76|127400|110.484
1363613400|2013-03-18 13:30:00|129.36|131.9|129.27|131.49|39900|111.101
1363699800|2013-03-19 13:30:00|131.88|133.21|129.43|131.26|117000|110.906
1363786200|2013-03-20 13:30:00|132|134.23|132|133.72|147400|112.985
1363872600|2013-03-21 13:30:00|133.55|133.99|131.7|132.1|78800|111.616
1363959000|2013-03-22 13:30:00|133.02|134.05|132.43|133.49|52200|112.791
1364218200|2013-03-25 13:30:00|133.81|135.82|133.75|134.59|64200|113.72
1364304600|2013-03-26 13:30:00|134.69|137.72|134.69|137.42|104700|116.111
1364391000|2013-03-27 13:30:00|136.59|137.2|134.81|136|69100|114.911
1364477400|2013-03-28 13:30:00|135.93|137.48|135.65|136.67|47800|115.478
1364823000|2013-04-01 13:30:00|137.37|138.7|137.37|138.56|42100|117.075
1364909400|2013-04-02 13:30:00|138.69|139.95|137.98|138.85|167800|117.32
1364995800|2013-04-03 13:30:00|138.9|140.65|137.01|138.74|61400|117.227
1365082200|2013-04-04 13:30:00|139.6|140.08|138.82|139.95|67900|118.249
1365168600|2013-04-05 13:30:00|138.5|140.96|137.43|139.76|251400|118.088
1365427800|2013-04-08 13:30:00|140.5|141.09|139.29|139.99|55700|118.283
1365514200|2013-04-09 13:30:00|140.63|140.63|137.4|137.64|75800|116.297
1365600600|2013-04-10 13:30:00|137.84|140.53|136.58|136.94|179000|115.706
1365687000|2013-04-11 13:30:00|137.2|140.13|137.2|138.21|89400|116.779
1365773400|2013-04-12 13:30:00|137.75|139.89|135.34|136.65|126000|115.461
1366032600|2013-04-15 13:30:00|136.23|139.97|136.23|137.38|93100|116.078
1366119000|2013-04-16 13:30:00|138.23|141.63|138.15|141.5|52200|119.559
1366205400|2013-04-17 13:30:00|139|140.74|134.58|134.96|142500|114.033
1366291800|2013-04-18 13:30:00|134.98|136.11|132.3|132.31|99200|111.794
1366378200|2013-04-19 13:30:00|132.59|136.81|132.01|134.87|84300|113.957
1366637400|2013-04-22 13:30:00|135.2|135.2|124.02|125.5|286700|106.04
1366723800|2013-04-23 13:30:00|125.33|126.67|123.2|124.48|199000|105.178
1366810200|2013-04-24 13:30:00|124.28|125.3|121.38|122.33|111500|103.361
1366896600|2013-04-25 13:30:00|122.27|122.42|118.19|119.31|211700|100.809
1366983000|2013-04-26 13:30:00|120.01|122.82|119.27|119.46|84500|100.936
1367242200|2013-04-29 13:30:00|120.31|121.98|120.03|120.5|83600|101.815
1367328600|2013-04-30 13:30:00|120.07|124.24|120.07|124.11|366400|104.865
1367415000|2013-05-01 13:30:00|123.17|124.22|119.58|120.06|62800|101.443
1367501400|2013-05-02 13:30:00|120.48|123.26|120.08|120.26|267900|101.612
1367587800|2013-05-03 13:30:00|121.04|122.07|118.75|118.75|126000|100.336
1367847000|2013-05-06 13:30:00|118.34|119.27|117.56|118.05|95900|99.745
1367933400|2013-05-07 13:30:00|118|120.16|117.86|119.74|105900|101.173
1368019800|2013-05-08 13:30:00|119.74|123.74|119.73|123.74|233200|104.553
1368106200|2013-05-09 13:30:00|121.74|121.74|117.11|117.13|75000|101.681|divid|3.302
1368192600|2013-05-10 13:30:00|117.23|118.18|115.26|116.91|92300|101.49
1368451800|2013-05-13 13:30:00|116.72|117.2|115.86|116.82|56200|101.412
1368538200|2013-05-14 13:30:00|116.68|118.85|116.68|118.24|84300|102.644
1368624600|2013-05-15 13:30:00|118.15|119.53|117.54|118.31|60800|102.705
1368711000|2013-05-16 13:30:00|117.89|118.44|116.58|117.37|154000|101.889
1368797400|2013-05-17 13:30:00|118.22|118.22|116.46|117.11|87600|101.664
1369056600|2013-05-20 13:30:00|117.01|117.7|116.47|116.75|114600|101.351
1369143000|2013-05-21 13:30:00|116.57|117.25|114.01|115.51|77400|100.275
1369229400|2013-05-22 13:30:00|115.13|117.82|113.53|114.74|87000|99.606
1369315800|2013-05-23 13:30:00|113.5|116.79|112.78|116.33|153400|100.986
1369402200|2013-05-24 13:30:00|115.89|116.1|114.7|115.68|33600|100.422
1369747800|2013-05-28 13:30:00|116.54|117.99|116.31|116.73|87400|101.334
1369834200|2013-05-29 13:30:00|116.19|117.1|116.19|116.61|79500|101.229
1369920600|2013-05-30 13:30:00|116.41|117.25|116.05|116.46|105500|101.099
1370007000|2013-05-31 13:30:00|115.96|120.38|115.34|119.85|118800|104.042
1370266200|2013-06-03 13:30:00|120|120|116.17|116.67|80000|101.282
1370352600|2013-06-04 13:30:00|116.27|117.5|115.11|116.35|77600|101.004
1370439000|2013-06-05 13:30:00|116.18|117.6|112.93|112.93|87100|98.035
1370525400|2013-06-06 13:30:00|113.01|116.17|112.09|116.15|101700|100.83
1370611800|2013-06-07 13:30:00|115.96|119.46|114.96|114.96|93500|99.797
1370871000|2013-06-10 13:30:00|114.76|114.76|112.52|112.9|44800|98.009
1370957400|2013-06-11 13:30:00|111.49|115.72|110.18|114.2|75700|99.137
1371043800|2013-06-12 13:30:00|114.58|114.8|107.07|108.7|153000|94.363
1371130200|2013-06-13 13:30:00|108.35|109.28|107.9|108.25|73000|93.972
1371216600|2013-06-14 13:30:00|108.42|112.73|108.4|112.56|88600|97.714
1371475800|2013-06-17 13:30:00|113.13|113.22|109.38|110.76|87300|96.151
1371562200|2013-06-18 13:30:00|110.72|111.13|109.15|109.18|64300|94.779
1371648600|2013-06-19 13:30:00|109.19|110.18|104.36|104.5|92800|90.717
1371735000|2013-06-20 13:30:00|103.3|105.46|99.44|99.96|100800|86.776
1371821400|2013-06-21 13:30:00|100.44|104.44|99.52|103.72|128800|90.04
1372080600|2013-06-24 13:30:00|101.21|102.45|100.25|101.1|90500|87.765
1372167000|2013-06-25 13:30:00|102.14|103.71|101.87|103.06|71700|89.467
1372253400|2013-06-26 13:30:00|103.48|105.02|102.99|105.01|92500|91.159
1372339800|2013-06-27 13:30:00|105.8|109.28|105.8|108.28|98700|93.998
1372426200|2013-06-28 13:30:00|108.21|111.72|107.06|111.24|103100|96.568
1372685400|2013-07-01 13:30:00|113.46|115.74|112.01|113.46|114800|98.495
1372771800|2013-07-02 13:30:00|112.93|115.17|112.92|114.02|78900|98.981
1372858200|2013-07-03 13:30:00|113.81|114.99|112.44|114.56|113600|99.45
1373031000|2013-07-05 13:30:00|114.67|116.19|112.59|114.65|89600|99.528
1373290200|2013-07-08 13:30:00|114.91|117.54|114.91|115.88|87900|100.596
1373376600|2013-07-09 13:30:00|116.16|117.1|115.46|116.44|72100|101.082
1373463000|2013-07-10 13:30:00|115.85|116.96|114.19|114.99|63800|99.823
1373549400|2013-07-11 13:30:00|116.49|117.82|113.98|114.64|72700|99.519
1373635800|2013-07-12 13:30:00|114.32|114.81|113.27|114.59|62700|99.476
1373895000|2013-07-15 13:30:00|114.48|115.15|113.66|114|85300|98.964
1373981400|2013-07-16 13:30:00|114.25|114.57|113.09|114|73600|98.964
1374067800|2013-07-17 13:30:00|114.47|116.41|114.28|115.82|61600|100.544
1374154200|2013-07-18 13:30:00|115.74|117.34|114.92|115.41|66300|100.188
1374240600|2013-07-19 13:30:00|114.91|114.95|112.38|113.99|64100|98.955
1374499800|2013-07-22 13:30:00|113.98|115.6|112.42|114.21|47900|99.146
1374586200|2013-07-23 13:30:00|114.26|116.29|114.12|116.21|34700|100.882
1374672600|2013-07-24 13:30:00|117.78|118.33|116.64|117.5|72700|102.002
1374759000|2013-07-25 13:30:00|117.37|119.05|116.49|118.73|30100|103.07
1374845400|2013-07-26 13:30:00|117.99|119.2|116.48|118.96|49300|103.27
1375104600|2013-07-29 13:30:00|119.13|119.67|116.39|116.52|77300|101.151
1375191000|2013-07-30 13:30:00|116.6|118.18|115.6|116.47|42500|101.108
1375277400|2013-07-31 13:30:00|116.46|118.75|113.7|118.46|85000|102.835
1375363800|2013-08-01 13:30:00|118.96|120.61|117.86|119.84|156400|104.033
1375450200|2013-08-02 13:30:00|119.79|124.46|119.79|123.99|48800|107.636
1375709400|2013-08-05 13:30:00|123.32|124.45|122.85|123.83|32500|107.497
1375795800|2013-08-06 13:30:00|123.76|123.86|122.56|122.78|66100|106.586
1375882200|2013-08-07 13:30:00|121.64|121.96|119.7|120.94|77600|104.988
1375968600|2013-08-08 13:30:00|121.29|125.27|120.79|125.09|60800|108.591
1376055000|2013-08-09 13:30:00|124.92|126.66|124.92|126.29|41000|109.633
1376314200|2013-08-12 13:30:00|126.06|127.07|123.49|124|38600|107.645
1376400600|2013-08-13 13:30:00|123.6|124.58|120.92|123.7|37600|107.384
1376487000|2013-08-14 13:30:00|123.93|124.68|122.38|123.3|56200|107.037
1376573400|2013-08-15 13:30:00|122.5|123.25|120.65|121.7|42600|105.648
1376659800|2013-08-16 13:30:00|121|121|117.34|117.6|61700|102.089
1376919000|2013-08-19 13:30:00|116.86|118.54|115.55|117.5|110400|102.002
1377005400|2013-08-20 13:30:00|117.41|117.55|116.12|116.35|89900|101.004
1377091800|2013-08-21 13:30:00|115.9|116.42|113.79|113.8|70800|98.79
1377178200|2013-08-22 13:30:00|113.45|115.16|112.59|113.7|87500|98.703
1377264600|2013-08-23 13:30:00|114.15|114.79|112.45|114.03|56600|98.99
1377523800|2013-08-26 13:30:00|114.31|114.31|112.51|112.76|69700|97.887
1377610200|2013-08-27 13:30:00|112.33|112.33|109.57|110.89|79000|96.264
1377696600|2013-08-28 13:30:00|111|111|108.1|108.25|68800|93.972
1377783000|2013-08-29 13:30:00|108.2|110.56|107.8|110.56|40900|95.977
1377869400|2013-08-30 13:30:00|110.71|112.46|109.13|112|119300|97.228
1378215000|2013-09-03 13:30:00|113.1|113.21|111.44|111.84|73600|97.089
1378301400|2013-09-04 13:30:00|111.91|115.15|111.91|114.99|39800|99.823
1378387800|2013-09-05 13:30:00|115.45|115.45|112|113.03|62500|98.122
1378474200|2013-09-06 13:30:00|113.72|114.53|112.34|113.6|32800|98.616
1378733400|2013-09-09 13:30:00|114|118.51|113.16|118.13|56100|102.549
1378819800|2013-09-10 13:30:00|118.82|120.18|118.18|119.31|49900|103.573
1378906200|2013-09-11 13:30:00|119.39|120.18|116.64|116.72|42100|101.325
1378992600|2013-09-12 13:30:00|116.6|116.66|114.3|114.34|42400|99.259
1379079000|2013-09-13 13:30:00|115.3|115.86|113.06|113.44|41400|98.478
1379338200|2013-09-16 13:30:00|114.86|115.63|114.18|114.43|24600|99.337
1379424600|2013-09-17 13:30:00|114.42|114.42|112.11|112.5|72200|97.662
1379511000|2013-09-18 13:30:00|112.22|119.97|111.56|119.96|105400|104.138
1379597400|2013-09-19 13:30:00|120.26|121.54|118.62|119.71|58300|103.921
1379683800|2013-09-20 13:30:00|119.99|119.99|115.78|116.29|42500|100.952
1379943000|2013-09-23 13:30:00|116.45|117.69|114.89|116.68|129500|101.29
1380029400|2013-09-24 13:30:00|116.23|117.28|114.5|114.58|26000|99.467
1380115800|2013-09-25 13:30:00|114.5|115.5|112.68|114.23|50400|99.163
1380202200|2013-09-26 13:30:00|114.58|115.7|112.89|113.44|53700|98.478
1380288600|2013-09-27 13:30:00|113|113.36|110.93|111.4|37200|96.707
1380547800|2013-09-30 13:30:00|110.85|110.95|108.4|108.86|83000|94.502
1380634200|2013-10-01 13:30:00|109.49|114.02|109.16|113.55|42100|98.573
1380720600|2013-10-02 13:30:00|112.57|115.5|110.57|115.43|84900|100.205
1380807000|2013-10-03 13:30:00|114.54|115.65|112.22|113.23|26800|98.295
1380893400|2013-10-04 13:30:00|113|115.75|113|114.14|32200|99.085
1381152600|2013-10-07 13:30:00|113.72|115.72|113.72|115.25|47000|100.049
1381239000|2013-10-08 13:30:00|115.05|115.49|113.04|114|39900|98.964
1381325400|2013-10-09 13:30:00|113.81|114.26|111.09|112.04|47400|97.262
1381411800|2013-10-10 13:30:00|112.9|117.94|112.89|116.54|33700|101.169
1381498200|2013-10-11 13:30:00|116.62|118.9|116.62|117.78|18700|102.245
1381757400|2013-10-14 13:30:00|117.46|118|116|117.1|26200|101.655
1381843800|2013-10-15 13:30:00|116.62|117.85|113.67|114.87|61000|99.719
1381930200|2013-10-16 13:30:00|115.19|118|115.02|116.81|32700|101.403
1382016600|2013-10-17 13:30:00|116.7|119.08|116.7|118.43|24000|102.809
1382103000|2013-10-18 13:30:00|118.74|119.48|117.29|118.28|49000|102.679
1382362200|2013-10-21 13:30:00|117.97|121.04|117.9|118.83|64500|103.157
1382448600|2013-10-22 13:30:00|120.03|124.19|119.67|122.92|47300|106.707
1382535000|2013-10-23 13:30:00|122.76|123.98|120|121.72|61200|105.665
1382621400|2013-10-24 13:30:00|121.52|121.79|119.47|121.32|61100|105.318
1382707800|2013-10-25 13:30:00|120.62|123.21|120.45|122.58|43100|106.412
1382967000|2013-10-28 13:30:00|122.78|123.9|122.54|123.44|59600|107.159
1383053400|2013-10-29 13:30:00|123.43|124.85|120.94|121.3|56400|105.301
1383139800|2013-10-30 13:30:00|121.29|121.71|119.95|120.68|95800|104.763
1383226200|2013-10-31 13:30:00|120.28|120.8|118.15|119.01|57600|103.313
1383312600|2013-11-01 13:30:00|118.98|122.47|118.98|122|87800|105.909
1383575400|2013-11-04 14:30:00|123.14|124.2|121.5|122.81|53200|106.612
1383661800|2013-11-05 14:30:00|121.39|121.76|120.12|120.54|52700|104.641
1383748200|2013-11-06 14:30:00|120.72|123.15|120.72|122.29|37700|106.16
1383834600|2013-11-07 14:30:00|121.83|122.46|118.35|119.8|50900|103.999
1383921000|2013-11-08 14:30:00|119.32|119.32|115.96|117.95|62600|102.393
1384180200|2013-11-11 14:30:00|118.04|120.79|118.04|118.15|34600|102.566
1384266600|2013-11-12 14:30:00|118.09|120.38|117.08|118.8|30200|103.131
1384353000|2013-11-13 14:30:00|118.37|123.11|118.37|122.43|39300|106.282
1384439400|2013-11-14 14:30:00|122.6|128.43|121.38|126.48|84200|109.798
1384525800|2013-11-15 14:30:00|126.84|129.7|126.84|128.98|41000|111.968
1384785000|2013-11-18 14:30:00|129.48|129.48|126.25|127.42|49000|110.614
1384871400|2013-11-19 14:30:00|127.04|127.4|124.95|126.05|57700|109.424
1384957800|2013-11-20 14:30:00|126.57|126.57|121.25|121.25|27100|105.257
1385044200|2013-11-21 14:30:00|121.32|123.99|119.8|123.4|60600|107.124
1385130600|2013-11-22 14:30:00|122.72|126.61|122.72|124.83|42200|108.365
1385389800|2013-11-25 14:30:00|124.83|127.59|124.83|126.86|81900|110.128
1385476200|2013-11-26 14:30:00|126.99|127.9|125|127.21|42400|110.431
1385562600|2013-11-27 14:30:00|126.99|131.34|126.48|130.04|56900|112.888
1385735400|2013-11-29 14:30:00|130.04|135.46|127.47|134.53|52600|116.786
1385994600|2013-12-02 14:30:00|134.14|134.14|126.67|127.79|55200|110.935
1386081000|2013-12-03 14:30:00|126.92|129.5|125.52|128.05|33400|111.161
1386167400|2013-12-04 14:30:00|127|130.81|126.05|129.43|52500|112.359
1386253800|2013-12-05 14:30:00|129.58|133.52|128.48|129.46|44600|112.385
1386340200|2013-12-06 14:30:00|131.57|135.3|130.5|132.49|58400|115.015
1386599400|2013-12-09 14:30:00|132.9|134.38|130.52|131.05|84500|113.765
1386685800|2013-12-10 14:30:00|131.46|133.76|129.98|133.34|85900|115.753
1386772200|2013-12-11 14:30:00|132.59|132.82|129.99|130.35|46100|113.157
1386858600|2013-12-12 14:30:00|130.04|131.65|129.23|129.94|38900|112.801
1386945000|2013-12-13 14:30:00|129.92|130.72|128.58|129.37|49000|112.306
1387204200|2013-12-16 14:30:00|130.18|130.5|129.1|129.94|55000|112.801
1387290600|2013-12-17 14:30:00|129.83|129.84|127.6|129|131800|111.985
1387377000|2013-12-18 14:30:00|129.25|132.07|125.04|130.55|63300|113.331
1387463400|2013-12-19 14:30:00|127.98|130.28|127.98|128.97|55000|111.959
1387549800|2013-12-20 14:30:00|128.68|131.7|128.68|130.54|90700|113.322
1387809000|2013-12-23 14:30:00|127.48|128.02|124.93|125.81|58100|112.103|divid|3.362
1387895400|2013-12-24 14:30:00|126.94|126.94|125.5|125.9|47200|112.183
1388068200|2013-12-26 14:30:00|125.9|125.9|124.4|124.83|102100|111.23
1388154600|2013-12-27 14:30:00|125.38|125.8|124.75|125.25|50700|111.604
1388413800|2013-12-30 14:30:00|125.5|126.61|124.55|125.01|64800|111.39
1388500200|2013-12-31 14:30:00|125.88|125.89|124|124.63|19200|111.052
1388673000|2014-01-02 14:30:00|122.41|125.58|120.9|121.89|29500|108.61
1388759400|2014-01-03 14:30:00|122.38|122.91|116.71|117.25|118000|104.476
1389018600|2014-01-06 14:30:00|117.62|117.62|112.49|112.7|102800|100.422
1389105000|2014-01-07 14:30:00|112.69|117.96|112.69|117.35|139500|104.565
1389191400|2014-01-08 14:30:00|117.19|119.19|116.22|119.14|141300|106.16
1389277800|2014-01-09 14:30:00|117.93|117.93|115.14|116.22|85300|103.558
1389364200|2014-01-10 14:30:00|116.68|118.04|116.31|116.66|140700|103.95
1389623400|2014-01-13 14:30:00|116.6|117.41|115.32|116.65|81600|103.941
1389709800|2014-01-14 14:30:00|117.08|119.25|116.22|119.12|99000|106.142
1389796200|2014-01-15 14:30:00|118.68|120.68|117.49|118.86|84800|105.91
1389882600|2014-01-16 14:30:00|119.12|119.27|115.32|116.08|70000|103.433
1389969000|2014-01-17 14:30:00|115.5|116.2|115.19|115.31|42300|102.747
1390314600|2014-01-21 14:30:00|116|116|114.05|115.07|68100|102.533
1390401000|2014-01-22 14:30:00|115.09|116.91|114.97|115.32|48800|102.756
1390487400|2014-01-23 14:30:00|114.35|116.76|114.14|116.19|132900|103.531
1390573800|2014-01-24 14:30:00|116|116|114|114.33|78000|101.874
1390833000|2014-01-27 14:30:00|114.32|114.32|110.2|112.17|73800|99.949
1390919400|2014-01-28 14:30:00|112.28|113.24|111.32|112.4|59400|100.154
1391005800|2014-01-29 14:30:00|111.01|112.67|110.39|111.5|50400|99.352
1391092200|2014-01-30 14:30:00|112.87|113.2|111.39|111.88|44100|99.691
1391178600|2014-01-31 14:30:00|110.63|113.73|110.63|112.62|45400|100.35
1391437800|2014-02-03 14:30:00|112.62|113.75|109.21|109.87|63500|97.9
1391524200|2014-02-04 14:30:00|111.36|112.47|110.46|111.49|137600|99.343
1391610600|2014-02-05 14:30:00|111.18|112.88|108.14|109.3|102900|97.392
1391697000|2014-02-06 14:30:00|109.87|112.86|109.36|110.28|70200|98.265
1391783400|2014-02-07 14:30:00|110.9|112.85|110|110.3|58700|98.283
1392042600|2014-02-10 14:30:00|110.37|110.45|109.52|109.64|39900|97.695
1392129000|2014-02-11 14:30:00|109.64|111.6|109.13|109.96|125600|97.98
1392215400|2014-02-12 14:30:00|109.86|110.48|108.84|108.91|51300|97.044
1392301800|2014-02-13 14:30:00|108.13|110.76|108.13|110.76|41700|98.693
1392388200|2014-02-14 14:30:00|110.69|111.2|109.11|109.91|106800|97.935
1392733800|2014-02-18 14:30:00|110.4|111.28|109.76|109.85|34500|97.882
1392820200|2014-02-19 14:30:00|109.83|110.91|108.01|108.13|51900|96.349
1392906600|2014-02-20 14:30:00|108|108.92|107|107|67200|95.342
1392993000|2014-02-21 14:30:00|107.61|109.35|106.83|107.14|91300|95.467
1393252200|2014-02-24 14:30:00|108.47|110.94|107.79|108.81|53400|96.955
1393338600|2014-02-25 14:30:00|108.22|109.65|107.46|108.9|102100|97.035
1393425000|2014-02-26 14:30:00|109.98|109.98|108.04|108.8|70000|96.946
1393511400|2014-02-27 14:30:00|108.8|111.23|108.8|110.82|69800|98.746
1393597800|2014-02-28 14:30:00|111|112.2|110.11|111.2|67300|99.085
1393857000|2014-03-03 14:30:00|111.04|111.62|109.48|110.35|76100|98.328
1393943400|2014-03-04 14:30:00|111.2|111.66|109.3|110.57|106700|98.524
1394029800|2014-03-05 14:30:00|110.35|111.19|110.05|110.81|63500|98.737
1394116200|2014-03-06 14:30:00|111.29|115.97|111.16|115.44|128000|102.863
1394202600|2014-03-07 14:30:00|115.92|117.24|114.31|117.06|74100|104.306
1394458200|2014-03-10 13:30:00|115.89|115.91|112.87|113.36|57900|101.01
1394544600|2014-03-11 13:30:00|113.95|115.99|112.84|115.11|62700|102.569
1394631000|2014-03-12 13:30:00|115.09|115.39|112.91|113.34|68400|100.992
1394717400|2014-03-13 13:30:00|113.7|115.45|109.26|110.77|93300|98.702
1394803800|2014-03-14 13:30:00|110.84|112.59|109.45|111.82|44100|99.637
1395063000|2014-03-17 13:30:00|112.71|115.74|112.38|114.74|36400|102.239
1395149400|2014-03-18 13:30:00|115.22|116.14|112.61|113.17|54300|100.84
1395235800|2014-03-19 13:30:00|113.56|115.68|111.41|112.18|58900|99.958
1395322200|2014-03-20 13:30:00|112.21|116.47|111.38|116.01|83600|103.371
1395408600|2014-03-21 13:30:00|116.25|119.36|115.42|118.54|96300|105.625
1395667800|2014-03-24 13:30:00|119.76|121|117.94|118.49|78400|105.581
1395754200|2014-03-25 13:30:00|119.67|122.06|119.24|120.68|56100|107.532
1395840600|2014-03-26 13:30:00|121.56|122.1|120.42|120.94|55000|107.764
1395927000|2014-03-27 13:30:00|121.29|122.35|120.32|122.17|54800|108.86
1396013400|2014-03-28 13:30:00|122.69|123.9|122.02|122.7|27000|109.332
1396272600|2014-03-31 13:30:00|123.81|124.87|122.09|122.64|70300|109.279
1396359000|2014-04-01 13:30:00|123.42|125.96|123.42|125.68|69700|111.987
1396445400|2014-04-02 13:30:00|125.9|125.9|122.27|125.45|50600|111.782
1396531800|2014-04-03 13:30:00|125.55|125.55|122.44|123.63|103700|110.161
1396618200|2014-04-04 13:30:00|124.53|124.66|121.77|122.35|61400|109.02
1396877400|2014-04-07 13:30:00|122.05|122.21|119.36|120.27|74500|107.167
1396963800|2014-04-08 13:30:00|120.76|125.88|119.66|124.67|110600|111.087
1397050200|2014-04-09 13:30:00|124.92|124.92|120.9|123.5|62100|110.045
1397136600|2014-04-10 13:30:00|123.46|124.94|122.18|123.4|71700|109.956
1397223000|2014-04-11 13:30:00|123.01|124.07|121.12|123.39|40800|109.947
1397482200|2014-04-14 13:30:00|123.4|125.4|122.34|125.15|41100|111.515
1397568600|2014-04-15 13:30:00|125.52|125.89|123.9|125.29|47600|111.64
1397655000|2014-04-16 13:30:00|125.43|127.28|125.43|126.06|55800|112.326
1397741400|2014-04-17 13:30:00|126|126|124.42|125.3|13900|111.649
1398087000|2014-04-21 13:30:00|125.73|126.56|125.51|125.86|17300|112.148
1398173400|2014-04-22 13:30:00|125.7|126.36|124.16|124.43|23800|110.874
1398259800|2014-04-23 13:30:00|124|126.16|123.62|125.65|40300|111.961
1398346200|2014-04-24 13:30:00|126.11|126.74|124.6|125.52|68900|111.845
1398432600|2014-04-25 13:30:00|124.74|125.67|123.73|123.91|50000|110.41
1398691800|2014-04-28 13:30:00|123.97|125|122.47|123.71|36300|110.232
1398778200|2014-04-29 13:30:00|124.04|124.93|122.2|123.48|39400|110.027
1398864600|2014-04-30 13:30:00|123.55|123.55|120.77|122.25|43100|108.931
1398951000|2014-05-01 13:30:00|122.5|125|120.82|124.4|44200|110.847
1399037400|2014-05-02 13:30:00|124.27|125.96|123.59|124.96|54400|111.346
1399296600|2014-05-05 13:30:00|124.86|124.88|123.79|124.55|16300|110.98
1399383000|2014-05-06 13:30:00|124.64|126.9|124.64|126.1|24000|112.362
1399469400|2014-05-07 13:30:00|126.49|127.78|126.2|127.6|20200|113.698
1399555800|2014-05-08 13:30:00|127.11|128|124.42|124.88|36400|111.274
1399642200|2014-05-09 13:30:00|124.58|127.19|124.26|126.55|21600|112.763
1399901400|2014-05-12 13:30:00|127|127.86|125.88|127.01|41200|113.172
1399987800|2014-05-13 13:30:00|127.23|128.1|126.37|127.71|36300|113.796
1400074200|2014-05-14 13:30:00|127.14|128.56|126.42|127.58|36900|113.68
1400160600|2014-05-15 13:30:00|127.4|127.53|125.1|126|38600|112.272
1400247000|2014-05-16 13:30:00|126.47|127.83|125.76|127.3|27200|113.431
1400506200|2014-05-19 13:30:00|127.42|128.16|126.06|127.43|38200|113.547
1400592600|2014-05-20 13:30:00|127.72|128.75|126.4|126.9|12800|113.074
1400679000|2014-05-21 13:30:00|126.93|128.74|126.71|128.2|38800|114.233
1400765400|2014-05-22 13:30:00|128.01|131.37|128.01|130.22|34000|116.033
1400851800|2014-05-23 13:30:00|130.35|130.85|130.07|130.69|20000|116.452
1401197400|2014-05-27 13:30:00|130.92|131.1|129.63|130|63700|115.837
1401283800|2014-05-28 13:30:00|129.67|129.79|127.69|128.56|51100|114.554
1401370200|2014-05-29 13:30:00|129.24|129.71|128.17|129.22|41500|115.142
1401456600|2014-05-30 13:30:00|129.58|129.58|128.01|128.62|58700|114.607
1401715800|2014-06-02 13:30:00|128.71|129.96|128.15|129.19|26600|115.115
1401802200|2014-06-03 13:30:00|129.53|129.53|127.83|128.64|74100|114.625
1401888600|2014-06-04 13:30:00|128.44|129|127.52|128.79|13800|114.759
1401975000|2014-06-05 13:30:00|128.99|129.95|128.66|129.49|28400|115.382
1402061400|2014-06-06 13:30:00|129.82|132.33|129.01|131.25|46100|116.951
1402320600|2014-06-09 13:30:00|131.5|131.84|130.11|130.47|25300|116.255
1402407000|2014-06-10 13:30:00|130.43|130.92|129.48|130.1|34500|115.926
1402493400|2014-06-11 13:30:00|129.61|130.75|129.56|129.93|65400|115.774
1402579800|2014-06-12 13:30:00|130.31|131.25|130.08|131.15|16900|116.861
1402666200|2014-06-13 13:30:00|131.33|131.79|129.81|130.4|24000|116.193
1402925400|2014-06-16 13:30:00|130.68|130.68|129.66|130.18|29600|115.997
1403011800|2014-06-17 13:30:00|130.19|131.04|129.34|130.94|31800|116.674
1403098200|2014-06-18 13:30:00|131.1|131.6|129.16|131.45|55300|117.129
1403184600|2014-06-19 13:30:00|131.43|131.52|129.83|130.25|33600|116.059
1403271000|2014-06-20 13:30:00|130.19|131.95|129.88|131.62|35300|117.28
1403530200|2014-06-23 13:30:00|131.97|132|130.16|131.89|39100|117.521
1403616600|2014-06-24 13:30:00|131.85|132.06|130.28|130.46|61500|116.247
1403703000|2014-06-25 13:30:00|129.9|131.98|129.9|131.58|50600|117.245
1403789400|2014-06-26 13:30:00|131.68|132.14|131|131.98|166200|117.601
1403875800|2014-06-27 13:30:00|131.94|132.01|127.34|128.4|89900|114.411
1404135000|2014-06-30 13:30:00|128.35|129.27|126.02|127.02|110300|113.181
1404221400|2014-07-01 13:30:00|127.57|128.04|126.01|126.24|77100|112.486
1404307800|2014-07-02 13:30:00|126.59|127.77|125.28|126.78|28500|112.967
1404394200|2014-07-03 13:30:00|127.08|128.65|127|127.83|16300|113.903
1404739800|2014-07-07 13:30:00|127.91|129.87|127.16|127.57|38600|113.671
1404826200|2014-07-08 13:30:00|127.26|128.44|125.25|127.48|41100|113.591
1404912600|2014-07-09 13:30:00|128.18|128.18|125.24|125.84|37200|112.13
1404999000|2014-07-10 13:30:00|124.64|126.2|123.46|124.72|45200|111.132
1405085400|2014-07-11 13:30:00|124.56|127.86|124.28|125.58|44600|111.898
1405344600|2014-07-14 13:30:00|126.71|127.93|126.39|127|24300|113.164
1405431000|2014-07-15 13:30:00|126.99|128|126.06|126.41|45500|112.638
1405517400|2014-07-16 13:30:00|128|128.67|126|126.5|49500|112.718
1405603800|2014-07-17 13:30:00|126.9|127.19|124.81|125.39|37200|111.729
1405690200|2014-07-18 13:30:00|125.75|128.6|125.67|128.4|28200|114.411
1405949400|2014-07-21 13:30:00|128.04|128.55|127.03|127.63|46300|113.725
1406035800|2014-07-22 13:30:00|128.49|128.79|126.56|126.89|24900|113.066
1406122200|2014-07-23 13:30:00|126.8|127.36|126.44|126.95|28900|113.119
1406208600|2014-07-24 13:30:00|126.73|128.21|124.52|127.31|41200|113.44
1406295000|2014-07-25 13:30:00|127.57|128.66|126.78|127.68|43700|113.769
1406554200|2014-07-28 13:30:00|127.74|128.72|125.56|126.07|38600|112.335
1406640600|2014-07-29 13:30:00|126.19|127.88|125.62|126.51|21300|112.727
1406727000|2014-07-30 13:30:00|126.74|128.04|125.48|127.65|48100|113.743
1406813400|2014-07-31 13:30:00|126.3|126.56|123.98|124.48|43700|110.918
1406899800|2014-08-01 13:30:00|124.49|125.6|122.94|124.38|49500|110.829
1407159000|2014-08-04 13:30:00|123.95|124.9|123.78|124.32|26900|110.776
1407245400|2014-08-05 13:30:00|123.26|124.9|123.1|123.36|33900|109.92
1407331800|2014-08-06 13:30:00|123.35|124.86|123.34|124.41|18700|110.856
1407418200|2014-08-07 13:30:00|124.5|125.1|123.81|124.43|34800|110.874
1407504600|2014-08-08 13:30:00|124.84|125.59|123.39|124.59|25500|111.016
1407763800|2014-08-11 13:30:00|125.23|128.95|125.02|128.28|32100|114.304
1407850200|2014-08-12 13:30:00|127.53|128.2|127.22|127.46|23000|113.573
1407936600|2014-08-13 13:30:00|127.04|128.97|126.61|127.61|31200|113.707
1408023000|2014-08-14 13:30:00|128.93|129.93|128.13|128.52|16600|114.518
1408109400|2014-08-15 13:30:00|128.51|128.98|127.5|128.42|25800|114.429
1408368600|2014-08-18 13:30:00|129.06|130.04|129.06|129.99|18400|115.828
1408455000|2014-08-19 13:30:00|129.59|130.78|128.52|129.51|30200|115.4
1408541400|2014-08-20 13:30:00|128.98|129.5|128.15|128.23|28400|114.26
1408627800|2014-08-21 13:30:00|128.61|129.62|128.15|129.62|21200|115.498
1408714200|2014-08-22 13:30:00|128.88|130.29|128.73|129.69|20200|115.56
1408973400|2014-08-25 13:30:00|129.69|129.69|128.32|128.45|7700|114.456
1409059800|2014-08-26 13:30:00|128.85|129.78|128.12|128.37|32300|114.384
1409146200|2014-08-27 13:30:00|128.87|129.48|128.38|129.37|18000|115.275
1409232600|2014-08-28 13:30:00|128.78|130.96|128.62|129.57|23100|115.454
1409319000|2014-08-29 13:30:00|130.1|131.54|127.38|128.48|60000|114.482
1409664600|2014-09-02 13:30:00|129.46|131.2|128.94|130.85|22400|116.594
1409751000|2014-09-03 13:30:00|131.35|131.7|129.94|131.53|30200|117.2
1409837400|2014-09-04 13:30:00|131.97|136.87|131.59|135.56|56800|120.791
1409923800|2014-09-05 13:30:00|135.64|137|134.96|135.39|29000|120.639
1410183000|2014-09-08 13:30:00|135.58|137.9|132.51|133.23|14700|118.715
1410269400|2014-09-09 13:30:00|133.07|134.54|130.32|131.64|39500|117.298
1410355800|2014-09-10 13:30:00|134|134.09|131.48|132.3|29300|117.886
1410442200|2014-09-11 13:30:00|132.17|132.63|130.89|131.14|33800|116.852
1410528600|2014-09-12 13:30:00|130.64|133.19|130.43|131|30400|116.728
1410787800|2014-09-15 13:30:00|130.71|131.48|128.99|130.46|39900|116.247
1410874200|2014-09-16 13:30:00|130.28|131.58|129.16|130.04|17600|115.872
1410960600|2014-09-17 13:30:00|130.68|130.92|129.65|130.18|32900|115.997
1411047000|2014-09-18 13:30:00|130.18|130.25|128.71|129.95|32800|115.792
1411133400|2014-09-19 13:30:00|130.1|132.24|129.27|131.02|31600|116.746
1411392600|2014-09-22 13:30:00|131.14|132.2|127.31|127.4|65800|113.52
1411479000|2014-09-23 13:30:00|127.27|127.61|125.12|125.98|51900|112.255
1411565400|2014-09-24 13:30:00|125.49|128.38|123|126.85|35400|113.03
1411651800|2014-09-25 13:30:00|126.97|126.97|124.51|125.66|22200|111.97
1411738200|2014-09-26 13:30:00|125.25|126.79|125.25|126.21|34700|112.46
1411997400|2014-09-29 13:30:00|124.86|128.11|123.81|127.2|61900|113.342
1412083800|2014-09-30 13:30:00|126.78|129.72|126.78|128.49|75000|114.491
1412170200|2014-10-01 13:30:00|127.87|128.78|126.29|126.98|24200|113.146
1412256600|2014-10-02 13:30:00|126.82|126.82|124.27|125.21|19300|111.569
1412343000|2014-10-03 13:30:00|123.14|130.38|123.14|129.24|31700|115.159
1412602200|2014-10-06 13:30:00|132.38|133.98|131|132.78|32100|118.314
1412688600|2014-10-07 13:30:00|132.89|132.89|129.44|129.78|16000|115.641
1412775000|2014-10-08 13:30:00|129.97|131.9|128.34|130.65|32200|116.416
1412861400|2014-10-09 13:30:00|130.7|130.7|127.08|127.23|21000|113.368
1412947800|2014-10-10 13:30:00|126.94|127.32|123.72|123.99|46500|110.481
1413207000|2014-10-13 13:30:00|123.99|125.12|123.23|123.56|23700|110.098
1413293400|2014-10-14 13:30:00|123.54|123.76|122.25|122.25|25700|108.931
1413379800|2014-10-15 13:30:00|122.23|122.23|117.91|120.59|63000|107.452
1413466200|2014-10-16 13:30:00|119.15|123.32|118.18|122.51|40300|109.163
1413552600|2014-10-17 13:30:00|123.39|123.81|122.01|123.34|20600|109.902
1413811800|2014-10-20 13:30:00|122.22|126.46|122.22|126.36|21800|112.593
1413898200|2014-10-21 13:30:00|126.56|127.38|124.89|125.83|25900|112.121
1413984600|2014-10-22 13:30:00|125.51|128.4|125.35|127.49|34200|113.6
1414071000|2014-10-23 13:30:00|128.88|129.71|127.6|128.81|43300|114.776
1414157400|2014-10-24 13:30:00|128.65|129.41|128.13|128.8|27400|114.767
1414416600|2014-10-27 13:30:00|127.65|129.26|127.58|128.66|16000|114.643
1414503000|2014-10-28 13:30:00|129.12|131.01|129.02|130.36|29500|116.157
1414589400|2014-10-29 13:30:00|130.9|131.44|129.95|130.04|21700|115.872
1414675800|2014-10-30 13:30:00|129.39|132.68|129.39|131.93|16100|117.556
1414762200|2014-10-31 13:30:00|133.36|134.86|132.23|134.68|74100|120.007
1415025000|2014-11-03 14:30:00|134.44|134.44|132.16|133.26|22500|118.742
1415111400|2014-11-04 14:30:00|132.96|134.44|132.73|134.4|21900|119.757
1415197800|2014-11-05 14:30:00|134.78|135.84|133.73|135.15|47800|120.426
1415284200|2014-11-06 14:30:00|134.8|135.82|132.82|134.76|80400|120.078
1415370600|2014-11-07 14:30:00|135.26|137.23|134.66|135.97|42000|121.156
1415629800|2014-11-10 14:30:00|136.47|136.47|132.9|133.8|20500|119.223
1415716200|2014-11-11 14:30:00|133.16|133.94|132.46|133.78|15200|119.205
1415802600|2014-11-12 14:30:00|133.49|133.66|132.11|133.52|55700|118.973
1415889000|2014-11-13 14:30:00|133.08|134.16|130.88|131.79|48800|117.432
1415975400|2014-11-14 14:30:00|131.4|133.08|131.24|131.93|24100|117.556
1416234600|2014-11-17 14:30:00|132.08|132.4|129.49|129.69|12100|115.56
1416321000|2014-11-18 14:30:00|129.78|129.95|128.34|128.6|26800|114.589
1416407400|2014-11-19 14:30:00|129.1|133.96|128.36|133.27|38000|118.75
1416493800|2014-11-20 14:30:00|133.06|135.54|133.06|134.61|24100|119.944
1416580200|2014-11-21 14:30:00|135.44|135.44|132.9|132.98|27400|118.492
1416839400|2014-11-24 14:30:00|133.42|135.04|132.81|134.84|32500|120.149
1416925800|2014-11-25 14:30:00|135.34|136.65|134.26|135.83|55300|121.032
1417012200|2014-11-26 14:30:00|136.29|138.03|135.39|136.35|34100|121.495
1417185000|2014-11-28 14:30:00|136.27|136.27|133.68|133.8|13500|119.223
1417444200|2014-12-01 14:30:00|133.44|133.44|129.77|130.51|25200|116.291
1417530600|2014-12-02 14:30:00|130.06|130.06|125.11|125.33|45400|111.675
1417617000|2014-12-03 14:30:00|125.21|129.92|124.98|128.34|54100|114.358
1417703400|2014-12-04 14:30:00|130.08|130.08|125.39|126.21|27000|112.46
1417789800|2014-12-05 14:30:00|126.9|128.02|125.61|127.24|39000|113.377
1418049000|2014-12-08 14:30:00|127.14|129.68|125.01|126.36|65600|112.593
1418135400|2014-12-09 14:30:00|126.33|126.48|125.29|125.91|62100|112.192
1418221800|2014-12-10 14:30:00|124.9|126.24|124.9|125.49|46900|111.818
1418308200|2014-12-11 14:30:00|125.47|126.15|125.07|125.64|72600|111.952
1418394600|2014-12-12 14:30:00|125.21|126.91|124.75|125.25|42800|111.604
1418653800|2014-12-15 14:30:00|125.36|125.36|118.62|120.83|61600|107.666
1418740200|2014-12-16 14:30:00|120.96|121.98|118.7|121.3|100900|108.085
1418826600|2014-12-17 14:30:00|121.24|126.21|120.91|124.47|84100|110.909
1418913000|2014-12-18 14:30:00|124.76|132.82|124.51|130.84|54000|116.585
1418999400|2014-12-19 14:30:00|130.9|131.48|126.73|128.06|27200|114.108
1419258600|2014-12-22 14:30:00|127.76|131.76|127.76|131.43|41300|117.111
1419345000|2014-12-23 14:30:00|131.45|135.39|131.22|134.62|32700|119.953
1419431400|2014-12-24 14:30:00|135.76|135.76|133.82|134.56|6100|119.9
1419604200|2014-12-26 14:30:00|133.49|134.6|133.49|134.12|8900|119.508
1419863400|2014-12-29 14:30:00|134.27|134.83|132.18|132.89|41700|118.412
1419949800|2014-12-30 14:30:00|132.89|133.54|131.11|131.99|34700|117.61
1420036200|2014-12-31 14:30:00|131.64|132.65|131.04|131.84|15700|117.476
1420209000|2015-01-02 14:30:00|131.86|132.87|128.45|129.23|19300|115.151
1420468200|2015-01-05 14:30:00|128.62|128.62|125.45|126.07|44000|112.335
1420554600|2015-01-06 14:30:00|126.21|129.49|125.37|126.74|84400|112.932
1420641000|2015-01-07 14:30:00|127.56|129.32|125.76|128.53|92900|114.527
1420727400|2015-01-08 14:30:00|129.23|132.3|128.17|131.58|34300|117.245
1420813800|2015-01-09 14:30:00|131.4|134.26|129.9|130.15|45900|115.97
1421073000|2015-01-12 14:30:00|130.47|130.47|129.31|129.62|53100|115.498
1421159400|2015-01-13 14:30:00|131.25|133.93|130.84|133.39|26600|118.857
1421245800|2015-01-14 14:30:00|131.37|133.65|130.01|130.5|27500|116.282
1421332200|2015-01-15 14:30:00|130|130.3|126.48|127.52|46900|113.627
1421418600|2015-01-16 14:30:00|126.99|133.17|126.16|132.97|31700|118.483
1421764200|2015-01-20 14:30:00|134.07|136.73|133.1|136.27|43400|121.424
1421850600|2015-01-21 14:30:00|136.62|139.63|135.16|137.04|50900|122.11
1421937000|2015-01-22 14:30:00|137.51|138.85|137.16|137.41|34200|122.439
1422023400|2015-01-23 14:30:00|137.95|137.95|133.38|133.87|63200|119.285
1422282600|2015-01-26 14:30:00|134.34|140.53|134.34|139.93|77200|124.685
1422369000|2015-01-27 14:30:00|138.99|139.74|138.65|139|31300|123.856
1422455400|2015-01-28 14:30:00|139.19|139.9|135.24|136.5|29600|121.629
1422541800|2015-01-29 14:30:00|136.02|136.09|133.85|135.41|60000|120.657
1422628200|2015-01-30 14:30:00|135.35|135.35|129.35|130.91|36600|116.648
1422887400|2015-02-02 14:30:00|131.8|135.05|129.94|134.54|22400|119.882
1422973800|2015-02-03 14:30:00|135.61|136.5|130.59|131|47400|116.728
1423060200|2015-02-04 14:30:00|131.05|132.49|130.19|130.43|46900|116.22
1423146600|2015-02-05 14:30:00|131.35|133.54|130.78|131.25|33500|116.951
1423233000|2015-02-06 14:30:00|131.05|134.77|131.05|134.77|36800|120.087
1423492200|2015-02-09 14:30:00|134.57|134.57|133.37|133.65|13200|119.089
1423578600|2015-02-10 14:30:00|133.07|133.26|131.23|131.85|30700|117.485
1423665000|2015-02-11 14:30:00|131.53|132.19|127.12|127.87|48400|113.939
1423751400|2015-02-12 14:30:00|128.37|133.78|128.37|133.74|30100|119.169
1423837800|2015-02-13 14:30:00|133.9|133.9|131.65|133.21|26400|118.697
1424183400|2015-02-17 14:30:00|132.26|133.69|130.92|133.39|14600|118.857
1424269800|2015-02-18 14:30:00|133.03|133.21|130.69|132.27|43000|117.859
1424356200|2015-02-19 14:30:00|131.66|132.34|131.25|132.11|30100|117.717
1424442600|2015-02-20 14:30:00|132.2|132.83|130.92|132.82|37400|118.349
1424701800|2015-02-23 14:30:00|132.59|134.32|131.7|134.25|63500|119.624
1424788200|2015-02-24 14:30:00|133.97|136.22|133.56|136.06|186000|121.236
1424874600|2015-02-25 14:30:00|136|136|135|135.39|92800|120.639
1424961000|2015-02-26 14:30:00|137.84|137.84|135.11|135.4|32700|120.648
1425047400|2015-02-27 14:30:00|135.39|137.79|135.39|137.43|60300|122.457
1425306600|2015-03-02 14:30:00|136.89|138.2|134.89|136.58|62500|121.7
1425393000|2015-03-03 14:30:00|136.3|136.55|135.08|136.32|64700|121.468
1425479400|2015-03-04 14:30:00|135.48|135.52|133.2|134.29|91700|119.659
1425565800|2015-03-05 14:30:00|134.37|136.77|131.21|131.4|71900|117.084
1425652200|2015-03-06 14:30:00|131.24|131.66|128.11|129.12|38200|115.053
1425907800|2015-03-09 13:30:00|129.38|129.88|126.9|126.99|43300|113.155
1425994200|2015-03-10 13:30:00|126.2|128.28|125.56|126.03|42700|112.299
1426080600|2015-03-11 13:30:00|126.21|128.42|125.69|127.69|51200|113.778
1426167000|2015-03-12 13:30:00|129.11|133.79|128.92|132.62|95200|118.171
1426253400|2015-03-13 13:30:00|132.24|133.06|128.96|129.43|86500|115.329
1426512600|2015-03-16 13:30:00|129.13|131.14|128.6|129.45|26300|115.347
1426599000|2015-03-17 13:30:00|128.42|131.99|128.42|131.36|51800|117.049
1426685400|2015-03-18 13:30:00|128.97|135.98|128.5|135.31|93900|120.568
1426771800|2015-03-19 13:30:00|134.21|135.89|132.41|132.84|26100|118.367
1426858200|2015-03-20 13:30:00|133.98|138.41|133.98|137.89|38000|122.867
1427117400|2015-03-23 13:30:00|137.39|137.79|136.08|137.06|50900|122.128
1427203800|2015-03-24 13:30:00|136.47|138.98|136.47|137.5|70400|122.52
1427290200|2015-03-25 13:30:00|137.94|138.7|136.29|137.41|47900|122.439
1427376600|2015-03-26 13:30:00|136.46|137.22|135.87|136.24|42200|121.397
1427463000|2015-03-27 13:30:00|136.23|138.93|135.54|138.73|52500|123.616
1427722200|2015-03-30 13:30:00|137.88|139.94|135.88|136.45|35000|121.584
1427808600|2015-03-31 13:30:00|135.52|137.28|134.35|134.42|39800|119.775
1427895000|2015-04-01 13:30:00|135.11|141.24|135.11|140.61|71800|125.291
1427981400|2015-04-02 13:30:00|141.06|142.4|140.44|141.11|27000|125.736
1428327000|2015-04-06 13:30:00|140.57|143.32|139.89|139.93|23400|124.685
1428413400|2015-04-07 13:30:00|140|143.67|139.92|143.16|113600|127.563
1428499800|2015-04-08 13:30:00|143.6|146.89|143.46|145.62|60200|129.755
1428586200|2015-04-09 13:30:00|146.32|146.32|143.29|144.55|43300|128.801
1428672600|2015-04-10 13:30:00|144.09|144.96|143.34|144.61|31000|128.855
1428931800|2015-04-13 13:30:00|144.45|144.45|140.27|140.52|56600|125.211
1429018200|2015-04-14 13:30:00|140.33|140.96|139.14|139.33|50400|124.15
1429104600|2015-04-15 13:30:00|139.5|142.44|139.5|142.27|35100|126.77
1429191000|2015-04-16 13:30:00|142.68|142.68|139.78|141.31|40500|125.914
1429277400|2015-04-17 13:30:00|140.33|140.99|139.16|140.56|79500|125.246
1429536600|2015-04-20 13:30:00|140.47|141.18|139.69|139.95|49500|124.703
1429623000|2015-04-21 13:30:00|141.11|141.99|139.67|141.97|59200|126.503
1429709400|2015-04-22 13:30:00|141.91|145.23|140.53|144.3|64700|128.579
1429795800|2015-04-23 13:30:00|143.65|150.88|143.65|150.59|94400|134.183
1429882200|2015-04-24 13:30:00|152.43|152.82|150.34|151.54|62300|135.03
1430141400|2015-04-27 13:30:00|151.52|153.25|150.17|152.28|93200|135.689
1430227800|2015-04-28 13:30:00|151.53|154.29|150.22|150.86|50100|134.424
1430314200|2015-04-29 13:30:00|150.73|151.96|148.88|149.69|38100|133.382
1430400600|2015-04-30 13:30:00|149.62|149.62|144.16|144.57|113400|128.819
1430487000|2015-05-01 13:30:00|145.18|146.16|144.03|145.98|20800|130.076
1430746200|2015-05-04 13:30:00|146.66|147.32|145.22|146.75|44100|130.762
1430832600|2015-05-05 13:30:00|144|149.21|143.79|148.23|112400|135.13|divid|3.312
1430919000|2015-05-06 13:30:00|149.01|149.66|147.5|149.29|43000|136.097
1431005400|2015-05-07 13:30:00|149.29|151.08|148.27|148.77|38400|135.623
1431091800|2015-05-08 13:30:00|150.21|152.61|149.2|150.06|76600|136.799
1431351000|2015-05-11 13:30:00|149.98|150.68|147.17|149.55|56700|136.334
1431437400|2015-05-12 13:30:00|149.28|149.82|146.15|146.48|61100|133.535
1431523800|2015-05-13 13:30:00|147.42|148.59|145.1|146.45|83300|133.508
1431610200|2015-05-14 13:30:00|147.55|152.77|147.55|150.67|37200|137.355
1431696600|2015-05-15 13:30:00|150.4|153.52|150.14|153.52|74300|139.953
1431955800|2015-05-18 13:30:00|152.87|154|150.73|152.57|62900|139.087
1432042200|2015-05-19 13:30:00|152.3|152.3|149.98|150.06|27000|136.799
1432128600|2015-05-20 13:30:00|150.59|151.41|148.75|150.21|62200|136.935
1432215000|2015-05-21 13:30:00|150.08|153.08|148.53|150.06|81500|136.799
1432301400|2015-05-22 13:30:00|150.16|150.88|148.32|149.42|65800|136.215
1432647000|2015-05-26 13:30:00|148.22|149.57|145.7|146.65|78500|133.69
1432733400|2015-05-27 13:30:00|145.8|150.43|145.48|150.21|57600|136.935
1432819800|2015-05-28 13:30:00|149.42|150.1|146.12|147.7|66300|134.647
1432906200|2015-05-29 13:30:00|146.72|149.29|143.81|144.04|87000|131.311
1433165400|2015-06-01 13:30:00|145.53|145.53|142.67|143.4|47700|130.727
1433251800|2015-06-02 13:30:00|143.45|145.17|143.08|144.97|69800|132.158
1433338200|2015-06-03 13:30:00|144.87|145.89|142.9|144.79|42000|131.994
1433424600|2015-06-04 13:30:00|144.38|145.07|140.86|142.24|81200|129.67
1433511000|2015-06-05 13:30:00|141.17|141.58|138.18|140.29|82100|127.892
1433770200|2015-06-08 13:30:00|140.86|141.41|138.76|140.59|54600|128.165
1433856600|2015-06-09 13:30:00|141.17|142.02|139.26|139.71|79800|127.363
1433943000|2015-06-10 13:30:00|140.63|141.93|139.78|140.32|74600|127.919
1434029400|2015-06-11 13:30:00|141.22|141.77|139.48|141.76|98300|129.232
1434115800|2015-06-12 13:30:00|140.88|144.52|140.88|143.18|49700|130.527
1434375000|2015-06-15 13:30:00|142.03|142.03|138.79|139.64|42200|127.299
1434461400|2015-06-16 13:30:00|139.66|142.41|138.81|142.12|45800|129.56
1434547800|2015-06-17 13:30:00|143.11|144.25|141.21|141.94|98600|129.396
1434634200|2015-06-18 13:30:00|143.15|143.86|140.52|141.45|69500|128.949
1434720600|2015-06-19 13:30:00|141.35|143.05|139.74|140.31|66100|127.91
1434979800|2015-06-22 13:30:00|141.17|143.69|140.4|142.8|39300|130.18
1435066200|2015-06-23 13:30:00|143.16|143.32|142.37|142.89|40200|130.262
1435152600|2015-06-24 13:30:00|142.53|143.29|140.7|142.28|43800|129.706
1435239000|2015-06-25 13:30:00|142.72|144.97|142.01|144.64|65800|131.858
1435325400|2015-06-26 13:30:00|144.32|144.6|143.61|144.47|31400|131.703
1435584600|2015-06-29 13:30:00|143.13|143.16|138.99|139.34|32600|127.026
1435671000|2015-06-30 13:30:00|140.82|142.34|140.03|141.87|60800|129.332
1435757400|2015-07-01 13:30:00|141.85|143.12|138.28|140.34|50500|127.938
1435843800|2015-07-02 13:30:00|140.3|143.65|140.3|143.23|35200|130.572
1436189400|2015-07-06 13:30:00|141.81|143.57|140.91|142.78|47600|130.162
1436275800|2015-07-07 13:30:00|142.15|144.58|140.38|143.62|46500|130.928
1436362200|2015-07-08 13:30:00|142.75|144.65|141.4|143.79|65600|131.083
1436448600|2015-07-09 13:30:00|145.68|147.59|144.8|145.79|64200|132.906
1436535000|2015-07-10 13:30:00|147.2|148.31|145.75|147.27|85300|134.255
1436794200|2015-07-13 13:30:00|147.52|149.37|147.52|148.96|54500|135.796
1436880600|2015-07-14 13:30:00|149.07|149.84|149.07|149.5|45400|136.288
1436967000|2015-07-15 13:30:00|149.22|151.31|148.5|149.89|62000|136.644
1437053400|2015-07-16 13:30:00|150.51|152.1|149.94|151.2|55800|137.838
1437139800|2015-07-17 13:30:00|151.19|151.19|149.17|150.28|41800|136.999
1437399000|2015-07-20 13:30:00|150.66|150.66|149.07|149.53|76200|136.315
1437485400|2015-07-21 13:30:00|150.19|150.65|149.36|149.81|79300|136.571
1437571800|2015-07-22 13:30:00|149.87|150.2|145.88|146.3|105900|133.371
1437658200|2015-07-23 13:30:00|146.61|151.15|146.61|149.99|88700|136.735
1437744600|2015-07-24 13:30:00|150.11|150.11|145.05|146.96|60600|133.973
1438003800|2015-07-27 13:30:00|146.64|146.64|144.39|145.21|46000|132.377
1438090200|2015-07-28 13:30:00|144.86|149.8|144.86|147.77|34300|134.711
1438176600|2015-07-29 13:30:00|147.65|147.65|146.35|146.5|101400|133.553
1438263000|2015-07-30 13:30:00|146.03|146.6|144.75|146.42|53900|133.48
1438349400|2015-07-31 13:30:00|146.59|149.89|146.5|149.61|111500|136.388
1438608600|2015-08-03 13:30:00|149.42|154.2|148.95|153.98|70600|140.372
1438695000|2015-08-04 13:30:00|154.17|154.57|152.67|153.56|67700|139.989
1438781400|2015-08-05 13:30:00|153.81|157.17|153.68|155.52|71800|141.776
1438867800|2015-08-06 13:30:00|155.67|155.67|152.9|153.7|40900|140.117
1438954200|2015-08-07 13:30:00|153.41|157.16|153.41|156.45|47800|142.624
1439213400|2015-08-10 13:30:00|157.17|158.14|155.55|156.04|35300|142.25
1439299800|2015-08-11 13:30:00|153.84|154.27|152.82|154.02|33500|140.409
1439386200|2015-08-12 13:30:00|153.67|154.24|151.49|154.24|68600|140.609
1439472600|2015-08-13 13:30:00|152.65|154.93|152.57|153.91|63900|140.308
1439559000|2015-08-14 13:30:00|153.97|155.81|153.91|155.62|34300|141.867
1439818200|2015-08-17 13:30:00|154.79|155.26|152.43|153.07|36000|139.543
1439904600|2015-08-18 13:30:00|152.7|152.75|151.38|151.71|43600|138.303
1439991000|2015-08-19 13:30:00|150.79|150.79|146.47|147.03|84700|134.036
1440077400|2015-08-20 13:30:00|146.02|147.5|145.68|146.25|121400|133.325
1440163800|2015-08-21 13:30:00|144.68|145.68|140.87|140.97|47500|128.512
1440423000|2015-08-24 13:30:00|134.49|140.47|131.47|137.77|75000|125.595
1440509400|2015-08-25 13:30:00|142.17|143.17|140.36|140.43|64600|128.02
1440595800|2015-08-26 13:30:00|142.76|143.98|140.73|143.98|48100|131.256
1440682200|2015-08-27 13:30:00|145.46|145.86|143.67|145.55|89700|132.687
1440768600|2015-08-28 13:30:00|145.02|146.66|144.84|145.74|94200|132.86
1441027800|2015-08-31 13:30:00|145.23|146.34|143.88|145.74|124900|132.86
1441114200|2015-09-01 13:30:00|143.84|145.04|142.32|144.69|65400|131.903
1441200600|2015-09-02 13:30:00|145.75|145.83|143.65|145.56|46000|132.696
1441287000|2015-09-03 13:30:00|142.64|146.06|142.64|145.7|107100|132.824
1441373400|2015-09-04 13:30:00|144.05|146.03|143.4|145.7|39000|132.824
1441719000|2015-09-08 13:30:00|149.14|149.14|146.95|147|109100|134.009
1441805400|2015-09-09 13:30:00|148.71|148.95|145.03|145.11|32700|132.286
1441891800|2015-09-10 13:30:00|145.31|149.61|145.31|149.54|70500|136.325
1441978200|2015-09-11 13:30:00|148.44|150.1|148.44|148.8|117900|135.65
1442237400|2015-09-14 13:30:00|148.77|150.12|147.94|149.26|45000|136.069
1442323800|2015-09-15 13:30:00|149.36|153.37|149.36|153.37|57100|139.816
1442410200|2015-09-16 13:30:00|153.83|157.42|153.52|157.32|63900|143.417
1442496600|2015-09-17 13:30:00|155.4|160.46|155.4|157.74|82800|143.8
1442583000|2015-09-18 13:30:00|156|157.92|155.95|157.54|75100|143.618
1442842200|2015-09-21 13:30:00|157.69|158.21|154.92|155.61|44100|141.858
1442928600|2015-09-22 13:30:00|153.74|154.77|152.49|153.99|50300|140.381
1443015000|2015-09-23 13:30:00|154.38|154.38|151.02|153.04|54900|139.515
1443101400|2015-09-24 13:30:00|151.51|154.51|149.42|153.96|35400|140.354
1443187800|2015-09-25 13:30:00|154.92|154.92|151.96|152.14|50100|138.695
1443447000|2015-09-28 13:30:00|152.08|152.08|148.78|151.42|44800|138.038
1443533400|2015-09-29 13:30:00|151.27|152.24|147.61|148.19|77300|135.094
1443619800|2015-09-30 13:30:00|149.78|152.81|148.34|152.27|122700|138.813
1443706200|2015-10-01 13:30:00|152.5|153.48|149.82|152.85|71400|139.342
1443792600|2015-10-02 13:30:00|151.51|155.49|150.59|155.27|37300|141.548
1444051800|2015-10-05 13:30:00|156.3|157.8|155.72|156.62|57900|142.779
1444138200|2015-10-06 13:30:00|156.76|156.92|155.02|156.35|48600|142.533
1444224600|2015-10-07 13:30:00|157.05|159.73|156.31|157.39|40100|143.481
1444311000|2015-10-08 13:30:00|157.68|157.68|154.49|157.51|68300|143.59
1444397400|2015-10-09 13:30:00|157.95|159.62|157.95|158.76|40200|144.73
1444656600|2015-10-12 13:30:00|158.7|160.21|157.2|160.21|38500|146.052
1444743000|2015-10-13 13:30:00|159.14|159.32|157.8|158.27|35700|144.283
1444829400|2015-10-14 13:30:00|157.75|160.37|157.34|159.94|38800|145.805
1444915800|2015-10-15 13:30:00|160.6|162.02|158.75|160.12|34900|145.97
1445002200|2015-10-16 13:30:00|160.71|161.97|158.89|161.22|35400|146.972
1445261400|2015-10-19 13:30:00|160.52|160.61|158.51|160.29|25600|146.124
1445347800|2015-10-20 13:30:00|160.22|164.04|158.62|163.62|37600|149.16
1445434200|2015-10-21 13:30:00|163.2|164.18|159.75|160.92|37100|146.699
1445520600|2015-10-22 13:30:00|161.49|167.86|161.49|165.82|58300|151.166
1445607000|2015-10-23 13:30:00|166.45|167.82|156.05|158.01|65600|144.046
1445866200|2015-10-26 13:30:00|159.43|162.05|157.76|161.37|47800|147.109
1445952600|2015-10-27 13:30:00|160.25|160.25|157.18|159.28|40000|145.204
1446039000|2015-10-28 13:30:00|159.14|159.49|155.18|156.96|41300|143.089
1446125400|2015-10-29 13:30:00|155.93|157.63|153.7|153.99|79500|140.381
1446211800|2015-10-30 13:30:00|155.27|156.44|154.16|154.74|61800|141.065
1446474600|2015-11-02 14:30:00|155.65|156.41|154.74|154.89|45800|141.202
1446561000|2015-11-03 14:30:00|155.15|161.13|155.15|160.62|57900|146.425
1446647400|2015-11-04 14:30:00|160.73|161.54|159.19|160.58|28000|146.389
1446733800|2015-11-05 14:30:00|160.49|160.49|158.52|159.82|36800|145.696
1446820200|2015-11-06 14:30:00|157.81|160.26|157.77|159.67|60400|145.559
1447079400|2015-11-09 14:30:00|159.39|159.39|153.57|154.22|47800|140.591
1447165800|2015-11-10 14:30:00|154.08|155.89|153.82|155.47|35400|141.73
1447252200|2015-11-11 14:30:00|155.1|157.22|154.42|156.52|17500|142.688
1447338600|2015-11-12 14:30:00|155.01|156.4|153.57|153.71|52100|140.126
1447425000|2015-11-13 14:30:00|154.09|155.58|151.64|154.83|55300|141.147
1447684200|2015-11-16 14:30:00|154.81|156.12|153.3|155.61|81400|141.858
1447770600|2015-11-17 14:30:00|155.48|158.48|155.27|157.43|67400|143.517
1447857000|2015-11-18 14:30:00|157.19|158.7|154.97|155.66|63100|141.904
1447943400|2015-11-19 14:30:00|156.05|162.05|156.05|160.2|62700|146.042
1448029800|2015-11-20 14:30:00|160.85|162.78|159.61|160.2|49600|146.042
1448289000|2015-11-23 14:30:00|159.92|160.58|158.5|159.78|23200|145.66
1448375400|2015-11-24 14:30:00|159.6|159.87|157.09|157.14|40800|143.253
1448461800|2015-11-25 14:30:00|157.02|158.93|153.12|154.09|41100|140.472
1448634600|2015-11-27 14:30:00|155.08|155.35|153.53|153.53|17200|139.962
1448893800|2015-11-30 14:30:00|154.46|154.46|150.69|151.02|61000|137.674
1448980200|2015-12-01 14:30:00|151.88|154.42|150.42|152.08|96300|138.64
1449066600|2015-12-02 14:30:00|152.17|152.39|147.99|149.97|126600|136.717
1449153000|2015-12-03 14:30:00|150.79|151.47|144.71|145.39|67900|132.541
1449239400|2015-12-04 14:30:00|145.06|150.01|142.94|148.59|148900|135.458
1449498600|2015-12-07 14:30:00|147.36|148.47|145.31|146.28|106200|133.353
1449585000|2015-12-08 14:30:00|144.72|146.55|142.61|146.27|146500|133.344
1449671400|2015-12-09 14:30:00|146.33|148.36|145.66|146.35|69300|133.416
1449757800|2015-12-10 14:30:00|146.83|146.83|143.71|144|70200|131.274
1449844200|2015-12-11 14:30:00|142.64|142.64|138.74|139.14|150600|126.844
1450103400|2015-12-14 14:30:00|139.61|140.3|138.84|140.18|48600|127.792
1450189800|2015-12-15 14:30:00|140.87|145.11|140.79|144.71|73900|131.921
1450276200|2015-12-16 14:30:00|145.68|148.39|145.18|145.88|35300|132.988
1450362600|2015-12-17 14:30:00|146.26|146.26|143.15|144.03|68700|131.301
1450449000|2015-12-18 14:30:00|144.99|145.08|142.37|142.97|36200|130.335
1450708200|2015-12-21 14:30:00|144.1|145.01|142.86|143.32|54000|130.654
1450794600|2015-12-22 14:30:00|143.9|146.23|143.9|145.34|97800|132.496
1450881000|2015-12-23 14:30:00|145.54|145.67|142.96|144.86|64500|132.058
1450967400|2015-12-24 14:30:00|145.04|145.49|143.49|143.7|20500|131.001
1451313000|2015-12-28 14:30:00|144.34|144.34|142.9|143.61|24700|130.919
1451399400|2015-12-29 14:30:00|143.91|144.5|143.34|143.66|21000|130.964
1451485800|2015-12-30 14:30:00|143.4|143.4|140.19|140.49|34700|128.074
1451572200|2015-12-31 14:30:00|139.64|142.1|139.64|140.67|35900|128.238
1451917800|2016-01-04 14:30:00|139.23|139.23|135.21|137.41|47100|125.267
1452004200|2016-01-05 14:30:00|138.05|138.87|133.95|134.45|62400|122.568
1452090600|2016-01-06 14:30:00|133.88|134.33|131.98|132.09|42300|120.417
1452177000|2016-01-07 14:30:00|130.86|132.24|129|129.52|64700|118.074
1452263400|2016-01-08 14:30:00|130.08|130.99|127.78|128.06|50700|116.743
1452522600|2016-01-11 14:30:00|128.16|128.69|126.21|127.19|62800|115.95
1452609000|2016-01-12 14:30:00|127.35|130.37|127.19|129.84|38600|118.366
1452695400|2016-01-13 14:30:00|130.29|130.29|125.53|126.22|58800|115.065
1452781800|2016-01-14 14:30:00|126.01|126.6|123.45|125.55|58000|114.455
1452868200|2016-01-15 14:30:00|122.16|123.26|120.2|121.43|106000|110.699
1453213800|2016-01-19 14:30:00|120|125.3|119.99|124.14|145000|113.169
1453300200|2016-01-20 14:30:00|122.06|123.16|120.02|122.5|75800|111.674
1453386600|2016-01-21 14:30:00|122.08|124.54|120.69|123.27|75000|112.376
1453473000|2016-01-22 14:30:00|124.82|128.04|124.82|126.54|86700|115.357
1453732200|2016-01-25 14:30:00|126.53|128.56|125.22|127.52|66800|116.251
1453818600|2016-01-26 14:30:00|126.88|131.22|126.88|130.92|63900|119.35
1453905000|2016-01-27 14:30:00|130.01|131.67|127.11|128.48|67900|117.126
1453991400|2016-01-28 14:30:00|128.79|130.99|128.12|130.64|78100|119.095
1454077800|2016-01-29 14:30:00|131.86|137.41|131.86|136.7|94600|124.619
1454337000|2016-02-01 14:30:00|135.66|136.45|134.62|136.01|142300|123.99
1454423400|2016-02-02 14:30:00|134.77|134.77|130.55|131.98|96200|120.316
1454509800|2016-02-03 14:30:00|132.2|132.85|129.72|132.46|54600|120.754
1454596200|2016-02-04 14:30:00|132.93|135.32|132.81|134.5|50300|122.614
1454682600|2016-02-05 14:30:00|133.86|133.86|132.1|132.91|39200|121.164
1454941800|2016-02-08 14:30:00|131.27|131.28|129.15|130.31|64000|118.794
1455028200|2016-02-09 14:30:00|129|130.76|128.01|129.96|83800|118.475
1455114600|2016-02-10 14:30:00|131.05|132.74|130.33|131.73|71400|120.088
1455201000|2016-02-11 14:30:00|129.96|130.94|128.13|129.98|139500|118.493
1455287400|2016-02-12 14:30:00|130.55|132.55|130.08|132.51|102000|120.8
1455633000|2016-02-16 14:30:00|134|135.53|131.98|134.63|90200|122.732
1455719400|2016-02-17 14:30:00|135.44|140.62|135.22|139.48|109100|127.154
1455805800|2016-02-18 14:30:00|140.92|141.23|137.87|138.51|40300|126.269
1455892200|2016-02-19 14:30:00|139.18|139.18|136.22|137.16|29500|125.039
1456151400|2016-02-22 14:30:00|138.62|140.86|138.52|139.45|87000|127.126
1456237800|2016-02-23 14:30:00|138.21|139.94|138.21|139.91|40200|127.546
1456324200|2016-02-24 14:30:00|137.85|138.9|136.52|138.23|41800|126.014
1456410600|2016-02-25 14:30:00|138.99|140.26|138.1|140.08|37100|127.701
1456497000|2016-02-26 14:30:00|139.72|140.73|138.24|139.8|54700|127.445
1456756200|2016-02-29 14:30:00|140.48|141.36|139.22|139.94|47800|127.573
1456842600|2016-03-01 14:30:00|140.57|142.93|140.5|142.72|53200|130.107
1456929000|2016-03-02 14:30:00|142.28|145.24|142.02|144.9|59700|132.095
1457015400|2016-03-03 14:30:00|144.89|144.89|142.02|142.26|32500|129.688
1457101800|2016-03-04 14:30:00|141.73|144.04|140.66|140.7|69200|128.266
1457361000|2016-03-07 14:30:00|140.34|140.83|139.33|140.5|27200|128.083
1457447400|2016-03-08 14:30:00|140.11|142.13|137.31|140.09|75400|127.71
1457533800|2016-03-09 14:30:00|140.78|142.76|139.98|140.52|50200|128.102
1457620200|2016-03-10 14:30:00|139.94|140.34|136.46|138.75|78800|126.488
1457706600|2016-03-11 14:30:00|139.98|142.7|139.04|142.64|76400|130.034
1457962200|2016-03-14 13:30:00|140.87|142.74|139.67|141.92|61200|129.378
1458048600|2016-03-15 13:30:00|141.06|142.1|138.64|139.77|71400|127.418
1458135000|2016-03-16 13:30:00|139.89|143.53|139.74|142.31|44000|129.733
1458221400|2016-03-17 13:30:00|143.87|147.41|143.76|146.34|53900|133.407
1458307800|2016-03-18 13:30:00|146.99|150.52|146.93|148.97|108300|135.805
1458567000|2016-03-21 13:30:00|148.85|149.13|147.45|148.31|32400|135.203
1458653400|2016-03-22 13:30:00|148.27|151.58|147.28|150.71|48700|137.391
1458739800|2016-03-23 13:30:00|148.58|150.11|145.8|146.98|64300|133.991
1458826200|2016-03-24 13:30:00|146.1|148.51|145.61|147.81|46900|134.747
1459171800|2016-03-28 13:30:00|148.18|150.43|147.27|148.81|41100|135.659
1459258200|2016-03-29 13:30:00|148.91|150.96|148.02|150.33|76800|137.045
1459344600|2016-03-30 13:30:00|151.2|151.96|147.45|147.45|70000|134.419
1459431000|2016-03-31 13:30:00|147.54|152.28|147.54|150.17|118800|136.899
1459517400|2016-04-01 13:30:00|148.78|150.01|147.41|147.41|61600|134.383
1459776600|2016-04-04 13:30:00|147.32|149.4|144.73|145.62|93500|132.751
1459863000|2016-04-05 13:30:00|144.03|145.16|142.93|142.94|54800|130.308
1459949400|2016-04-06 13:30:00|142.79|145.37|141.89|144.3|115000|131.548
1460035800|2016-04-07 13:30:00|144.3|146.33|143.06|146.11|130500|133.198
1460122200|2016-04-08 13:30:00|147.21|148.19|146.73|146.9|45400|133.918
1460381400|2016-04-11 13:30:00|147.39|148.34|145.68|145.74|45900|132.86
1460467800|2016-04-12 13:30:00|146.18|149.03|145.78|147.26|54500|134.246
1460554200|2016-04-13 13:30:00|147.52|149.09|146.8|148.25|50200|135.149
1460640600|2016-04-14 13:30:00|149.19|150.87|148.28|148.28|68300|135.176
1460727000|2016-04-15 13:30:00|149|151.02|148.02|149.94|78800|136.689
1460986200|2016-04-18 13:30:00|149.9|151.13|146.13|146.58|103000|133.626
1461072600|2016-04-19 13:30:00|148.56|150.17|148.02|149.31|42800|136.115
1461159000|2016-04-20 13:30:00|149.72|149.97|148.39|148.5|57200|135.376
1461245400|2016-04-21 13:30:00|148.05|148.05|143.19|143.52|57100|130.837
1461331800|2016-04-22 13:30:00|143.89|144.39|142.44|144.19|38400|131.447
1461591000|2016-04-25 13:30:00|143.3|145.82|143.23|145.5|40300|132.642
1461677400|2016-04-26 13:30:00|146.96|148.46|145.87|148.46|138100|135.34
1461763800|2016-04-27 13:30:00|148.05|151.81|147.95|151.76|75900|138.348
1461850200|2016-04-28 13:30:00|151.79|154.6|151.08|153.53|96200|139.962
1461936600|2016-04-29 13:30:00|153.44|155.52|153.19|153.84|50000|140.245
1462195800|2016-05-02 13:30:00|155|158.09|153.78|157.64|50900|143.709
1462282200|2016-05-03 13:30:00|156.15|156.35|154.32|155.56|50800|141.813
1462368600|2016-05-04 13:30:00|154.2|154.2|151.51|151.87|47500|138.449
1462455000|2016-05-05 13:30:00|153.27|153.27|151.45|152.25|44300|138.795
1462541400|2016-05-06 13:30:00|151.39|152.7|150.18|151.4|33600|138.02
1462800600|2016-05-09 13:30:00|150.08|151.4|149.72|150.51|32200|137.209
1462887000|2016-05-10 13:30:00|150.57|155.99|150.57|155.32|48400|141.594
1462973400|2016-05-11 13:30:00|154.76|156.94|154.46|155.59|36800|141.84
1463059800|2016-05-12 13:30:00|156.71|158.97|156.39|157.65|41300|143.718
1463146200|2016-05-13 13:30:00|156.55|157.57|154.06|155.08|58800|141.375
1463405400|2016-05-16 13:30:00|155.9|159.61|155.9|159.02|41700|144.967
1463491800|2016-05-17 13:30:00|158.7|158.7|155.36|156.97|65600|143.098
1463578200|2016-05-18 13:30:00|156.21|156.48|153.92|154.79|52600|141.111
1463664600|2016-05-19 13:30:00|153.33|156.37|152.5|153.69|56700|140.108
1463751000|2016-05-20 13:30:00|155.11|155.6|154|155.58|47600|141.831
1464010200|2016-05-23 13:30:00|155.53|155.53|152.12|152.24|38700|138.786
1464096600|2016-05-24 13:30:00|152.65|155|151.66|152.88|58600|139.369
1464183000|2016-05-25 13:30:00|155.02|155.33|151.47|152.55|69200|139.069
1464269400|2016-05-26 13:30:00|152.71|154.71|151.87|154.26|40000|140.627
1464355800|2016-05-27 13:30:00|154.38|157.48|154.38|157.29|41200|143.39
1464701400|2016-05-31 13:30:00|157.48|159.47|156.48|157.39|41300|143.481
1464787800|2016-06-01 13:30:00|157.1|157.1|154.41|156.07|38100|142.277
1464874200|2016-06-02 13:30:00|155.29|156.23|153.85|155.27|47200|141.548
1464960600|2016-06-03 13:30:00|155.29|157.72|154.3|156.36|52200|142.542
1465219800|2016-06-06 13:30:00|154.94|156.36|154.94|155.47|20900|141.73
1465306200|2016-06-07 13:30:00|156.41|157.47|155.62|156.53|38800|142.697
1465392600|2016-06-08 13:30:00|156.87|159.55|156.87|159|50800|144.949
1465479000|2016-06-09 13:30:00|159.19|159.38|158.28|158.75|42800|144.721
1465565400|2016-06-10 13:30:00|155.7|155.7|153.33|154.03|34700|143.126|divid|3.004
1465824600|2016-06-13 13:30:00|152.9|153.33|149.02|151.47|37700|140.747
1465911000|2016-06-14 13:30:00|150.66|151.26|148.02|150.89|35700|140.208
1465997400|2016-06-15 13:30:00|150.74|154.38|148.8|152.57|95200|141.769
1466083800|2016-06-16 13:30:00|152|152|145.88|149.86|136100|139.251
1466170200|2016-06-17 13:30:00|150.23|153.78|149.27|151.9|122700|141.147
1466429400|2016-06-20 13:30:00|153.51|158.26|153.48|155.89|120500|144.854
1466515800|2016-06-21 13:30:00|155.99|158.19|153.96|157.45|115800|146.304
1466602200|2016-06-22 13:30:00|158.36|158.53|155.78|157.22|42700|146.09
1466688600|2016-06-23 13:30:00|160.49|160.92|157.81|160|60600|148.673
1466775000|2016-06-24 13:30:00|152.94|156.26|150.16|151.2|53100|140.496
1467034200|2016-06-27 13:30:00|150.72|151.6|145.27|148.72|62900|138.192
1467120600|2016-06-28 13:30:00|150.54|152.3|149.23|151.65|68100|140.915
1467207000|2016-06-29 13:30:00|153.95|155.53|151.78|154.95|71300|143.981
1467293400|2016-06-30 13:30:00|154.03|160.11|153.86|159.55|74300|148.255
1467379800|2016-07-01 13:30:00|159.34|160.83|155.04|155.41|86400|144.408
1467725400|2016-07-05 13:30:00|152.72|155.18|152.44|154.23|47700|143.312
1467811800|2016-07-06 13:30:00|153.38|153.83|149.31|151.01|80000|140.32
1467898200|2016-07-07 13:30:00|150.73|153.3|149|150.13|58100|139.502
1467984600|2016-07-08 13:30:00|151.34|153.64|151.34|153.3|64300|142.448
1468243800|2016-07-11 13:30:00|153.84|155.93|152.79|154.06|52500|143.154
1468330200|2016-07-12 13:30:00|154.98|156.64|154.98|155.64|44400|144.622
1468416600|2016-07-13 13:30:00|156.2|156.2|154.14|154.8|51300|143.842
1468503000|2016-07-14 13:30:00|155.82|156.79|154.4|155.77|47200|144.743
1468589400|2016-07-15 13:30:00|156.44|159.08|154.45|155.09|48500|144.111
1468848600|2016-07-18 13:30:00|154.97|156.35|154.41|156.12|68300|145.068
1468935000|2016-07-19 13:30:00|155.14|155.16|153.23|154.57|48800|143.628
1469021400|2016-07-20 13:30:00|154.31|159.1|153.48|158.76|81700|147.521
1469107800|2016-07-21 13:30:00|158.54|161.16|158.42|158.92|70200|147.67
1469194200|2016-07-22 13:30:00|158.83|160.86|157.99|159.9|27500|148.581
1469453400|2016-07-25 13:30:00|159.82|159.82|151.55|152.22|85900|141.444
1469539800|2016-07-26 13:30:00|153.45|155.19|151.9|152.75|25300|141.937
1469626200|2016-07-27 13:30:00|153.49|153.49|148.56|149.61|101100|139.019
1469712600|2016-07-28 13:30:00|149.08|149.64|147.53|149.12|28300|138.564
1469799000|2016-07-29 13:30:00|149.43|154.44|149.43|153.71|63800|142.829
1470058200|2016-08-01 13:30:00|153.26|153.96|150.2|152.08|53800|141.314
1470144600|2016-08-02 13:30:00|151.65|151.65|147.35|148.78|57400|138.248
1470231000|2016-08-03 13:30:00|148.11|152.22|148.11|152|29000|141.24
1470317400|2016-08-04 13:30:00|152.22|152.63|151.15|152.14|28700|141.37
1470403800|2016-08-05 13:30:00|152.3|154.54|152.3|154.12|30300|143.21
1470663000|2016-08-08 13:30:00|155.02|156.89|152.62|153.19|56600|142.346
1470749400|2016-08-09 13:30:00|153.4|156.4|153.4|155.96|49500|144.919
1470835800|2016-08-10 13:30:00|156.42|158.41|154.41|156.41|30400|145.338
1470922200|2016-08-11 13:30:00|157.9|159.22|156.23|158.31|23700|147.103
1471008600|2016-08-12 13:30:00|159.18|159.85|157.12|158.49|27200|147.27
1471267800|2016-08-15 13:30:00|160.09|164.1|156.94|161.54|33000|150.104
1471354200|2016-08-16 13:30:00|162.87|163.19|158.47|159.84|32200|148.525
1471440600|2016-08-17 13:30:00|159.82|163.12|158.21|161.6|35200|150.16
1471527000|2016-08-18 13:30:00|162.18|165.05|160.54|164.28|36600|152.65
1471613400|2016-08-19 13:30:00|164.04|164.04|160.95|161.95|29500|150.485
1471872600|2016-08-22 13:30:00|161.53|162.42|159.46|161.76|56000|150.309
1471959000|2016-08-23 13:30:00|161.41|161.41|155.7|156.4|57100|145.328
1472045400|2016-08-24 13:30:00|156.28|158.31|155.48|158.21|24000|147.01
1472131800|2016-08-25 13:30:00|158.31|159.62|156.64|158.89|29500|147.642
1472218200|2016-08-26 13:30:00|158.8|161.51|153.24|153.84|34500|142.95
1472477400|2016-08-29 13:30:00|154.11|156.07|153.48|154.69|25400|143.739
1472563800|2016-08-30 13:30:00|155.04|155.87|152.22|154.84|40400|143.879
1472650200|2016-08-31 13:30:00|154.46|157.53|150.35|152.46|41200|141.667
1472736600|2016-09-01 13:30:00|152.3|156.58|152.3|156.23|37000|145.17
1472823000|2016-09-02 13:30:00|156.51|158.46|155.72|157.87|52200|146.694
1473168600|2016-09-06 13:30:00|158.83|160.17|157.36|159.65|35600|148.348
1473255000|2016-09-07 13:30:00|158.36|158.36|155|156.59|74500|145.505
1473341400|2016-09-08 13:30:00|156.31|157.02|154.13|154.71|24700|143.758
1473427800|2016-09-09 13:30:00|152.78|152.92|148.88|149.73|59100|139.13
1473687000|2016-09-12 13:30:00|149.42|149.42|142.89|147.02|134800|136.612
1473773400|2016-09-13 13:30:00|145.58|146.4|143.08|145.94|45600|135.609
1473859800|2016-09-14 13:30:00|145.86|146.71|142.79|143.48|93400|133.323
1473946200|2016-09-15 13:30:00|143.6|143.77|142.53|143.1|93600|132.97
1474032600|2016-09-16 13:30:00|142.39|142.93|140.93|141.43|44400|131.418
1474291800|2016-09-19 13:30:00|142|143.18|139.19|140.18|52600|130.257
1474378200|2016-09-20 13:30:00|140.33|142.79|139.58|140.4|73000|130.461
1474464600|2016-09-21 13:30:00|141.12|143.06|139.86|143.03|74600|132.905
1474551000|2016-09-22 13:30:00|144.49|145.96|143.01|145.54|65000|135.237
1474637400|2016-09-23 13:30:00|145.06|145.37|141.73|142.36|59900|132.282
1474896600|2016-09-26 13:30:00|141.98|143.21|140.68|140.88|30700|130.907
1474983000|2016-09-27 13:30:00|140.96|146.43|140.96|145.62|45300|135.311
1475069400|2016-09-28 13:30:00|145.61|148.43|144.44|147.87|33900|137.402
1475155800|2016-09-29 13:30:00|147.23|149.64|144.27|144.29|64600|134.076
1475242200|2016-09-30 13:30:00|145.42|148.17|144.28|146.42|60200|136.055
1475501400|2016-10-03 13:30:00|146.68|147.86|145.16|145.94|40700|135.609
1475587800|2016-10-04 13:30:00|146.82|152.05|146.82|151.64|72200|140.905
1475674200|2016-10-05 13:30:00|152.45|153.8|152.12|152.95|37700|142.123
1475760600|2016-10-06 13:30:00|152.12|153.72|150.82|152.42|53400|141.63
1475847000|2016-10-07 13:30:00|151.98|153.12|150.39|151.33|39500|140.617
1476106200|2016-10-10 13:30:00|151.88|156.41|151.88|155.11|62900|144.13
1476192600|2016-10-11 13:30:00|154.7|155.5|153.55|154.07|28500|143.163
1476279000|2016-10-12 13:30:00|154.56|155.5|153.43|154.59|95600|143.646
1476365400|2016-10-13 13:30:00|152.68|153.35|150.84|151.03|106800|140.338
1476451800|2016-10-14 13:30:00|152.47|155.15|152.47|154.14|42200|143.228
1476711000|2016-10-17 13:30:00|154.23|155.1|151.64|154.54|76000|143.6
1476797400|2016-10-18 13:30:00|156.17|160.75|156.14|160.44|70800|149.082
1476883800|2016-10-19 13:30:00|161.15|161.82|159.42|161.07|49500|149.668
1476970200|2016-10-20 13:30:00|160.87|162.97|160.34|162.04|80100|150.569
1477056600|2016-10-21 13:30:00|160.18|162.3|159.98|161.95|47000|150.485
1477315800|2016-10-24 13:30:00|162.83|163.47|162.05|162.51|20600|151.006
1477402200|2016-10-25 13:30:00|162.97|163.85|162.18|162.84|61400|151.312
1477488600|2016-10-26 13:30:00|162.13|165.2|160.21|160.94|89100|149.547
1477575000|2016-10-27 13:30:00|161.79|161.79|159.17|161.22|23400|149.807
1477661400|2016-10-28 13:30:00|160.64|162.82|159.17|159.79|70000|148.478
1477920600|2016-10-31 13:30:00|159.8|160.09|158.54|159|24700|147.744
1478007000|2016-11-01 13:30:00|159.61|160.37|155.25|155.37|67500|144.371
1478093400|2016-11-02 13:30:00|155.12|155.39|152.58|152.76|31700|141.946
1478179800|2016-11-03 13:30:00|154.95|154.95|151.43|152.3|72100|141.519
1478266200|2016-11-04 13:30:00|152.34|154.02|150.58|151.44|127000|140.719
1478529000|2016-11-07 14:30:00|155.46|165.4|155.46|164.21|148600|152.585
1478615400|2016-11-08 14:30:00|163.19|164.94|161.66|164.3|57800|152.669
1478701800|2016-11-09 14:30:00|146.82|160.35|144.96|153.13|125700|142.29
1478788200|2016-11-10 14:30:00|152.56|152.56|141.67|142.63|139000|132.533
1478874600|2016-11-11 14:30:00|140.4|140.4|135.1|135.52|156100|125.926
1479133800|2016-11-14 14:30:00|135.53|145.26|135.53|143.94|155900|133.75
1479220200|2016-11-15 14:30:00|144.8|149.9|144.8|149|77400|138.452
1479306600|2016-11-16 14:30:00|147.6|148.87|146.23|148.65|71600|138.127
1479393000|2016-11-17 14:30:00|149.06|150.42|148.66|149.31|74300|138.74
1479479400|2016-11-18 14:30:00|147.99|149.08|147.14|148.45|43700|137.941
1479738600|2016-11-21 14:30:00|149.14|150.87|149.14|149.88|29500|139.27
1479825000|2016-11-22 14:30:00|150.91|151.5|150.14|151.38|26300|140.664
1479911400|2016-11-23 14:30:00|151.03|151.03|148.49|149.91|33500|139.298
1480084200|2016-11-25 14:30:00|150.64|151.96|148.23|150.72|23400|140.05
1480343400|2016-11-28 14:30:00|151.43|151.43|149.64|149.94|40400|139.326
1480429800|2016-11-29 14:30:00|150.04|150.04|146.32|146.32|44000|135.962
1480516200|2016-11-30 14:30:00|146.82|146.96|143.86|144.37|40700|134.15
1480602600|2016-12-01 14:30:00|143.75|146.1|143.75|144.93|43600|134.67
1480689000|2016-12-02 14:30:00|144.22|144.98|140.22|140.51|44500|130.563
1480948200|2016-12-05 14:30:00|142.29|144.95|141|143.76|48600|133.583
1481034600|2016-12-06 14:30:00|142.92|145.23|142.92|143.79|60800|133.611
1481121000|2016-12-07 14:30:00|144.48|147.86|144.48|147.73|46300|137.272
1481207400|2016-12-08 14:30:00|146.44|147.75|145.5|147.56|28500|137.114
1481293800|2016-12-09 14:30:00|148.13|150.69|146.05|150.55|44500|139.892
1481553000|2016-12-12 14:30:00|150.98|150.98|148.36|148.88|14600|138.341
1481639400|2016-12-13 14:30:00|151.83|152.41|146.4|150.79|40300|140.115
1481725800|2016-12-14 14:30:00|150.27|150.69|147.71|147.9|42400|137.43
1481812200|2016-12-15 14:30:00|147.15|148.63|145.84|147.64|44900|137.188
1481898600|2016-12-16 14:30:00|147.21|147.21|145.45|145.94|31800|135.609
1482157800|2016-12-19 14:30:00|145.5|148.29|142.29|148.07|23400|137.588
1482244200|2016-12-20 14:30:00|148.42|148.45|145.96|147.21|21300|136.789
1482330600|2016-12-21 14:30:00|145.65|146.93|144.38|145.75|45800|135.432
1482417000|2016-12-22 14:30:00|145.1|145.1|142|143.06|46100|132.933
1482503400|2016-12-23 14:30:00|143.33|143.33|142.41|143.15|33000|133.016
1482849000|2016-12-27 14:30:00|143.02|145.16|142.97|143.5|20900|133.342
1482935400|2016-12-28 14:30:00|142.9|143.91|141.47|143.61|31800|133.444
1483021800|2016-12-29 14:30:00|143.9|144.96|142.79|143.8|20400|133.62
1483108200|2016-12-30 14:30:00|144.02|144.57|142.47|143.89|16700|133.704
1483453800|2017-01-03 14:30:00|145.44|146.06|141.5|141.97|25500|131.92
1483540200|2017-01-04 14:30:00|142.5|145.26|139.41|141.43|36200|131.418
1483626600|2017-01-05 14:30:00|142.13|144.1|140.96|143.25|26900|133.109
1483713000|2017-01-06 14:30:00|143.15|143.48|141.08|142.13|30900|132.068
1483972200|2017-01-09 14:30:00|142|142|137.4|138.84|33400|129.011
1484058600|2017-01-10 14:30:00|138.82|141.24|136.65|140.22|50400|130.294
1484145000|2017-01-11 14:30:00|139.63|140.74|138.01|139.14|58700|129.29
1484231400|2017-01-12 14:30:00|139.43|141.6|138.65|139.53|48500|129.653
1484317800|2017-01-13 14:30:00|140.36|141.62|139.44|141.4|18200|131.39
1484663400|2017-01-17 14:30:00|140.62|141.61|139.18|141.28|43600|131.279
1484749800|2017-01-18 14:30:00|140.97|140.97|134.16|135.14|59900|125.573
1484836200|2017-01-19 14:30:00|135.65|135.65|131.72|134.27|34100|124.765
1484922600|2017-01-20 14:30:00|135.13|139.24|135.13|139.24|52800|129.383
1485181800|2017-01-23 14:30:00|138.75|144.91|138.75|144.75|73100|134.503
1485268200|2017-01-24 14:30:00|144.36|148.35|144.36|146.78|75500|136.389
1485354600|2017-01-25 14:30:00|147.28|149.63|144.77|148.3|140200|137.802
1485441000|2017-01-26 14:30:00|149.02|149.02|143.23|143.36|96600|133.211
1485527400|2017-01-27 14:30:00|143.14|145.89|142.6|144.26|74200|134.048
1485786600|2017-01-30 14:30:00|143.88|148.36|142.41|145.46|49800|135.163
1485873000|2017-01-31 14:30:00|144.92|145.9|143.1|144.87|43600|134.615
1485959400|2017-02-01 14:30:00|145.24|146.41|142.24|146.23|46600|135.878
1486045800|2017-02-02 14:30:00|146.58|148.62|146.04|147.95|48700|137.476
1486132200|2017-02-03 14:30:00|149.35|150.26|147.59|149.56|47200|138.973
1486391400|2017-02-06 14:30:00|149.42|149.99|146.32|147.84|92400|137.374
1486477800|2017-02-07 14:30:00|148.06|149.98|147.3|148.12|58200|137.634
1486564200|2017-02-08 14:30:00|149.36|153.39|147.47|152.93|46400|142.104
1486650600|2017-02-09 14:30:00|153.72|156.62|152.02|154.69|35000|143.739
1486737000|2017-02-10 14:30:00|154.24|158.49|154|156.85|40900|145.746
1486996200|2017-02-13 14:30:00|157.03|158.71|153.36|155.09|42200|144.111
1487082600|2017-02-14 14:30:00|153.71|155.46|151.23|153.98|63400|143.08
1487169000|2017-02-15 14:30:00|153.77|153.77|149.08|153.13|45500|142.29
1487255400|2017-02-16 14:30:00|153.5|155.92|152.67|153.96|41500|143.061
1487341800|2017-02-17 14:30:00|153.49|157.13|152.45|157.05|60500|145.932
1487687400|2017-02-21 14:30:00|157.02|159.31|154.83|159.31|66200|148.032
1487773800|2017-02-22 14:30:00|152.65|159.28|152.6|156.55|58700|145.468
1487860200|2017-02-23 14:30:00|158|158.83|153.16|154.81|92900|143.851
1487946600|2017-02-24 14:30:00|154.61|157.28|154.42|156.12|57100|145.068
1488205800|2017-02-27 14:30:00|156.48|158.25|155.76|157.62|29000|146.462
1488292200|2017-02-28 14:30:00|156|159.46|155.95|158.32|41100|147.112
1488378600|2017-03-01 14:30:00|158.47|163.62|157.81|162.77|59100|151.247
1488465000|2017-03-02 14:30:00|161.15|161.28|156.05|156.15|26000|145.096
1488551400|2017-03-03 14:30:00|158.41|161.59|158.17|161.32|30300|149.9
1488810600|2017-03-06 14:30:00|160.8|165.31|160.3|164.2|42700|152.576
1488897000|2017-03-07 14:30:00|163.78|166.25|162.95|165.88|63500|154.137
1488983400|2017-03-08 14:30:00|165.92|165.92|163.5|163.6|27600|152.019
1489069800|2017-03-09 14:30:00|163.11|163.22|160.16|161.57|34900|150.132
1489156200|2017-03-10 14:30:00|161.99|164.69|161.92|163.08|40000|151.535
1489411800|2017-03-13 13:30:00|163.06|165.94|161.5|162.61|44600|151.099
1489498200|2017-03-14 13:30:00|161.48|164.38|158.56|159.64|58500|148.339
1489584600|2017-03-15 13:30:00|159.6|162.44|159.22|161.96|80300|150.495
1489671000|2017-03-16 13:30:00|160.72|168.14|160.72|164.82|95800|153.152
1489757400|2017-03-17 13:30:00|165.32|169.5|165.32|167.94|55800|156.051
1490016600|2017-03-20 13:30:00|168.94|169.5|167.95|168.04|28000|156.144
1490103000|2017-03-21 13:30:00|170.73|173.5|163.66|164.75|101900|153.087
1490189400|2017-03-22 13:30:00|164.75|167.72|164.08|165.52|93200|153.803
1490275800|2017-03-23 13:30:00|165.59|167.29|165|166.72|80700|154.918
1490362200|2017-03-24 13:30:00|169.65|177.76|168.4|177.25|102700|164.702
1490621400|2017-03-27 13:30:00|178|178.96|174.37|175.01|62100|162.621
1490707800|2017-03-28 13:30:00|174.87|178.16|174.87|175.45|73700|163.03
1490794200|2017-03-29 13:30:00|175.22|176.44|174.7|176.25|61000|163.773
1490880600|2017-03-30 13:30:00|176.86|180.2|174.92|178.95|60300|166.282
1490967000|2017-03-31 13:30:00|177.96|177.98|173.17|173.24|84300|160.976
1491226200|2017-04-03 13:30:00|173.13|183.38|173.13|182.66|76600|169.729
1491312600|2017-04-04 13:30:00|182.46|183.36|179.8|183.05|68900|170.092
1491399000|2017-04-05 13:30:00|183.86|185.55|181.29|181.61|44600|168.754
1491485400|2017-04-06 13:30:00|181.97|183.82|181.13|183.24|44200|170.268
1491571800|2017-04-07 13:30:00|182.48|183.78|179.78|180.17|74100|167.416
1491831000|2017-04-10 13:30:00|180.17|182.87|180.17|182.18|39200|169.283
1491917400|2017-04-11 13:30:00|187.6|188.39|182.47|183.36|63700|170.38
1492003800|2017-04-12 13:30:00|183.36|183.72|178.86|180.58|43600|167.797
1492090200|2017-04-13 13:30:00|180.38|183.6|180.38|182.61|47400|169.683
1492435800|2017-04-17 13:30:00|183.1|185.8|183.08|184.5|48300|171.439
1492522200|2017-04-18 13:30:00|185.5|185.5|181.33|181.85|62400|168.977
1492608600|2017-04-19 13:30:00|182.31|182.31|178.73|179.71|43300|166.988
1492695000|2017-04-20 13:30:00|181.26|181.26|178.22|180.01|56200|167.267
1492781400|2017-04-21 13:30:00|181.05|182.93|178.66|182.86|51200|169.915
1493040600|2017-04-24 13:30:00|185.97|189.78|185.97|188.13|72100|174.812
1493127000|2017-04-25 13:30:00|189.13|190.63|187.94|189.32|120300|175.918
1493213400|2017-04-26 13:30:00|188.39|189|181.82|185.85|77200|172.694
1493299800|2017-04-27 13:30:00|187.08|188.99|185.85|187.39|51700|174.125
1493386200|2017-04-28 13:30:00|186.44|190.27|186.18|189.4|58900|175.992
1493645400|2017-05-01 13:30:00|187.91|190.53|187.1|189.07|26000|175.686
1493731800|2017-05-02 13:30:00|190.01|205.86|190.01|204|99100|189.559
1493818200|2017-05-03 13:30:00|202.86|206.69|195.18|195.45|71300|181.614
1493904600|2017-05-04 13:30:00|196.33|196.42|191.06|192.36|43500|178.743
1493991000|2017-05-05 13:30:00|194.84|199.77|194.32|198.85|44400|184.773
1494250200|2017-05-08 13:30:00|197.2|198.23|192.73|194.22|72200|180.471
1494336600|2017-05-09 13:30:00|195.28|195.8|192.6|193.51|81300|179.811
1494423000|2017-05-10 13:30:00|193.51|199.36|193.51|198.69|54900|184.625
1494509400|2017-05-11 13:30:00|198.24|198.74|193.57|195|78500|181.196
1494595800|2017-05-12 13:30:00|194.07|195|188.96|192.29|101500|178.678
1494855000|2017-05-15 13:30:00|194.06|194.23|191.64|193.33|98800|179.644
1494941400|2017-05-16 13:30:00|194|195.2|192.24|194.68|114300|180.898
1495027800|2017-05-17 13:30:00|187|193.33|187|192.31|55100|178.696
1495114200|2017-05-18 13:30:00|190.82|194.53|187.92|188.77|95400|175.407
1495200600|2017-05-19 13:30:00|189.63|194.24|189.63|192.72|108800|179.077
1495459800|2017-05-22 13:30:00|192.86|193.41|189.34|192.11|34800|178.51
1495546200|2017-05-23 13:30:00|191.86|195.52|189.78|194.87|66000|181.075
1495632600|2017-05-24 13:30:00|195.38|200.58|193.84|200.5|54100|186.306
1495719000|2017-05-25 13:30:00|201.47|202.87|196.98|197.45|47100|183.472
1495805400|2017-05-26 13:30:00|197.88|200.4|197.18|198.67|32800|184.606
1496151000|2017-05-30 13:30:00|194.75|197.46|192.84|195.3|25400|181.475
1496237400|2017-05-31 13:30:00|195.64|199.05|195.48|197.38|83400|183.407
1496323800|2017-06-01 13:30:00|197.05|199.29|192.23|193.93|89600|180.202
1496410200|2017-06-02 13:30:00|193.75|198.2|193.75|195.68|91400|181.828
1496669400|2017-06-05 13:30:00|195.38|201.8|195.38|198.67|34400|184.606
1496755800|2017-06-06 13:30:00|198.81|199.33|196.5|197.75|41600|183.751
1496842200|2017-06-07 13:30:00|199.53|201.16|198.21|200.94|95500|186.715
1496928600|2017-06-08 13:30:00|201.28|202.6|198.04|199.34|32600|185.229
1497015000|2017-06-09 13:30:00|198.68|202.09|198.68|200.3|25400|186.121
1497274200|2017-06-12 13:30:00|200.78|201.11|199.41|201.11|62600|186.873
1497360600|2017-06-13 13:30:00|197.41|200.41|197.21|200.02|21600|189.017|divid|3.359
1497447000|2017-06-14 13:30:00|200.91|203.05|199.13|202.8|43400|191.645
1497533400|2017-06-15 13:30:00|200.78|201.54|199.19|200.88|36900|189.83
1497619800|2017-06-16 13:30:00|200.49|205.8|200.39|204.26|55200|193.024
1497879000|2017-06-19 13:30:00|205.9|208.65|204.28|207.1|53400|195.708
1497965400|2017-06-20 13:30:00|205.5|206.06|200.88|201|77000|189.944
1498051800|2017-06-21 13:30:00|201.04|202.5|200.22|200.8|81800|189.755
1498138200|2017-06-22 13:30:00|201.05|208.89|201.05|206.49|63800|195.132
1498224600|2017-06-23 13:30:00|207.84|208.43|204.92|207.46|36200|196.048
1498483800|2017-06-26 13:30:00|208.29|211.42|208.29|210.18|43600|198.619
1498570200|2017-06-27 13:30:00|210.18|210.18|206.07|208.05|57900|196.606
1498656600|2017-06-28 13:30:00|210.03|215.35|209.8|213.76|108400|202.002
1498743000|2017-06-29 13:30:00|212.88|213.59|208.04|209.44|71300|197.919
1498829400|2017-06-30 13:30:00|211.94|211.94|208.1|210.4|43600|198.826
1499088600|2017-07-03 13:30:00|207.53|211.18|207.53|207.63|17200|196.209
1499261400|2017-07-05 13:30:00|208.03|208.03|203.5|206.75|75100|195.377
1499347800|2017-07-06 13:30:00|205.27|206.8|202.22|204.48|53800|193.232
1499434200|2017-07-07 13:30:00|205.31|206.09|202.61|205.34|49300|194.045
1499693400|2017-07-10 13:30:00|204.95|210.55|201.46|210.12|25200|198.562
1499779800|2017-07-11 13:30:00|210.08|214.28|210.08|211.17|73400|199.554
1499866200|2017-07-12 13:30:00|213.24|219.61|213.24|219.02|70800|206.972
1499952600|2017-07-13 13:30:00|218.61|222.05|217.98|221.3|62800|209.127
1500039000|2017-07-14 13:30:00|222.96|225.03|220.34|221.93|51600|209.722
1500298200|2017-07-17 13:30:00|223.38|226.14|221.39|225.57|54500|213.162
1500384600|2017-07-18 13:30:00|226.13|226.65|223.17|225.26|39800|212.869
1500471000|2017-07-19 13:30:00|225.62|229.45|224.76|226.06|36300|213.625
1500557400|2017-07-20 13:30:00|227.01|228.8|225.6|228.06|37000|215.515
1500643800|2017-07-21 13:30:00|228.85|228.85|222.76|222.76|64200|210.507
1500903000|2017-07-24 13:30:00|222.79|222.79|216.45|220.73|71000|208.588
1500989400|2017-07-25 13:30:00|222.88|222.88|217.22|218.37|51500|206.358
1501075800|2017-07-26 13:30:00|218.42|219.92|215.58|219.1|73700|207.048
1501162200|2017-07-27 13:30:00|217.82|218.26|213.58|215.7|50900|203.835
1501248600|2017-07-28 13:30:00|214.59|216.4|206.94|214.77|114400|202.956
1501507800|2017-07-31 13:30:00|215.14|215.43|210.29|212.55|50100|200.858
1501594200|2017-08-01 13:30:00|213|213.73|209.19|210.27|83500|198.704
1501680600|2017-08-02 13:30:00|210.02|210.3|206.13|208.45|62500|196.984
1501767000|2017-08-03 13:30:00|208.53|213.38|207.15|212.25|55400|200.575
1501853400|2017-08-04 13:30:00|213.23|213.23|209.29|210.2|74700|198.637
1502112600|2017-08-07 13:30:00|213.48|213.48|208.56|210.24|41900|198.675
1502199000|2017-08-08 13:30:00|211.36|211.72|208.69|209.9|52300|198.354
1502285400|2017-08-09 13:30:00|209.03|209.03|202.04|203.19|68000|192.013
1502371800|2017-08-10 13:30:00|203.62|204.32|200.78|203.9|64100|192.684
1502458200|2017-08-11 13:30:00|197|204|197|200.96|44000|189.906
1502717400|2017-08-14 13:30:00|202.2|206.44|202.2|205.22|41100|193.931
1502803800|2017-08-15 13:30:00|209.18|209.25|203.35|204.25|34500|193.015
1502890200|2017-08-16 13:30:00|204.18|207.36|202.35|204.22|28500|192.986
1502976600|2017-08-17 13:30:00|202.72|204.04|199.72|199.8|37700|188.81
1503063000|2017-08-18 13:30:00|198.55|204.24|198.55|201.91|33200|190.803
1503322200|2017-08-21 13:30:00|201.4|204.5|201.4|204.46|30300|193.213
1503408600|2017-08-22 13:30:00|204.98|205.4|203.6|204.32|31400|193.081
1503495000|2017-08-23 13:30:00|203.39|206.28|201.2|202.14|53400|191.021
1503581400|2017-08-24 13:30:00|202.13|202.77|200.59|201.42|43300|190.34
1503667800|2017-08-25 13:30:00|202|203.83|200.05|203.16|33000|191.985
1503927000|2017-08-28 13:30:00|202.12|202.12|198.93|199.41|53300|188.441
1504013400|2017-08-29 13:30:00|198.01|200.56|197.86|200.33|87000|189.31
1504099800|2017-08-30 13:30:00|200.41|201.59|199.02|201.36|53800|190.284
1504186200|2017-08-31 13:30:00|202.37|204.52|199.97|203.66|75800|192.457
1504272600|2017-09-01 13:30:00|203.63|206.16|203.63|204.64|44300|193.383
1504618200|2017-09-05 13:30:00|203.97|204.23|199.49|199.93|62200|188.932
1504704600|2017-09-06 13:30:00|200.32|203.1|199.39|202.28|59300|191.153
1504791000|2017-09-07 13:30:00|201.89|205.17|201.62|203.32|59800|192.136
1504877400|2017-09-08 13:30:00|201.25|203.71|200.53|200.87|68700|189.821
1505136600|2017-09-11 13:30:00|201.88|202.57|200.17|200.97|51000|189.915
1505223000|2017-09-12 13:30:00|200.97|201.83|199.74|201.65|40600|190.558
1505309400|2017-09-13 13:30:00|201.12|202.04|199.7|200.24|49100|189.225
1505395800|2017-09-14 13:30:00|199.76|201.16|198.04|200.12|39700|189.112
1505482200|2017-09-15 13:30:00|199.99|204.9|199.62|203.41|74700|192.221
1505741400|2017-09-18 13:30:00|203.96|204.62|202.34|203.07|38700|191.9
1505827800|2017-09-19 13:30:00|203.06|203.06|199.91|200.34|38300|189.32
1505914200|2017-09-20 13:30:00|200.94|201.44|197.64|198.88|59800|187.94
1506000600|2017-09-21 13:30:00|198.65|202.36|197.55|199.92|53300|188.923
1506087000|2017-09-22 13:30:00|199.51|200.51|198.16|199.64|35100|188.658
1506346200|2017-09-25 13:30:00|199.54|200.5|197.83|197.88|45000|186.995
1506432600|2017-09-26 13:30:00|197.44|198.72|195.16|197.94|87000|187.052
1506519000|2017-09-27 13:30:00|198.25|200.46|193.15|193.4|35000|182.762
1506605400|2017-09-28 13:30:00|192.55|193.82|190.72|190.75|70900|180.257
1506691800|2017-09-29 13:30:00|189.97|192.73|186.62|190.82|112200|180.324
1506951000|2017-10-02 13:30:00|191.72|193.48|191|192.82|50600|182.214
1507037400|2017-10-03 13:30:00|192.5|192.72|190.19|191.99|42000|181.429
1507123800|2017-10-04 13:30:00|192.51|193.71|191.68|192.97|18800|182.355
1507210200|2017-10-05 13:30:00|192.51|192.51|187.59|187.65|42700|177.328
1507296600|2017-10-06 13:30:00|187.28|187.28|182.47|182.62|63900|172.575
1507555800|2017-10-09 13:30:00|183.26|183.3|181.14|181.6|40800|171.611
1507642200|2017-10-10 13:30:00|181.46|183.41|173.78|175.72|163400|166.054
1507728600|2017-10-11 13:30:00|177.07|182.8|176.54|182.53|86700|172.49
1507815000|2017-10-12 13:30:00|181.8|184.17|181.65|181.83|101500|171.828
1507901400|2017-10-13 13:30:00|182.84|185.7|181.71|182.85|52800|172.792
1508160600|2017-10-16 13:30:00|182.61|183.4|179.45|179.96|87900|170.061
1508247000|2017-10-17 13:30:00|179.31|188.33|177.37|187.57|117400|177.252
1508333400|2017-10-18 13:30:00|188.84|189.16|180.39|180.67|126800|170.732
1508419800|2017-10-19 13:30:00|179.94|184.59|179.43|182.84|52300|172.782
1508506200|2017-10-20 13:30:00|185.78|185.78|179.51|179.96|41900|170.061
1508765400|2017-10-23 13:30:00|180.37|180.48|176.54|177.69|29000|167.916
1508851800|2017-10-24 13:30:00|178.68|181.63|178.47|181.35|74800|171.374
1508938200|2017-10-25 13:30:00|181.08|183.43|179.71|180.01|61400|170.108
1509024600|2017-10-26 13:30:00|179.57|182.08|179.57|180|48400|170.099
1509111000|2017-10-27 13:30:00|180.41|182.54|179.89|180.21|60000|170.297
1509370200|2017-10-30 13:30:00|181.19|181.19|179.21|180.1|53800|170.193
1509456600|2017-10-31 13:30:00|179.22|181.08|178.01|178.79|36600|168.955
1509543000|2017-11-01 13:30:00|179.41|180.36|175.2|175.3|91000|165.657
1509629400|2017-11-02 13:30:00|174.5|178.19|174.5|177.79|24400|168.01
1509715800|2017-11-03 13:30:00|178.38|183.38|174.32|182.15|88100|172.13
1509978600|2017-11-06 14:30:00|184.13|184.13|178.01|179.44|57900|169.569
1510065000|2017-11-07 14:30:00|179.99|183.47|177.02|178.48|75800|168.662
1510151400|2017-11-08 14:30:00|177.55|180.8|177.55|177.89|59900|168.105
1510237800|2017-11-09 14:30:00|176.74|180.69|176.74|179.98|82800|170.08
1510324200|2017-11-10 14:30:00|179.13|181|173.5|173.5|72900|163.956
1510583400|2017-11-13 14:30:00|172.88|174.42|170.89|172.63|57300|163.134
1510669800|2017-11-14 14:30:00|172.2|172.69|168.04|168.2|97100|158.948
1510756200|2017-11-15 14:30:00|168.31|170.8|167.21|170.36|87700|160.989
1510842600|2017-11-16 14:30:00|170.06|174.02|169.99|172.98|55000|163.465
1510929000|2017-11-17 14:30:00|172.59|173.66|171.28|172.46|63600|162.973
1511188200|2017-11-20 14:30:00|172.04|173.98|170.8|173.82|56100|164.259
1511274600|2017-11-21 14:30:00|173.71|178.71|173.71|175.79|86800|166.12
1511361000|2017-11-22 14:30:00|176.34|176.88|173.37|174.7|58700|165.09
1511533800|2017-11-24 14:30:00|175.54|177.52|174.27|177.4|39100|167.642
1511793000|2017-11-27 14:30:00|177.91|177.91|172.25|172.9|38400|163.389
1511879400|2017-11-28 14:30:00|174.17|174.17|171.29|173.13|62600|163.607
1511965800|2017-11-29 14:30:00|173.9|179.3|172.53|178.78|71000|168.946
1512052200|2017-11-30 14:30:00|179.46|179.93|176.93|179.11|67100|169.258
1512138600|2017-12-01 14:30:00|178.14|186.25|178.14|185.71|74300|175.495
1512397800|2017-12-04 14:30:00|187.04|187.04|180.9|183.51|70000|173.416
1512484200|2017-12-05 14:30:00|183.8|183.8|179.08|182.42|33800|172.386
1512570600|2017-12-06 14:30:00|182.46|182.46|175.19|175.58|62400|165.922
1512657000|2017-12-07 14:30:00|175.99|177.84|174.28|176.59|71200|166.876
1512743400|2017-12-08 14:30:00|176.74|178.5|176.07|177.96|47200|168.171
1513002600|2017-12-11 14:30:00|178.41|180.31|177.3|180.29|35400|170.373
1513089000|2017-12-12 14:30:00|180.64|180.99|179.2|180.66|41500|170.722
1513175400|2017-12-13 14:30:00|180.5|185|179.75|184.28|62600|174.143
1513261800|2017-12-14 14:30:00|183.85|184.8|182.74|183.36|54200|173.274
1513348200|2017-12-15 14:30:00|183.35|186.24|182.07|185.23|56400|175.041
1513607400|2017-12-18 14:30:00|185.37|187.42|182.04|185.82|85300|175.599
1513693800|2017-12-19 14:30:00|186.03|186.03|182.24|183.31|45600|173.227
1513780200|2017-12-20 14:30:00|183|184.22|181.29|183.08|73700|173.009
1513866600|2017-12-21 14:30:00|183.56|183.56|178.73|181.21|57200|171.242
1513953000|2017-12-22 14:30:00|180.23|181.57|177.28|179.21|20500|169.352
1514298600|2017-12-26 14:30:00|179.07|181.04|177.1|178.06|19600|168.265
1514385000|2017-12-27 14:30:00|178.99|181.52|178.16|181.3|27300|171.327
1514471400|2017-12-28 14:30:00|182|182.12|179.53|181.51|27200|171.526
1514557800|2017-12-29 14:30:00|180.74|183.49|180.74|182.51|39900|172.471
1514903400|2018-01-02 14:30:00|182.98|194.02|182.98|190.13|84700|179.671
1514989800|2018-01-03 14:30:00|190.58|193.37|188.82|191.94|52600|181.382
1515076200|2018-01-04 14:30:00|191.82|193.5|187.56|191.45|45600|180.919
1515162600|2018-01-05 14:30:00|192.06|192.87|189.41|191.99|69900|181.429
1515421800|2018-01-08 14:30:00|192.11|192.9|189.84|190.54|58800|180.059
1515508200|2018-01-09 14:30:00|190.71|191.62|188.52|190.93|154300|180.427
1515594600|2018-01-10 14:30:00|191.25|191.25|187.1|188.04|81400|177.696
1515681000|2018-01-11 14:30:00|189.01|189.01|186.66|188.47|46600|178.103
1515767400|2018-01-12 14:30:00|188.91|191.68|187.88|188.31|61900|177.952
1516113000|2018-01-16 14:30:00|189.66|196.72|189.66|195.8|61200|185.03
1516199400|2018-01-17 14:30:00|195.64|208.09|195.08|201.93|125000|190.822
1516285800|2018-01-18 14:30:00|201|201.92|199.08|200.89|71100|189.84
1516372200|2018-01-19 14:30:00|201.1|201.34|198.28|199.64|41500|188.658
1516631400|2018-01-22 14:30:00|200.43|200.43|193.96|195.64|59500|184.878
1516717800|2018-01-23 14:30:00|195.44|196.8|193.37|196|39100|185.219
1516804200|2018-01-24 14:30:00|194.82|198.58|194.82|197.45|37800|186.589
1516890600|2018-01-25 14:30:00|197.89|198.87|195.82|196.45|23500|185.644
1516977000|2018-01-26 14:30:00|197.14|197.39|193.6|194.92|58500|184.198
1517236200|2018-01-29 14:30:00|195.1|196.06|193.87|194.9|31200|184.179
1517322600|2018-01-30 14:30:00|193.6|194.46|193.18|194.18|25900|183.499
1517409000|2018-01-31 14:30:00|195.42|195.42|192.99|194.21|57100|183.527
1517495400|2018-02-01 14:30:00|193.72|199.53|193.72|199|38700|188.054
1517581800|2018-02-02 14:30:00|199.08|199.08|193.95|193.95|45200|183.281
1517841000|2018-02-05 14:30:00|192.49|192.49|182.55|183.12|27200|173.047
1517927400|2018-02-06 14:30:00|181.61|189.46|181.51|188.35|50200|177.989
1518013800|2018-02-07 14:30:00|187.35|189.7|182.52|182.52|50100|172.48
1518100200|2018-02-08 14:30:00|183.61|184.85|174.48|174.89|71500|165.27
1518186600|2018-02-09 14:30:00|175.69|178.05|171.64|177.05|75100|167.311
1518445800|2018-02-12 14:30:00|177.71|180.94|175.77|179.92|91300|170.023
1518532200|2018-02-13 14:30:00|179.36|180.07|176.9|179.08|20000|169.229
1518618600|2018-02-14 14:30:00|178.3|183.14|176.05|182.65|56500|172.603
1518705000|2018-02-15 14:30:00|184.24|186.35|183.32|185.2|30500|175.013
1518791400|2018-02-16 14:30:00|183.77|186.89|181.22|181.22|42700|171.252
1519137000|2018-02-20 14:30:00|181.77|184.1|180.14|184.08|74800|173.954
1519223400|2018-02-21 14:30:00|183.14|186.6|181.29|181.34|55800|171.365
1519309800|2018-02-22 14:30:00|181.61|184.58|179.47|182.83|75100|172.773
1519396200|2018-02-23 14:30:00|183.61|186.29|182.7|184.82|59900|174.654
1519655400|2018-02-26 14:30:00|184.93|185.7|181.5|184.53|71300|174.38
1519741800|2018-02-27 14:30:00|183.78|183.78|174.26|174.26|50600|164.674
1519828200|2018-02-28 14:30:00|175.51|178.15|173.87|177.28|110100|167.528
1519914600|2018-03-01 14:30:00|177.93|179.32|172.14|176.33|80500|166.631
1520001000|2018-03-02 14:30:00|174.99|175.71|172.46|173.93|57400|164.363
1520260200|2018-03-05 14:30:00|174.43|178.92|173.1|178.4|43800|168.587
1520346600|2018-03-06 14:30:00|178.89|181.23|176.52|177.54|36800|167.774
1520433000|2018-03-07 14:30:00|176.05|178.8|175.27|177.38|50300|167.623
1520519400|2018-03-08 14:30:00|176.7|180.32|176.7|180.15|54100|170.24
1520605800|2018-03-09 14:30:00|181.08|182.45|180|181.37|48700|171.393
1520861400|2018-03-12 13:30:00|181.64|185.01|180.04|181.06|85500|171.1
1520947800|2018-03-13 13:30:00|182.03|182.74|178.92|181.03|48200|171.072
1521034200|2018-03-14 13:30:00|181.62|181.62|179.8|180.34|37300|170.42
1521120600|2018-03-15 13:30:00|179.72|180.49|177.24|177.3|49100|167.547
1521207000|2018-03-16 13:30:00|176.92|179.6|175.93|176.86|89800|167.131
1521466200|2018-03-19 13:30:00|176.69|178|174.46|175.23|34400|165.591
1521552600|2018-03-20 13:30:00|175.95|175.95|170.05|171.44|44900|162.01
1521639000|2018-03-21 13:30:00|171.16|175.65|171.16|175.46|36300|165.808
1521725400|2018-03-22 13:30:00|173.96|176.69|172.36|175.59|33900|165.931
1521811800|2018-03-23 13:30:00|174.45|176.87|167.93|168.46|67600|159.193
1522071000|2018-03-26 13:30:00|170.83|171.9|167.48|171.8|21600|162.35
1522157400|2018-03-27 13:30:00|172.11|172.11|168.46|168.49|30400|159.222
1522243800|2018-03-28 13:30:00|168.43|168.43|165.93|167.07|36800|157.88
1522330200|2018-03-29 13:30:00|168.35|172.47|168.28|170.57|41600|161.187
1522675800|2018-04-02 13:30:00|171.29|171.29|166.98|167.27|33300|158.069
1522762200|2018-04-03 13:30:00|167.83|170.22|167.82|168.81|44900|159.524
1522848600|2018-04-04 13:30:00|167.51|171.45|166.19|171.3|138900|161.877
1522935000|2018-04-05 13:30:00|172.09|172.51|170.48|171.17|122700|161.754
1523021400|2018-04-06 13:30:00|170.51|171.72|168.88|169.76|72900|160.422
1523280600|2018-04-09 13:30:00|170|170.5|168.82|168.82|46100|159.534
1523367000|2018-04-10 13:30:00|170.76|170.76|169.6|170.45|69300|161.074
1523453400|2018-04-11 13:30:00|170.45|171.48|169.54|171.48|48200|162.047
1523539800|2018-04-12 13:30:00|170.78|173.5|170.46|172.94|27500|163.427
1523626200|2018-04-13 13:30:00|173.08|177.7|173.08|176.68|48600|166.961
1523885400|2018-04-16 13:30:00|177.66|179.47|177.35|178.28|55300|168.473
1523971800|2018-04-17 13:30:00|179.61|181.51|178.56|180.91|68800|170.959
1524058200|2018-04-18 13:30:00|182.17|183.98|180.25|180.99|55300|171.034
1524144600|2018-04-19 13:30:00|180.81|180.81|176.68|177.6|25400|167.831
1524231000|2018-04-20 13:30:00|179.12|179.12|172.29|176.84|37100|167.113
1524490200|2018-04-23 13:30:00|176.25|178.32|174.9|176.78|44100|167.056
1524576600|2018-04-24 13:30:00|178.09|178.09|174.11|176.25|49000|166.555
1524663000|2018-04-25 13:30:00|175.16|177.18|173.09|177.07|63000|167.33
1524749400|2018-04-26 13:30:00|176.71|177.08|174.72|176.59|49100|166.876
1524835800|2018-04-27 13:30:00|177.97|179.72|177.97|179.04|28700|169.191
1525095000|2018-04-30 13:30:00|178|180|177.28|179.8|61700|169.91
1525181400|2018-05-01 13:30:00|179.99|179.99|175.65|177.25|34400|167.5
1525267800|2018-05-02 13:30:00|174.72|179.62|174.36|175.04|43000|165.412
1525354200|2018-05-03 13:30:00|175.04|175.64|171.12|172.13|48200|162.662
1525440600|2018-05-04 13:30:00|172.47|172.47|166.57|167.83|34900|158.598
1525699800|2018-05-07 13:30:00|170|170|164.65|165.45|49500|156.349
1525786200|2018-05-08 13:30:00|165.84|170.99|165.08|169.99|69100|160.639
1525872600|2018-05-09 13:30:00|169.84|172.13|167.01|167.48|41200|158.267
1525959000|2018-05-10 13:30:00|167.28|172.93|167.28|172.89|32600|163.38
1526045400|2018-05-11 13:30:00|173.07|173.67|168.66|170.23|16700|160.866
1526304600|2018-05-14 13:30:00|170.7|171.86|168.94|169.69|104400|160.356
1526391000|2018-05-15 13:30:00|168.07|171.81|166.77|170.56|61500|161.178
1526477400|2018-05-16 13:30:00|173.34|173.34|169.49|172.16|117700|162.69
1526563800|2018-05-17 13:30:00|172|172|168.27|168.31|51300|159.052
1526650200|2018-05-18 13:30:00|167.5|168|163.29|165.39|44900|156.292
1526909400|2018-05-21 13:30:00|165.76|167.99|164.82|165.87|26200|156.746
1526995800|2018-05-22 13:30:00|167.06|167.06|162.46|165|36600|155.924
1527082200|2018-05-23 13:30:00|164.78|169.55|164.03|166.11|39200|156.973
1527168600|2018-05-24 13:30:00|166.53|166.53|163.71|164.03|32600|155.007
1527255000|2018-05-25 13:30:00|164.09|165.5|163.02|164.32|26600|155.281
1527600600|2018-05-29 13:30:00|164|164.29|157.45|157.85|30000|149.167
1527687000|2018-05-30 13:30:00|159.01|162.78|158.93|161.29|42700|152.418
1527773400|2018-05-31 13:30:00|158.53|159.77|158.14|159.77|52600|150.981
1527859800|2018-06-01 13:30:00|160.66|161.41|159.7|159.87|39900|151.076
1528119000|2018-06-04 13:30:00|161.02|161.88|159.5|160.15|38300|151.341
1528205400|2018-06-05 13:30:00|158.88|158.88|154.3|154.91|41200|146.389
1528291800|2018-06-06 13:30:00|155.38|156.8|154.63|155.06|26100|146.531
1528378200|2018-06-07 13:30:00|156.31|156.31|153.48|154.15|25000|145.671
1528464600|2018-06-08 13:30:00|154.14|156.76|153.56|156.58|31900|147.967
1528723800|2018-06-11 13:30:00|157.5|158.15|155.67|156.49|48500|147.882
1528810200|2018-06-12 13:30:00|157.05|157.81|156.4|157.06|32700|148.421
1528896600|2018-06-13 13:30:00|157.44|158.19|155.97|157.06|33600|148.421
1528983000|2018-06-14 13:30:00|152.99|155.65|152.99|153.72|53200|148.519|divid|3.442
1529069400|2018-06-15 13:30:00|153.25|155.07|152.41|155.07|37900|149.823
1529328600|2018-06-18 13:30:00|153.82|157.33|152.84|156.59|36100|151.292
1529415000|2018-06-19 13:30:00|155.03|157.1|154.4|156.51|68600|151.215
1529501400|2018-06-20 13:30:00|156.55|158.78|156.55|158.36|37900|153.002
1529587800|2018-06-21 13:30:00|157.95|159.44|156.6|158.48|35900|153.118
1529674200|2018-06-22 13:30:00|158.28|159.87|157.71|159.55|15500|154.152
1529933400|2018-06-25 13:30:00|158|159.28|156.72|157.19|50300|151.872
1530019800|2018-06-26 13:30:00|157.52|158.01|156.65|157.01|25100|151.698
1530106200|2018-06-27 13:30:00|157.5|158|154.47|154.62|24500|149.389
1530192600|2018-06-28 13:30:00|154.88|159.4|154.58|158.71|32900|153.34
1530279000|2018-06-29 13:30:00|157.94|161.02|157.72|159.16|38300|153.775
1530538200|2018-07-02 13:30:00|159|159.15|154.23|155.88|25000|150.606
1530624600|2018-07-03 13:30:00|156.24|161.06|156.24|160.61|26800|155.176
1530797400|2018-07-05 13:30:00|160.33|163.97|160.15|163.55|22600|158.017
1530883800|2018-07-06 13:30:00|163.6|168.96|163.6|168.19|27200|162.5
1531143000|2018-07-09 13:30:00|168.3|168.3|162.95|163.95|24800|158.403
1531229400|2018-07-10 13:30:00|163.51|164.98|163.42|164.88|33500|159.302
1531315800|2018-07-11 13:30:00|164.04|164.04|161.48|162.89|52200|157.379
1531402200|2018-07-12 13:30:00|163.57|164.11|162.02|162.77|45900|157.263
1531488600|2018-07-13 13:30:00|163.73|165.92|162.37|165.43|37900|159.833
1531747800|2018-07-16 13:30:00|165.63|169.83|163.54|169.23|37200|163.504
1531834200|2018-07-17 13:30:00|168.65|174.91|167.45|174.85|61400|168.934
1531920600|2018-07-18 13:30:00|173.95|176.38|171.44|171.47|51600|165.669
1532007000|2018-07-19 13:30:00|170.71|170.94|168.17|169.15|14800|163.427
1532093400|2018-07-20 13:30:00|169.78|173.46|169.78|172.72|27300|166.876
1532352600|2018-07-23 13:30:00|172.1|177.8|172.08|177.15|41000|171.156
1532439000|2018-07-24 13:30:00|176.34|183.39|176.34|182.03|46700|175.871
1532525400|2018-07-25 13:30:00|181.91|184.67|179.11|181.69|49700|175.543
1532611800|2018-07-26 13:30:00|182.09|185.46|182.09|184.25|43200|178.016
1532698200|2018-07-27 13:30:00|184.25|187.86|184.25|184.63|39700|178.383
1532957400|2018-07-30 13:30:00|184.47|187.13|179.89|182.24|47900|176.074
1533043800|2018-07-31 13:30:00|184.37|184.62|177.56|178.69|25100|172.644
1533130200|2018-08-01 13:30:00|179|183|176.18|181.65|25900|175.504
1533216600|2018-08-02 13:30:00|179.63|181.25|177.89|180.13|62300|174.036
1533303000|2018-08-03 13:30:00|180.83|182.59|180.31|182.4|29300|176.229
1533562200|2018-08-06 13:30:00|181.09|188.03|181.09|185.13|55500|178.866
1533648600|2018-08-07 13:30:00|184.99|189.32|184.99|187.17|23900|180.837
1533735000|2018-08-08 13:30:00|185.77|188.29|180.97|185.43|24700|179.156
1533821400|2018-08-09 13:30:00|184.21|187.57|183.96|184.62|40200|178.374
1533907800|2018-08-10 13:30:00|181.04|184.04|178.79|179.6|21200|173.523
1534167000|2018-08-13 13:30:00|179.6|181.07|178.51|180.42|15500|174.316
1534253400|2018-08-14 13:30:00|180.4|189.6|180.4|188.43|58400|182.055
1534339800|2018-08-15 13:30:00|186.13|186.59|180.15|180.35|44300|174.248
1534426200|2018-08-16 13:30:00|180.48|183.66|178.13|178.45|60700|172.412
1534512600|2018-08-17 13:30:00|177.7|178.25|170.05|172.85|34300|167.002
1534771800|2018-08-20 13:30:00|173.68|176.23|173.68|175.77|15500|169.823
1534858200|2018-08-21 13:30:00|177.27|181.65|175.56|178|30700|171.978
1534944600|2018-08-22 13:30:00|178.64|185.69|178.64|184.53|27500|178.287
1535031000|2018-08-23 13:30:00|185.68|190.37|182.7|182.7|25600|176.519
1535117400|2018-08-24 13:30:00|184.07|188.85|184.07|184.79|24900|178.538
1535376600|2018-08-27 13:30:00|186.32|191.32|185.07|187.64|53400|181.291
1535463000|2018-08-28 13:30:00|191.5|191.5|186.7|186.74|60400|180.422
1535549400|2018-08-29 13:30:00|188|189.24|185.91|189|103200|182.605
1535635800|2018-08-30 13:30:00|189.48|189.48|184.92|187.54|101600|181.195
1535722200|2018-08-31 13:30:00|188.02|188.76|182.76|187.59|80100|181.243
1536067800|2018-09-04 13:30:00|186.77|186.77|181.45|183.5|59800|177.292
1536154200|2018-09-05 13:30:00|183.33|184.07|180.45|181.2|33300|175.069
1536240600|2018-09-06 13:30:00|180.89|188.56|180.89|187.82|37500|181.465
1536327000|2018-09-07 13:30:00|185.82|188.39|185.07|187.74|23000|181.388
1536586200|2018-09-10 13:30:00|187.99|190.43|187.04|187.1|28000|180.77
1536672600|2018-09-11 13:30:00|186.61|191.17|182.2|190.57|25200|184.122
1536759000|2018-09-12 13:30:00|191.93|201.81|191.22|201.32|84100|194.509
1536845400|2018-09-13 13:30:00|204.96|212.7|203.13|208.41|111200|201.359
1536931800|2018-09-14 13:30:00|207.38|207.95|201.5|203.05|33300|196.18
1537191000|2018-09-17 13:30:00|202|203.37|200.28|201.73|31100|194.905
1537277400|2018-09-18 13:30:00|204.74|207.63|203.39|205.63|32700|198.673
1537363800|2018-09-19 13:30:00|204.25|207.83|204.12|204.33|18500|197.417
1537450200|2018-09-20 13:30:00|204.04|205.27|203.14|204.88|23600|197.948
1537536600|2018-09-21 13:30:00|203.88|204.79|202.66|203.89|50900|196.992
1537795800|2018-09-24 13:30:00|203.89|208.99|199.77|200.09|38900|193.32
1537882200|2018-09-25 13:30:00|203.26|203.26|198.78|200.85|33200|194.055
1537968600|2018-09-26 13:30:00|200.99|204.24|200.99|203.29|30000|196.412
1538055000|2018-09-27 13:30:00|204.29|206.22|203.93|205.82|24400|198.856
1538141400|2018-09-28 13:30:00|205.35|206.67|202.95|205.13|126900|198.19
1538400600|2018-10-01 13:30:00|206|208.11|203.94|205.82|26900|198.856
1538487000|2018-10-02 13:30:00|205.95|205.95|201.1|203.68|14700|196.789
1538573400|2018-10-03 13:30:00|204.9|206.76|200.53|201.46|19500|194.644
1538659800|2018-10-04 13:30:00|195.33|197.99|194.13|194.73|30200|188.142
1538746200|2018-10-05 13:30:00|195.03|198.47|195.03|197.64|35300|190.953
1539005400|2018-10-08 13:30:00|194.2|197.55|194.2|196.39|29300|189.745
1539091800|2018-10-09 13:30:00|193.42|199.56|192.68|197.41|43800|190.731
1539178200|2018-10-10 13:30:00|197|197.09|190.81|191.02|49900|184.557
1539264600|2018-10-11 13:30:00|190.74|191.77|183.93|186.68|31500|180.364
1539351000|2018-10-12 13:30:00|191.3|191.3|186.65|188.6|44000|182.219
1539610200|2018-10-15 13:30:00|186.02|189.65|186.02|189.65|19700|183.233
1539696600|2018-10-16 13:30:00|188.83|194.16|188.83|192.96|18900|186.431
1539783000|2018-10-17 13:30:00|193.14|193.14|189.06|189.93|16300|183.504
1539869400|2018-10-18 13:30:00|189.8|189.85|182.21|182.55|27100|176.374
1539955800|2018-10-19 13:30:00|184.32|188.79|182.05|188.79|30100|182.403
1540215000|2018-10-22 13:30:00|189.83|190.07|182.01|184.33|34400|178.093
1540301400|2018-10-23 13:30:00|180.68|180.75|175.71|177.69|64700|171.678
1540387800|2018-10-24 13:30:00|178.31|178.31|164.21|165.63|77900|160.026
1540474200|2018-10-25 13:30:00|168|171.35|167.15|169.94|94800|164.19
1540560600|2018-10-26 13:30:00|169.41|173.36|168.74|171.9|29800|166.084
1540819800|2018-10-29 13:30:00|171.6|171.6|158.72|162.17|101900|156.683
1540906200|2018-10-30 13:30:00|161.08|162.17|154.58|159.39|81200|153.997
1540992600|2018-10-31 13:30:00|160.96|166.84|159.99|165.02|86300|159.437
1541079000|2018-11-01 13:30:00|169.02|176.23|168.33|176.23|74300|170.268
1541165400|2018-11-02 13:30:00|176.67|179.45|171.3|171.3|46700|165.504
1541428200|2018-11-05 14:30:00|171.72|182.23|171.72|181.29|44700|175.156
1541514600|2018-11-06 14:30:00|180.46|184.36|176.38|178.67|26500|172.625
1541601000|2018-11-07 14:30:00|179.57|181.99|170.32|173.11|50500|167.253
1541687400|2018-11-08 14:30:00|169.9|169.9|156.24|159.05|78400|153.669
1541773800|2018-11-09 14:30:00|158.22|158.22|147.07|153.03|107900|147.852
1542033000|2018-11-12 14:30:00|152.64|154.42|147.43|149.31|50300|144.258
1542119400|2018-11-13 14:30:00|149.74|149.74|142.21|145.51|40900|140.587
1542205800|2018-11-14 14:30:00|148.12|148.23|139.23|141.05|86300|136.278
1542292200|2018-11-15 14:30:00|141.06|146.75|139.48|144.43|115400|139.543
1542378600|2018-11-16 14:30:00|144.57|147.96|144.35|146.03|39900|141.089
1542637800|2018-11-19 14:30:00|145.45|147.81|143.92|146.79|53300|141.824
1542724200|2018-11-20 14:30:00|144.15|144.24|139.64|140.22|46900|135.476
1542810600|2018-11-21 14:30:00|141.32|143.71|138.65|139.08|103000|134.374
1542983400|2018-11-23 14:30:00|137.1|139.52|136.82|136.88|12100|132.249
1543242600|2018-11-26 14:30:00|137.29|138.24|127.95|130.56|49000|126.143
1543329000|2018-11-27 14:30:00|133.1|135.55|130.4|130.9|43200|126.471
1543415400|2018-11-28 14:30:00|130.5|136.67|130.5|135.67|52200|131.08
1543501800|2018-11-29 14:30:00|135.3|138.12|135.3|136.28|22900|131.669
1543588200|2018-11-30 14:30:00|136.42|137.86|133.74|133.95|93000|129.418
1543847400|2018-12-03 14:30:00|136.31|143.09|132.42|135.37|69900|130.79
1543933800|2018-12-04 14:30:00|135.35|137.21|132.83|136.07|46500|131.466
1544106600|2018-12-06 14:30:00|134.9|139.61|134.29|138.85|83000|134.152
1544193000|2018-12-07 14:30:00|139.07|143.07|138.62|140.03|115000|135.292
1544452200|2018-12-10 14:30:00|140.5|144.89|136.97|142.13|68400|137.321
1544538600|2018-12-11 14:30:00|144.14|145.36|139.44|141.57|61000|136.78
1544625000|2018-12-12 14:30:00|148.64|153.61|147.51|148.09|91800|143.08
1544711400|2018-12-13 14:30:00|146.84|146.84|141.88|145.87|66700|140.935
1544797800|2018-12-14 14:30:00|144.75|149.34|143.83|144.99|68700|140.084
1545057000|2018-12-17 14:30:00|145.06|148.78|143.77|147.11|51400|142.133
1545143400|2018-12-18 14:30:00|147.55|151.58|146.4|149.69|110700|144.625
1545229800|2018-12-19 14:30:00|149.61|155.27|149.42|150.25|129500|145.167
1545316200|2018-12-20 14:30:00|151.5|154.37|148.77|152.14|99900|146.993
1545402600|2018-12-21 14:30:00|152.85|154.42|151.51|152.1|52800|146.954
1545661800|2018-12-24 14:30:00|151.42|154.37|150.4|150.72|20600|145.621
1545834600|2018-12-26 14:30:00|150.74|153.44|150.2|153.12|28300|147.939
1545921000|2018-12-27 14:30:00|151.9|154.72|150.98|154.19|43300|148.973
1546007400|2018-12-28 14:30:00|154.26|155.54|152.84|154.4|46500|149.176
1546266600|2018-12-31 14:30:00|155.39|155.39|150.45|150.6|38800|145.505
1546439400|2019-01-02 14:30:00|149.65|157.01|149.65|156.41|100500|151.118
1546525800|2019-01-03 14:30:00|157.85|160.43|151.81|153.75|42400|148.548
1546612200|2019-01-04 14:30:00|154.59|160.89|154.47|159.81|71700|154.403
1546871400|2019-01-07 14:30:00|163.01|165.56|160.34|163.99|56000|158.442
1546957800|2019-01-08 14:30:00|164.07|168.81|164|167.47|42500|161.804
1547044200|2019-01-09 14:30:00|167.44|172.66|167.44|169.75|44400|164.007
1547130600|2019-01-10 14:30:00|169.19|173.05|168.45|173|41300|167.147
1547217000|2019-01-11 14:30:00|172.02|173.96|170.66|172.53|29900|166.693
1547476200|2019-01-14 14:30:00|170.18|175.23|168.41|170.83|91800|165.05
1547562600|2019-01-15 14:30:00|170.15|175.97|170.15|175.38|42600|169.446
1547649000|2019-01-16 14:30:00|176.16|178.46|175.66|177.01|48000|171.021
1547735400|2019-01-17 14:30:00|175.48|178.08|174.04|177.22|25700|171.224
1547821800|2019-01-18 14:30:00|177.35|177.35|174.49|176.97|32000|170.982
1548167400|2019-01-22 14:30:00|174.98|177.79|173.41|176.28|61700|170.316
1548253800|2019-01-23 14:30:00|176.42|179.7|176.42|179.17|49400|173.108
1548340200|2019-01-24 14:30:00|178.83|181.2|178.83|179.96|62100|173.871
1548426600|2019-01-25 14:30:00|179.87|180.8|178.54|180.69|53700|174.577
1548685800|2019-01-28 14:30:00|179.45|179.85|177.06|179.77|33500|173.688
1548772200|2019-01-29 14:30:00|178.38|181.78|178.38|179.78|32000|173.697
1548858600|2019-01-30 14:30:00|180.3|180.73|176.95|179.62|32400|173.543
1548945000|2019-01-31 14:30:00|184.26|184.85|180.43|181.95|30300|175.794
1549031400|2019-02-01 14:30:00|179.82|183.5|173.97|174.02|61200|168.132
1549290600|2019-02-04 14:30:00|172.66|176.61|172.66|175.9|28400|169.949
1549377000|2019-02-05 14:30:00|174.57|181.28|174.57|179.3|45600|173.234
1549463400|2019-02-06 14:30:00|179.35|180.74|175.01|175.48|32000|169.543
1549549800|2019-02-07 14:30:00|174.54|174.54|168.53|169.9|65700|164.152
1549636200|2019-02-08 14:30:00|170.31|170.37|165.97|167.08|49500|161.427
1549895400|2019-02-11 14:30:00|165.88|166.56|162.42|166.19|83600|160.567
1549981800|2019-02-12 14:30:00|165.7|169.27|165.7|167.16|37600|161.504
1550068200|2019-02-13 14:30:00|165.3|165.34|160.93|161.34|72700|155.881
1550154600|2019-02-14 14:30:00|161.73|162.82|160.9|162.16|157400|156.674
1550241000|2019-02-15 14:30:00|163.19|163.2|159.81|163.12|109000|157.601
1550586600|2019-02-19 14:30:00|164.03|164.66|161.39|162.32|64200|156.828
1550673000|2019-02-20 14:30:00|162.75|166.39|162.14|165.53|81800|159.93
1550759400|2019-02-21 14:30:00|166|166|162.59|164.45|94500|158.886
1550845800|2019-02-22 14:30:00|165.01|167.66|165.01|166.22|76700|160.596
1551105000|2019-02-25 14:30:00|167.21|168.89|165.57|166.33|65200|160.702
1551191400|2019-02-26 14:30:00|167.15|172.24|167.15|171.2|89100|165.408
1551277800|2019-02-27 14:30:00|171.36|174.32|170.31|174|119800|168.113
1551364200|2019-02-28 14:30:00|174.61|174.61|169.02|169.28|73900|163.553
1551450600|2019-03-01 14:30:00|168.85|170.17|162.91|166.21|65900|160.587
1551709800|2019-03-04 14:30:00|166.27|166.27|163.4|164.79|45200|159.215
1551796200|2019-03-05 14:30:00|164.37|166.24|164.12|164.21|48800|158.654
1551882600|2019-03-06 14:30:00|162.94|163.98|159.2|163.69|56100|158.152
1551969000|2019-03-07 14:30:00|163.75|163.75|157.15|157.15|57300|151.833
1552055400|2019-03-08 14:30:00|156.41|160.65|156.06|159.86|31300|154.451
1552311000|2019-03-11 13:30:00|163.49|163.53|160.12|160.88|49000|155.437
1552397400|2019-03-12 13:30:00|161.96|162.01|157.4|157.77|74300|152.432
1552483800|2019-03-13 13:30:00|157.05|158.35|154.27|156.52|59600|151.224
1552570200|2019-03-14 13:30:00|156.7|157.6|153.26|157.02|96100|151.707
1552656600|2019-03-15 13:30:00|157.62|160.26|157.11|160.15|126500|154.732
1552915800|2019-03-18 13:30:00|159.48|163.47|159.48|163|81700|157.485
1553002200|2019-03-19 13:30:00|163.85|164.38|162.19|163.45|75800|157.92
1553088600|2019-03-20 13:30:00|164.4|165.65|161.33|164.69|48900|159.118
1553175000|2019-03-21 13:30:00|164.08|165.94|161.82|162.15|66600|156.664
1553261400|2019-03-22 13:30:00|161.28|162.95|153.56|153.81|54600|148.606
1553520600|2019-03-25 13:30:00|154.46|158.61|153.47|156.61|83700|151.311
1553607000|2019-03-26 13:30:00|155.81|158.88|154.13|155.45|55100|150.191
1553693400|2019-03-27 13:30:00|155.4|156.05|153.52|154.69|66700|149.456
1553779800|2019-03-28 13:30:00|154.17|158.4|153.01|156.29|67400|151.002
1553866200|2019-03-29 13:30:00|157.22|162.05|157.22|161.76|89700|156.287
1554125400|2019-04-01 13:30:00|162.49|162.49|159.38|160.36|64500|154.934
1554211800|2019-04-02 13:30:00|160.75|160.75|158.51|160.26|64100|154.838
1554298200|2019-04-03 13:30:00|160.62|165.67|160.37|161.51|66700|156.046
1554384600|2019-04-04 13:30:00|160.92|163.24|160.92|162.73|59500|157.224
1554471000|2019-04-05 13:30:00|163.93|165.53|162.86|165.53|46500|159.93
1554730200|2019-04-08 13:30:00|165.37|166.58|163.02|163.81|95500|158.268
1554816600|2019-04-09 13:30:00|164.28|167.8|163.06|166.52|73000|160.886
1554903000|2019-04-10 13:30:00|166.72|167.76|161.75|162.95|55800|157.437
1554989400|2019-04-11 13:30:00|164.02|164.02|161.25|162.8|43000|157.292
1555075800|2019-04-12 13:30:00|162.18|163.22|159.88|161.07|32600|155.62
1555335000|2019-04-15 13:30:00|160.23|162.39|159.85|160.47|36400|155.041
1555421400|2019-04-16 13:30:00|159.97|162.43|159.97|161.79|23700|156.316
1555507800|2019-04-17 13:30:00|162.34|165.21|162.05|164.21|50600|158.654
1555594200|2019-04-18 13:30:00|163.7|164.56|162.71|163.36|28200|157.833
1555939800|2019-04-22 13:30:00|162.05|164.94|161.8|162.19|42600|156.703
1556026200|2019-04-23 13:30:00|161.91|163.26|160.04|162.57|44900|157.07
1556112600|2019-04-24 13:30:00|163.28|164.02|160.32|162.79|72000|157.282
1556199000|2019-04-25 13:30:00|161.28|164.87|159.6|164.62|43400|159.05
1556285400|2019-04-26 13:30:00|165.39|165.39|161.41|163.69|85200|158.152
1556544600|2019-04-29 13:30:00|164.23|166.77|158.18|158.49|66300|153.128
1556631000|2019-04-30 13:30:00|157.69|165.11|157.6|164.55|75200|158.983
1556717400|2019-05-01 13:30:00|165.12|165.23|161.91|161.94|43700|156.461
1556803800|2019-05-02 13:30:00|160.95|164.04|160.95|162.36|69900|156.867
1556890200|2019-05-03 13:30:00|163.26|165.46|162.05|164.31|37200|158.751
1557149400|2019-05-06 13:30:00|161.53|164.56|161.02|163.15|54500|157.63
1557235800|2019-05-07 13:30:00|161.94|164.32|159.69|164.11|41300|158.558
1557322200|2019-05-08 13:30:00|164.09|166.65|162.9|163.81|61800|158.268
1557408600|2019-05-09 13:30:00|161.66|164.58|159.21|163.18|58500|157.659
1557495000|2019-05-10 13:30:00|162.3|165.29|160.13|164.12|42700|158.567
1557754200|2019-05-13 13:30:00|161.01|164.6|160.78|161.69|126500|156.219
1557840600|2019-05-14 13:30:00|162.61|164.59|160.56|163|95500|157.485
1557927000|2019-05-15 13:30:00|161.48|161.8|158.5|160.93|98900|155.485
1558013400|2019-05-16 13:30:00|161.39|161.39|158.43|158.51|54200|153.147
1558099800|2019-05-17 13:30:00|156.38|161.45|156.36|160.57|47600|155.137
1558359000|2019-05-20 13:30:00|160.75|161.62|160.15|160.25|19900|154.828
1558445400|2019-05-21 13:30:00|160.57|161.46|159.64|160.04|35900|154.625
1558531800|2019-05-22 13:30:00|160.89|161.44|160.01|160.71|32500|155.273
1558618200|2019-05-23 13:30:00|160.06|164.07|159.63|161.91|61900|156.432
1558704600|2019-05-24 13:30:00|162.93|163.32|161.61|162.2|36300|156.712
1559050200|2019-05-28 13:30:00|161.82|163.3|160.54|160.68|56300|155.244
1559136600|2019-05-29 13:30:00|159.83|161.81|158.49|161.44|76600|155.978
1559223000|2019-05-30 13:30:00|162.01|163.27|159.98|159.98|150500|154.567
1559309400|2019-05-31 13:30:00|158.95|158.95|152.2|158.58|158500|153.215
1559568600|2019-06-03 13:30:00|158.97|159.83|155.22|155.26|73500|150.007
1559655000|2019-06-04 13:30:00|151.01|156.34|150.92|155.93|63600|155.93|divid|5.253
1559741400|2019-06-05 13:30:00|156.22|159.8|155.98|159.8|42400|159.8
1559827800|2019-06-06 13:30:00|159.28|159.89|157.56|159.66|38000|159.66
1559914200|2019-06-07 13:30:00|159.88|162.56|159.19|161.39|26700|161.39
1560173400|2019-06-10 13:30:00|162.6|167.44|162.6|167.44|35100|167.44
1560259800|2019-06-11 13:30:00|168.68|170.42|166.82|170.06|34900|170.06
1560346200|2019-06-12 13:30:00|169.81|170.65|169|169.54|30600|169.54
1560432600|2019-06-13 13:30:00|170.36|170.78|168.72|170.78|37700|170.78
1560519000|2019-06-14 13:30:00|170.14|170.95|167.73|168.72|33000|168.72
1560778200|2019-06-17 13:30:00|168.61|170.31|166.73|166.73|25100|166.73
1560864600|2019-06-18 13:30:00|167.35|170.33|166.81|167.99|36000|167.99
1560951000|2019-06-19 13:30:00|169|169.33|167.06|168.13|26500|168.13
1561037400|2019-06-20 13:30:00|170.9|172.01|168.19|171.2|59200|171.2
1561123800|2019-06-21 13:30:00|169.98|171.97|168.52|168.75|71500|168.75
1561383000|2019-06-24 13:30:00|168.35|171.45|167.91|170.77|81700|170.77
1561469400|2019-06-25 13:30:00|170.23|170.35|168.52|169.65|126000|169.65
1561555800|2019-06-26 13:30:00|169.13|170.3|168.47|168.93|92300|168.93
1561642200|2019-06-27 13:30:00|168.13|170.9|168.07|169.56|95700|169.56
1561728600|2019-06-28 13:30:00|168.92|170.21|160.75|162.11|89400|162.11
1561987800|2019-07-01 13:30:00|165.82|165.82|161.92|162.53|37200|162.53
1562074200|2019-07-02 13:30:00|162.5|164.5|160.66|162.42|55600|162.42
1562160600|2019-07-03 13:30:00|162.33|164.96|161.7|163.38|33800|163.38
1562333400|2019-07-05 13:30:00|162.32|163.77|161.17|163.77|67000|163.77
1562592600|2019-07-08 13:30:00|162.51|165.63|162.33|164.72|47600|164.72
1562679000|2019-07-09 13:30:00|164.96|165.73|161.83|162.99|49000|162.99
1562765400|2019-07-10 13:30:00|164.33|164.83|161.01|162.64|58800|162.64
1562851800|2019-07-11 13:30:00|163.31|163.61|161.22|162.51|38400|162.51
1562938200|2019-07-12 13:30:00|162.45|163.12|159.32|162.08|142600|162.08
1563197400|2019-07-15 13:30:00|162.1|166.07|162.02|165.22|51400|165.22
1563283800|2019-07-16 13:30:00|165.58|166.03|164.25|165.42|23100|165.42
1563370200|2019-07-17 13:30:00|165.9|166.85|163.66|164.21|36200|164.21
1563456600|2019-07-18 13:30:00|164.53|164.74|160.41|162.62|54200|162.62
1563543000|2019-07-19 13:30:00|163.8|165.58|161.56|162.26|25300|162.26
1563802200|2019-07-22 13:30:00|162.04|164.48|159.25|159.25|50900|159.25
1563888600|2019-07-23 13:30:00|160.73|161.07|154.63|155.54|46700|155.54
1563975000|2019-07-24 13:30:00|155.77|157.31|152.17|155.43|180600|155.43
1564061400|2019-07-25 13:30:00|155.69|157.85|154.63|156.9|48300|156.9
1564147800|2019-07-26 13:30:00|157.54|157.54|153.56|153.96|43200|153.96
1564407000|2019-07-29 13:30:00|154.73|159.34|153.2|157.75|67600|157.75
1564493400|2019-07-30 13:30:00|156.85|159.29|155.8|158|71900|158
1564579800|2019-07-31 13:30:00|156.86|156.86|151.11|152.13|54800|152.13
1564666200|2019-08-01 13:30:00|151.84|153.97|150.46|151.14|50100|151.14
1564752600|2019-08-02 13:30:00|151.4|151.4|147.81|148.15|47000|148.15
1565011800|2019-08-05 13:30:00|144.51|146.58|143.85|145.13|48000|145.13
1565098200|2019-08-06 13:30:00|144.77|149.36|144.77|145.54|78000|145.54
1565184600|2019-08-07 13:30:00|144.91|147.25|144.63|145.6|68700|145.6
1565271000|2019-08-08 13:30:00|146.19|147.46|145.54|146.56|36300|146.56
1565357400|2019-08-09 13:30:00|146.54|148.01|146.12|146.7|137600|146.7
1565616600|2019-08-12 13:30:00|143.74|144.54|142.27|142.77|83400|142.77
1565703000|2019-08-13 13:30:00|142.1|144.42|141.14|143.24|115500|143.24
1565789400|2019-08-14 13:30:00|142.19|143.62|139.73|139.73|91500|139.73
1565875800|2019-08-15 13:30:00|140.38|140.38|137.06|139.15|159000|139.15
1565962200|2019-08-16 13:30:00|138.84|142.88|138.84|141.63|152300|141.63
1566221400|2019-08-19 13:30:00|142.76|142.88|137.06|139.97|122400|139.97
1566307800|2019-08-20 13:30:00|139.22|143.62|138.9|141.45|123000|141.45
1566394200|2019-08-21 13:30:00|142.83|143.09|141.66|142.3|119800|142.3
1566480600|2019-08-22 13:30:00|143.54|144.18|139.92|140.92|56300|140.92
1566567000|2019-08-23 13:30:00|141.07|141.07|138.7|138.75|32600|138.75
1566826200|2019-08-26 13:30:00|138.9|140.94|138.8|140.65|76300|140.65
1566912600|2019-08-27 13:30:00|140.95|142.18|139.61|140.18|113800|140.18
1566999000|2019-08-28 13:30:00|140.49|140.91|139.51|139.63|79100|139.63
1567085400|2019-08-29 13:30:00|139.3|144.91|139.3|144.29|98700|144.29
1567171800|2019-08-30 13:30:00|145|147.43|144.84|147.39|60800|147.39
1567517400|2019-09-03 13:30:00|145.99|146.24|143.51|143.91|55200|143.91
1567603800|2019-09-04 13:30:00|145.59|147.31|143.62|145.87|80800|145.87
1567690200|2019-09-05 13:30:00|147.37|149.68|146.67|149.28|69900|149.28
1567776600|2019-09-06 13:30:00|149.53|153.55|149.53|151.88|78700|151.88
1568035800|2019-09-09 13:30:00|152.79|153.35|148.17|149.76|96700|149.76
1568122200|2019-09-10 13:30:00|149.39|153.09|148.91|151.55|115100|151.55
1568208600|2019-09-11 13:30:00|151.17|153.56|151|151.94|127900|151.94
1568295000|2019-09-12 13:30:00|151.44|155.13|151.11|152.57|64300|152.57
1568381400|2019-09-13 13:30:00|153.48|154.31|152.12|153.79|89300|153.79
1568640600|2019-09-16 13:30:00|152.75|155.3|152.75|153.79|93700|153.79
1568727000|2019-09-17 13:30:00|153.5|158.81|152.44|157.19|112300|157.19
1568813400|2019-09-18 13:30:00|156.15|158.29|155.59|157.84|112000|157.84
1568899800|2019-09-19 13:30:00|156.71|157.75|154.05|154.7|130000|154.7
1568986200|2019-09-20 13:30:00|154.12|159.9|154.12|158.07|106300|158.07
1569245400|2019-09-23 13:30:00|157.06|158.27|156.12|158|51800|158
1569331800|2019-09-24 13:30:00|157.45|159.29|153.58|153.92|94300|153.92
1569418200|2019-09-25 13:30:00|153.4|153.4|150.87|152.62|113100|152.62
1569504600|2019-09-26 13:30:00|151.88|153.19|149.78|150.6|80400|150.6
1569591000|2019-09-27 13:30:00|151.1|151.1|149.51|149.91|43200|149.91
1569850200|2019-09-30 13:30:00|149.36|153.34|149.36|152.5|96100|152.5
1569936600|2019-10-01 13:30:00|151.56|154.53|151.56|153.68|37200|153.68
1570023000|2019-10-02 13:30:00|152.77|154.1|150.62|150.91|46000|150.91
1570109400|2019-10-03 13:30:00|150.06|153.95|150.06|153.59|31000|153.59
1570195800|2019-10-04 13:30:00|153.02|156.77|152.74|155.8|45600|155.8
1570455000|2019-10-07 13:30:00|156.16|156.22|153.29|154.07|55300|154.07
1570541400|2019-10-08 13:30:00|154.32|156.8|152.61|155.16|94800|155.16
1570627800|2019-10-09 13:30:00|156.08|157.5|153.11|153.7|75100|153.7
1570714200|2019-10-10 13:30:00|152.67|156.84|152.4|156.05|68700|156.05
1570800600|2019-10-11 13:30:00|156.81|159.3|155.9|157.41|53300|157.41
1571059800|2019-10-14 13:30:00|157.35|158.9|156.72|157.04|63900|157.04
1571146200|2019-10-15 13:30:00|156.91|158.91|156.2|156.37|77900|156.37
1571232600|2019-10-16 13:30:00|155.57|159.08|155.57|158.62|62300|158.62
1571319000|2019-10-17 13:30:00|158.68|160.21|158.03|158.99|63400|158.99
1571405400|2019-10-18 13:30:00|157.83|160.29|157.83|159.15|93700|159.15
1571664600|2019-10-21 13:30:00|158.2|160.1|157.91|159.03|75900|159.03
1571751000|2019-10-22 13:30:00|158.39|159.68|157.12|157.52|101000|157.52
1571837400|2019-10-23 13:30:00|156.95|159.62|156.95|159.15|27000|159.15
1571923800|2019-10-24 13:30:00|159.24|163.26|159.24|163.15|97100|163.15
1572010200|2019-10-25 13:30:00|163.35|165.08|162.63|164.89|23300|164.89
1572269400|2019-10-28 13:30:00|165.06|169.69|164.6|168.33|75900|168.33
1572355800|2019-10-29 13:30:00|166.88|169.23|162.88|166.62|53100|166.62
1572442200|2019-10-30 13:30:00|167.12|167.12|165.01|166.53|33200|166.53
1572528600|2019-10-31 13:30:00|165.79|166.51|163.42|163.75|24100|163.75
1572615000|2019-11-01 13:30:00|165.23|165.23|162.67|164.01|91600|164.01
1572877800|2019-11-04 14:30:00|163.79|165.29|163.28|163.48|96400|163.48
1572964200|2019-11-05 14:30:00|164|164.08|159.98|163.44|99100|163.44
1573050600|2019-11-06 14:30:00|162.61|170.5|161.78|169.77|79500|169.77
1573137000|2019-11-07 14:30:00|170.87|172.97|170.19|171.88|48500|171.88
1573223400|2019-11-08 14:30:00|170.86|171.7|167.49|168.51|38700|168.51
1573482600|2019-11-11 14:30:00|167.18|170.93|167.18|170.18|29700|170.18
1573569000|2019-11-12 14:30:00|168.89|171.14|168.71|169.92|60900|169.92
1573655400|2019-11-13 14:30:00|169.52|171.5|168.21|171.06|49700|171.06
1573741800|2019-11-14 14:30:00|170.19|171.39|168.68|170.2|17000|170.2
1573828200|2019-11-15 14:30:00|171.11|172.54|169.9|171.85|23100|171.85
1574087400|2019-11-18 14:30:00|171.78|172.35|171.05|171.92|23000|171.92
1574173800|2019-11-19 14:30:00|172.28|175.22|172.28|174.67|46600|174.67
1574260200|2019-11-20 14:30:00|173.84|175.57|173.84|175.25|59000|175.25
1574346600|2019-11-21 14:30:00|174.56|176.21|173.55|174.38|66400|174.38
1574433000|2019-11-22 14:30:00|174.13|175.31|173.11|174.53|31300|174.53
1574692200|2019-11-25 14:30:00|173.73|175.82|173.64|174.82|62900|174.82
1574778600|2019-11-26 14:30:00|174.49|174.56|171.31|172.19|85300|172.19
1574865000|2019-11-27 14:30:00|172.45|174.66|172.44|174.63|43400|174.63
1575037800|2019-11-29 14:30:00|174.73|174.73|171.31|171.46|16100|171.46
1575297000|2019-12-02 14:30:00|171.28|171.74|165.69|167.07|53400|167.07
1575383400|2019-12-03 14:30:00|167.01|170.32|167.01|168.99|65600|168.99
1575469800|2019-12-04 14:30:00|169.7|170.98|168.16|168.93|65100|168.93
1575556200|2019-12-05 14:30:00|169.31|170.25|167.63|168|44700|168
1575642600|2019-12-06 14:30:00|168.67|170.14|168.2|169.58|64800|169.58
1575901800|2019-12-09 14:30:00|169.5|171.82|169.18|170.58|43900|170.58
1575988200|2019-12-10 14:30:00|170.99|176.07|169.17|175.07|140500|175.07
1576074600|2019-12-11 14:30:00|176.13|179.44|174.32|178.89|35500|178.89
1576161000|2019-12-12 14:30:00|178.5|180.91|178.5|180.76|46700|180.76
1576247400|2019-12-13 14:30:00|181.65|191.49|180.96|190.38|111400|190.38
1576506600|2019-12-16 14:30:00|191.44|191.44|188.5|190.16|51500|190.16
1576593000|2019-12-17 14:30:00|189.63|190.84|183.62|184.3|74600|184.3
1576679400|2019-12-18 14:30:00|184.54|189.69|183.01|187.84|51700|187.84
1576765800|2019-12-19 14:30:00|187.4|187.97|186.48|186.66|55000|186.66
1576852200|2019-12-20 14:30:00|186.89|188.08|185.81|186.36|56700|186.36
1577111400|2019-12-23 14:30:00|186.14|188.1|184.69|186.09|31600|186.09
1577197800|2019-12-24 14:30:00|186.74|187.9|185.42|186.2|19300|186.2
1577370600|2019-12-26 14:30:00|187.64|189.63|185.4|189.2|16600|189.2
1577457000|2019-12-27 14:30:00|191.03|191.16|187.85|189.02|20300|189.02
1577716200|2019-12-30 14:30:00|189.24|190.07|184.87|186.65|25800|186.65
1577802600|2019-12-31 14:30:00|186.46|188.63|185.05|187.39|13400|187.39
1577975400|2020-01-02 14:30:00|187.5|191.67|187.34|191.65|34500|191.65
1578061800|2020-01-03 14:30:00|190.18|193.8|189.38|191.09|23200|191.09
1578321000|2020-01-06 14:30:00|189.67|190.4|186.93|188.39|29200|188.39
1578407400|2020-01-07 14:30:00|187.36|190.65|185.4|189.76|38000|189.76
1578493800|2020-01-08 14:30:00|190.56|193.74|189.42|193.58|70300|193.58
1578580200|2020-01-09 14:30:00|194.8|194.8|191.49|194.79|38000|194.79
1578666600|2020-01-10 14:30:00|196|199.08|196|197.7|38100|197.7
1578925800|2020-01-13 14:30:00|197.44|200.97|196.8|200.34|25600|200.34
1579012200|2020-01-14 14:30:00|197.2|201.17|197.2|200.54|49700|200.54
1579098600|2020-01-15 14:30:00|201.71|210.38|200.73|208.83|44300|208.83
1579185000|2020-01-16 14:30:00|209.72|209.72|203.18|204.22|54300|204.22
1579271400|2020-01-17 14:30:00|204.2|206.68|203.08|205.4|39800|205.4
1579617000|2020-01-21 14:30:00|203.69|206.07|203.08|203.69|64300|203.69
1579703400|2020-01-22 14:30:00|202.58|203.97|202.11|203.61|33900|203.61
1579789800|2020-01-23 14:30:00|202.58|202.87|200.1|201.85|22000|201.85
1579876200|2020-01-24 14:30:00|203.31|203.31|197.8|200.03|31800|200.03
1580135400|2020-01-27 14:30:00|195.71|197.21|191.78|193.33|30800|193.33
1580221800|2020-01-28 14:30:00|193.42|198.4|193.42|198.03|31200|198.03
1580308200|2020-01-29 14:30:00|197.4|199.44|196.94|198.25|22700|198.25
1580394600|2020-01-30 14:30:00|196.27|197.7|193.79|196.2|17400|196.2
1580481000|2020-01-31 14:30:00|194.22|195.21|191.22|192.79|20600|192.79
1580740200|2020-02-03 14:30:00|193.53|195.91|192.85|195.91|38800|195.91
1580826600|2020-02-04 14:30:00|198.87|200.67|194.74|196.82|60500|196.82
1580913000|2020-02-05 14:30:00|199.49|202.77|199.16|200.57|24000|200.57
1580999400|2020-02-06 14:30:00|200.34|201.24|198.13|198.86|35000|198.86
1581085800|2020-02-07 14:30:00|196.49|198.92|192.6|195.9|19300|195.9
1581345000|2020-02-10 14:30:00|196.68|197.63|194.22|196.96|28100|196.96
1581431400|2020-02-11 14:30:00|198.17|205.29|196.86|204.01|19800|204.01
1581517800|2020-02-12 14:30:00|203.76|204.43|201.38|201.54|36600|201.54
1581604200|2020-02-13 14:30:00|200.2|200.2|193.71|197.06|26900|197.06
1581690600|2020-02-14 14:30:00|197.5|199.93|197.49|199.16|15800|199.16
1582036200|2020-02-18 14:30:00|197.53|199.66|195.08|195.75|24600|195.75
1582122600|2020-02-19 14:30:00|196|199.5|196|199.29|24600|199.29
1582209000|2020-02-20 14:30:00|197.54|198.38|195.52|196.26|20800|196.26
1582295400|2020-02-21 14:30:00|195.3|200.98|194.39|198.08|32200|198.08
1582554600|2020-02-24 14:30:00|192.9|192.9|183.74|186.18|34800|186.18
1582641000|2020-02-25 14:30:00|185.14|185.14|171.9|172.71|54500|172.71
1582727400|2020-02-26 14:30:00|172.64|179.19|172.64|175.48|142800|175.48
1582813800|2020-02-27 14:30:00|171.48|174.03|154.67|165.25|132700|165.25
1582900200|2020-02-28 14:30:00|157.9|167.17|155.9|167|110200|167
1583159400|2020-03-02 14:30:00|166.49|166.49|160.43|163.03|90000|163.03
1583245800|2020-03-03 14:30:00|164.86|166.7|163|164.25|50200|164.25
1583332200|2020-03-04 14:30:00|165.99|168.51|163.59|168.16|87600|168.16
1583418600|2020-03-05 14:30:00|165|166.86|155.66|156.57|70000|156.57
1583505000|2020-03-06 14:30:00|153|156.7|151.79|154.68|109400|154.68
1583760600|2020-03-09 13:30:00|141.14|149.96|139.61|145.34|103500|145.34
1583847000|2020-03-10 13:30:00|150.8|151.17|142.17|150.33|95500|150.33
1583933400|2020-03-11 13:30:00|147.3|147.3|140.57|142.84|44500|142.84
1584019800|2020-03-12 13:30:00|140|140|118.31|132.15|110000|132.15
1584106200|2020-03-13 13:30:00|137.9|137.9|130.21|134.91|88600|134.91
1584365400|2020-03-16 13:30:00|118.65|123.72|114.92|115.57|109400|115.57
1584451800|2020-03-17 13:30:00|117.19|117.19|107.67|113.64|97800|113.64
1584538200|2020-03-18 13:30:00|109|109|97.91|99.57|67200|99.57
1584624600|2020-03-19 13:30:00|98.39|98.39|89.25|89.34|67800|89.34
1584711000|2020-03-20 13:30:00|90.53|92.26|82.4|84.96|109300|84.96
1584970200|2020-03-23 13:30:00|83.93|86.82|82.68|83.98|118400|83.98
1585056600|2020-03-24 13:30:00|86.88|95.97|86.83|95.76|136300|95.76
1585143000|2020-03-25 13:30:00|96|103.31|95.21|100.98|91100|100.98
1585229400|2020-03-26 13:30:00|102.3|104.98|99.03|103.48|70600|103.48
1585315800|2020-03-27 13:30:00|100|102.14|96.27|98.11|73400|98.11
1585575000|2020-03-30 13:30:00|100.44|100.44|94.79|96.1|116400|96.1
1585661400|2020-03-31 13:30:00|95.75|97.27|93.39|94.14|239900|94.14
1585747800|2020-04-01 13:30:00|90.33|92.14|89.01|89.32|82200|89.32
1585834200|2020-04-02 13:30:00|89.58|93.29|88.4|89.42|67400|89.42
1585920600|2020-04-03 13:30:00|88.36|89|82.08|83.34|59000|83.34
1586179800|2020-04-06 13:30:00|83.7|91.56|83.7|88.13|58300|88.13
1586266200|2020-04-07 13:30:00|91.72|95.13|88.52|89.43|66500|89.43
1586352600|2020-04-08 13:30:00|98|98|89.52|91.26|82600|91.26
1586439000|2020-04-09 13:30:00|96.44|96.64|92.49|94.49|129000|94.49
1586784600|2020-04-13 13:30:00|95.82|95.82|92.04|94.4|70100|94.4
1586871000|2020-04-14 13:30:00|95.75|97.23|95.08|96|165900|96
1586957400|2020-04-15 13:30:00|94.27|95.32|93.45|94.24|56900|94.24
1587043800|2020-04-16 13:30:00|96.33|96.33|93.04|95.55|113000|95.55
1587130200|2020-04-17 13:30:00|98.45|101.83|98.17|101.51|158100|101.51
1587389400|2020-04-20 13:30:00|100.48|100.48|97.63|98.62|49900|98.62
1587475800|2020-04-21 13:30:00|98.11|98.24|93.54|95|71900|95
1587562200|2020-04-22 13:30:00|96.36|97.25|95.02|97.25|237100|97.25
1587648600|2020-04-23 13:30:00|99.4|99.4|95.52|96.47|102300|96.47
1587735000|2020-04-24 13:30:00|96.49|96.49|92.93|94.5|80300|94.5
1587994200|2020-04-27 13:30:00|95.49|97.8|95.1|97.13|111700|97.13
1588080600|2020-04-28 13:30:00|98.97|99.56|97.87|98.5|61500|98.5
1588167000|2020-04-29 13:30:00|100.02|102.36|99.59|100.63|131100|100.63
1588253400|2020-04-30 13:30:00|99.99|100.42|97.07|99.71|286900|99.71
1588339800|2020-05-01 13:30:00|97.32|99.49|92.57|95.11|78000|95.11
1588599000|2020-05-04 13:30:00|94.75|106.69|94.75|106.41|91600|106.41
1588685400|2020-05-05 13:30:00|107.17|111.49|104.47|109.39|154100|109.39
1588771800|2020-05-06 13:30:00|109.3|110.77|109.19|109.67|103200|109.67
1588858200|2020-05-07 13:30:00|110.4|111.89|104.14|104.15|145600|104.15
1588944600|2020-05-08 13:30:00|105.66|107.84|104.97|105.98|66100|105.98
1589203800|2020-05-11 13:30:00|105.04|105.04|101.29|101.46|85900|101.46
1589290200|2020-05-12 13:30:00|102|103.7|99.47|100.19|100500|100.19
1589376600|2020-05-13 13:30:00|100.45|102.38|97.07|98.91|55500|98.91
1589463000|2020-05-14 13:30:00|97.06|100.88|96.61|100.52|69000|100.52
1589549400|2020-05-15 13:30:00|100.37|100.5|96|96.83|86500|96.83
1589808600|2020-05-18 13:30:00|99.04|106.15|99.04|105|60800|105
1589895000|2020-05-19 13:30:00|104.69|104.95|96.85|96.85|73600|96.85
1589981400|2020-05-20 13:30:00|98.54|100.47|98.29|100|113000|100
1590067800|2020-05-21 13:30:00|100.27|100.72|97.43|98.36|85200|98.36
1590154200|2020-05-22 13:30:00|99.3|100.08|96.68|99.74|296300|99.74
1590499800|2020-05-26 13:30:00|102.44|107.09|102.44|104.32|84500|104.32
1590586200|2020-05-27 13:30:00|106.25|106.27|103.32|104.27|149000|104.27
1590672600|2020-05-28 13:30:00|106|107.31|103.39|105.37|187700|105.37
1590759000|2020-05-29 13:30:00|105.79|105.79|101.46|103.67|141500|103.67
1591018200|2020-06-01 13:30:00|103.49|113.46|103.49|111.9|94400|111.9
1591104600|2020-06-02 13:30:00|112.95|120.94|112.95|120.13|144300|120.13
1591191000|2020-06-03 13:30:00|121.94|129.86|121.94|126.89|109000|126.89
1591277400|2020-06-04 13:30:00|126.37|129.36|124.02|129.36|111200|129.36
1591363800|2020-06-05 13:30:00|132.93|136.77|131.73|134.44|117300|134.44
1591623000|2020-06-08 13:30:00|134.76|140.38|134.76|139.83|179900|139.83
1591709400|2020-06-09 13:30:00|138|138.11|132.54|134.8|190900|134.8
1591795800|2020-06-10 13:30:00|133.72|135.27|125.84|125.91|70500|125.91
1591882200|2020-06-11 13:30:00|122.43|123.08|114.94|116.67|94900|116.67
1591968600|2020-06-12 13:30:00|120.91|125.9|120.49|122.2|203700|122.2
1592227800|2020-06-15 13:30:00|119.27|122.1|117.34|120.97|88700|120.97
1592314200|2020-06-16 13:30:00|124.93|125.55|122.06|122.37|110800|122.37
1592400600|2020-06-17 13:30:00|122.9|125.43|118.84|119.6|67800|119.6
1592487000|2020-06-18 13:30:00|118.23|119.61|117.1|117.19|126100|117.19
1592573400|2020-06-19 13:30:00|119.71|121.19|115.64|116.69|220000|116.69
1592832600|2020-06-22 13:30:00|116.2|116.99|113.81|113.83|48500|113.83
1592919000|2020-06-23 13:30:00|114.98|119.8|114.98|117.71|82000|117.71
1593005400|2020-06-24 13:30:00|115.83|118.04|113.62|114.09|58000|114.09
1593091800|2020-06-25 13:30:00|113.13|116.14|111.64|113.22|68100|113.22
1593178200|2020-06-26 13:30:00|112.91|112.91|109.82|110.72|36000|110.72
1593437400|2020-06-29 13:30:00|111.53|113.44|110.75|112.99|70400|112.99
1593523800|2020-06-30 13:30:00|112.23|114.53|111.03|112.29|116100|112.29
1593610200|2020-07-01 13:30:00|112.37|116.07|112.37|115.49|59600|115.49
1593696600|2020-07-02 13:30:00|118.02|119.72|115.82|115.84|63900|115.84
1594042200|2020-07-06 13:30:00|119.33|119.33|113|113.94|76100|113.94
1594128600|2020-07-07 13:30:00|112.62|114.86|111.46|111.49|52100|111.49
1594215000|2020-07-08 13:30:00|110.83|112.14|108.8|110.26|70200|110.26
1594301400|2020-07-09 13:30:00|110.61|110.61|105.54|105.57|88000|105.57
1594387800|2020-07-10 13:30:00|105.5|106.81|103.19|105.83|59600|105.83
1594647000|2020-07-13 13:30:00|106.02|107.22|102.63|103.12|56000|103.12
1594733400|2020-07-14 13:30:00|101.82|103.21|101.17|102.2|41400|102.2
1594819800|2020-07-15 13:30:00|104.02|106.79|103.04|103.46|108600|103.46
1594906200|2020-07-16 13:30:00|102.76|104.71|101.79|102.26|66200|102.26
1594992600|2020-07-17 13:30:00|101.77|103.36|99.52|99.52|48000|99.52