902323800|1998-08-05 13:30:00|21.25|21.688|21|21.375|107900|14.392
902410200|1998-08-06 13:30:00|21.313|21.813|21.25|21.75|90700|14.644
902496600|1998-08-07 13:30:00|21.75|22.125|21.75|22|89800|14.812
902755800|1998-08-10 13:30:00|22.125|22.25|22.063|22.25|73300|14.981
902842200|1998-08-11 13:30:00|21.25|21.5|21.125|21.5|101500|14.476
902928600|1998-08-12 13:30:00|20.938|21|20.625|20.75|69200|13.971
903015000|1998-08-13 13:30:00|19.438|20.188|19.438|20|61500|13.466
903101400|1998-08-14 13:30:00|20.125|20.375|20|20.313|28700|13.676
903360600|1998-08-17 13:30:00|20.438|20.438|20.125|20.375|40000|13.718
903447000|1998-08-18 13:30:00|20.25|20.375|20.125|20.313|20100|13.676
903533400|1998-08-19 13:30:00|20.25|20.25|19.75|19.75|58000|13.297
903619800|1998-08-20 13:30:00|19.938|20|19.25|19.75|76700|13.297
903706200|1998-08-21 13:30:00|19.625|20|19.5|19.938|102700|13.424
903965400|1998-08-24 13:30:00|19.875|19.875|19.063|19.75|73500|13.297
904051800|1998-08-25 13:30:00|19|19.5|18.813|18.875|53200|12.708
904138200|1998-08-26 13:30:00|18.375|18.375|17.5|17.563|112300|11.825
904224600|1998-08-27 13:30:00|17|17.125|16.5|16.813|98400|11.32
904311000|1998-08-28 13:30:00|16.563|17.125|16|16.313|109400|10.983
904570200|1998-08-31 13:30:00|17.172|17.172|16.063|16.25|117300|10.941
904656600|1998-09-01 13:30:00|17.5|18.688|17.375|18.688|109600|12.582
904743000|1998-09-02 13:30:00|18.063|18.688|17.813|18.5|45700|12.456
904829400|1998-09-03 13:30:00|18.125|20.688|18.063|20.625|246900|13.887
904915800|1998-09-04 13:30:00|20.313|22.5|20.313|21.75|214700|14.644
905261400|1998-09-08 13:30:00|22|22.5|20|21|150700|14.139
905347800|1998-09-09 13:30:00|20.813|21|20.438|20.938|52400|14.097
905434200|1998-09-10 13:30:00|22.375|24.063|22.25|23.375|308300|15.738
905520600|1998-09-11 13:30:00|24.063|24.375|22.625|22.625|217700|15.233
905779800|1998-09-14 13:30:00|22.5|22.5|21.313|22|97000|14.812
905866200|1998-09-15 13:30:00|22.25|22.438|22.125|22.25|29300|14.981
905952600|1998-09-16 13:30:00|22|22.25|21|21.063|148500|14.181
906039000|1998-09-17 13:30:00|22.25|22.688|22|22.5|74000|15.149
906125400|1998-09-18 13:30:00|22.5|22.5|21.75|22.125|35400|14.897
906384600|1998-09-21 13:30:00|22.625|22.625|22.125|22.188|99000|14.939
906471000|1998-09-22 13:30:00|21.75|22|21.563|21.563|46800|14.518
906557400|1998-09-23 13:30:00|21.563|21.563|20.75|21.25|136400|14.307
906643800|1998-09-24 13:30:00|21.5|23.75|21.5|23.688|276000|15.949
906730200|1998-09-25 13:30:00|25|25.375|24.438|25.125|348100|16.916
906989400|1998-09-28 13:30:00|24.5|26.313|24.375|26.25|299000|17.674
907075800|1998-09-29 13:30:00|26.375|26.875|26.375|26.625|133200|17.926
907162200|1998-09-30 13:30:00|26.5|27.125|26.125|26.875|173900|18.095
907248600|1998-10-01 13:30:00|28|29.25|27.25|29.125|489000|19.61
907335000|1998-10-02 13:30:00|29.25|29.625|28.813|29.25|491300|19.694
907594200|1998-10-05 13:30:00|28.5|28.5|26.875|27|166500|18.179
907680600|1998-10-06 13:30:00|26.75|27.875|26.563|27.75|140400|18.684
907767000|1998-10-07 13:30:00|28.5|30.25|28.5|30.063|299000|20.241
907853400|1998-10-08 13:30:00|31|31|29.813|30.125|417100|20.283
907939800|1998-10-09 13:30:00|29.5|29.5|27.75|28.063|169400|18.894
908199000|1998-10-12 13:30:00|27.688|27.688|25.063|25.5|235600|17.169
908285400|1998-10-13 13:30:00|25.75|26|25.063|25.125|277300|16.916
908371800|1998-10-14 13:30:00|25.063|25.375|24.875|24.938|168100|16.79
908458200|1998-10-15 13:30:00|25.563|26|24.625|25.188|270800|16.959
908544600|1998-10-16 13:30:00|26.75|26.75|25.375|26.063|198400|17.548
908803800|1998-10-19 13:30:00|25.813|25.875|25.125|25.25|67600|17.001
908890200|1998-10-20 13:30:00|25.5|25.75|25.375|25.5|96600|17.169
908976600|1998-10-21 13:30:00|25.5|25.688|25.438|25.5|20300|17.169
909063000|1998-10-22 13:30:00|24.625|24.813|24.5|24.625|58900|16.58
909149400|1998-10-23 13:30:00|24.875|24.875|24.625|24.625|22700|16.58
909412200|1998-10-26 14:30:00|24.5|24.625|24.438|24.5|84900|16.496
909498600|1998-10-27 14:30:00|25.125|25.875|25.125|25.875|189100|17.421
909585000|1998-10-28 14:30:00|25.625|25.688|25.313|25.563|41700|17.211
909671400|1998-10-29 14:30:00|25.688|25.938|25.375|25.563|93200|17.211
909757800|1998-10-30 14:30:00|25.438|25.438|24.938|25|73500|16.832
910017000|1998-11-02 14:30:00|24.938|25.063|24.5|24.625|46200|16.58
910103400|1998-11-03 14:30:00|24.25|24.25|23.563|24|128300|16.159
910189800|1998-11-04 14:30:00|24|24.75|23.5|24.438|248100|16.454
910276200|1998-11-05 14:30:00|24.688|25.125|24|24.563|315100|16.538
910362600|1998-11-06 14:30:00|24.563|24.938|24.125|24.125|220100|16.243
910621800|1998-11-09 14:30:00|24.063|24.063|23.75|24|30900|16.159
910708200|1998-11-10 14:30:00|23.563|24|23.375|23.688|48400|15.949
910794600|1998-11-11 14:30:00|23.5|23.625|23|23|87500|15.486
910881000|1998-11-12 14:30:00|23|24|22.625|23.938|187900|16.117
910967400|1998-11-13 14:30:00|24.25|24.75|23.75|23.813|117000|16.033
911226600|1998-11-16 14:30:00|23.938|24.125|23.625|24|78900|16.159
911313000|1998-11-17 14:30:00|23.813|24.25|23.75|24.063|15500|16.201
911399400|1998-11-18 14:30:00|24.75|25.5|24.688|25|215800|16.832
911485800|1998-11-19 14:30:00|25.875|25.875|24.813|24.875|111500|16.748
911572200|1998-11-20 14:30:00|25.188|25.188|24.438|24.438|68800|16.454
911831400|1998-11-23 14:30:00|24.375|24.438|24|24.188|119100|16.285
911917800|1998-11-24 14:30:00|24.5|24.5|24.125|24.125|60900|16.243
912004200|1998-11-25 14:30:00|24.125|24.5|24|24.375|72800|16.411
912177000|1998-11-27 14:30:00|24.125|24.313|24.063|24.313|32500|16.369
912436200|1998-11-30 14:30:00|24.125|24.125|22.563|22.563|254900|15.191
912522600|1998-12-01 14:30:00|22.75|23.125|21.75|22|159700|14.812
912609000|1998-12-02 14:30:00|22|22|21.063|21.313|109300|14.35
912695400|1998-12-03 14:30:00|20.938|21.375|20.875|21.063|78400|14.181
912781800|1998-12-04 14:30:00|20.813|20.938|19.375|19.625|164200|13.213
913041000|1998-12-07 14:30:00|20.125|20.625|20.125|20.313|262600|13.676
913127400|1998-12-08 14:30:00|20.375|20.375|19.5|19.563|174000|13.171
913213800|1998-12-09 14:30:00|19.625|20|19.625|19.813|181500|13.34
913300200|1998-12-10 14:30:00|20.313|20.75|20.313|20.75|195400|13.971
913386600|1998-12-11 14:30:00|20.125|20.188|19.688|19.875|110400|13.382
913645800|1998-12-14 14:30:00|19.75|20.188|19.75|19.938|53200|13.424
913732200|1998-12-15 14:30:00|20.563|20.625|20.125|20.125|86300|13.55
913818600|1998-12-16 14:30:00|20.688|21.125|20.5|21.063|116500|14.181
913905000|1998-12-17 14:30:00|21.875|21.875|20.5|20.625|122600|13.887
913991400|1998-12-18 14:30:00|20|20.813|20|20.438|89300|13.76
914250600|1998-12-21 14:30:00|20.438|20.438|19.5|19.688|214800|13.255
914337000|1998-12-22 14:30:00|19.75|19.75|18.625|18.75|202300|12.624
914423400|1998-12-23 14:30:00|18.875|19.438|18.25|19.438|320300|13.087
914509800|1998-12-24 14:30:00|19.438|19.813|19.438|19.813|30800|13.34
914855400|1998-12-28 14:30:00|19.813|20|19.125|19.188|59700|12.919
914941800|1998-12-29 14:30:00|19.375|19.688|19.313|19.5|99300|13.129
915028200|1998-12-30 14:30:00|19.563|19.875|19.125|19.125|76800|12.877
915114600|1998-12-31 14:30:00|19.125|19.688|19.125|19.563|47400|13.171
915460200|1999-01-04 14:30:00|19.938|19.938|19.375|19.563|83800|13.171
915546600|1999-01-05 14:30:00|19.813|20.313|19.75|20.125|29300|13.55
915633000|1999-01-06 14:30:00|20.875|21.75|20.875|21.625|101500|14.56
915719400|1999-01-07 14:30:00|21.688|22.5|21.688|22.313|134100|15.023
915805800|1999-01-08 14:30:00|22.063|22.063|21.625|21.75|171400|14.644
916065000|1999-01-11 14:30:00|21.563|22.438|21.5|22.141|251100|14.907
916151400|1999-01-12 14:30:00|22.25|22.25|21.563|21.75|171600|14.644
916237800|1999-01-13 14:30:00|21.25|21.5|20.938|21.313|61100|14.35
916324200|1999-01-14 14:30:00|21.063|21.125|20.75|20.938|83200|14.097
916410600|1999-01-15 14:30:00|20.875|21.938|20.875|21.875|84400|14.728
916756200|1999-01-19 14:30:00|21.75|21.75|21.188|21.5|106100|14.476
916842600|1999-01-20 14:30:00|21.063|21.188|20.875|21|156100|14.139
916929000|1999-01-21 14:30:00|21.125|21.25|20.875|21|146700|14.139
917015400|1999-01-22 14:30:00|20.875|20.875|20.375|20.375|156800|13.718
917274600|1999-01-25 14:30:00|20.375|20.688|20.375|20.375|212900|13.718
917361000|1999-01-26 14:30:00|20.438|20.5|19.938|20.125|147300|13.55
917447400|1999-01-27 14:30:00|20.688|20.688|19.75|19.875|116000|13.382
917533800|1999-01-28 14:30:00|19.75|20.125|19.563|19.875|98600|13.382
917620200|1999-01-29 14:30:00|20.25|20.25|19.875|20|207500|13.466
917879400|1999-02-01 14:30:00|20.75|20.75|20.25|20.375|152800|13.718
917965800|1999-02-02 14:30:00|20|20.563|20|20.438|86100|13.76
918052200|1999-02-03 14:30:00|20.188|20.25|19.875|19.938|35700|13.424
918138600|1999-02-04 14:30:00|20.25|20.5|19.938|20.375|164000|13.718
918225000|1999-02-05 14:30:00|20.438|20.625|20.313|20.375|70400|13.718
918484200|1999-02-08 14:30:00|20.5|21.125|20.375|20.75|98700|13.971
918570600|1999-02-09 14:30:00|20.438|20.438|20|20|50900|13.466
918657000|1999-02-10 14:30:00|20.125|20.125|19.25|19.25|91500|12.961
918743400|1999-02-11 14:30:00|19.75|20|19.625|19.688|114300|13.255
918829800|1999-02-12 14:30:00|20.125|20.125|19.438|19.563|65000|13.171
919175400|1999-02-16 14:30:00|19.188|19.313|19|19.313|100200|13.003
919261800|1999-02-17 14:30:00|18.875|19.125|18.75|19|190600|13.248|divid|0.664
919348200|1999-02-18 14:30:00|19.25|19.438|19.188|19.375|17900|13.509
919434600|1999-02-19 14:30:00|19.25|19.375|19|19.25|70500|13.422
919693800|1999-02-22 14:30:00|19.25|19.25|18.313|18.563|37000|12.943
919780200|1999-02-23 14:30:00|18.625|18.688|18.375|18.438|54100|12.856
919866600|1999-02-24 14:30:00|18.313|18.5|18.063|18.063|63600|12.594
919953000|1999-02-25 14:30:00|18.313|18.563|18.125|18.563|75400|12.943
920039400|1999-02-26 14:30:00|18.5|18.5|18.125|18.125|27400|12.638
920298600|1999-03-01 14:30:00|18.5|18.688|18.313|18.438|69000|12.856
920385000|1999-03-02 14:30:00|18.875|19.25|18.875|19|75000|13.248
920471400|1999-03-03 14:30:00|19.063|19.438|19.063|19.438|63200|13.553
920557800|1999-03-04 14:30:00|19.938|20.313|19.938|20.313|52900|14.163
920644200|1999-03-05 14:30:00|20.063|20.375|20.063|20.188|29400|14.076
920903400|1999-03-08 14:30:00|20.625|21.188|20.5|21.125|69000|14.73
920989800|1999-03-09 14:30:00|21.313|21.875|21.25|21.688|221600|15.122
921076200|1999-03-10 14:30:00|21.25|21.75|21.25|21.625|35100|15.078
921162600|1999-03-11 14:30:00|22.438|22.875|22.063|22.688|121600|15.819
921249000|1999-03-12 14:30:00|21.875|21.875|21.438|21.438|66800|14.948
921508200|1999-03-15 14:30:00|20.75|20.75|20.125|20.125|37800|14.032
921594600|1999-03-16 14:30:00|20.375|20.375|19.25|19.938|147200|13.902
921681000|1999-03-17 14:30:00|20.188|20.25|19.5|19.813|45000|13.815
921767400|1999-03-18 14:30:00|19.625|19.625|19.375|19.375|65200|13.509
921853800|1999-03-19 14:30:00|19.375|19.5|19.188|19.313|32200|13.466
922113000|1999-03-22 14:30:00|19.438|19.438|19.125|19.25|46400|13.422
922199400|1999-03-23 14:30:00|19.25|19.375|19.063|19.25|48400|13.422
922285800|1999-03-24 14:30:00|19.438|19.438|19.125|19.375|38100|13.509
922372200|1999-03-25 14:30:00|19.375|19.688|19.375|19.563|74000|13.64
922458600|1999-03-26 14:30:00|19.563|19.563|18.875|19|82200|13.248
922717800|1999-03-29 14:30:00|19.188|19.188|18.75|19.125|96800|13.335
922804200|1999-03-30 14:30:00|19.5|19.5|19.25|19.5|115100|13.597
922890600|1999-03-31 14:30:00|19.5|20.125|19.5|20.125|79100|14.032
922977000|1999-04-01 14:30:00|20.188|20.375|20|20.125|81400|14.032
923319000|1999-04-05 13:30:00|20.063|20.125|19.875|19.875|65200|13.858
923405400|1999-04-06 13:30:00|19.688|20.063|19.563|20|55500|13.945
923491800|1999-04-07 13:30:00|19.813|20|19.75|19.875|81900|13.858
923578200|1999-04-08 13:30:00|20|20|19.625|19.875|28900|13.858
923664600|1999-04-09 13:30:00|19.875|19.938|19.375|19.688|40300|13.727
923923800|1999-04-12 13:30:00|20.063|20.125|19.875|19.938|43200|13.902
924010200|1999-04-13 13:30:00|19.938|20.438|19.938|20.313|119700|14.163
924096600|1999-04-14 13:30:00|20.5|20.563|19.875|20|77900|13.945
924183000|1999-04-15 13:30:00|20.688|21.75|20.688|21.688|290900|15.122
924269400|1999-04-16 13:30:00|22.813|23.313|22.688|23.188|201700|16.168
924528600|1999-04-19 13:30:00|23.438|23.438|23|23.063|232300|16.081
924615000|1999-04-20 13:30:00|23|23.25|22.75|22.813|81400|15.906
924701400|1999-04-21 13:30:00|21.875|22.063|21.625|22|63000|15.34
924787800|1999-04-22 13:30:00|21.563|21.938|21.563|21.875|76000|15.253
924874200|1999-04-23 13:30:00|21.938|21.938|21.563|21.625|36100|15.078
925133400|1999-04-26 13:30:00|21.75|21.75|21.063|21.063|59900|14.686
925219800|1999-04-27 13:30:00|21.188|21.438|21.125|21.438|162200|14.948
925306200|1999-04-28 13:30:00|21.625|22.75|21.563|22.75|142600|15.863
925392600|1999-04-29 13:30:00|22.688|23.5|22.438|23.438|280000|16.342
925479000|1999-04-30 13:30:00|23.563|24.063|23.438|23.875|207200|16.647
925738200|1999-05-03 13:30:00|23.625|24.438|23.5|24.438|85400|17.039
925824600|1999-05-04 13:30:00|23.938|23.938|22.813|23.313|79100|16.255
925911000|1999-05-05 13:30:00|22.938|24.438|22.938|24.25|288600|16.909
925997400|1999-05-06 13:30:00|24|24.313|24|24.125|286400|16.821
926083800|1999-05-07 13:30:00|22.813|23|22.563|22.938|285200|15.993
926343000|1999-05-10 13:30:00|22|22|21.125|21.188|220400|14.773
926429400|1999-05-11 13:30:00|21.438|22|21.375|21.563|146300|15.035
926515800|1999-05-12 13:30:00|21.5|21.75|21.438|21.563|38900|15.035
926602200|1999-05-13 13:30:00|21.625|21.875|21.438|21.5|79800|14.991
926688600|1999-05-14 13:30:00|21.375|21.813|21.375|21.625|113200|15.078
926947800|1999-05-17 13:30:00|21.875|21.875|21.313|21.375|58000|14.904
927034200|1999-05-18 13:30:00|21.313|21.5|20.75|20.813|118200|14.512
927120600|1999-05-19 13:30:00|20.25|20.625|20.125|20.313|101600|14.163
927207000|1999-05-20 13:30:00|20.813|20.875|20.625|20.688|107100|14.425
927293400|1999-05-21 13:30:00|20.625|20.688|20.188|20.188|130600|14.076
927552600|1999-05-24 13:30:00|19.75|19.938|19.5|19.563|226100|13.64
927639000|1999-05-25 13:30:00|19.563|19.563|18.875|19.063|139500|13.292
927725400|1999-05-26 13:30:00|18.938|19.438|18.875|19.125|153700|13.335
927811800|1999-05-27 13:30:00|18.875|19.875|18.75|19.875|219100|13.858
927898200|1999-05-28 13:30:00|19.938|20.125|19.625|20.125|119100|14.032
928243800|1999-06-01 13:30:00|19.75|19.813|19.438|19.75|74100|13.771
928330200|1999-06-02 13:30:00|20.125|20.125|19.438|19.688|41700|13.727
928416600|1999-06-03 13:30:00|19.438|19.938|19.313|19.688|60000|13.727
928503000|1999-06-04 13:30:00|19.563|19.625|19.25|19.5|32500|13.597
928762200|1999-06-07 13:30:00|19.688|19.688|19.313|19.563|48800|13.64
928848600|1999-06-08 13:30:00|19.125|19.188|18.813|18.813|127100|13.117
928935000|1999-06-09 13:30:00|18.625|19|18.625|18.813|84100|13.117
929021400|1999-06-10 13:30:00|18.813|19.375|18.75|19|117900|13.248
929107800|1999-06-11 13:30:00|19|19.625|19|19.5|47200|13.597
929367000|1999-06-14 13:30:00|19.563|19.563|19.063|19.25|45100|13.422
929453400|1999-06-15 13:30:00|19.25|19.25|18.625|18.625|59900|12.987
929539800|1999-06-16 13:30:00|18.5|18.938|18.5|18.813|53600|13.117
929626200|1999-06-17 13:30:00|19.125|19.125|18.875|19.125|31600|13.335
929712600|1999-06-18 13:30:00|19.313|19.375|19|19.188|88000|13.379
929971800|1999-06-21 13:30:00|19.188|19.313|18.813|18.875|36900|13.161
930058200|1999-06-22 13:30:00|18.938|19.125|18.813|19|57000|13.248
930144600|1999-06-23 13:30:00|19|19.938|19|19.875|79900|13.858
930231000|1999-06-24 13:30:00|19.875|20.375|19.813|20|113500|13.945
930317400|1999-06-25 13:30:00|20.188|20.375|19.813|20.063|56400|13.989
930576600|1999-06-28 13:30:00|20.563|21.125|20.563|21.063|86100|14.686
930663000|1999-06-29 13:30:00|21.5|21.5|21.25|21.375|102600|14.904
930749400|1999-06-30 13:30:00|21.313|21.5|21.25|21.5|93200|14.991
930835800|1999-07-01 13:30:00|21.75|21.875|21.688|21.875|64200|15.253
930922200|1999-07-02 13:30:00|21.813|22|21.813|22|49600|15.34
931267800|1999-07-06 13:30:00|21.563|21.563|20.188|20.375|227900|14.207
931354200|1999-07-07 13:30:00|20.563|20.563|20.188|20.5|114200|14.294
931440600|1999-07-08 13:30:00|21|21|20.563|20.75|97800|14.468
931527000|1999-07-09 13:30:00|21.25|21.25|20.688|20.813|124700|14.512
931786200|1999-07-12 13:30:00|20.563|20.938|20.313|20.313|88900|14.163
931872600|1999-07-13 13:30:00|19.875|19.875|19.313|19.75|134600|13.771
931959000|1999-07-14 13:30:00|19.563|19.563|19.125|19.313|72400|13.466
932045400|1999-07-15 13:30:00|19.188|19.313|19|19.188|32000|13.379
932131800|1999-07-16 13:30:00|19.625|19.938|19.063|19.375|93100|13.509
932391000|1999-07-19 13:30:00|19.313|19.438|19.125|19.188|62600|13.379
932477400|1999-07-20 13:30:00|19.313|20.125|19.313|20|82100|13.945
932563800|1999-07-21 13:30:00|19.938|20.5|19.938|20.313|87100|14.163
932650200|1999-07-22 13:30:00|20.563|21.875|20.375|20.938|155600|14.599
932736600|1999-07-23 13:30:00|20.813|20.938|20.438|20.563|29800|14.337
932995800|1999-07-26 13:30:00|20.688|20.688|20.188|20.25|75700|14.12
933082200|1999-07-27 13:30:00|20.313|20.438|20.125|20.313|41800|14.163
933168600|1999-07-28 13:30:00|20.125|20.563|20.125|20.563|26000|14.337
933255000|1999-07-29 13:30:00|20.375|21.5|20.375|21.375|181500|14.904
933341400|1999-07-30 13:30:00|21.313|21.438|20.688|21.125|53400|14.73
933600600|1999-08-02 13:30:00|21.125|21.188|20.75|21|38400|14.643
933687000|1999-08-03 13:30:00|21.313|22.125|21.313|22|163600|15.34
933773400|1999-08-04 13:30:00|22.375|22.938|22.313|22.813|328400|15.906
933859800|1999-08-05 13:30:00|22.813|23|22.625|22.75|449400|15.863
933946200|1999-08-06 13:30:00|22.875|23|22.688|22.875|53600|15.95
934205400|1999-08-09 13:30:00|22.938|23.688|22.875|23.688|137300|16.516
934291800|1999-08-10 13:30:00|24.563|24.938|24.563|24.875|288400|17.344
934378200|1999-08-11 13:30:00|26|27.375|25.875|27.063|495800|18.87
934464600|1999-08-12 13:30:00|26.5|26.625|26|26.25|209900|18.303
934551000|1999-08-13 13:30:00|26|26.109|25.688|26|118100|18.129
934810200|1999-08-16 13:30:00|25.563|25.625|25.125|25.5|101400|17.78
934896600|1999-08-17 13:30:00|26|26.625|26|26.563|146700|18.521
934983000|1999-08-18 13:30:00|26|26.188|25.75|25.75|253000|18.413|divid|0.661
935069400|1999-08-19 13:30:00|24.938|25.25|24.688|24.875|304200|17.787
935155800|1999-08-20 13:30:00|25|25|24.688|25|234200|17.876
935415000|1999-08-23 13:30:00|24.5|24.75|24.438|24.625|73100|17.608
935501400|1999-08-24 13:30:00|24.063|25|24.063|24.875|143600|17.787
935587800|1999-08-25 13:30:00|24.313|24.438|24.25|24.25|82900|17.34
935674200|1999-08-26 13:30:00|24.313|24.688|24.313|24.563|113900|17.564
935760600|1999-08-27 13:30:00|24.5|25.063|24.5|25|32100|17.876
936019800|1999-08-30 13:30:00|24.75|25.5|24.75|25.313|122800|18.1
936106200|1999-08-31 13:30:00|25.188|26|25.188|25.875|192100|18.502
936192600|1999-09-01 13:30:00|25.813|25.813|25.313|25.688|85500|18.368
936279000|1999-09-02 13:30:00|25.438|26.375|25.313|26.063|79200|18.636
936365400|1999-09-03 13:30:00|26.188|26.313|25.875|26.063|111400|18.636
936711000|1999-09-07 13:30:00|26.313|27|26.313|26.875|141500|19.217
936797400|1999-09-08 13:30:00|26.938|27.25|26.75|26.875|162500|19.217
936883800|1999-09-09 13:30:00|27.25|27.625|27.188|27.375|65300|19.575
936970200|1999-09-10 13:30:00|27.188|27.25|26.5|27.125|172200|19.396
937229400|1999-09-13 13:30:00|27.25|27.313|26.813|27.188|99300|19.441
937315800|1999-09-14 13:30:00|27.313|27.625|27.313|27.438|150100|19.619
937402200|1999-09-15 13:30:00|27.25|27.25|26.438|26.438|114600|18.904
937488600|1999-09-16 13:30:00|26.188|26.188|25.813|26|92600|18.592
937575000|1999-09-17 13:30:00|26.125|26.125|24.75|25|276500|17.876
937834200|1999-09-20 13:30:00|24.75|25.438|24.75|25.063|112100|17.921
937920600|1999-09-21 13:30:00|25.75|26.563|25.75|26.563|275100|18.994
938007000|1999-09-22 13:30:00|27.375|27.813|27.188|27.375|259300|19.575
938093400|1999-09-23 13:30:00|27.125|27.563|26.875|26.938|86700|19.262
938179800|1999-09-24 13:30:00|27.25|29|27.25|28.938|343000|20.692
938439000|1999-09-27 13:30:00|30.5|34.688|30.5|34.375|877400|24.58
938525400|1999-09-28 13:30:00|36|37|34|34.5|1382600|24.67
938611800|1999-09-29 13:30:00|33.875|33.938|31.875|33.563|638500|23.999
938698200|1999-09-30 13:30:00|32|32.625|31.063|31.438|432000|22.48
938784600|1999-10-01 13:30:00|32.25|32.563|31.5|31.938|230300|22.837
939043800|1999-10-04 13:30:00|33|33.938|32.625|33.5|373900|23.954
939130200|1999-10-05 13:30:00|33.75|34.313|32.563|32.938|589400|23.552
939216600|1999-10-06 13:30:00|32.188|32.875|31.438|31.813|153800|22.748
939303000|1999-10-07 13:30:00|31.813|32.125|31.063|31.063|144200|22.211
939389400|1999-10-08 13:30:00|30.813|31.188|29.813|30|337600|21.452
939648600|1999-10-11 13:30:00|29.063|29.813|28.688|29.688|323200|21.228
939735000|1999-10-12 13:30:00|29.875|30.125|29.5|29.5|191800|21.094
939821400|1999-10-13 13:30:00|29.938|30.25|29.875|29.938|211500|21.407
939907800|1999-10-14 13:30:00|29.813|30|28.188|28.75|248700|20.558
939994200|1999-10-15 13:30:00|28.688|29|28.438|28.75|197500|20.558
940253400|1999-10-18 13:30:00|28.938|29.25|28.938|29.063|142800|20.781
940339800|1999-10-19 13:30:00|28.688|28.813|27.625|28.188|301600|20.156
940426200|1999-10-20 13:30:00|28.438|28.438|27.875|27.938|121200|19.977
940512600|1999-10-21 13:30:00|27.25|27.25|26.063|27|282500|19.307
940599000|1999-10-22 13:30:00|26.25|26.375|25.25|25.688|145200|18.368
940858200|1999-10-25 13:30:00|25.438|26|25.125|25.875|430400|18.502
940944600|1999-10-26 13:30:00|25.625|25.688|24.75|24.813|530100|17.742
941031000|1999-10-27 13:30:00|25.438|25.875|25.375|25.625|396300|18.323
941117400|1999-10-28 13:30:00|27|27.5|26.25|27|475100|19.307
941203800|1999-10-29 13:30:00|27.5|28.25|27.5|28.063|515300|20.066
941466600|1999-11-01 14:30:00|27.563|27.563|26.875|27|247600|19.307
941553000|1999-11-02 14:30:00|27.063|27.313|27|27.313|420700|19.53
941639400|1999-11-03 14:30:00|27.375|28|27.313|27.563|190600|19.709
941725800|1999-11-04 14:30:00|28.063|28.375|28|28.25|133300|20.2
941812200|1999-11-05 14:30:00|28.813|28.938|28.5|28.625|328100|20.469
942071400|1999-11-08 14:30:00|28.188|28.438|27.938|28.375|224600|20.29
942157800|1999-11-09 14:30:00|28.125|28.938|27.625|28.625|267600|20.469
942244200|1999-11-10 14:30:00|28.625|29.188|28.625|29.125|426400|20.826
942330600|1999-11-11 14:30:00|28.938|28.938|28.688|28.75|155600|20.558
942417000|1999-11-12 14:30:00|28.5|28.875|28.375|28.625|121700|20.469
942676200|1999-11-15 14:30:00|28.5|28.625|28.438|28.625|140600|20.469
942762600|1999-11-16 14:30:00|28.625|28.688|28|28.438|280800|20.334
942849000|1999-11-17 14:30:00|28.438|28.688|28.313|28.375|292600|20.29
942935400|1999-11-18 14:30:00|28.5|28.5|28|28|223200|20.022
943021800|1999-11-19 14:30:00|28|28.063|27.625|27.625|151100|19.753
943281000|1999-11-22 14:30:00|27.313|27.313|26.25|26.75|396400|19.128
943367400|1999-11-23 14:30:00|27.25|27.625|27.125|27.563|342300|19.709
943453800|1999-11-24 14:30:00|27.75|27.938|27.438|27.938|370000|19.977
943626600|1999-11-26 14:30:00|27.625|27.625|27.5|27.625|209800|19.753
943885800|1999-11-29 14:30:00|26.75|26.75|25.688|26.25|440500|18.77
943972200|1999-11-30 14:30:00|26.125|26.125|25.563|25.688|166000|18.368
944058600|1999-12-01 14:30:00|25.688|25.813|25.188|25.25|286800|18.055
944145000|1999-12-02 14:30:00|25.188|25.375|24.563|24.813|349900|17.742
944231400|1999-12-03 14:30:00|24.875|25.313|24.875|25.188|201600|18.011
944490600|1999-12-06 14:30:00|24.5|24.75|24.438|24.563|310800|17.564
944577000|1999-12-07 14:30:00|24.563|25.188|24.5|25|310200|17.876
944663400|1999-12-08 14:30:00|24.75|25.188|24.563|24.75|193600|17.698
944749800|1999-12-09 14:30:00|24.563|24.563|23.875|23.875|348800|17.072
944836200|1999-12-10 14:30:00|23.938|24.25|23.75|23.75|201400|16.983
945095400|1999-12-13 14:30:00|23.563|23.875|23.563|23.813|257000|17.027
945181800|1999-12-14 14:30:00|23.938|23.938|23.688|23.75|69400|16.983
945268200|1999-12-15 14:30:00|23.938|24.5|23.938|24.313|342600|17.385
945354600|1999-12-16 14:30:00|23.938|24.375|23.813|24.125|225600|17.251
945441000|1999-12-17 14:30:00|26|26|25.313|25.313|296100|18.1
945700200|1999-12-20 14:30:00|25.813|25.813|24.875|24.875|234400|17.787
945786600|1999-12-21 14:30:00|25.563|26.438|25.313|25.875|266700|18.502
945873000|1999-12-22 14:30:00|26.125|26.125|25.063|25.5|117800|18.234
945959400|1999-12-23 14:30:00|25.563|26.25|25.563|25.688|183300|18.368
946305000|1999-12-27 14:30:00|25.688|25.938|25.438|25.813|111200|18.457
946391400|1999-12-28 14:30:00|25.938|25.938|25.188|25.375|129500|18.145
946477800|1999-12-29 14:30:00|25.5|25.813|25.125|25.313|150300|18.1
946564200|1999-12-30 14:30:00|25.188|25.438|25.125|25.375|90900|18.145
946650600|1999-12-31 14:30:00|25.375|25.813|25.375|25.688|112400|18.368
946909800|2000-01-03 14:30:00|25.5|25.875|25.375|25.563|56300|18.279
946996200|2000-01-04 14:30:00|24.625|25.688|24.563|24.938|143400|17.832
947082600|2000-01-05 14:30:00|24.688|25.063|24.625|25|117500|17.876
947169000|2000-01-06 14:30:00|24.563|24.938|24.563|24.875|41500|17.787
947255400|2000-01-07 14:30:00|25.313|26|25.313|25.813|151000|18.457
947514600|2000-01-10 14:30:00|26.5|26.563|26|26|140900|18.592
947601000|2000-01-11 14:30:00|26.063|26.063|25.75|26.063|101300|18.636
947687400|2000-01-12 14:30:00|25.938|26|25.688|25.688|74200|18.368
947773800|2000-01-13 14:30:00|26.063|26.625|26|26.563|101000|18.994
947860200|2000-01-14 14:30:00|26.75|26.938|26.625|26.688|80100|19.083
948205800|2000-01-18 14:30:00|28.5|28.688|27.875|28.688|214200|20.513
948292200|2000-01-19 14:30:00|28.5|28.625|28.125|28.625|140700|20.469
948378600|2000-01-20 14:30:00|28.375|28.375|27.875|27.875|70100|19.932
948465000|2000-01-21 14:30:00|27.5|27.5|25.75|25.75|185100|18.413
948724200|2000-01-24 14:30:00|26|26|25.375|25.625|179900|18.323
948810600|2000-01-25 14:30:00|26.25|26.25|25.625|25.938|103300|18.547
948897000|2000-01-26 14:30:00|25.313|25.625|25|25|60800|17.876
948983400|2000-01-27 14:30:00|25|25.313|24.563|25.313|187200|18.1
949069800|2000-01-28 14:30:00|24.563|24.875|23|23|159400|16.446
949329000|2000-01-31 14:30:00|24|24.375|23.875|24|71400|17.161
949415400|2000-02-01 14:30:00|24.75|24.75|24.438|24.438|65900|17.474
949501800|2000-02-02 14:30:00|24.813|25|24.813|24.938|43800|17.832
949588200|2000-02-03 14:30:00|24.938|25.25|24.375|24.875|143600|17.787
949674600|2000-02-04 14:30:00|25.25|27.188|25.188|27.188|747400|19.441
949933800|2000-02-07 14:30:00|27.813|28.063|26.313|26.438|521200|18.904
950020200|2000-02-08 14:30:00|26.25|26.688|26.188|26.375|99700|18.86
950106600|2000-02-09 14:30:00|27.313|27.938|26.875|27.313|209200|19.53
950193000|2000-02-10 14:30:00|27.313|27.938|27|27.313|186300|19.53
950279400|2000-02-11 14:30:00|26.875|26.875|26.25|26.875|109200|19.217
950538600|2000-02-14 14:30:00|27|27|25.875|26.5|73000|18.949
950625000|2000-02-15 14:30:00|26.5|27.063|26.5|26.688|112000|19.083
950711400|2000-02-16 14:30:00|26.938|27.438|26.938|27.188|63500|19.441
950797800|2000-02-17 14:30:00|28|28.125|27.438|27.625|129200|19.753
950884200|2000-02-18 14:30:00|28|28.25|27.875|28.188|212200|20.156
951229800|2000-02-22 14:30:00|27.75|28.438|27.375|28|219500|20.022
951316200|2000-02-23 14:30:00|27.75|27.75|26.25|26.625|103600|19.641|divid|0.859
951402600|2000-02-24 14:30:00|26.875|26.875|25.75|25.75|174000|18.995
951489000|2000-02-25 14:30:00|25.375|25.375|24.75|25.125|212700|18.534
951748200|2000-02-28 14:30:00|25.125|25.438|25|25|81000|18.442
951834600|2000-02-29 14:30:00|26|26|25.625|25.625|107600|18.903
951921000|2000-03-01 14:30:00|26.375|26.75|26.188|26.75|102300|19.733
952007400|2000-03-02 14:30:00|26.625|26.625|26.25|26.625|156100|19.641
952093800|2000-03-03 14:30:00|25.938|25.938|25.375|25.75|69800|18.995
952353000|2000-03-06 14:30:00|25.438|26|25.375|25.938|123100|19.134
952439400|2000-03-07 14:30:00|25.813|27|25.813|26.625|230000|19.641
952525800|2000-03-08 14:30:00|26.188|26.375|25.625|25.75|227900|18.995
952612200|2000-03-09 14:30:00|25.938|26.188|25.875|26.063|87000|19.226
952698600|2000-03-10 14:30:00|25.875|25.938|25|25.75|40500|18.995
952957800|2000-03-13 14:30:00|25.813|26|25.375|25.813|65900|19.042
953044200|2000-03-14 14:30:00|25.813|25.813|25.375|25.438|33700|18.765
953130600|2000-03-15 14:30:00|25.188|25.438|24.938|25.438|99100|18.765
953217000|2000-03-16 14:30:00|25.188|25.188|24.75|25|141500|18.442
953303400|2000-03-17 14:30:00|25.938|25.938|23.75|24.375|182400|17.981
953562600|2000-03-20 14:30:00|24.25|24.625|24.188|24.5|105400|18.073
953649000|2000-03-21 14:30:00|24.625|25.625|24.625|25.625|130100|18.903
953735400|2000-03-22 14:30:00|25.188|25.188|24.563|24.563|80500|18.119
953821800|2000-03-23 14:30:00|24.813|24.875|24.5|24.688|70700|18.212
953908200|2000-03-24 14:30:00|24.75|25.063|24.625|24.938|77600|18.396
954167400|2000-03-27 14:30:00|24.938|25|24.813|25|117100|18.442
954253800|2000-03-28 14:30:00|25|25|24.563|24.75|88600|18.258
954340200|2000-03-29 14:30:00|24.375|24.75|24.125|24.188|50100|17.843
954426600|2000-03-30 14:30:00|24|24.25|23.5|23.5|90500|17.336
954513000|2000-03-31 14:30:00|23.625|24.188|23.625|24|175500|17.705
954768600|2000-04-03 13:30:00|24.063|24.125|23.875|24|47400|17.705
954855000|2000-04-04 13:30:00|23.938|25|23.563|24.313|157700|17.935
954941400|2000-04-05 13:30:00|23.563|24|23.313|24|112300|17.705
955027800|2000-04-06 13:30:00|23.313|23.688|23.188|23.375|79000|17.243
955114200|2000-04-07 13:30:00|22.625|23.063|22.5|22.938|121000|16.921
955373400|2000-04-10 13:30:00|22.688|23|22.563|22.813|212700|16.829
955459800|2000-04-11 13:30:00|22.875|23|22.625|22.625|144700|16.69
955546200|2000-04-12 13:30:00|22.25|22.5|21.188|22.313|190500|16.46
955632600|2000-04-13 13:30:00|22.313|22.313|22|22.25|80700|16.414
955719000|2000-04-14 13:30:00|22.188|23.125|22|22.938|585900|16.921
955978200|2000-04-17 13:30:00|22.5|22.5|21.688|22.188|240300|16.367
956064600|2000-04-18 13:30:00|21|21.188|20.563|21.188|304100|15.63
956151000|2000-04-19 13:30:00|20.75|20.938|20.438|20.938|342500|15.445
956237400|2000-04-20 13:30:00|20.875|21.125|20.125|20.125|199400|14.846
956583000|2000-04-24 13:30:00|20.375|20.75|20.25|20.25|106100|14.938
956669400|2000-04-25 13:30:00|20.625|20.75|20.375|20.563|89900|15.169
956755800|2000-04-26 13:30:00|19.75|20.188|19.5|20.188|452800|14.892
956842200|2000-04-27 13:30:00|19.813|20.438|19.813|20.313|202300|14.984
956928600|2000-04-28 13:30:00|19.063|19.438|18.875|19.438|304200|14.339
957187800|2000-05-01 13:30:00|19.438|19.875|19.375|19.75|116700|14.569
957274200|2000-05-02 13:30:00|19.375|21.625|19.375|21.563|786600|15.906
957360600|2000-05-03 13:30:00|20.625|20.688|19.813|19.813|547700|14.615
957447000|2000-05-04 13:30:00|20|20.438|19.938|20.313|1052400|14.984
957533400|2000-05-05 13:30:00|20.375|20.375|19.688|20.063|350300|14.8
957792600|2000-05-08 13:30:00|19.938|19.938|19.625|19.875|184200|14.662
957879000|2000-05-09 13:30:00|19.813|19.875|19.5|19.688|296600|14.523
957965400|2000-05-10 13:30:00|19.688|20.313|19.688|20|307200|14.754
958051800|2000-05-11 13:30:00|20.188|20.313|20|20|131400|14.754
958138200|2000-05-12 13:30:00|20|20.188|19.75|20.063|115400|14.8
958397400|2000-05-15 13:30:00|19.813|20.125|19.75|19.75|191600|14.569
958483800|2000-05-16 13:30:00|19.688|19.813|19.5|19.75|242000|14.569
958570200|2000-05-17 13:30:00|19|19.125|18.563|18.875|314000|13.924
958656600|2000-05-18 13:30:00|18.5|18.875|18.313|18.5|340700|13.647
958743000|2000-05-19 13:30:00|18.25|18.75|18.25|18.375|374100|13.555
959002200|2000-05-22 13:30:00|18.438|19.063|18.313|18.5|476500|13.647
959088600|2000-05-23 13:30:00|18.5|18.688|18.438|18.625|126200|13.739
959175000|2000-05-24 13:30:00|18.438|18.5|18.063|18.125|435100|13.371
959261400|2000-05-25 13:30:00|18.313|18.563|18.25|18.25|259100|13.463
959347800|2000-05-26 13:30:00|18.5|19.125|18.5|18.75|130600|13.832
959693400|2000-05-30 13:30:00|19.625|19.688|19.188|19.438|231800|14.339
959779800|2000-05-31 13:30:00|19.75|19.938|19.563|19.563|274200|14.431
959866200|2000-06-01 13:30:00|19.688|19.875|19.625|19.688|103800|14.523
959952600|2000-06-02 13:30:00|20.375|21.625|20.313|21.625|302400|15.953
960211800|2000-06-05 13:30:00|21.688|22.063|21.188|21.563|205400|15.906
960298200|2000-06-06 13:30:00|22|22.063|21.563|21.625|176700|15.953
960384600|2000-06-07 13:30:00|21.5|21.563|21.188|21.438|99600|15.814
960471000|2000-06-08 13:30:00|21.063|21.063|20.5|20.563|117900|15.169
960557400|2000-06-09 13:30:00|20.563|20.625|19.75|19.938|194700|14.708
960816600|2000-06-12 13:30:00|20.5|20.688|20.313|20.5|253900|15.123
960903000|2000-06-13 13:30:00|21.438|21.625|20.938|21|287200|15.491
960989400|2000-06-14 13:30:00|21.25|21.625|21.25|21.375|251700|15.768
961075800|2000-06-15 13:30:00|21.125|21.25|20.75|21.125|110300|15.584
961162200|2000-06-16 13:30:00|21.375|21.5|21.063|21.188|340600|15.63
961421400|2000-06-19 13:30:00|21.438|21.438|20.625|20.688|215700|15.261
961507800|2000-06-20 13:30:00|20.813|21|20.313|20.375|167000|15.03
961594200|2000-06-21 13:30:00|20.563|20.563|20.125|20.438|161400|15.077
961680600|2000-06-22 13:30:00|20.5|20.688|20.188|20.313|144400|14.984
961767000|2000-06-23 13:30:00|20.313|20.375|19.875|19.938|132400|14.708
962026200|2000-06-26 13:30:00|19.938|20.188|19.875|20|200900|14.754
962112600|2000-06-27 13:30:00|19.875|20.313|19.75|20.25|212000|14.938
962199000|2000-06-28 13:30:00|20.375|21.188|20.25|21.063|205300|15.538
962285400|2000-06-29 13:30:00|20.875|20.875|20.313|20.375|93400|15.03
962371800|2000-06-30 13:30:00|20.5|20.563|20.25|20.563|117800|15.169
962631000|2000-07-03 13:30:00|20.25|20.438|20.063|20.063|79700|14.8
962803800|2000-07-05 13:30:00|19.75|20|19.375|19.375|167200|14.293
962890200|2000-07-06 13:30:00|19.625|19.625|19.375|19.438|54800|14.339
962976600|2000-07-07 13:30:00|19.563|19.563|18.938|19.063|145500|14.062
963235800|2000-07-10 13:30:00|19.188|19.375|19.188|19.375|103300|14.293
963322200|2000-07-11 13:30:00|19.375|20.125|19.375|20.063|234800|14.8
963408600|2000-07-12 13:30:00|20.313|20.313|19.938|20|305800|14.754
963495000|2000-07-13 13:30:00|20.125|20.188|19.875|19.875|147600|14.662
963581400|2000-07-14 13:30:00|20|20|19.813|19.813|62400|14.615
963840600|2000-07-17 13:30:00|19.813|19.875|19.625|19.813|71600|14.615
963927000|2000-07-18 13:30:00|19.938|20.063|19.813|19.875|173900|14.662
964013400|2000-07-19 13:30:00|19.563|19.625|19.125|19.188|158000|14.154
964099800|2000-07-20 13:30:00|19.313|19.313|18.813|18.813|115900|13.878
964186200|2000-07-21 13:30:00|18.813|19.063|18|18.563|451200|13.693
964445400|2000-07-24 13:30:00|18.75|18.813|18.5|18.625|77500|13.739
964531800|2000-07-25 13:30:00|18.875|19.125|18.75|18.813|83500|13.878
964618200|2000-07-26 13:30:00|19|19.813|19|19.813|257200|14.615
964704600|2000-07-27 13:30:00|19.625|19.813|19.5|19.813|60100|14.615
964791000|2000-07-28 13:30:00|19.625|19.938|19.625|19.938|36100|14.708
965050200|2000-07-31 13:30:00|19.938|19.938|19.625|19.813|66500|14.615
965136600|2000-08-01 13:30:00|19.875|19.938|19.563|19.688|76000|14.523
965223000|2000-08-02 13:30:00|19.688|19.938|19.563|19.75|180500|14.569
965309400|2000-08-03 13:30:00|19.688|19.75|18.313|18.313|261600|13.509
965395800|2000-08-04 13:30:00|19.125|19.188|18.938|19.063|174500|14.062
965655000|2000-08-07 13:30:00|19.313|19.438|19.188|19.188|59900|14.154
965741400|2000-08-08 13:30:00|19.625|19.625|19.313|19.5|48300|14.385
965827800|2000-08-09 13:30:00|19.438|19.438|18.813|18.813|68100|14.272|divid|0.538
965914200|2000-08-10 13:30:00|19.125|19.5|19.063|19.5|138200|14.793
966000600|2000-08-11 13:30:00|19.563|20.438|19.563|20.375|203700|15.457
966259800|2000-08-14 13:30:00|20.125|20.438|20|20.438|114200|15.504
966346200|2000-08-15 13:30:00|20.375|20.375|20.125|20.25|83200|15.362
966432600|2000-08-16 13:30:00|20.563|20.875|20.25|20.875|123000|15.836
966519000|2000-08-17 13:30:00|20.813|20.875|20.5|20.563|76800|15.599
966605400|2000-08-18 13:30:00|20.188|20.188|19.75|19.813|120400|15.03
966864600|2000-08-21 13:30:00|19.813|19.813|19.188|19.25|102800|14.603
966951000|2000-08-22 13:30:00|19.313|19.625|19.313|19.563|68800|14.84
967037400|2000-08-23 13:30:00|19.375|19.75|19.25|19.375|56800|14.698
967123800|2000-08-24 13:30:00|19.5|19.625|19.375|19.375|64000|14.698
967210200|2000-08-25 13:30:00|19.625|19.625|19.313|19.438|87900|14.746
967469400|2000-08-28 13:30:00|19.438|19.438|19.063|19.063|81900|14.461
967555800|2000-08-29 13:30:00|19.313|19.5|19.125|19.313|36400|14.651
967642200|2000-08-30 13:30:00|19.125|19.313|19.063|19.313|93000|14.651
967728600|2000-08-31 13:30:00|19.313|20.188|19.313|19.813|251000|15.03
967815000|2000-09-01 13:30:00|19.813|20.188|19.688|20.125|137200|15.267
968160600|2000-09-05 13:30:00|19.938|19.938|19.75|19.875|84400|15.078
968247000|2000-09-06 13:30:00|19.75|20.063|19.75|19.938|101100|15.125
968333400|2000-09-07 13:30:00|19.875|20.125|19.688|20.063|117400|15.22
968419800|2000-09-08 13:30:00|19.875|19.938|19.688|19.75|106100|14.983
968679000|2000-09-11 13:30:00|19.75|19.75|19.438|19.625|52900|14.888
968765400|2000-09-12 13:30:00|19.688|20.25|19.625|19.875|242700|15.078
968851800|2000-09-13 13:30:00|19.563|19.813|19.5|19.75|57800|14.983
968938200|2000-09-14 13:30:00|19.75|19.875|19.25|19.375|63100|14.698
969024600|2000-09-15 13:30:00|19.25|19.375|18.563|18.563|234100|14.082
969283800|2000-09-18 13:30:00|18.75|18.938|18.438|18.688|208300|14.177
969370200|2000-09-19 13:30:00|18.5|18.563|18.063|18.125|177100|13.75
969456600|2000-09-20 13:30:00|18.25|18.313|17.688|17.875|171100|13.56
969543000|2000-09-21 13:30:00|17.75|18.063|17.688|18.063|89300|13.703
969629400|2000-09-22 13:30:00|18.688|18.688|18.188|18.25|150500|13.845
969888600|2000-09-25 13:30:00|18.5|18.563|18.313|18.5|129700|14.034
969975000|2000-09-26 13:30:00|18.563|18.625|18.25|18.313|80300|13.892
970061400|2000-09-27 13:30:00|18.625|19.375|18.563|19.25|178000|14.603
970147800|2000-09-28 13:30:00|19.375|19.375|18.688|18.688|143200|14.177
970234200|2000-09-29 13:30:00|18.438|18.625|18|18.375|156000|13.94
970493400|2000-10-02 13:30:00|18.5|18.5|17.813|18|156200|13.655
970579800|2000-10-03 13:30:00|18|18.063|17.125|17.438|201000|13.228
970666200|2000-10-04 13:30:00|17.438|17.625|16.938|17.188|191500|13.039
970752600|2000-10-05 13:30:00|17|17.188|16.5|16.75|255600|12.707
970839000|2000-10-06 13:30:00|16.688|16.75|16.375|16.438|255700|12.47
971098200|2000-10-09 13:30:00|16.75|17.063|16.625|16.688|85000|12.659
971184600|2000-10-10 13:30:00|16.75|17.125|16.625|16.875|113900|12.802
971271000|2000-10-11 13:30:00|17.125|17.25|16.5|16.625|154900|12.612
971357400|2000-10-12 13:30:00|16.75|17.813|16.688|17.5|364600|13.276
971443800|2000-10-13 13:30:00|17.5|17.938|17.313|17.438|231500|13.228
971703000|2000-10-16 13:30:00|17.188|17.438|17.063|17.063|66100|12.944
971789400|2000-10-17 13:30:00|17|17|16.375|16.563|119500|12.565
971875800|2000-10-18 13:30:00|16.563|16.688|16.188|16.188|148500|12.28
971962200|2000-10-19 13:30:00|16.188|16.5|16.125|16.438|61800|12.47
972048600|2000-10-20 13:30:00|16.25|16.375|15.938|16.125|322800|12.233
972307800|2000-10-23 13:30:00|16|16.125|15.875|16|113800|12.138
972394200|2000-10-24 13:30:00|16|16|15.688|15.75|126200|11.948
972480600|2000-10-25 13:30:00|15.438|15.438|15|15.25|115300|11.569
972567000|2000-10-26 13:30:00|14.875|14.938|14.25|14.563|582500|11.047
972653400|2000-10-27 13:30:00|14.438|14.688|14.188|14.625|190500|11.095
972916200|2000-10-30 14:30:00|14.5|14.813|14.438|14.5|265800|11
973002600|2000-10-31 14:30:00|14.375|14.5|14.25|14.375|216300|10.905
973089000|2000-11-01 14:30:00|14.438|14.563|14.25|14.313|99400|10.858
973175400|2000-11-02 14:30:00|14.375|14.5|14.063|14.063|206800|10.668
973261800|2000-11-03 14:30:00|14.125|14.188|13.813|14.188|125000|10.763
973521000|2000-11-06 14:30:00|14.188|14.25|14.063|14.125|71300|10.715
973607400|2000-11-07 14:30:00|14.25|14.438|14|14.125|246900|10.715
973693800|2000-11-08 14:30:00|14.25|14.25|13.5|14|246800|10.621
973780200|2000-11-09 14:30:00|13.5|14.063|13.5|13.75|188900|10.431
973866600|2000-11-10 14:30:00|13.563|13.75|13.563|13.688|153600|10.384
974125800|2000-11-13 14:30:00|13.5|13.938|13.5|13.625|209800|10.336
974212200|2000-11-14 14:30:00|13.5|13.563|13.375|13.375|162300|10.147
974298600|2000-11-15 14:30:00|13.438|13.5|13.25|13.313|150500|10.099
974385000|2000-11-16 14:30:00|13.438|13.438|13.125|13.25|205200|10.052
974471400|2000-11-17 14:30:00|13.188|13.313|12.813|12.813|320000|9.72
974730600|2000-11-20 14:30:00|12.875|13.125|12.75|12.875|156800|9.767
974817000|2000-11-21 14:30:00|12.75|12.938|12.625|12.813|267900|9.72
974903400|2000-11-22 14:30:00|12.75|13.313|12.75|13.313|517100|10.099
975076200|2000-11-24 14:30:00|13.25|13.25|12.813|12.938|278100|9.815
975335400|2000-11-27 14:30:00|12.688|13.188|12.688|13.188|625100|10.004
975421800|2000-11-28 14:30:00|13.063|13.125|12.75|12.938|386500|9.815
975508200|2000-11-29 14:30:00|12.938|12.938|12.75|12.813|139500|9.72
975594600|2000-11-30 14:30:00|12.75|12.813|12.375|12.375|367400|9.388
975681000|2000-12-01 14:30:00|12.438|12.75|12.25|12.563|385700|9.53
975940200|2000-12-04 14:30:00|13|13.375|12.813|13.313|520200|10.099
976026600|2000-12-05 14:30:00|13.125|13.313|13.063|13.188|488900|10.004
976113000|2000-12-06 14:30:00|13.438|14.438|13.313|14.25|396000|10.81
976199400|2000-12-07 14:30:00|14.438|14.438|13.938|14.063|251500|10.668
976285800|2000-12-08 14:30:00|13.938|14.125|13.563|14.063|314300|10.668
976545000|2000-12-11 14:30:00|13.938|14.063|13.625|14|209000|10.621
976631400|2000-12-12 14:30:00|14|14.125|14|14|147300|10.621
976717800|2000-12-13 14:30:00|14|14.063|13.688|13.813|181900|10.478
976804200|2000-12-14 14:30:00|13.875|13.875|13.313|13.563|98500|10.289
976890600|2000-12-15 14:30:00|13.688|14.125|13.563|14.125|339900|10.715
977149800|2000-12-18 14:30:00|14.188|14.188|13.875|13.875|211200|10.526
977236200|2000-12-19 14:30:00|14.125|14.25|13.938|14.063|151200|10.668
977322600|2000-12-20 14:30:00|14.375|14.75|14.313|14.688|399500|11.142
977409000|2000-12-21 14:30:00|14.875|15.375|14.813|15.25|445800|11.569
977495400|2000-12-22 14:30:00|15.125|15.313|15|15.125|172600|11.474
977841000|2000-12-26 14:30:00|15.25|15.25|14.875|14.875|164200|11.284
977927400|2000-12-27 14:30:00|15.375|15.375|14.875|15.063|178500|11.427
978013800|2000-12-28 14:30:00|15.125|15.25|14.938|15.063|296400|11.427
978100200|2000-12-29 14:30:00|14.875|15.063|14.813|14.938|165900|11.332
978445800|2001-01-02 14:30:00|14.938|15.125|14.5|14.5|274700|11
978532200|2001-01-03 14:30:00|14.5|14.875|14.375|14.438|266300|10.953
978618600|2001-01-04 14:30:00|14.375|14.688|14.313|14.313|127100|10.858
978705000|2001-01-05 14:30:00|14.313|14.75|14.313|14.375|143000|10.905
978964200|2001-01-08 14:30:00|14.625|14.625|14.375|14.5|122200|11
979050600|2001-01-09 14:30:00|14.5|14.875|14.438|14.5|143600|11
979137000|2001-01-10 14:30:00|14.375|14.5|14.125|14.125|92600|10.715
979223400|2001-01-11 14:30:00|14.438|14.438|14.125|14.125|178500|10.715
979309800|2001-01-12 14:30:00|14.313|14.438|14.125|14.313|123700|10.858
979655400|2001-01-16 14:30:00|14.188|14.25|14.063|14.063|112500|10.668
979741800|2001-01-17 14:30:00|14|14.125|13.75|14|237100|10.621
979828200|2001-01-18 14:30:00|13.938|14.313|13.875|14.125|428400|10.715
979914600|2001-01-19 14:30:00|14.188|14.375|14.125|14.375|312900|10.905
980173800|2001-01-22 14:30:00|14.375|15.438|14.188|15.375|1001600|11.664
980260200|2001-01-23 14:30:00|14.813|15.25|14.563|14.938|387900|11.332
980346600|2001-01-24 14:30:00|14.688|14.688|14.438|14.438|324300|10.953
980433000|2001-01-25 14:30:00|14.438|14.625|14.438|14.5|228400|11
980519400|2001-01-26 14:30:00|14.313|14.563|14.25|14.563|377600|11.047
980778600|2001-01-29 14:30:00|14.66|14.66|14.26|14.32|271400|10.863
980865000|2001-01-30 14:30:00|14.31|14.36|14.18|14.26|322100|10.818
980951400|2001-01-31 14:30:00|14.22|14.52|14.12|14.41|228700|10.932
981037800|2001-02-01 14:30:00|14.3|14.45|14.05|14.34|419600|10.879
981124200|2001-02-02 14:30:00|14.01|14.01|13.8|13.82|321500|10.484
981383400|2001-02-05 14:30:00|13.82|14.19|13.71|14.06|295200|10.666
981469800|2001-02-06 14:30:00|13.89|14|13.75|13.99|158900|10.613
981556200|2001-02-07 14:30:00|13.96|13.96|13.71|13.82|258000|10.484
981642600|2001-02-08 14:30:00|13.8|13.84|13.21|13.21|340900|10.021
981729000|2001-02-09 14:30:00|13.21|13.58|13.15|13.33|310400|10.112
981988200|2001-02-12 14:30:00|13.51|13.91|13.51|13.66|141700|10.363
982074600|2001-02-13 14:30:00|14.1|14.2|13.88|13.88|196100|10.53
982161000|2001-02-14 14:30:00|13.88|14.2|13.72|13.72|110300|10.408
982247400|2001-02-15 14:30:00|13.86|14.05|13.61|13.62|216500|10.332
982333800|2001-02-16 14:30:00|13.7|14.1|13.7|14.05|507000|10.659
982679400|2001-02-20 14:30:00|14.1|14.16|13.77|13.81|251100|10.477
982765800|2001-02-21 14:30:00|13.63|14|13.61|14|354200|10.951|divid|0.417
982852200|2001-02-22 14:30:00|14.01|14.99|13.96|14.86|765000|11.624
982938600|2001-02-23 14:30:00|14.96|16.24|14.87|15.9|875100|12.438
983197800|2001-02-26 14:30:00|16.09|17.2|15.75|17.19|1023200|13.447
983284200|2001-02-27 14:30:00|18.14|18.14|17.01|17.01|755400|13.306
983370600|2001-02-28 14:30:00|16.4|16.5|16.01|16.25|344400|12.711
983457000|2001-03-01 14:30:00|16.02|16.4|15.85|16.02|254200|12.531
983543400|2001-03-02 14:30:00|15.55|16.1|15.54|15.75|468300|12.32
983802600|2001-03-05 14:30:00|15.9|16.69|15.87|16.69|266800|13.056
983889000|2001-03-06 14:30:00|16.5|16.5|16.06|16.06|289100|12.563
983975400|2001-03-07 14:30:00|16.4|16.5|16.11|16.26|158500|12.719
984061800|2001-03-08 14:30:00|16.25|17.25|16.13|17.23|894300|13.478
984148200|2001-03-09 14:30:00|17.5|17.75|16.8|16.81|677700|13.149
984407400|2001-03-12 14:30:00|17.06|17.49|16.9|17.19|556000|13.447
984493800|2001-03-13 14:30:00|16.95|16.95|16.25|16.33|574000|12.774
984580200|2001-03-14 14:30:00|16.15|16.56|16|16.38|346900|12.813
984666600|2001-03-15 14:30:00|16.01|16.01|15.25|15.26|247200|11.937
984753000|2001-03-16 14:30:00|15.35|15.35|14.41|14.41|233800|11.272
985012200|2001-03-19 14:30:00|14.85|15.07|14.63|14.7|446700|11.499
985098600|2001-03-20 14:30:00|14.89|14.98|14.4|14.75|377800|11.538
985185000|2001-03-21 14:30:00|14.71|14.89|14.51|14.7|208600|11.499
985271400|2001-03-22 14:30:00|14.8|15.22|14.71|15.1|282400|11.812
985357800|2001-03-23 14:30:00|15.5|15.63|15.25|15.28|163100|11.953
985617000|2001-03-26 14:30:00|15.5|15.5|15.2|15.35|154100|12.007
985703400|2001-03-27 14:30:00|15.8|15.8|14.81|14.96|618700|11.702
985789800|2001-03-28 14:30:00|14.7|14.75|14.32|14.5|264100|11.342
985876200|2001-03-29 14:30:00|14.65|14.73|14.26|14.28|268700|11.17
985962600|2001-03-30 14:30:00|14.01|14.48|14.01|14.45|242100|11.303
986218200|2001-04-02 13:30:00|14.4|14.4|13.97|13.97|299300|10.928
986304600|2001-04-03 13:30:00|14.25|14.35|14|14.25|474100|11.147
986391000|2001-04-04 13:30:00|14.5|15.79|14.5|15.74|635500|12.312
986477400|2001-04-05 13:30:00|15.74|15.79|15.4|15.7|236000|12.281
986563800|2001-04-06 13:30:00|15.65|16.19|15.65|16.18|240800|12.657
986823000|2001-04-09 13:30:00|16.5|16.7|16.11|16.26|175200|12.719
986909400|2001-04-10 13:30:00|16.49|16.49|16.1|16.13|215400|12.618
986995800|2001-04-11 13:30:00|16.38|16.6|16.19|16.25|257700|12.711
987082200|2001-04-12 13:30:00|16.25|16.4|16.05|16.38|149100|12.813
987427800|2001-04-16 13:30:00|16.4|16.9|16.35|16.88|174200|13.204
987514200|2001-04-17 13:30:00|16.41|16.69|16.25|16.49|292200|12.899
987600600|2001-04-18 13:30:00|16.05|16.54|16.05|16.54|486500|12.938
987687000|2001-04-19 13:30:00|16.55|16.69|16.31|16.4|228800|12.829
987773400|2001-04-20 13:30:00|16.25|16.25|15.7|15.94|368900|12.469
988032600|2001-04-23 13:30:00|15.92|16.04|15.86|15.99|149400|12.508
988119000|2001-04-24 13:30:00|16.2|17.5|16.2|17.5|333700|13.689
988205400|2001-04-25 13:30:00|17.2|17.2|16.7|16.73|339900|13.087
988291800|2001-04-26 13:30:00|17.5|18.3|17.26|18.3|562700|14.315
988378200|2001-04-27 13:30:00|17.65|18.1|17.65|17.95|312100|14.041
988637400|2001-04-30 13:30:00|18.1|18.2|17.75|18.1|158000|14.159
988723800|2001-05-01 13:30:00|17.8|18.54|17.6|18.45|244300|14.432
988810200|2001-05-02 13:30:00|18.4|18.4|18.01|18.29|266800|14.307
988896600|2001-05-03 13:30:00|18.4|18.5|17.6|17.7|187900|13.846
988983000|2001-05-04 13:30:00|17.65|17.89|17.2|17.48|210900|13.674
989242200|2001-05-07 13:30:00|17.48|18.17|17.35|17.91|164300|14.01
989328600|2001-05-08 13:30:00|17.8|17.97|17.52|17.93|89400|14.026
989415000|2001-05-09 13:30:00|18.45|20.07|18.28|19.96|1191800|15.613
989501400|2001-05-10 13:30:00|19.71|20.1|19.4|19.88|619200|15.551
989587800|2001-05-11 13:30:00|19.56|19.56|18.9|18.96|296200|14.831
989847000|2001-05-14 13:30:00|19.02|19.5|19.02|19.5|215000|15.254
989933400|2001-05-15 13:30:00|19.39|19.7|19.2|19.4|207400|15.175
990019800|2001-05-16 13:30:00|19.9|20.5|19.81|20.19|694500|15.793
990106200|2001-05-17 13:30:00|20.5|20.73|20.26|20.49|391900|16.028
990192600|2001-05-18 13:30:00|20.49|22.34|20.05|20.9|1174000|16.349
990451800|2001-05-21 13:30:00|21.2|21.48|20.59|21.15|783800|16.544
990538200|2001-05-22 13:30:00|20.5|20.65|19.85|20.02|441700|15.66
990624600|2001-05-23 13:30:00|19.8|19.81|19.02|19.3|419200|15.097
990711000|2001-05-24 13:30:00|19.6|20|18.4|18.5|546400|14.471
990797400|2001-05-25 13:30:00|18.75|19.5|18.7|19.45|328400|15.215
991143000|2001-05-29 13:30:00|19.2|19.2|18.8|19.05|247400|14.902
991229400|2001-05-30 13:30:00|18.8|18.89|18.13|18.13|478500|14.182
991315800|2001-05-31 13:30:00|18.2|18.45|17.99|18.1|339200|14.159
991402200|2001-06-01 13:30:00|18.09|18.35|17.91|18.19|243100|14.229
991661400|2001-06-04 13:30:00|18.95|18.95|18.06|18.2|256300|14.237
991747800|2001-06-05 13:30:00|18.5|18.7|18.27|18.7|236900|14.628
991834200|2001-06-06 13:30:00|18.51|18.75|18.11|18.11|336000|14.166
991920600|2001-06-07 13:30:00|18.11|18.3|18.02|18.12|278700|14.174
992007000|2001-06-08 13:30:00|18.5|19.39|18.4|19.35|476400|15.136
992266200|2001-06-11 13:30:00|18.95|18.95|18.59|18.63|232500|14.573
992352600|2001-06-12 13:30:00|18.88|18.99|18.77|18.9|320000|14.784
992439000|2001-06-13 13:30:00|18.95|19.04|18.5|19|460300|14.863
992525400|2001-06-14 13:30:00|18.8|19.39|18.61|19.25|493000|15.058
992611800|2001-06-15 13:30:00|19.01|19.2|18.41|18.62|326600|14.565
992871000|2001-06-18 13:30:00|18.62|18.78|18.14|18.28|351900|14.299
992957400|2001-06-19 13:30:00|18.69|18.7|18.4|18.4|274700|14.393
993043800|2001-06-20 13:30:00|18.15|18.18|17.9|18.08|226200|14.143
993130200|2001-06-21 13:30:00|18.07|18.2|17.95|18.03|150400|14.104
993216600|2001-06-22 13:30:00|18.45|18.5|18.09|18.24|88600|14.268
993475800|2001-06-25 13:30:00|18.7|18.84|18.34|18.4|192000|14.393
993562200|2001-06-26 13:30:00|18.8|19|18.6|18.75|417500|14.667
993648600|2001-06-27 13:30:00|18.75|18.96|18.66|18.71|339800|14.636
993735000|2001-06-28 13:30:00|18.7|18.7|17.76|17.8|148000|13.924
993821400|2001-06-29 13:30:00|18.25|18.41|17.9|17.91|242000|14.01
994080600|2001-07-02 13:30:00|17.96|18.05|17.72|17.77|196100|13.9
994167000|2001-07-03 13:30:00|17.75|17.99|17.75|17.8|124800|13.924
994339800|2001-07-05 13:30:00|17.49|17.75|17.1|17.3|244000|13.533
994426200|2001-07-06 13:30:00|17.29|17.54|17.22|17.51|136000|13.697
994685400|2001-07-09 13:30:00|17.79|17.79|17.51|17.79|91400|13.916
994771800|2001-07-10 13:30:00|18.17|18.33|18.01|18.25|253000|14.276
994858200|2001-07-11 13:30:00|18.51|18.95|18.31|18.46|322300|14.44
994944600|2001-07-12 13:30:00|18.2|18.59|18.17|18.46|95200|14.44
995031000|2001-07-13 13:30:00|18.29|18.4|18|18.14|98900|14.19
995290200|2001-07-16 13:30:00|18.11|18.25|17.72|18|126900|14.08
995376600|2001-07-17 13:30:00|18.07|18.34|18.02|18.19|80500|14.229
995463000|2001-07-18 13:30:00|18.8|19.15|18.4|19.1|411500|14.941
995549400|2001-07-19 13:30:00|18.99|19.18|18.73|18.92|441300|14.8
995635800|2001-07-20 13:30:00|18.71|19.17|18.61|18.61|341200|14.557
995895000|2001-07-23 13:30:00|18.7|18.98|18.6|18.89|100000|14.777
995981400|2001-07-24 13:30:00|18.66|19.18|18.66|19.05|448900|14.902
996067800|2001-07-25 13:30:00|18.8|18.94|18.5|18.7|302000|14.628
996154200|2001-07-26 13:30:00|18.11|18.45|17.98|17.98|256000|14.065
996240600|2001-07-27 13:30:00|17.82|18.05|17.42|17.84|267900|13.955
996499800|2001-07-30 13:30:00|17.92|18.18|17.71|17.72|172300|13.861
996586200|2001-07-31 13:30:00|17.66|18.04|17.66|17.76|179600|13.893
996672600|2001-08-01 13:30:00|18.09|18.1|17.77|17.88|332200|13.986
996759000|2001-08-02 13:30:00|18.01|18.29|17.95|18.1|183500|14.159
996845400|2001-08-03 13:30:00|18.49|18.52|18.16|18.17|113400|14.213
997104600|2001-08-06 13:30:00|18.2|18.4|18.15|18.34|115300|14.346
997191000|2001-08-07 13:30:00|18.15|18.15|17.97|18.05|79600|14.119
997277400|2001-08-08 13:30:00|18.06|18.07|17.93|18|275600|14.08
997363800|2001-08-09 13:30:00|18.11|19.14|18.11|19|668500|14.863
997450200|2001-08-10 13:30:00|18.65|18.7|18.3|18.46|668800|14.44
997709400|2001-08-13 13:30:00|18.48|18.6|18.22|18.39|532300|14.385
997795800|2001-08-14 13:30:00|18.18|18.34|18.08|18.08|369100|14.143
997882200|2001-08-15 13:30:00|18.14|18.18|17.86|18|606900|14.08
997968600|2001-08-16 13:30:00|18|18.06|17.8|17.98|433500|14.065
998055000|2001-08-17 13:30:00|17.95|18.25|17.68|17.96|775200|14.049
998314200|2001-08-20 13:30:00|17.89|18.03|17.73|18.03|387100|14.104
998400600|2001-08-21 13:30:00|17.95|18.19|17.81|18.18|408400|14.221
998487000|2001-08-22 13:30:00|17.98|18.1|17.59|17.75|180900|14.216|divid|0.424
998573400|2001-08-23 13:30:00|17.98|18.05|17.95|17.97|260300|14.393
998659800|2001-08-24 13:30:00|17.9|18.05|17.79|17.91|456200|14.344
998919000|2001-08-27 13:30:00|18.1|18.1|17.75|17.89|210700|14.328
999005400|2001-08-28 13:30:00|17.84|17.95|17.51|17.77|163500|14.232
999091800|2001-08-29 13:30:00|18.09|18.09|17.62|17.67|109100|14.152
999178200|2001-08-30 13:30:00|17.67|17.98|17.66|17.98|89800|14.401
999264600|2001-08-31 13:30:00|17.62|17.9|17.6|17.85|170500|14.296
999610200|2001-09-04 13:30:00|17.51|17.53|17.09|17.19|220100|13.768
999696600|2001-09-05 13:30:00|15.99|16.4|15.99|16|1691600|12.815
999783000|2001-09-06 13:30:00|15.75|15.8|15.2|15.21|1111100|12.182
999869400|2001-09-07 13:30:00|15.7|15.83|15.35|15.45|563700|12.374
1000128600|2001-09-10 13:30:00|15.65|15.83|15.6|15.82|347500|12.671
1000733400|2001-09-17 13:30:00|16.74|17.24|16.46|16.52|695700|13.231
1000819800|2001-09-18 13:30:00|16.47|16.65|16.25|16.54|875300|13.247
1000906200|2001-09-19 13:30:00|16.47|16.85|16.29|16.62|1326100|13.311
1000992600|2001-09-20 13:30:00|16.39|16.54|16.11|16.4|868200|13.135
1001079000|2001-09-21 13:30:00|16.4|16.74|16.01|16.01|1229400|12.823
1001338200|2001-09-24 13:30:00|16|16|15.28|15.39|940700|12.326
1001424600|2001-09-25 13:30:00|15.71|15.95|15.5|15.51|372000|12.422
1001511000|2001-09-26 13:30:00|15.9|16.35|15.6|16.13|1064700|12.919
1001597400|2001-09-27 13:30:00|16.09|16.2|15.81|15.95|435700|12.775
1001683800|2001-09-28 13:30:00|16.01|16.2|15.95|15.96|317300|12.783
1001943000|2001-10-01 13:30:00|15.8|16.13|15.6|16.04|567100|12.847
1002029400|2001-10-02 13:30:00|16.32|17.2|16.3|16.63|920100|13.319
1002115800|2001-10-03 13:30:00|16.56|16.59|16.17|16.25|466200|13.015
1002202200|2001-10-04 13:30:00|16.59|16.79|16.17|16.35|722600|13.095
1002288600|2001-10-05 13:30:00|16.55|16.75|16.41|16.61|569600|13.303
1002547800|2001-10-08 13:30:00|17.19|17.19|16.7|16.7|370000|13.375
1002634200|2001-10-09 13:30:00|16.8|16.8|16.22|16.29|588300|13.047
1002720600|2001-10-10 13:30:00|16.55|16.69|16.31|16.31|713500|13.063
1002807000|2001-10-11 13:30:00|16.31|16.31|15.7|15.7|869300|12.574
1002893400|2001-10-12 13:30:00|16.04|16.55|15.95|16.26|755400|13.023
1003152600|2001-10-15 13:30:00|16.49|16.75|16.38|16.51|386600|13.223
1003239000|2001-10-16 13:30:00|16.35|16.55|16.22|16.43|473700|13.159
1003325400|2001-10-17 13:30:00|16.75|16.89|16.65|16.76|619200|13.423
1003411800|2001-10-18 13:30:00|16.76|16.76|16.11|16.15|525600|12.935
1003498200|2001-10-19 13:30:00|16.14|16.14|15.59|15.6|559300|12.494
1003757400|2001-10-22 13:30:00|15.77|15.96|15.61|15.63|620800|12.518
1003843800|2001-10-23 13:30:00|15.75|15.78|15.38|15.51|340200|12.422
1003930200|2001-10-24 13:30:00|15.98|16|15.67|15.68|469600|12.558
1004016600|2001-10-25 13:30:00|16.14|16.49|16.06|16.16|544100|12.943
1004103000|2001-10-26 13:30:00|16.49|16.59|16.38|16.47|497400|13.191
1004365800|2001-10-29 14:30:00|16.65|16.65|16.2|16.25|599900|13.015
1004452200|2001-10-30 14:30:00|16.5|16.86|16.4|16.61|768100|13.303
1004538600|2001-10-31 14:30:00|16.75|16.92|16.55|16.59|361500|13.287
1004625000|2001-11-01 14:30:00|16.87|16.87|16.55|16.65|538900|13.335
1004711400|2001-11-02 14:30:00|16.89|17.18|16.7|17.01|530300|13.624
1004970600|2001-11-05 14:30:00|17.01|17.01|16.76|16.85|282200|13.495
1005057000|2001-11-06 14:30:00|16.9|17.24|16.9|17.05|448300|13.656
1005143400|2001-11-07 14:30:00|17.05|17.32|17|17.13|295800|13.72
1005229800|2001-11-08 14:30:00|17.25|17.35|16.75|16.75|550100|13.415
1005316200|2001-11-09 14:30:00|16.76|16.84|16.58|16.84|270300|13.487
1005575400|2001-11-12 14:30:00|17.05|17.27|16.9|16.9|437800|13.536
1005661800|2001-11-13 14:30:00|16.91|17.05|16.8|17.05|658400|13.656
1005748200|2001-11-14 14:30:00|17.63|17.94|17.55|17.75|2216100|14.216
1005834600|2001-11-15 14:30:00|17.5|17.7|17.25|17.67|681800|14.152
1005921000|2001-11-16 14:30:00|17.91|18.22|17.6|17.74|1136700|14.208
1006180200|2001-11-19 14:30:00|17.7|17.74|16.87|17.13|795100|13.72
1006266600|2001-11-20 14:30:00|17.13|17.5|17.13|17.5|270300|14.016
1006353000|2001-11-21 14:30:00|17.5|17.6|17.35|17.4|314400|13.936
1006525800|2001-11-23 14:30:00|17.12|17.12|16.99|17.08|79700|13.68
1006785000|2001-11-26 14:30:00|17.3|17.59|17.27|17.5|216000|14.016
1006871400|2001-11-27 14:30:00|17.35|17.9|17.34|17.9|403100|14.336
1006957800|2001-11-28 14:30:00|17.55|17.8|17.43|17.58|550400|14.08
1007044200|2001-11-29 14:30:00|16.55|17.05|16.55|16.61|1880500|13.303
1007130600|2001-11-30 14:30:00|16.74|16.99|16.6|16.89|960300|13.528
1007389800|2001-12-03 14:30:00|16.88|17.09|16.66|17.08|668200|13.68
1007476200|2001-12-04 14:30:00|17.07|17.07|16.82|16.97|555400|13.592
1007562600|2001-12-05 14:30:00|17.2|17.51|17.2|17.36|1036000|13.904
1007649000|2001-12-06 14:30:00|17.65|17.85|17.6|17.61|790100|14.104
1007735400|2001-12-07 14:30:00|17.49|17.9|17.27|17.29|856000|13.848
1007994600|2001-12-10 14:30:00|17.39|17.89|17.31|17.89|888600|14.328
1008081000|2001-12-11 14:30:00|17.5|17.85|17.26|17.79|1140800|14.248
1008167400|2001-12-12 14:30:00|17.89|18.3|17.7|18.1|908100|14.497
1008253800|2001-12-13 14:30:00|17.95|18.18|17.89|18.09|348000|14.489
1008340200|2001-12-14 14:30:00|18.25|18.78|18.11|18.73|739700|15.001
1008599400|2001-12-17 14:30:00|18.7|18.7|18.16|18.45|183900|14.777
1008685800|2001-12-18 14:30:00|18.56|19.45|18.56|19.27|429600|15.434
1008772200|2001-12-19 14:30:00|19.01|19.09|18.26|18.27|506800|14.633
1008858600|2001-12-20 14:30:00|18.25|18.8|18.25|18.41|404000|14.745
1008945000|2001-12-21 14:30:00|18.17|18.49|18.17|18.3|934900|14.657
1009204200|2001-12-24 14:30:00|18.01|18.28|18|18.01|92100|14.425
1009377000|2001-12-26 14:30:00|18.02|18.2|17.86|18.08|92400|14.481
1009463400|2001-12-27 14:30:00|17.8|17.94|17.35|17.8|604200|14.256
1009549800|2001-12-28 14:30:00|17.8|17.88|17.61|17.67|415200|14.152
1009809000|2001-12-31 14:30:00|17.52|18.22|17.51|18.06|396300|14.465
1009981800|2002-01-02 14:30:00|17.85|18.09|17.62|18.03|515800|14.441
1010068200|2002-01-03 14:30:00|18.31|18.78|18.26|18.61|788600|14.905
1010154600|2002-01-04 14:30:00|18.52|18.85|18.52|18.64|315300|14.929
1010413800|2002-01-07 14:30:00|18.64|19|18.5|18.71|400200|14.985
1010500200|2002-01-08 14:30:00|18.71|18.82|18.6|18.72|860000|14.993
1010586600|2002-01-09 14:30:00|19.22|19.48|19|19.4|2068800|15.538
1010673000|2002-01-10 14:30:00|20|20|19.55|19.78|1016400|15.842
1010759400|2002-01-11 14:30:00|19.75|19.97|19.59|19.84|806200|15.89
1011018600|2002-01-14 14:30:00|19.59|20.2|19.59|19.89|684100|15.93
1011105000|2002-01-15 14:30:00|19.7|20.18|19.6|20.01|459500|16.026
1011191400|2002-01-16 14:30:00|20.12|20.87|20.06|20.41|899500|16.347
1011277800|2002-01-17 14:30:00|20.9|20.99|20.27|20.27|590400|16.235
1011364200|2002-01-18 14:30:00|20.17|20.17|19.77|19.93|676900|15.962
1011709800|2002-01-22 14:30:00|19.35|19.8|19.05|19.55|389600|15.658
1011796200|2002-01-23 14:30:00|19.73|19.99|19.51|19.62|514400|15.714
1011882600|2002-01-24 14:30:00|19.5|19.64|19.22|19.64|513400|15.73
1011969000|2002-01-25 14:30:00|18.95|19.96|18.75|19.94|608400|15.97
1012228200|2002-01-28 14:30:00|19.9|19.96|19.66|19.79|229600|15.85
1012314600|2002-01-29 14:30:00|19.76|20.68|19.76|20.56|501900|16.467
1012401000|2002-01-30 14:30:00|20.13|20.93|20.13|20.64|369700|16.531
1012487400|2002-01-31 14:30:00|20.84|20.89|20.2|20.64|243200|16.531
1012573800|2002-02-01 14:30:00|20.75|21.5|20.52|21.49|1352700|17.212
1012833000|2002-02-04 14:30:00|22|22.59|21.83|22.31|644900|17.869
1012919400|2002-02-05 14:30:00|22.6|23.75|22.41|23.68|1343300|18.966
1013005800|2002-02-06 14:30:00|24|24.23|22.28|22.53|1817100|18.045
1013092200|2002-02-07 14:30:00|22.44|23.72|22.34|23.65|1076000|18.942
1013178600|2002-02-08 14:30:00|23.29|24.25|23.05|23.49|1216700|18.814
1013437800|2002-02-11 14:30:00|22.31|23.24|22.3|22.34|675200|17.893
1013524200|2002-02-12 14:30:00|22.7|23.39|22.61|23.39|744600|18.733
1013610600|2002-02-13 14:30:00|23.29|23.59|22.87|23.17|342400|18.557
1013697000|2002-02-14 14:30:00|23.1|24.25|23.1|24.18|463500|19.366
1013783400|2002-02-15 14:30:00|24.86|25.35|23.86|24.4|995800|19.542
1014129000|2002-02-19 14:30:00|24.3|24.55|22.8|22.96|1282700|18.592|divid|0.2668
1014215400|2002-02-20 14:30:00|22.51|22.74|22.1|22.41|807500|18.511|divid|0.452
1014301800|2002-02-21 14:30:00|22.34|23.11|22.34|23.07|696900|19.057
1014388200|2002-02-22 14:30:00|23.16|23.29|22.75|22.98|369400|18.982
1014647400|2002-02-25 14:30:00|22.75|22.85|22.36|22.47|363800|18.561
1014733800|2002-02-26 14:30:00|22.46|23.81|22.46|23.74|748100|19.61
1014820200|2002-02-27 14:30:00|23.49|23.49|23.01|23.14|321000|19.114
1014906600|2002-02-28 14:30:00|23.11|23.83|23.04|23.5|424500|19.412
1014993000|2002-03-01 14:30:00|22.98|23.6|22.54|23.04|518500|19.032
1015252200|2002-03-04 14:30:00|23.24|23.45|22.53|22.8|305700|18.834
1015338600|2002-03-05 14:30:00|23|23.4|22.66|22.66|300900|18.718
1015425000|2002-03-06 14:30:00|22.67|23.74|22.66|23.67|390300|19.552
1015511400|2002-03-07 14:30:00|23|23.13|21.54|21.65|778800|17.884
1015597800|2002-03-08 14:30:00|21.47|21.6|21.1|21.3|718300|17.595
1015857000|2002-03-11 14:30:00|21.56|22.05|21.56|21.76|399700|17.975
1015943400|2002-03-12 14:30:00|21.91|22.39|21.82|21.89|390400|18.082
1016029800|2002-03-13 14:30:00|22.1|22.1|21.42|21.43|369700|17.702
1016116200|2002-03-14 14:30:00|21.26|21.9|21.19|21.76|253300|17.975
1016202600|2002-03-15 14:30:00|21|21.35|20.73|21.15|731000|17.471
1016461800|2002-03-18 14:30:00|20.9|21.89|20.79|21.89|1001700|18.082
1016548200|2002-03-19 14:30:00|21.92|22.18|21.77|21.91|508300|18.098
1016634600|2002-03-20 14:30:00|22.21|22.88|22.1|22.66|441700|18.718
1016721000|2002-03-21 14:30:00|22.6|22.89|22.25|22.31|369200|18.429
1016807400|2002-03-22 14:30:00|22.68|23.78|22.63|23.52|618600|19.428
1017066600|2002-03-25 14:30:00|23.53|24.97|23.53|24.82|932200|20.502
1017153000|2002-03-26 14:30:00|24.47|24.48|23.8|23.87|777100|19.717
1017239400|2002-03-27 14:30:00|24.24|26.02|24.24|25.76|1318900|21.279
1017325800|2002-03-28 14:30:00|25.69|25.69|24.99|25.18|537900|20.8
1017671400|2002-04-01 14:30:00|25.24|25.61|24.85|25.01|1174600|20.659
1017757800|2002-04-02 14:30:00|25.44|25.48|24.63|24.83|1171600|20.51
1017844200|2002-04-03 14:30:00|24.42|24.64|23.93|24.08|681500|19.891
1017930600|2002-04-04 14:30:00|23.75|24.1|23.5|24.1|697800|19.907
1018017000|2002-04-05 14:30:00|23.69|23.86|23.25|23.6|418400|19.494
1018272600|2002-04-08 13:30:00|23.7|23.86|22.84|23.21|776300|19.172
1018359000|2002-04-09 13:30:00|22.99|22.99|22.5|22.5|500400|18.586
1018445400|2002-04-10 13:30:00|22.85|24.05|22.85|23.86|1181500|19.709
1018531800|2002-04-11 13:30:00|23.75|24.53|23.45|23.45|868700|19.371
1018618200|2002-04-12 13:30:00|23.54|23.85|23.11|23.79|352900|19.651
1018877400|2002-04-15 13:30:00|23.85|24.12|23.52|23.65|279200|19.536
1018963800|2002-04-16 13:30:00|23.72|23.99|23.26|23.26|437900|19.214
1019050200|2002-04-17 13:30:00|24.48|25.15|24.26|25.15|757500|20.775
1019136600|2002-04-18 13:30:00|25.4|26.07|24.36|24.5|1005000|20.238
1019223000|2002-04-19 13:30:00|24.75|25.57|24.65|25.1|699300|20.733
1019482200|2002-04-22 13:30:00|25.17|25.65|24.9|25.43|436500|21.006
1019568600|2002-04-23 13:30:00|24.8|25.86|24.71|25.7|780000|21.229
1019655000|2002-04-24 13:30:00|26|26.4|25.85|25.98|657900|21.46
1019741400|2002-04-25 13:30:00|27|27.27|25.86|26|1286000|21.477
1019827800|2002-04-26 13:30:00|26.4|27.98|26.16|27.95|1500200|23.088
1020087000|2002-04-29 13:30:00|27.73|28.15|27.31|27.85|682400|23.005
1020173400|2002-04-30 13:30:00|27.38|27.45|26.65|26.82|848300|22.154
1020259800|2002-05-01 13:30:00|26.3|28.74|26.3|28.59|1193800|23.616
1020346200|2002-05-02 13:30:00|28.39|28.69|27.8|27.8|681600|22.964
1020432600|2002-05-03 13:30:00|28.63|29.58|28.63|29.37|888100|24.261
1020691800|2002-05-06 13:30:00|29.37|29.99|29.01|29.91|620800|24.707
1020778200|2002-05-07 13:30:00|30.29|30.7|29.7|30|1311300|24.781
1020864600|2002-05-08 13:30:00|29.75|29.9|28.48|28.57|1672100|23.6
1020951000|2002-05-09 13:30:00|28.54|29.37|28.12|29.2|715500|24.12
1021037400|2002-05-10 13:30:00|29.16|29.63|28.76|29.5|735900|24.368
1021296600|2002-05-13 13:30:00|29.17|30.05|28.6|29.95|759200|24.74
1021383000|2002-05-14 13:30:00|29.1|29.44|28.68|28.78|1234200|23.773
1021469400|2002-05-15 13:30:00|28.79|29.28|28.25|28.3|668500|23.377
1021555800|2002-05-16 13:30:00|28.88|29.39|28.8|29.08|750000|24.021
1021642200|2002-05-17 13:30:00|29.34|30.95|29.21|30.95|906700|25.566
1021901400|2002-05-20 13:30:00|30.8|32.26|30.61|31.64|1501500|26.136
1021987800|2002-05-21 13:30:00|31.98|32.54|31.65|32.44|1427800|26.797
1022074200|2002-05-22 13:30:00|33.3|33.55|32.1|32.25|1819000|26.64
1022160600|2002-05-23 13:30:00|32.14|33.29|31.64|32.95|1535800|27.218
1022247000|2002-05-24 13:30:00|33.89|33.89|32.61|32.66|855000|26.978
1022592600|2002-05-28 13:30:00|32.71|34.3|32.04|34.29|1464200|28.325
1022679000|2002-05-29 13:30:00|34.29|34.58|33.06|33.12|1348500|27.358
1022765400|2002-05-30 13:30:00|33.7|33.71|31.76|31.76|1196100|26.235
1022851800|2002-05-31 13:30:00|32.6|32.8|30.6|32.06|1257300|26.483
1023111000|2002-06-03 13:30:00|31.74|33.92|31.74|33.83|1058300|27.945
1023197400|2002-06-04 13:30:00|34.4|34.66|33.25|33.35|1440100|27.548
1023283800|2002-06-05 13:30:00|31.37|32.18|31.05|31.7|1042700|26.185
1023370200|2002-06-06 13:30:00|31.31|32.14|31.31|31.73|936200|26.21
1023456600|2002-06-07 13:30:00|31.97|32.14|29.31|29.37|1215900|24.261
1023715800|2002-06-10 13:30:00|28.75|29.45|28.11|28.23|1314900|23.319
1023802200|2002-06-11 13:30:00|27.75|29.4|27.1|29.4|1922100|24.285
1023888600|2002-06-12 13:30:00|29.65|30.39|29.01|29.27|1308800|24.178
1023975000|2002-06-13 13:30:00|29.27|29.55|28.5|28.52|711900|23.559
1024061400|2002-06-14 13:30:00|29.05|30.47|28.51|29.55|660000|24.409
1024320600|2002-06-17 13:30:00|29.29|29.3|27.6|27.6|585100|22.799
1024407000|2002-06-18 13:30:00|28.01|29.5|27.9|29.5|660800|24.368
1024493400|2002-06-19 13:30:00|29|29.75|28.32|28.4|888000|23.459
1024579800|2002-06-20 13:30:00|28.74|29.59|28.31|29.59|1159500|24.442
1024666200|2002-06-21 13:30:00|29.39|29.49|28.4|28.84|874200|23.823
1024925400|2002-06-24 13:30:00|29.44|30.5|28.11|28.7|1180600|23.707
1025011800|2002-06-25 13:30:00|28.59|28.86|27.53|28.69|794000|23.699
1025098200|2002-06-26 13:30:00|29.73|29.74|27.9|27.9|1233400|23.046
1025184600|2002-06-27 13:30:00|27.35|27.85|25.95|26.13|1342300|21.584
1025271000|2002-06-28 13:30:00|26.5|26.89|25.51|26.08|1268700|21.543
1025530200|2002-07-01 13:30:00|26.15|27.59|26.05|27.59|771100|22.79
1025616600|2002-07-02 13:30:00|27.28|28|25.47|25.47|1396800|21.039
1025703000|2002-07-03 13:30:00|25.62|26.6|25.6|26.25|677800|21.683
1025875800|2002-07-05 13:30:00|25.83|26.2|25.66|25.66|182400|21.196
1026135000|2002-07-08 13:30:00|25.86|26.94|25.71|26.7|583300|22.055
1026221400|2002-07-09 13:30:00|27.11|28.84|27.11|28.79|890500|23.782
1026307800|2002-07-10 13:30:00|28.16|29.4|27.8|29.37|1382700|24.261
1026394200|2002-07-11 13:30:00|28.97|30.2|28.06|28.21|1280200|23.302
1026480600|2002-07-12 13:30:00|28.39|29.5|27.62|29.08|714000|24.021
1026739800|2002-07-15 13:30:00|28.98|29.24|27|27.6|1546800|22.799
1026826200|2002-07-16 13:30:00|27.59|28.1|27.23|27.35|627200|22.592
1026912600|2002-07-17 13:30:00|26.95|27.5|26.42|26.58|600000|21.956
1026999000|2002-07-18 13:30:00|26.88|27.05|26.49|26.8|592300|22.138
1027085400|2002-07-19 13:30:00|28.24|28.24|26.01|27.7|1175800|22.881
1027344600|2002-07-22 13:30:00|27.12|27.18|25.3|25.46|902300|21.031
1027431000|2002-07-23 13:30:00|24.86|24.86|21.8|22.23|1487200|18.363
1027517400|2002-07-24 13:30:00|20.8|23.36|20.5|23.36|1388200|19.296
1027603800|2002-07-25 13:30:00|23.09|23.09|21.65|21.65|812800|17.884
1027690200|2002-07-26 13:30:00|20.89|20.9|19.75|20.76|1547600|17.148
1027949400|2002-07-29 13:30:00|20.25|22.12|20.13|21.96|1013400|18.14
1028035800|2002-07-30 13:30:00|22.34|22.9|21.63|22.26|1044300|18.388
1028122200|2002-07-31 13:30:00|22.45|22.49|20.8|21|876400|17.347
1028208600|2002-08-01 13:30:00|20.98|22.21|20.45|22.21|831200|18.346
1028295000|2002-08-02 13:30:00|22.15|22.54|21.7|22.25|631400|18.379
1028554200|2002-08-05 13:30:00|22.74|22.86|20.38|20.4|734000|16.851
1028640600|2002-08-06 13:30:00|20.46|21.88|20.45|21.88|837400|18.074
1028727000|2002-08-07 13:30:00|23.37|23.55|22.06|22.5|1084700|18.586
1028813400|2002-08-08 13:30:00|22.8|22.8|21.8|22.02|438800|18.189
1028899800|2002-08-09 13:30:00|22.4|24.2|22.4|23.66|743600|19.544
1029159000|2002-08-12 13:30:00|23.91|24.04|22.66|22.66|516900|18.718
1029245400|2002-08-13 13:30:00|22.76|23.21|22.54|23.05|351200|19.04
1029331800|2002-08-14 13:30:00|23.49|23.56|22.26|22.9|608700|18.916
1029418200|2002-08-15 13:30:00|22.94|23.9|22.54|23.7|513100|19.577
1029504600|2002-08-16 13:30:00|23.98|23.98|22.7|22.7|479000|18.751
1029763800|2002-08-19 13:30:00|22.69|22.89|21.3|22.16|661500|18.305
1029850200|2002-08-20 13:30:00|21.85|22.65|21.85|22.1|640200|18.255
1029936600|2002-08-21 13:30:00|21.43|21.51|20.4|21.32|504000|18.153|divid|0.66
1030023000|2002-08-22 13:30:00|21|22.07|20.84|22.05|844500|18.775
1030109400|2002-08-23 13:30:00|21.98|22.2|21.13|21.13|407600|17.991
1030368600|2002-08-26 13:30:00|21.55|22.35|21.54|22.35|524800|19.03
1030455000|2002-08-27 13:30:00|22.2|23.17|22.14|22.98|506300|19.567
1030541400|2002-08-28 13:30:00|22.85|22.9|22.27|22.9|534300|19.499
1030627800|2002-08-29 13:30:00|22.94|23.51|22.67|23.51|755400|20.018
1030714200|2002-08-30 13:30:00|23.44|23.8|23.22|23.22|387900|19.771
1031059800|2002-09-03 13:30:00|23.4|23.55|23.02|23.37|792000|19.899
1031146200|2002-09-04 13:30:00|23.25|23.5|22.92|22.95|790400|19.541
1031232600|2002-09-05 13:30:00|23.76|24.6|23.75|24.48|912200|20.844
1031319000|2002-09-06 13:30:00|24.48|25.36|24.25|25.2|1246200|21.457
1031578200|2002-09-09 13:30:00|26|27.3|25.86|27.09|2021400|23.066
1031664600|2002-09-10 13:30:00|26.4|26.41|25.1|25.25|1274000|21.499
1031751000|2002-09-11 13:30:00|24.8|25.94|24.75|25.51|535900|21.721
1031837400|2002-09-12 13:30:00|25.59|27.5|25.51|27.48|1781000|23.398
1031923800|2002-09-13 13:30:00|27.44|27.9|26.95|27.9|1309500|23.756
1032183000|2002-09-16 13:30:00|27.48|28.99|27.27|28.51|1064800|24.275
1032269400|2002-09-17 13:30:00|26.9|28.05|26.83|27.26|1312200|23.211
1032355800|2002-09-18 13:30:00|27.79|28.15|26.55|27.03|1278300|23.015
1032442200|2002-09-19 13:30:00|27.6|28.55|26.94|28.41|720300|24.19
1032528600|2002-09-20 13:30:00|27.53|28.44|27.41|28.2|1337200|24.011
1032787800|2002-09-23 13:30:00|28.44|28.65|27.77|27.78|828400|23.654
1032874200|2002-09-24 13:30:00|28.36|28.9|27.5|28.45|1034900|24.224
1032960600|2002-09-25 13:30:00|28.04|28.25|26.58|26.93|1005100|22.93
1033047000|2002-09-26 13:30:00|26.43|26.67|25.35|26.17|1191100|22.283
1033133400|2002-09-27 13:30:00|26.18|26.97|25.92|25.95|619200|22.095
1033392600|2002-09-30 13:30:00|27.3|27.5|26.63|26.65|688600|22.691
1033479000|2002-10-01 13:30:00|26.56|26.99|26|26|639200|22.138
1033565400|2002-10-02 13:30:00|26.22|26.68|25.85|25.85|788600|22.01
1033651800|2002-10-03 13:30:00|26.2|26.68|25.77|26|408600|22.138
1033738200|2002-10-04 13:30:00|25.9|27.15|25.83|26.8|589200|22.819
1033997400|2002-10-07 13:30:00|26.79|26.79|25.4|25.81|452600|21.976
1034083800|2002-10-08 13:30:00|25.23|25.23|23.74|24.09|759000|20.512
1034170200|2002-10-09 13:30:00|24.01|24.95|23.76|23.76|542300|20.231
1034256600|2002-10-10 13:30:00|24.02|24.1|22.5|23.7|1148700|20.18
1034343000|2002-10-11 13:30:00|23.6|24.98|23.4|24.98|654100|21.27
1034602200|2002-10-14 13:30:00|25.25|25.47|25.09|25.09|547800|21.363
1034688600|2002-10-15 13:30:00|25.1|25.1|23.6|24.09|744400|20.512
1034775000|2002-10-16 13:30:00|24.49|24.82|23.81|23.81|869600|20.273
1034861400|2002-10-17 13:30:00|23.01|23.87|23|23.79|723900|20.256
1034947800|2002-10-18 13:30:00|23.88|23.96|23.31|23.5|525300|20.009
1035207000|2002-10-21 13:30:00|23.51|23.89|23.41|23.65|392400|20.137
1035293400|2002-10-22 13:30:00|24|24.72|23.5|24.72|807100|21.048
1035379800|2002-10-23 13:30:00|24.65|24.67|23.7|23.81|478000|20.273
1035466200|2002-10-24 13:30:00|23.26|24.31|23.18|23.88|465400|20.333
1035552600|2002-10-25 13:30:00|24.29|24.49|23.9|23.9|251000|20.35
1035815400|2002-10-28 14:30:00|24.38|24.84|24.21|24.56|406600|20.912
1035901800|2002-10-29 14:30:00|24.99|26.19|24.96|25.35|1066700|21.585
1035988200|2002-10-30 14:30:00|25.41|25.87|25.26|25.67|448200|21.857
1036074600|2002-10-31 14:30:00|25.67|26.1|25.16|25.17|414100|21.431
1036161000|2002-11-01 14:30:00|26.75|27.29|26.56|27.16|910700|23.126
1036420200|2002-11-04 14:30:00|26.9|27.92|26.79|27.92|489700|23.773
1036506600|2002-11-05 14:30:00|27.99|28|27.12|27.36|365700|23.296
1036593000|2002-11-06 14:30:00|27.17|28.4|27.17|28.35|552000|24.139
1036679400|2002-11-07 14:30:00|28.48|28.83|27.92|28.64|581100|24.386
1036765800|2002-11-08 14:30:00|28.64|29.37|28.45|28.79|532400|24.514
1037025000|2002-11-11 14:30:00|28.8|28.84|27.8|28.31|407100|24.105
1037111400|2002-11-12 14:30:00|28.12|28.68|27.95|28.62|680300|24.369
1037197800|2002-11-13 14:30:00|29.1|29.25|27.55|27.91|756800|23.764
1037284200|2002-11-14 14:30:00|28.5|28.95|28.35|28.52|456000|24.284
1037370600|2002-11-15 14:30:00|28.66|29.85|28.66|29.85|508500|25.416
1037629800|2002-11-18 14:30:00|29.85|29.87|29.36|29.4|445200|25.033
1037716200|2002-11-19 14:30:00|29.75|29.82|28.48|28.48|486000|24.25
1037802600|2002-11-20 14:30:00|28.55|28.65|28.11|28.23|509400|24.037
1037889000|2002-11-21 14:30:00|28.06|28.37|27.11|27.41|615100|23.339
1037975400|2002-11-22 14:30:00|27.05|27.66|26.7|26.9|892300|22.904
1038234600|2002-11-25 14:30:00|26.69|26.77|26.3|26.37|543100|22.453
1038321000|2002-11-26 14:30:00|26.07|26.75|26.06|26.62|465600|22.666
1038407400|2002-11-27 14:30:00|26.76|27.35|26.12|26.56|438900|22.615
1038580200|2002-11-29 14:30:00|26.5|26.89|26.25|26.61|205900|22.657
1038839400|2002-12-02 14:30:00|26.16|26.8|26.15|26.8|546100|22.819
1038925800|2002-12-03 14:30:00|27.25|28.94|27.16|28.8|998600|24.522
1039012200|2002-12-04 14:30:00|29.44|29.45|28.41|29.2|979200|24.863
1039098600|2002-12-05 14:30:00|28.99|29.71|28.66|29.55|607000|25.161
1039185000|2002-12-06 14:30:00|29.9|30.99|29.82|30.95|1147500|26.353
1039444200|2002-12-09 14:30:00|31.49|31.64|30.91|31.32|1017300|26.668
1039530600|2002-12-10 14:30:00|31.32|31.33|29.8|29.82|1175900|25.391
1039617000|2002-12-11 14:30:00|29.97|30.39|29.44|30.05|794300|25.586
1039703400|2002-12-12 14:30:00|29.98|32.73|29.85|32.67|2107900|27.817
1039789800|2002-12-13 14:30:00|32.67|34.11|32.46|33.99|2156800|28.941
1040049000|2002-12-16 14:30:00|33.95|34.24|33.24|34.16|1193800|29.086
1040135400|2002-12-17 14:30:00|34.15|34.2|31.7|31.82|1909800|27.094
1040221800|2002-12-18 14:30:00|31.71|33|31.5|33|1909700|28.098
1040308200|2002-12-19 14:30:00|32.99|33.39|31.78|32.04|1486200|27.281
1040394600|2002-12-20 14:30:00|32.04|32.55|31.31|32.2|1065100|27.417
1040653800|2002-12-23 14:30:00|32.53|33.85|32.5|33.75|819500|28.737
1040740200|2002-12-24 14:30:00|33.99|33.99|33.2|33.21|396800|28.277
1040913000|2002-12-26 14:30:00|33.22|34.55|33.21|34.55|915300|29.418
1040999400|2002-12-27 14:30:00|34.3|35.33|34.2|34.81|1188800|29.639
1041258600|2002-12-30 14:30:00|34.81|35.13|34.12|34.84|1921600|29.665
1041345000|2002-12-31 14:30:00|34.84|35.1|34.26|34.26|693300|29.171
1041517800|2003-01-02 14:30:00|33.81|34.9|33.8|34.87|904600|29.691
1041604200|2003-01-03 14:30:00|34.86|36.48|34.62|35.81|1294900|30.491
1041863400|2003-01-06 14:30:00|36.98|36.98|35.15|35.26|1517600|30.023
1041949800|2003-01-07 14:30:00|35.05|35.47|34.46|34.59|996700|29.452
1042036200|2003-01-08 14:30:00|34.66|35.79|34.23|35.5|1657900|30.227
1042122600|2003-01-09 14:30:00|35.31|35.32|34.5|34.95|1150600|29.759
1042209000|2003-01-10 14:30:00|35.01|35.93|34.64|35.75|972000|30.44
1042468200|2003-01-13 14:30:00|35.76|36.32|35.35|35.51|863200|30.235
1042554600|2003-01-14 14:30:00|35.72|35.98|34.2|34.22|1526500|29.137
1042641000|2003-01-15 14:30:00|33.61|34.86|33.61|34.01|1063000|28.958
1042727400|2003-01-16 14:30:00|34.24|35.49|34.01|35.09|1341800|29.878
1042813800|2003-01-17 14:30:00|35.1|35.51|34.38|34.69|1386100|29.537
1043159400|2003-01-21 14:30:00|33.9|35.1|33.9|34.62|881900|29.478
1043245800|2003-01-22 14:30:00|34.7|35.59|34.7|35.35|1031200|30.099
1043332200|2003-01-23 14:30:00|36|36.78|35.75|36.7|1834900|31.249
1043418600|2003-01-24 14:30:00|36.94|38.5|36.83|38.35|2313900|32.654
1043677800|2003-01-27 14:30:00|38.34|38.69|37.2|37.37|1727600|31.819
1043764200|2003-01-28 14:30:00|36.64|37.1|36.19|36.9|1565100|31.419
1043850600|2003-01-29 14:30:00|36.9|37.11|36.04|36.25|1166700|30.866
1043937000|2003-01-30 14:30:00|35.01|36.45|35.01|36.34|1608800|30.942
1044023400|2003-01-31 14:30:00|35.91|36.07|34.8|35.32|1130600|30.074
1044282600|2003-02-03 14:30:00|35.1|35.21|34.64|34.85|823500|29.673
1044369000|2003-02-04 14:30:00|36.01|37.32|35.71|36.44|1889100|31.027
1044455400|2003-02-05 14:30:00|36.38|36.76|34.15|34.25|2436200|29.163
1044541800|2003-02-06 14:30:00|34.65|35.5|33.86|34.1|1117700|29.035
1044628200|2003-02-07 14:30:00|33.2|34.17|32.5|32.86|1726500|27.979
1044887400|2003-02-10 14:30:00|32.5|32.88|31.82|31.83|1411800|27.102
1044973800|2003-02-11 14:30:00|31.61|33.69|31.6|33.34|1405500|28.388
1045060200|2003-02-12 14:30:00|32.7|33.09|31.6|31.66|1800200|26.957
1045146600|2003-02-13 14:30:00|32.22|33.57|32|33.08|1275600|28.166
1045233000|2003-02-14 14:30:00|32.97|33.19|31.8|32.32|1047800|27.519
1045578600|2003-02-18 14:30:00|32.19|32.8|31.95|32.8|1010300|27.928
1045665000|2003-02-19 14:30:00|32.25|32.99|32.15|32.85|1119700|28.666|divid|0.796
1045751400|2003-02-20 14:30:00|33.4|33.67|33.2|33.21|908500|28.98
1045837800|2003-02-21 14:30:00|33.78|33.78|32.11|32.11|1254800|28.02
1046097000|2003-02-24 14:30:00|32.92|33|32.21|32.27|897900|28.16
1046183400|2003-02-25 14:30:00|32.49|32.75|31.83|32|1281600|27.925
1046269800|2003-02-26 14:30:00|31.99|32.04|31.26|31.51|1295300|27.497
1046356200|2003-02-27 14:30:00|31.61|31.97|30.81|31.63|1076500|27.602
1046442600|2003-02-28 14:30:00|31.46|32.79|31.31|32.52|923700|28.378
1046701800|2003-03-03 14:30:00|31.9|32.38|31.51|31.7|967400|27.663
1046788200|2003-03-04 14:30:00|32|32.29|31.66|31.75|588200|27.706
1046874600|2003-03-05 14:30:00|31.95|32.27|31.7|32.19|474100|28.09
1046961000|2003-03-06 14:30:00|32.06|32.29|31.61|31.63|535800|27.602
1047047400|2003-03-07 14:30:00|32|32|30.4|30.4|985300|26.528
1047306600|2003-03-10 14:30:00|30.6|30.95|28.9|29.16|1305200|25.446
1047393000|2003-03-11 14:30:00|29|29.19|27.5|27.5|1188400|23.998
1047479400|2003-03-12 14:30:00|27.44|28.57|27.4|28.3|1078600|24.696
1047565800|2003-03-13 14:30:00|28.45|29.59|28.25|29.21|1267000|25.49
1047652200|2003-03-14 14:30:00|29.2|30.35|29.12|30.19|741400|26.345
1047911400|2003-03-17 14:30:00|30.9|30.96|29.46|29.74|863800|25.952
1047997800|2003-03-18 14:30:00|29.95|30.09|29.31|29.82|635500|26.022
1048084200|2003-03-19 14:30:00|29.96|30.4|29.68|30.25|621800|26.397
1048170600|2003-03-20 14:30:00|30|30.34|29.12|29.19|640600|25.472
1048257000|2003-03-21 14:30:00|29.07|29.23|27.91|28.3|1275700|24.696
1048516200|2003-03-24 14:30:00|29.2|29.45|28.66|28.66|852300|25.01
1048602600|2003-03-25 14:30:00|29.07|29.49|29|29.4|769900|25.656
1048689000|2003-03-26 14:30:00|29.25|29.37|28.88|29.29|434300|25.56
1048775400|2003-03-27 14:30:00|28.47|28.64|27.4|27.4|1207600|23.91
1048861800|2003-03-28 14:30:00|27.1|29.69|27.1|29.69|1344600|25.909
1049121000|2003-03-31 14:30:00|29.87|30.52|29.57|30.18|1228500|26.336
1049207400|2003-04-01 14:30:00|29.64|29.9|29.34|29.49|775700|25.734
1049293800|2003-04-02 14:30:00|29.06|29.06|28.66|28.95|978800|25.263
1049380200|2003-04-03 14:30:00|28.2|28.62|28.2|28.5|969300|24.87
1049466600|2003-04-04 14:30:00|27.95|28.85|27.82|28.65|926800|25.001
1049722200|2003-04-07 13:30:00|27.63|27.64|27.38|27.5|1669600|23.998
1049808600|2003-04-08 13:30:00|27.5|27.75|27.22|27.7|1348200|24.172
1049895000|2003-04-09 13:30:00|27.69|28.34|27.4|28.3|1490600|24.696
1049981400|2003-04-10 13:30:00|28.15|28.39|27.86|28.07|1069200|24.495
1050067800|2003-04-11 13:30:00|27.89|28.48|27.73|28.09|832800|24.512
1050327000|2003-04-14 13:30:00|28|28.2|27.81|27.99|324500|24.425
1050413400|2003-04-15 13:30:00|28.15|28.64|27.91|28.55|578000|24.914
1050499800|2003-04-16 13:30:00|28.35|28.95|28.12|28.66|682800|25.01
1050586200|2003-04-17 13:30:00|28.9|29.28|28.64|28.72|863600|25.062
1050931800|2003-04-21 13:30:00|29.02|29.76|28.9|29.75|648300|25.961
1051018200|2003-04-22 13:30:00|30|30.14|29.4|29.66|694700|25.883
1051104600|2003-04-23 13:30:00|30.1|30.7|29.96|30.1|1015900|26.266
1051191000|2003-04-24 13:30:00|31.09|31.09|28.52|28.57|1076500|24.931
1051277400|2003-04-25 13:30:00|28.8|29.13|28.25|28.38|499200|24.766
1051536600|2003-04-28 13:30:00|28.45|28.85|28.23|28.57|574400|24.931
1051623000|2003-04-29 13:30:00|28.3|28.3|27.7|27.94|828200|24.382
1051709400|2003-04-30 13:30:00|28.26|28.84|27.95|28.22|1021400|24.626
1051795800|2003-05-01 13:30:00|28.2|29.59|28.2|29.32|671700|25.586
1051882200|2003-05-02 13:30:00|29.65|29.87|29|29.24|686400|25.516
1052141400|2003-05-05 13:30:00|29.75|30.3|29.63|30.29|595000|26.432
1052227800|2003-05-06 13:30:00|30.29|30.7|29.85|30.55|666100|26.659
1052314200|2003-05-07 13:30:00|30.84|30.97|30.39|30.61|1085100|26.712
1052400600|2003-05-08 13:30:00|30.96|31.25|30.6|31.02|719900|27.069
1052487000|2003-05-09 13:30:00|30.85|30.98|30.15|30.89|588100|26.956
1052746200|2003-05-12 13:30:00|31.11|31.45|31.01|31.35|678100|27.357
1052832600|2003-05-13 13:30:00|31.02|31.38|30.4|30.52|554800|26.633
1052919000|2003-05-14 13:30:00|30.75|31|30.1|30.13|904400|26.293
1053005400|2003-05-15 13:30:00|30.71|31|30.32|30.63|573100|26.729
1053091800|2003-05-16 13:30:00|30.4|30.6|29.65|29.65|1465000|25.874
1053351000|2003-05-19 13:30:00|30.4|31|30.06|30.68|1533700|26.773
1053437400|2003-05-20 13:30:00|30.86|30.86|30.23|30.67|872500|26.764
1053523800|2003-05-21 13:30:00|30.3|30.91|30.23|30.9|1299600|26.965
1053610200|2003-05-22 13:30:00|30.89|30.89|29.87|29.92|1172000|26.109
1053696600|2003-05-23 13:30:00|30.3|30.3|29.9|29.91|606900|26.101
1054042200|2003-05-27 13:30:00|30.4|30.69|29.74|30.15|812000|26.31
1054128600|2003-05-28 13:30:00|28.9|29.92|28.88|28.89|1764500|25.211
1054215000|2003-05-29 13:30:00|28.5|29.38|28.5|29.09|1353800|25.385
1054301400|2003-05-30 13:30:00|28.57|29.12|28.15|29.12|897300|25.411
1054560600|2003-06-02 13:30:00|28.26|29.49|28.26|29.2|680200|25.481
1054647000|2003-06-03 13:30:00|29.49|29.6|29.16|29.22|671300|25.499
1054733400|2003-06-04 13:30:00|29.36|29.77|29.3|29.6|724300|25.83
1054819800|2003-06-05 13:30:00|30.2|31.2|29.9|30.96|1482900|27.017
1054906200|2003-06-06 13:30:00|30.65|31.24|30.3|30.59|761600|26.694
1055165400|2003-06-09 13:30:00|30.78|31|30.45|30.45|578300|26.572
1055251800|2003-06-10 13:30:00|30.19|30.4|29.77|30.36|870300|26.493
1055338200|2003-06-11 13:30:00|30.37|30.59|30.17|30.36|539900|26.493
1055424600|2003-06-12 13:30:00|30.46|30.87|30.22|30.48|561600|26.598
1055511000|2003-06-13 13:30:00|30.58|31.77|30.47|31.34|959900|27.349
1055770200|2003-06-16 13:30:00|31.64|31.96|31.36|31.96|723400|27.89
1055856600|2003-06-17 13:30:00|31.95|33.2|31.73|33.1|1274300|28.884
1055943000|2003-06-18 13:30:00|32.68|32.95|32.35|32.76|628900|28.588
1056029400|2003-06-19 13:30:00|33.39|33.56|32.75|32.97|948200|28.771
1056115800|2003-06-20 13:30:00|32.59|32.84|32.03|32.15|755300|28.055
1056375000|2003-06-23 13:30:00|31.99|32.15|31.4|31.4|630900|27.401
1056461400|2003-06-24 13:30:00|31.4|31.4|30.56|30.67|820400|26.764
1056547800|2003-06-25 13:30:00|30.75|31.4|30.73|30.87|572400|26.938
1056634200|2003-06-26 13:30:00|30.66|31.19|30.6|31.19|440400|27.218
1056720600|2003-06-27 13:30:00|31|31.31|30.82|31.06|441400|27.104
1056979800|2003-06-30 13:30:00|31|32|30.92|31.9|547300|27.837
1057066200|2003-07-01 13:30:00|32.39|33.28|32.22|33.27|835300|29.033
1057152600|2003-07-02 13:30:00|33.27|33.59|32.79|32.99|696100|28.788
1057239000|2003-07-03 13:30:00|32.97|33.09|32.5|32.5|284200|28.361
1057584600|2003-07-07 13:30:00|32|32.1|31.66|31.98|749900|27.907
1057671000|2003-07-08 13:30:00|31.71|32.02|31.2|31.25|635800|27.27
1057757400|2003-07-09 13:30:00|31.5|31.7|31.13|31.14|373400|27.174
1057843800|2003-07-10 13:30:00|31.35|32.25|31.3|31.86|692700|27.802
1057930200|2003-07-11 13:30:00|31.86|32.33|31.75|32.2|511400|28.099
1058189400|2003-07-14 13:30:00|32.82|33.14|32.55|32.74|514700|28.57
1058275800|2003-07-15 13:30:00|32.8|32.89|30.77|30.77|895700|26.851
1058362200|2003-07-16 13:30:00|30.59|30.7|29.89|30.02|1431300|26.197
1058448600|2003-07-17 13:30:00|30.4|30.9|30.25|30.62|512700|26.72
1058535000|2003-07-18 13:30:00|30.63|30.7|30.4|30.7|808300|26.79
1058794200|2003-07-21 13:30:00|30.93|32.49|30.86|32.18|1095600|28.082
1058880600|2003-07-22 13:30:00|31.95|32.14|31.63|32.08|769100|27.994
1058967000|2003-07-23 13:30:00|32.32|33.74|32.32|33.74|1480000|29.443
1059053400|2003-07-24 13:30:00|33.49|34.61|33.32|34.61|1449400|30.202
1059139800|2003-07-25 13:30:00|34.44|34.62|33.7|34.62|857500|30.211
1059399000|2003-07-28 13:30:00|34.6|34.71|33.56|34.17|723300|29.818
1059485400|2003-07-29 13:30:00|33.24|33.69|33.1|33.21|741500|28.98
1059571800|2003-07-30 13:30:00|32.89|33.3|32.76|33.3|433500|29.059
1059658200|2003-07-31 13:30:00|32.99|33.49|32.67|33.03|542200|28.823
1059744600|2003-08-01 13:30:00|32.1|32.79|31.85|32.15|1134700|28.055
1060003800|2003-08-04 13:30:00|32.35|33.15|32.19|32.55|591500|28.404
1060090200|2003-08-05 13:30:00|32.4|32.75|32.15|32.7|1124000|28.535
1060176600|2003-08-06 13:30:00|32.69|33.57|32.52|33.57|909000|29.295
1060263000|2003-08-07 13:30:00|33.56|33.67|33.01|33.6|653000|29.321
1060349400|2003-08-08 13:30:00|33.61|35.34|33.4|35.34|1748000|30.839
1060608600|2003-08-11 13:30:00|35.95|36.98|35|36.81|2150200|32.122
1060695000|2003-08-12 13:30:00|36.19|36.57|35.92|36.28|989900|31.659
1060781400|2003-08-13 13:30:00|36.27|36.89|35.76|36.6|1163700|31.939
1060867800|2003-08-14 13:30:00|36.95|37.65|36.83|37.31|1335300|32.558
1060954200|2003-08-15 13:30:00|37.21|37.6|37.11|37.3|490200|32.549
1061213400|2003-08-18 13:30:00|36.75|37.21|36.6|36.99|805600|32.279
1061299800|2003-08-19 13:30:00|37.02|38.02|36.7|38.02|1027700|33.178
1061386200|2003-08-20 13:30:00|37.9|38.44|37.78|38.44|1199800|33.997|divid|0.506
1061472600|2003-08-21 13:30:00|38.44|38.44|36.92|36.94|1274200|32.67
1061559000|2003-08-22 13:30:00|36.8|37.08|36.47|36.5|855700|32.281
1061818200|2003-08-25 13:30:00|36.55|36.69|35.5|35.98|782800|31.821
1061904600|2003-08-26 13:30:00|35.8|36.45|35.8|36.45|665000|32.237
1061991000|2003-08-27 13:30:00|37.22|38.44|37.22|38.4|1074700|33.961
1062077400|2003-08-28 13:30:00|38.1|38.38|37.93|38.02|565600|33.625
1062163800|2003-08-29 13:30:00|38.59|38.89|37.57|37.57|849600|33.227
1062509400|2003-09-02 13:30:00|37.8|38.35|37.38|37.77|982300|33.404
1062595800|2003-09-03 13:30:00|37.76|38|37.25|37.53|941000|33.192
1062682200|2003-09-04 13:30:00|37.3|38.77|37.26|38.55|870200|34.094
1062768600|2003-09-05 13:30:00|39.02|39.81|38.77|39.51|1117900|34.943
1063027800|2003-09-08 13:30:00|39.6|39.63|39.01|39.53|575900|34.961
1063114200|2003-09-09 13:30:00|40.75|40.9|39.77|39.78|1555700|35.182
1063200600|2003-09-10 13:30:00|39.97|39.97|39.01|39.01|934300|34.501
1063287000|2003-09-11 13:30:00|39.3|40|38.32|39.98|1320700|35.359
1063373400|2003-09-12 13:30:00|40.05|40.5|39.08|39.08|1083500|34.563
1063632600|2003-09-15 13:30:00|39.08|39.19|38.59|38.59|798700|34.129
1063719000|2003-09-16 13:30:00|38.75|38.9|38.06|38.78|625400|34.297
1063805400|2003-09-17 13:30:00|38.85|39.54|38.81|39.42|712900|34.863
1063891800|2003-09-18 13:30:00|39.97|40.39|39.05|39.3|625300|34.757
1063978200|2003-09-19 13:30:00|39.52|40.74|39.45|40.05|1053500|35.421
1064237400|2003-09-22 13:30:00|41|41.29|40.39|40.66|1088300|35.96
1064323800|2003-09-23 13:30:00|40.39|41.39|40.03|41.39|1111000|36.606
1064410200|2003-09-24 13:30:00|41.2|41.57|40.54|41.08|788900|36.332
1064496600|2003-09-25 13:30:00|41.3|41.49|38.9|38.9|1686700|34.404
1064583000|2003-09-26 13:30:00|38.27|38.4|36.8|36.95|1614900|32.679
1064842200|2003-09-29 13:30:00|37.15|38.49|36.83|37.74|1251500|33.378
1064928600|2003-09-30 13:30:00|38.39|39.2|37.7|37.7|1382400|33.342
1065015000|2003-10-01 13:30:00|37.75|37.98|37.01|37.86|927300|33.484
1065101400|2003-10-02 13:30:00|37.8|38.38|37.41|38.31|833800|33.882
1065187800|2003-10-03 13:30:00|37.8|38.27|35.9|36.3|1925300|32.104
1065447000|2003-10-06 13:30:00|36.2|36.48|35.83|36.05|1118000|31.883
1065533400|2003-10-07 13:30:00|36.5|36.7|36.26|36.44|959900|32.228
1065619800|2003-10-08 13:30:00|36.46|37.46|36.27|36.89|809600|32.626
1065706200|2003-10-09 13:30:00|36.55|37.01|36.13|37.01|1201500|32.732
1065792600|2003-10-10 13:30:00|37.4|37.48|36.9|36.9|489500|32.635
1066051800|2003-10-13 13:30:00|36.78|38|36.56|37.82|667200|33.448
1066138200|2003-10-14 13:30:00|37.61|38.08|37.51|37.54|609700|33.201
1066224600|2003-10-15 13:30:00|37.4|38.15|37.17|37.32|716500|33.006
1066311000|2003-10-16 13:30:00|37.33|38.61|37.33|38.2|1126600|33.785
1066397400|2003-10-17 13:30:00|38.19|38.19|37.11|37.23|1062000|32.927
1066656600|2003-10-20 13:30:00|37.65|37.8|37.44|37.5|696300|33.165
1066743000|2003-10-21 13:30:00|37.9|39.47|37.85|39.47|1885800|34.908
1066829400|2003-10-22 13:30:00|39.99|39.99|39.02|39.03|1003300|34.519
1066915800|2003-10-23 13:30:00|38.9|38.95|38.31|38.6|640000|34.138
1067002200|2003-10-24 13:30:00|39.2|39.87|39.1|39.68|1470500|35.093
1067265000|2003-10-27 14:30:00|39.14|39.88|38.96|39.88|796000|35.27
1067351400|2003-10-28 14:30:00|39.56|39.56|38.82|39.25|759600|34.713
1067437800|2003-10-29 14:30:00|39.15|39.99|39.08|39.81|1287800|35.208
1067524200|2003-10-30 14:30:00|39.81|40.2|38.36|38.54|1161500|34.085
1067610600|2003-10-31 14:30:00|38.8|39.5|38.26|38.64|823700|34.174
1067869800|2003-11-03 14:30:00|39.12|39.6|38.1|38.82|1301500|34.333
1067956200|2003-11-04 14:30:00|39.25|39.91|39|39.55|741600|34.978
1068042600|2003-11-05 14:30:00|39.59|40.2|39.53|39.88|616300|35.27
1068129000|2003-11-06 14:30:00|39.7|39.78|38.9|39.27|749100|34.731
1068215400|2003-11-07 14:30:00|39|41.1|38.84|41.1|1440100|36.349
1068474600|2003-11-10 14:30:00|41|41.66|40.66|40.76|1150400|36.049
1068561000|2003-11-11 14:30:00|41|41.46|40.41|40.8|764900|36.084
1068647400|2003-11-12 14:30:00|41.28|43.43|41.1|43.43|1433800|38.41
1068733800|2003-11-13 14:30:00|43.55|44.46|43.15|43.92|1891900|38.843
1068820200|2003-11-14 14:30:00|44|44.65|44|44.5|1006900|39.356
1069079400|2003-11-17 14:30:00|44.1|44.36|43.3|43.84|1652800|38.773
1069165800|2003-11-18 14:30:00|43.84|46|43.83|46|1468400|40.683
1069252200|2003-11-19 14:30:00|45.8|45.9|45|45.9|1287600|40.594
1069338600|2003-11-20 14:30:00|46.1|46.1|45.38|45.58|795200|40.311
1069425000|2003-11-21 14:30:00|45.6|46|45.35|45.75|804300|40.462
1069684200|2003-11-24 14:30:00|45.15|45.26|44.7|45.12|830600|39.905
1069770600|2003-11-25 14:30:00|44.7|46.05|44.65|45.98|818900|40.665
1069857000|2003-11-26 14:30:00|46.25|47.24|46.15|46.8|1103500|41.39
1070029800|2003-11-28 14:30:00|47.36|47.97|47.33|47.97|429600|42.425
1070289000|2003-12-01 14:30:00|48.7|49.39|47.3|49.39|1211500|43.681
1070375400|2003-12-02 14:30:00|49.39|49.95|48.86|49.4|1074500|43.69
1070461800|2003-12-03 14:30:00|49.1|49.7|48.95|49.28|635400|43.584
1070548200|2003-12-04 14:30:00|47.75|48.7|47.65|47.65|1239700|42.142
1070634600|2003-12-05 14:30:00|47.05|49.14|47.05|48.94|892200|43.283
1070893800|2003-12-08 14:30:00|48.28|48.71|47.91|48.65|735400|43.027
1070980200|2003-12-09 14:30:00|48.99|49.05|47.32|47.35|801400|41.877
1071066600|2003-12-10 14:30:00|47.35|47.94|45.16|45.28|1300600|40.046
1071153000|2003-12-11 14:30:00|45.37|47.36|45.01|47.06|1536800|41.62
1071239400|2003-12-12 14:30:00|47.31|48.13|46.74|46.83|1053800|41.417
1071498600|2003-12-15 14:30:00|46.46|47.75|46.46|47.29|860200|41.824
1071585000|2003-12-16 14:30:00|47.49|47.65|46.26|46.27|708000|40.922
1071671400|2003-12-17 14:30:00|45.99|46.55|45.68|46.49|1262000|41.116
1071757800|2003-12-18 14:30:00|45.22|46.04|44.69|45.88|1036000|40.577
1071844200|2003-12-19 14:30:00|45|45.45|44.29|44.3|1086600|39.179
1072103400|2003-12-22 14:30:00|44.55|44.98|44.12|44.15|749500|39.047
1072189800|2003-12-23 14:30:00|44.15|44.74|43.7|44.69|791600|39.524
1072276200|2003-12-24 14:30:00|44.8|45.4|44.54|44.82|442400|39.639
1072449000|2003-12-26 14:30:00|45|45.69|44.93|45.49|465900|40.232
1072708200|2003-12-29 14:30:00|46.4|47.68|46.37|47.55|1063500|42.054
1072794600|2003-12-30 14:30:00|47.7|47.8|46.83|47.1|664800|41.656
1072881000|2003-12-31 14:30:00|47.13|47.44|45.9|46.7|560300|41.302
1073053800|2004-01-02 14:30:00|46.48|47.15|46.48|46.53|390400|41.152
1073313000|2004-01-05 14:30:00|47.55|47.98|47.31|47.8|632100|42.275
1073399400|2004-01-06 14:30:00|48.2|48.25|46.53|46.88|663200|41.461
1073485800|2004-01-07 14:30:00|46.88|46.9|45.73|45.78|865700|40.488
1073572200|2004-01-08 14:30:00|46.7|46.76|45.8|46.54|593500|41.16
1073658600|2004-01-09 14:30:00|46.54|47.52|46.2|46.8|635400|41.39
1073917800|2004-01-12 14:30:00|46.5|46.5|45.35|45.73|826900|40.444
1074004200|2004-01-13 14:30:00|45.01|45.5|43.39|43.85|1303600|38.781
1074090600|2004-01-14 14:30:00|43.2|43.87|41.6|42.37|1308800|37.472
1074177000|2004-01-15 14:30:00|41.6|42.19|40.56|41.15|2108500|36.394
1074263400|2004-01-16 14:30:00|41.3|42.25|40.66|41.62|1266500|36.809
1074609000|2004-01-20 14:30:00|42.77|43.25|42.5|42.7|1258700|37.764
1074695400|2004-01-21 14:30:00|42.73|43.43|42.05|42.82|686600|37.87
1074781800|2004-01-22 14:30:00|43.3|43.82|42.05|42.05|812400|37.189
1074868200|2004-01-23 14:30:00|42.15|42.34|41.12|41.15|639800|36.394
1075127400|2004-01-26 14:30:00|41.3|41.65|40.35|41.07|999200|36.323
1075213800|2004-01-27 14:30:00|41.59|42.53|41.46|41.72|884500|36.898
1075300200|2004-01-28 14:30:00|42.05|42.9|40.52|40.59|1664900|35.898
1075386600|2004-01-29 14:30:00|40.66|40.97|39.28|39.92|1394500|35.306
1075473000|2004-01-30 14:30:00|40.65|40.8|40.18|40.33|767700|35.668
1075732200|2004-02-02 14:30:00|41.17|41.36|39.9|41.36|1160600|36.579
1075818600|2004-02-03 14:30:00|42|42.25|41.49|41.56|796500|36.756
1075905000|2004-02-04 14:30:00|41.75|42.05|40.78|41.04|670100|36.296
1075991400|2004-02-05 14:30:00|40.9|41.77|40.85|41.25|633700|36.482
1076077800|2004-02-06 14:30:00|41.8|42.61|41.8|42.35|1058900|37.455
1076337000|2004-02-09 14:30:00|42.6|42.71|42.15|42.5|769000|37.587
1076423400|2004-02-10 14:30:00|43|43|41.8|42.3|641200|37.411
1076509800|2004-02-11 14:30:00|42.5|43.8|42.3|43.15|690300|38.162
1076596200|2004-02-12 14:30:00|43.6|43.74|42.65|42.79|619200|37.844
1076682600|2004-02-13 14:30:00|43.65|44|42.75|43.2|891300|38.207
1077028200|2004-02-17 14:30:00|43.7|44.86|43.52|44.77|832500|39.595
1077114600|2004-02-18 14:30:00|44.15|44.15|42.08|42.08|1078900|37.615|divid|0.475
1077201000|2004-02-19 14:30:00|41.42|41.42|40.08|40.69|3207700|36.373
1077287400|2004-02-20 14:30:00|40.7|41.07|40.08|40.61|2249500|36.301
1077546600|2004-02-23 14:30:00|41.2|41.25|40.5|40.77|1012200|36.444
1077633000|2004-02-24 14:30:00|41.45|42.42|41.25|41.98|1461300|37.526
1077719400|2004-02-25 14:30:00|42.15|42.2|40.94|41.89|1223000|37.445
1077805800|2004-02-26 14:30:00|41.29|42.95|41.21|42.2|1322100|37.722
1077892200|2004-02-27 14:30:00|42.31|43.52|42.26|42.95|1283600|38.393
1078151400|2004-03-01 14:30:00|43.45|43.95|42.67|43.62|1274600|38.992
1078237800|2004-03-02 14:30:00|43|43.48|42.1|42.1|1148800|37.633
1078324200|2004-03-03 14:30:00|41.34|42.27|40.96|41.81|1082700|37.374
1078410600|2004-03-04 14:30:00|41.5|42.72|41.5|42.7|611700|38.169
1078497000|2004-03-05 14:30:00|43.39|43.44|42.75|43.44|691000|38.831
1078756200|2004-03-08 14:30:00|42.91|43.33|42.27|42.28|634600|37.794
1078842600|2004-03-09 14:30:00|42.28|42.99|42.26|42.77|996000|38.232
1078929000|2004-03-10 14:30:00|42.35|42.38|41.15|41.15|836300|36.784
1079015400|2004-03-11 14:30:00|41.15|41.85|40.6|41.65|904900|37.231
1079101800|2004-03-12 14:30:00|40.75|41.44|40.2|41.33|1062000|36.945
1079361000|2004-03-15 14:30:00|40.92|41.06|40.25|40.4|1095800|36.113
1079447400|2004-03-16 14:30:00|39.75|40.65|38.99|40.01|1124700|35.765
1079533800|2004-03-17 14:30:00|39.65|40.59|39.17|40.59|1366000|36.283
1079620200|2004-03-18 14:30:00|41.5|41.88|41.03|41.17|1557700|36.802
1079706600|2004-03-19 14:30:00|41.8|41.85|40.7|41.47|956600|37.07
1079965800|2004-03-22 14:30:00|42.11|42.38|40.98|41.2|857200|36.828
1080052200|2004-03-23 14:30:00|41.39|41.55|40.9|41.42|731500|37.025
1080138600|2004-03-24 14:30:00|41.01|41.08|40.02|40.08|651300|35.827
1080225000|2004-03-25 14:30:00|40.18|41.26|40.1|41.22|568100|36.846
1080311400|2004-03-26 14:30:00|41.7|41.9|40.98|40.99|1000300|36.641
1080570600|2004-03-29 14:30:00|41.33|41.5|40.55|41.44|729900|37.043
1080657000|2004-03-30 14:30:00|41.59|42.42|41.27|41.82|746600|37.383
1080743400|2004-03-31 14:30:00|42.58|42.8|41.79|42.27|1099100|37.785
1080829800|2004-04-01 14:30:00|42.44|42.69|41.81|42.09|1179200|37.624
1080916200|2004-04-02 14:30:00|41.38|41.6|40.95|41.16|1120300|36.793
1081171800|2004-04-05 13:30:00|41.16|41.16|40.05|40.37|752500|36.087
1081258200|2004-04-06 13:30:00|40.59|40.8|40.25|40.32|769200|36.042
1081344600|2004-04-07 13:30:00|40.15|41.1|40.12|40.75|564900|36.426
1081431000|2004-04-08 13:30:00|39.95|40.24|39.95|40.02|1153700|35.774
1081776600|2004-04-12 13:30:00|40.08|40.46|39.4|40.07|804000|35.818
1081863000|2004-04-13 13:30:00|38.75|38.95|36.89|37.3|2049800|33.342
1081949400|2004-04-14 13:30:00|35.75|37.44|35.7|36.49|1461300|32.618
1082035800|2004-04-15 13:30:00|36.15|37.19|36.15|36.77|832400|32.869
1082122200|2004-04-16 13:30:00|37.15|37.37|36.76|36.76|1152400|32.86
1082381400|2004-04-19 13:30:00|37|37.1|35.92|36.66|690200|32.77
1082467800|2004-04-20 13:30:00|36.15|36.25|34.18|34.27|1516400|30.634
1082554200|2004-04-21 13:30:00|33.08|34.25|32.95|33.8|2153400|30.214
1082640600|2004-04-22 13:30:00|33.85|34.15|33.41|34.15|1206000|30.527
1082727000|2004-04-23 13:30:00|34|34|33.2|33.21|934100|29.686
1082986200|2004-04-26 13:30:00|33.5|34.1|33.31|33.4|800900|29.856
1083072600|2004-04-27 13:30:00|33.53|33.79|32.95|33.08|640700|29.57
1083159000|2004-04-28 13:30:00|32.79|32.79|30.52|30.77|2189600|27.505
1083245400|2004-04-29 13:30:00|31.25|31.98|31.08|31.34|1412100|28.015
1083331800|2004-04-30 13:30:00|32.25|32.45|31.1|31.42|690000|28.086
1083591000|2004-05-03 13:30:00|31.5|32.17|31.3|31.86|715500|28.479
1083677400|2004-05-04 13:30:00|33.15|34.49|32.9|34.2|1562800|30.571
1083763800|2004-05-05 13:30:00|34.11|34.11|32.95|33.17|1123700|29.651
1083850200|2004-05-06 13:30:00|33|33.15|32.02|32.05|1568500|28.649
1083936600|2004-05-07 13:30:00|32.18|32.35|30.71|30.78|1482100|27.514
1084195800|2004-05-10 13:30:00|30.45|32.73|30.45|32.34|1957700|28.909
1084282200|2004-05-11 13:30:00|32|32.66|31.62|32.62|1088800|29.159
1084368600|2004-05-12 13:30:00|33.15|33.75|31.67|31.93|1109700|28.542
1084455000|2004-05-13 13:30:00|31.51|32.14|31.31|31.78|628800|28.408
1084541400|2004-05-14 13:30:00|31.65|32.04|31.4|31.75|934600|28.381
1084800600|2004-05-17 13:30:00|32.11|32.47|31.4|31.4|979900|28.068
1084887000|2004-05-18 13:30:00|30.8|31.73|30.76|31.72|911300|28.354
1084973400|2004-05-19 13:30:00|32.26|33.14|32|32.84|1397700|29.356
1085059800|2004-05-20 13:30:00|32.84|32.94|32.06|32.46|607700|29.016
1085146200|2004-05-21 13:30:00|33.79|33.79|32.96|33.26|831600|29.731
1085405400|2004-05-24 13:30:00|33.25|33.75|33.02|33.75|670900|30.169
1085491800|2004-05-25 13:30:00|34.16|34.81|34.01|34.58|996700|30.911
1085578200|2004-05-26 13:30:00|34.97|34.97|34.27|34.83|926900|31.134
1085664600|2004-05-27 13:30:00|35.45|35.68|35.15|35.33|889200|31.581
1085751000|2004-05-28 13:30:00|35.49|35.5|34.94|35.02|853300|31.304
1086096600|2004-06-01 13:30:00|35.5|35.6|34.21|34.39|892500|30.741
1086183000|2004-06-02 13:30:00|34.61|34.7|33.91|34.51|881600|30.848
1086269400|2004-06-03 13:30:00|34.4|34.56|33.52|33.52|606000|29.963
1086355800|2004-06-04 13:30:00|33.04|34.3|33.04|34.28|698900|30.643
1086615000|2004-06-07 13:30:00|34|34.6|34|34.4|572500|30.75
1086701400|2004-06-08 13:30:00|34|34.06|33.45|33.8|511500|30.214
1086787800|2004-06-09 13:30:00|33|33.09|31.8|31.88|959900|28.497
1086874200|2004-06-10 13:30:00|32.19|32.68|32.14|32.29|664500|28.864
1087219800|2004-06-14 13:30:00|31.41|31.46|30.65|30.65|851300|27.398
1087306200|2004-06-15 13:30:00|30.98|31.79|30.9|31.79|608200|28.417
1087392600|2004-06-16 13:30:00|31.29|31.31|30.54|31|1532500|27.711
1087479000|2004-06-17 13:30:00|30.96|31.15|29.91|31.07|1487800|27.773
1087565400|2004-06-18 13:30:00|31.74|32.04|31.56|31.6|1779300|28.247
1087824600|2004-06-21 13:30:00|31.78|31.78|31.11|31.23|604800|27.916
1087911000|2004-06-22 13:30:00|31.45|31.91|31.33|31.54|597900|28.193
1087997400|2004-06-23 13:30:00|32|32.03|31.65|31.9|663100|28.515
1088083800|2004-06-24 13:30:00|32.6|32.95|32.5|32.82|674200|29.338
1088170200|2004-06-25 13:30:00|32.5|32.64|32.24|32.49|429700|29.043
1088429400|2004-06-28 13:30:00|32.7|33.05|31.52|31.52|689600|28.176
1088515800|2004-06-29 13:30:00|31.83|32.23|31.56|31.82|1015700|28.444
1088602200|2004-06-30 13:30:00|32.53|32.68|31.85|32.16|953600|28.748
1088688600|2004-07-01 13:30:00|32.89|32.94|32.22|32.42|971200|28.98
1088775000|2004-07-02 13:30:00|32.75|32.92|32.48|32.85|544000|29.364
1089120600|2004-07-06 13:30:00|32.8|32.84|32.06|32.4|478000|28.962
1089207000|2004-07-07 13:30:00|32.95|34.29|32.9|34.29|1334600|30.652
1089293400|2004-07-08 13:30:00|33.9|34.4|33.41|34.15|1536400|30.527
1089379800|2004-07-09 13:30:00|34.1|34.54|33.6|34.43|504100|30.777
1089639000|2004-07-12 13:30:00|34.43|34.43|33.86|33.92|515000|30.321
1089725400|2004-07-13 13:30:00|33.45|33.49|32.94|33.45|583600|29.901
1089811800|2004-07-14 13:30:00|34.15|34.2|33.62|33.62|601500|30.053
1089898200|2004-07-15 13:30:00|33.4|33.9|33.21|33.57|342900|30.008
1089984600|2004-07-16 13:30:00|33.9|33.96|32.82|32.82|583800|29.338
1090243800|2004-07-19 13:30:00|32.75|32.75|31.51|32.17|910400|28.757
1090330200|2004-07-20 13:30:00|31.93|32.17|31.52|31.9|623600|28.515
1090416600|2004-07-21 13:30:00|31.75|32|31.49|31.53|706500|28.185
1090503000|2004-07-22 13:30:00|31.9|32.07|31.65|31.89|648600|28.506
1090589400|2004-07-23 13:30:00|31.63|31.69|30.91|31.05|668000|27.755
1090848600|2004-07-26 13:30:00|31.05|31.19|29.97|30.13|799200|26.933
1090935000|2004-07-27 13:30:00|30.41|31.18|30.25|30.77|839800|27.505
1091021400|2004-07-28 13:30:00|31.2|31.95|30.95|31.95|863200|28.56
1091107800|2004-07-29 13:30:00|32.04|32.39|31.87|32.05|517900|28.649
1091194200|2004-07-30 13:30:00|32.85|33.43|32.64|32.79|516500|29.311
1091453400|2004-08-02 13:30:00|33.06|33.32|32.78|33.15|411000|29.633
1091539800|2004-08-03 13:30:00|33.19|33.5|32.95|32.98|842800|29.481
1091626200|2004-08-04 13:30:00|32.91|33.2|32.81|32.98|751100|29.481
1091712600|2004-08-05 13:30:00|32.9|33.25|32.33|32.45|599400|29.007
1091799000|2004-08-06 13:30:00|33.25|33.65|33|33|1081900|29.499
1092058200|2004-08-09 13:30:00|33.1|33.1|32.46|33.09|449700|29.579
1092144600|2004-08-10 13:30:00|33.1|33.48|32.83|32.9|771200|29.409
1092231000|2004-08-11 13:30:00|32.2|32.4|31.75|32|679700|28.605
1092317400|2004-08-12 13:30:00|32.05|32.98|31.85|32.61|1072600|29.15
1092403800|2004-08-13 13:30:00|33.15|33.84|33.13|33.75|607100|30.169
1092663000|2004-08-16 13:30:00|34.31|34.47|34.11|34.32|853200|30.678
1092749400|2004-08-17 13:30:00|34.35|34.43|33.96|34.03|1087100|30.419
1092835800|2004-08-18 13:30:00|33.76|34.12|33.74|33.95|413800|30.596|divid|0.276
1092922200|2004-08-19 13:30:00|34.5|35.7|34.5|35.7|1032900|32.173
1093008600|2004-08-20 13:30:00|35.71|36.62|35.5|36.55|1502400|32.939
1093267800|2004-08-23 13:30:00|37.26|37.32|35.69|35.93|1152900|32.38
1093354200|2004-08-24 13:30:00|35.35|35.5|34.59|34.59|937200|31.173
1093440600|2004-08-25 13:30:00|34.6|35.8|34.55|35.5|1306600|31.993
1093527000|2004-08-26 13:30:00|35.65|35.65|35.06|35.13|527600|31.659
1093613400|2004-08-27 13:30:00|34.95|35.25|34.74|35.24|474700|31.758
1093872600|2004-08-30 13:30:00|35.19|35.71|34.56|34.6|707700|31.182
1093959000|2004-08-31 13:30:00|34.93|35.6|34.83|35.5|701000|31.993
1094045400|2004-09-01 13:30:00|35.41|36|35.17|35.9|577000|32.353
1094131800|2004-09-02 13:30:00|35.4|35.64|35.26|35.44|462800|31.939
1094218200|2004-09-03 13:30:00|34.75|35.31|34.68|34.94|493800|31.488
1094563800|2004-09-07 13:30:00|34.94|34.94|34.43|34.79|424400|31.353
1094650200|2004-09-08 13:30:00|34.79|35.48|34.57|34.9|629600|31.452
1094736600|2004-09-09 13:30:00|34.9|35.24|34.75|35.17|325100|31.695
1094823000|2004-09-10 13:30:00|35.71|35.96|35.3|35.34|347800|31.849
1095082200|2004-09-13 13:30:00|35.93|36.13|35.58|35.84|422600|32.299
1095168600|2004-09-14 13:30:00|35.92|36.87|35.88|36.82|519100|33.182
1095255000|2004-09-15 13:30:00|37|37.08|36.36|36.53|509100|32.921
1095341400|2004-09-16 13:30:00|36.83|36.83|36.35|36.42|583900|32.822
1095427800|2004-09-17 13:30:00|36.65|36.87|36|36.15|683700|32.579
1095687000|2004-09-20 13:30:00|36.04|36.8|36.04|36.62|445700|33.002
1095773400|2004-09-21 13:30:00|37.25|38.08|37.1|37.9|662900|34.156
1095859800|2004-09-22 13:30:00|37.41|37.87|37.32|37.52|620600|33.813
1095946200|2004-09-23 13:30:00|37.75|38.24|37.69|37.9|523200|34.156
1096032600|2004-09-24 13:30:00|38|38.05|37.42|37.78|437700|34.048
1096291800|2004-09-27 13:30:00|37.65|38.09|37.25|37.8|542300|34.066
1096378200|2004-09-28 13:30:00|38.06|38.83|38.02|38.44|1243100|34.642
1096464600|2004-09-29 13:30:00|38.61|38.84|37.87|38.18|994800|34.408
1096551000|2004-09-30 13:30:00|38.3|38.99|38.18|38.9|1200400|35.057
1096637400|2004-10-01 13:30:00|38.32|38.66|38.05|38.3|527500|34.516
1096896600|2004-10-04 13:30:00|37.38|37.51|36.75|37.12|972700|33.453
1096983000|2004-10-05 13:30:00|37.26|38.4|36.99|38.21|1162200|34.435
1097069400|2004-10-06 13:30:00|37.84|38.39|37.84|38.39|762700|34.597
1097155800|2004-10-07 13:30:00|38.2|38.3|37.46|37.54|571800|33.831
1097242200|2004-10-08 13:30:00|38.2|38.57|38.06|38.16|855700|34.39
1097501400|2004-10-11 13:30:00|38.3|38.3|37.55|38.25|468000|34.471
1097587800|2004-10-12 13:30:00|37.35|37.83|37.11|37.27|628000|33.588
1097674200|2004-10-13 13:30:00|36.1|36.44|35.15|36.17|1538300|32.597
1097760600|2004-10-14 13:30:00|36.35|36.72|36|36.47|984900|32.867
1097847000|2004-10-15 13:30:00|36.85|37.37|36.61|36.87|744700|33.227
1098106200|2004-10-18 13:30:00|37.72|37.72|36.53|36.62|1249300|33.002
1098192600|2004-10-19 13:30:00|37.5|37.71|37.06|37.19|1192400|33.516
1098279000|2004-10-20 13:30:00|37.75|38.05|37.6|37.71|942200|33.984
1098365400|2004-10-21 13:30:00|37.48|37.72|37.03|37.57|539300|33.858
1098451800|2004-10-22 13:30:00|37.65|38|37.3|37.5|392800|33.795
1098711000|2004-10-25 13:30:00|38.02|38.95|38.02|38.8|1006000|34.967
1098797400|2004-10-26 13:30:00|38.9|38.94|38.5|38.9|792400|35.057
1098883800|2004-10-27 13:30:00|38.75|39.05|37.5|37.71|1259500|33.984
1098970200|2004-10-28 13:30:00|36.8|37.71|36.6|36.61|1296200|32.993
1099056600|2004-10-29 13:30:00|36.8|37.38|36.72|37.08|772700|33.417
1099319400|2004-11-01 14:30:00|37.23|37.42|36.76|36.81|598900|33.173
1099405800|2004-11-02 14:30:00|36.5|36.51|35.44|35.64|1089100|32.119
1099492200|2004-11-03 14:30:00|36.25|36.31|35.77|36.27|995100|32.687
1099578600|2004-11-04 14:30:00|37.35|37.65|37.15|37.18|871600|33.507
1099665000|2004-11-05 14:30:00|36.95|38.27|36.83|38.15|612700|34.381
1099924200|2004-11-08 14:30:00|38.53|38.8|38.13|38.46|873800|34.66
1100010600|2004-11-09 14:30:00|38.6|38.73|38.24|38.24|707000|34.462
1100097000|2004-11-10 14:30:00|38.5|38.66|37.78|38.19|641100|34.417
1100183400|2004-11-11 14:30:00|38.53|39|38.2|39|871100|35.147
1100269800|2004-11-12 14:30:00|39.5|41.07|39.5|40.78|1952000|36.751
1100529000|2004-11-15 14:30:00|41.3|41.95|40.61|40.82|916000|36.787
1100615400|2004-11-16 14:30:00|41.3|41.75|40.8|41.27|911800|37.193
1100701800|2004-11-17 14:30:00|42.32|42.4|41.42|41.5|1249300|37.4
1100788200|2004-11-18 14:30:00|41.1|41.25|39.77|40.15|992700|36.183
1100874600|2004-11-19 14:30:00|40.5|40.54|39.81|40.04|1115800|36.084
1101133800|2004-11-22 14:30:00|40.1|40.14|39.61|40|482400|36.048
1101220200|2004-11-23 14:30:00|39.7|39.97|39.04|39.08|681400|35.219
1101306600|2004-11-24 14:30:00|38.83|39.13|38.39|38.69|843500|34.868
1101479400|2004-11-26 14:30:00|39.1|40.04|39.1|40.02|401000|36.066
1101738600|2004-11-29 14:30:00|40.02|41.03|40|41.01|1102600|36.958
1101825000|2004-11-30 14:30:00|40.25|40.51|39.52|39.91|796100|35.967
1101911400|2004-12-01 14:30:00|40|40.28|39.6|39.96|705000|36.012
1101997800|2004-12-02 14:30:00|39.78|40|38.5|38.62|1074500|34.805
1102084200|2004-12-03 14:30:00|38.77|39.79|38.52|39.19|823700|35.318
1102343400|2004-12-06 14:30:00|38.1|39.24|37.75|38.75|945700|34.922
1102429800|2004-12-07 14:30:00|38.27|39.02|37.86|37.87|798000|34.129
1102516200|2004-12-08 14:30:00|36.36|37.34|35.96|37.32|1609100|33.633
1102602600|2004-12-09 14:30:00|36.55|37.1|36.2|36.76|1008900|33.128
1102689000|2004-12-10 14:30:00|36.47|37.18|36.25|36.41|667000|32.813
1102948200|2004-12-13 14:30:00|36.62|37.42|36.4|36.79|625100|33.155
1103034600|2004-12-14 14:30:00|36.69|36.74|36.07|36.68|626400|33.056
1103121000|2004-12-15 14:30:00|36.86|37.37|36.7|36.75|646500|33.119
1103207400|2004-12-16 14:30:00|36.8|37.25|35.65|35.79|1307700|32.254
1103293800|2004-12-17 14:30:00|36.03|36.32|35.55|35.55|750600|32.038
1103553000|2004-12-20 14:30:00|36|36.45|35.8|36.21|432000|32.633
1103639400|2004-12-21 14:30:00|36.29|36.75|36.29|36.64|321800|33.02
1103725800|2004-12-22 14:30:00|36.78|36.83|36.49|36.71|395600|33.083
1103812200|2004-12-23 14:30:00|36.74|37.2|36.67|36.71|312900|33.083
1104157800|2004-12-27 14:30:00|36.94|37.46|36.88|37.35|402800|33.66
1104244200|2004-12-28 14:30:00|37.15|37.25|36.66|36.79|299000|33.155
1104330600|2004-12-29 14:30:00|36.3|36.52|35.93|36.5|521500|32.894
1104417000|2004-12-30 14:30:00|36.5|36.55|36.11|36.17|681900|32.597
1104503400|2004-12-31 14:30:00|36.37|36.62|36.13|36.35|434900|32.759
1104762600|2005-01-03 14:30:00|35.75|35.76|35.03|35.04|902600|31.578
1104849000|2005-01-04 14:30:00|35.02|35.17|33.85|34.03|1048800|30.668
1104935400|2005-01-05 14:30:00|34.12|34.86|34.12|34.27|841600|30.884
1105021800|2005-01-06 14:30:00|34.27|34.53|33.71|34.13|791700|30.758
1105108200|2005-01-07 14:30:00|34.57|34.72|33.9|34.37|728600|30.974
1105367400|2005-01-10 14:30:00|34.33|34.5|33.97|34.3|645100|30.911
1105453800|2005-01-11 14:30:00|34.13|34.67|33.91|34.55|665800|31.137
1105540200|2005-01-12 14:30:00|34.6|34.76|34.23|34.51|979000|31.101
1105626600|2005-01-13 14:30:00|34|34.14|33.48|33.93|991000|30.578
1105713000|2005-01-14 14:30:00|33.42|33.63|33.23|33.41|632300|30.109
1106058600|2005-01-18 14:30:00|32.95|33.35|32.78|33.14|947400|29.866
1106145000|2005-01-19 14:30:00|33.18|33.18|32.78|32.82|733500|29.578
1106231400|2005-01-20 14:30:00|32.65|33.19|32.56|32.97|615600|29.713
1106317800|2005-01-21 14:30:00|33.06|33.63|32.9|33.5|1074600|30.19
1106577000|2005-01-24 14:30:00|33.58|33.75|32.99|33.07|459400|29.803
1106663400|2005-01-25 14:30:00|32.84|32.84|31.95|32.04|854900|28.875
1106749800|2005-01-26 14:30:00|32.5|32.53|32.25|32.46|720400|29.253
1106836200|2005-01-27 14:30:00|31.85|32.11|31.75|32|643100|28.839
1106922600|2005-01-28 14:30:00|32.6|32.65|32|32.25|455400|29.064
1107181800|2005-01-31 14:30:00|32.8|32.93|32.5|32.77|1122500|29.532
1107268200|2005-02-01 14:30:00|32.95|33.5|32.8|33.37|682600|30.073
1107354600|2005-02-02 14:30:00|33.5|33.74|33.34|33.64|495100|30.317
1107441000|2005-02-03 14:30:00|33|33.22|32.76|33.09|616000|29.821
1107527400|2005-02-04 14:30:00|32.9|33|32.52|32.85|663600|29.605
1107786600|2005-02-07 14:30:00|32.65|32.65|31.58|31.64|743100|28.514
1107873000|2005-02-08 14:30:00|31.49|31.99|31.27|31.8|629400|28.658
1107959400|2005-02-09 14:30:00|31.33|32.65|31.33|32.61|1178900|29.388
1108045800|2005-02-10 14:30:00|33.25|34.58|32.86|34.49|1304800|31.083
1108132200|2005-02-11 14:30:00|34.99|35.64|34.65|35.24|1196000|31.758
1108391400|2005-02-14 14:30:00|35.6|35.62|35.15|35.49|693900|31.984
1108477800|2005-02-15 14:30:00|35.3|35.65|35.16|35.32|747700|31.831
1108564200|2005-02-16 14:30:00|34.76|35.28|34.56|35.07|798100|31.88|divid|0.304
1108650600|2005-02-17 14:30:00|34.8|35.65|34.75|35.65|936700|32.407
1108737000|2005-02-18 14:30:00|35.65|35.87|35.49|35.66|508500|32.416
1109082600|2005-02-22 14:30:00|36.5|36.82|36.06|36.82|968800|33.47
1109169000|2005-02-23 14:30:00|36.56|36.72|36.02|36.52|754500|33.198
1109255400|2005-02-24 14:30:00|36.5|36.5|35.61|35.88|879000|32.616
1109341800|2005-02-25 14:30:00|36|36.35|35.8|36.17|573500|32.88
1109601000|2005-02-28 14:30:00|36.28|36.31|35.77|35.97|547500|32.698
1109687400|2005-03-01 14:30:00|35.7|35.8|35.2|35.31|654900|32.098
1109773800|2005-03-02 14:30:00|35.25|36.09|35.21|36.01|778100|32.734
1109860200|2005-03-03 14:30:00|36.4|36.5|36.18|36.23|612500|32.934
1109946600|2005-03-04 14:30:00|36.85|37.57|36.74|37.27|720100|33.879
1110205800|2005-03-07 14:30:00|37.05|37.29|36.81|37.02|402800|33.652
1110292200|2005-03-08 14:30:00|37.6|38.33|37.28|38.24|681700|34.761
1110378600|2005-03-09 14:30:00|38.6|38.79|37.78|38.39|879400|34.898
1110465000|2005-03-10 14:30:00|38.84|39|38.22|38.44|827000|34.943
1110551400|2005-03-11 14:30:00|38.62|38.69|38.1|38.2|418000|34.725
1110810600|2005-03-14 14:30:00|38.1|38.1|37.4|37.61|680800|34.189
1110897000|2005-03-15 14:30:00|37.8|37.8|37.39|37.51|285700|34.098
1110983400|2005-03-16 14:30:00|38.35|38.67|38.02|38.61|529000|35.098
1111069800|2005-03-17 14:30:00|38.85|38.99|38.32|38.45|796500|34.952
1111156200|2005-03-18 14:30:00|37.8|38.29|37.8|37.99|594900|34.534
1111415400|2005-03-21 14:30:00|37.5|37.51|36.85|37.02|642500|33.652
1111501800|2005-03-22 14:30:00|37.01|37.06|36|36.06|694500|32.78
1111588200|2005-03-23 14:30:00|36|36.14|35.4|35.49|720800|32.261
1111674600|2005-03-24 14:30:00|35.25|35.65|34.78|34.93|948100|31.752
1112020200|2005-03-28 14:30:00|34.87|35.15|34.67|34.71|469700|31.552
1112106600|2005-03-29 14:30:00|34.71|34.98|34.05|34.17|1290300|31.062
1112193000|2005-03-30 14:30:00|34.07|34.48|33.9|34.35|587000|31.225
1112279400|2005-03-31 14:30:00|34.82|34.88|34.24|34.45|534600|31.316
1112365800|2005-04-01 14:30:00|34.63|35.18|34.31|34.9|611700|31.725
1112621400|2005-04-04 13:30:00|34.99|34.99|34.51|34.81|579700|31.643
1112707800|2005-04-05 13:30:00|34.81|35.1|34.75|34.94|409000|31.761
1112794200|2005-04-06 13:30:00|34.96|35.4|34.9|35.3|317600|32.089
1112880600|2005-04-07 13:30:00|35.07|35.4|34.91|35.01|406200|31.825
1112967000|2005-04-08 13:30:00|34.74|35.19|34.6|34.93|524000|31.752
1113226200|2005-04-11 13:30:00|35.25|35.26|34.93|35.01|459600|31.825
1113312600|2005-04-12 13:30:00|34.8|34.93|34.4|34.87|422000|31.698
1113399000|2005-04-13 13:30:00|34.8|35.05|34.29|34.35|546900|31.225
1113485400|2005-04-14 13:30:00|33.8|34.4|33.38|33.55|903200|30.498
1113571800|2005-04-15 13:30:00|33.6|34.24|33.43|33.47|757100|30.425
1113831000|2005-04-18 13:30:00|33.62|34|33.35|33.63|668700|30.571
1113917400|2005-04-19 13:30:00|34.04|35.07|33.94|34.98|778600|31.798
1114003800|2005-04-20 13:30:00|34.88|35.48|34.68|34.99|593000|31.807
1114090200|2005-04-21 13:30:00|34.9|35.11|33.88|34.11|661000|31.007
1114176600|2005-04-22 13:30:00|34.22|34.3|33.64|33.71|580500|30.643
1114435800|2005-04-25 13:30:00|33.23|33.6|33.04|33.59|711800|30.534
1114522200|2005-04-26 13:30:00|34.1|34.2|33.4|33.46|443500|30.416
1114608600|2005-04-27 13:30:00|33.11|33.13|31.99|32.15|1136000|29.225
1114695000|2005-04-28 13:30:00|32.11|32.11|31.38|31.51|835500|28.643
1114781400|2005-04-29 13:30:00|31.45|32.72|31.45|31.78|729200|28.889
1115040600|2005-05-02 13:30:00|31.78|31.98|31.4|31.92|474000|29.016
1115127000|2005-05-03 13:30:00|31.92|32.77|31.9|32.54|421800|29.58
1115213400|2005-05-04 13:30:00|32.65|33.11|32.55|32.93|622600|29.934
1115299800|2005-05-05 13:30:00|33.05|33.29|32.8|33.01|321900|30.007
1115386200|2005-05-06 13:30:00|32.01|32.7|31.76|32.7|750400|29.725
1115645400|2005-05-09 13:30:00|32.05|32.54|32|32.3|439000|29.362
1115731800|2005-05-10 13:30:00|32.48|32.66|31.6|31.7|517500|28.816
1115818200|2005-05-11 13:30:00|31.7|31.85|31.51|31.59|376500|28.716
1115904600|2005-05-12 13:30:00|31.6|31.81|30.5|30.61|831900|27.825
1115991000|2005-05-13 13:30:00|30.59|31.19|30.51|31|647500|28.18
1116250200|2005-05-16 13:30:00|30.95|31.25|30.83|31.17|512600|28.334
1116336600|2005-05-17 13:30:00|31.39|32.34|31.38|32.2|531800|29.271
1116423000|2005-05-18 13:30:00|32.99|32.99|32.41|32.8|731300|29.816
1116509400|2005-05-19 13:30:00|32.4|32.4|31.85|32.11|642100|29.189
1116595800|2005-05-20 13:30:00|31.85|31.9|31.51|31.85|328200|28.953
1116855000|2005-05-23 13:30:00|31.85|32.15|31.7|31.96|619000|29.053
1116941400|2005-05-24 13:30:00|31.92|32.12|31.63|32.05|730200|29.134
1117027800|2005-05-25 13:30:00|32.39|32.83|32.1|32.83|918600|29.843
1117114200|2005-05-26 13:30:00|32.83|32.99|32.43|32.43|402600|29.48
1117200600|2005-05-27 13:30:00|32.51|33.85|32.51|33.8|794600|30.725
1117546200|2005-05-31 13:30:00|33.4|34.39|33.16|34.34|1125500|31.216
1117632600|2005-06-01 13:30:00|34.45|34.93|34.31|34.74|947000|31.58
1117719000|2005-06-02 13:30:00|35.07|35.62|34.11|34.26|985600|31.143
1117805400|2005-06-03 13:30:00|34.35|35.22|34.34|34.43|678500|31.298
1118064600|2005-06-06 13:30:00|34.65|34.8|33.93|33.93|670400|30.843
1118151000|2005-06-07 13:30:00|34.28|34.34|33.63|33.63|624400|30.571
1118237400|2005-06-08 13:30:00|33.6|33.72|32.9|33.08|597600|30.071
1118323800|2005-06-09 13:30:00|32.91|33.48|32.64|33.37|356100|30.334
1118410200|2005-06-10 13:30:00|33.19|34.89|32.97|34.65|705600|31.498
1118669400|2005-06-13 13:30:00|34.75|35.08|34.42|35|570800|31.816
1118755800|2005-06-14 13:30:00|34.7|34.82|34.08|34.3|555200|31.18
1118842200|2005-06-15 13:30:00|34.45|34.95|34.12|34.8|619600|31.634
1118928600|2005-06-16 13:30:00|35.5|36.02|35.25|35.8|587800|32.543
1119015000|2005-06-17 13:30:00|35.98|36|35.42|35.83|701000|32.57
1119274200|2005-06-20 13:30:00|35.83|35.83|34.9|35|666000|31.816
1119360600|2005-06-21 13:30:00|34.5|35.09|34.3|34.73|723700|31.571
1119447000|2005-06-22 13:30:00|34.04|34.26|33.69|34.19|849900|31.08
1119533400|2005-06-23 13:30:00|34.3|35.19|34.3|34.7|662700|31.543
1119619800|2005-06-24 13:30:00|35.05|35.64|34.95|35.57|602800|32.334
1119879000|2005-06-27 13:30:00|35.21|35.86|35.16|35.64|599900|32.398
1119965400|2005-06-28 13:30:00|35.65|35.67|34.94|35.16|475800|31.961
1120051800|2005-06-29 13:30:00|35.15|36.6|35.15|36.52|650600|33.198
1120138200|2005-06-30 13:30:00|36.48|36.53|35.51|35.73|626900|32.48
1120224600|2005-07-01 13:30:00|35.6|36.42|34.9|36.09|617800|32.807
1120570200|2005-07-05 13:30:00|35.71|35.83|35.45|35.55|424000|32.316
1120656600|2005-07-06 13:30:00|35.61|36.23|35.61|35.67|462500|32.425
1120743000|2005-07-07 13:30:00|36.31|36.48|35.15|35.51|778400|32.28
1120829400|2005-07-08 13:30:00|35.35|35.7|35.27|35.48|344600|32.252
1121088600|2005-07-11 13:30:00|35.71|36.36|35.59|36.28|487200|32.98
1121175000|2005-07-12 13:30:00|36.73|36.94|36.06|36.56|464200|33.234
1121261400|2005-07-13 13:30:00|36.48|36.7|36.44|36.67|256900|33.334
1121347800|2005-07-14 13:30:00|36.58|36.87|35.98|36.04|521700|32.761
1121434200|2005-07-15 13:30:00|35.85|36.15|35.47|35.69|760000|32.443
1121693400|2005-07-18 13:30:00|35.69|35.81|35.36|35.53|401600|32.298
1121779800|2005-07-19 13:30:00|35.1|35.67|34.85|35.57|520200|32.334
1121866200|2005-07-20 13:30:00|35.7|35.87|35.42|35.63|576900|32.389
1121952600|2005-07-21 13:30:00|35.45|36.14|35.28|35.99|1163300|32.716
1122039000|2005-07-22 13:30:00|36.01|36.26|35.85|35.99|570300|32.716
1122298200|2005-07-25 13:30:00|35.95|35.99|35.45|35.53|286700|32.298
1122384600|2005-07-26 13:30:00|34.95|35.05|34.65|34.79|412900|31.625
1122471000|2005-07-27 13:30:00|34.52|34.66|34.09|34.34|722900|31.216
1122557400|2005-07-28 13:30:00|34.45|34.7|34.29|34.55|623100|31.407
1122643800|2005-07-29 13:30:00|34.7|34.9|34.26|34.38|518300|31.252
1122903000|2005-08-01 13:30:00|34.8|34.85|34.35|34.46|329700|31.325
1122989400|2005-08-02 13:30:00|34.3|34.93|34.3|34.7|404500|31.543
1123075800|2005-08-03 13:30:00|34.9|36.26|34.9|35.81|1283800|32.552
1123162200|2005-08-04 13:30:00|35.81|36.24|35.54|35.66|897800|32.416
1123248600|2005-08-05 13:30:00|35|35.2|34.81|34.95|1008800|31.771
1123507800|2005-08-08 13:30:00|34.55|34.9|34.12|34.44|665000|31.307
1123594200|2005-08-09 13:30:00|34.44|34.62|34.11|34.49|488100|31.352
1123680600|2005-08-10 13:30:00|34.55|34.7|34.44|34.46|834000|31.325
1123767000|2005-08-11 13:30:00|34.64|36.08|34.55|35.92|1677200|32.652
1123853400|2005-08-12 13:30:00|36.07|36.42|35.52|36.06|765100|32.78
1124112600|2005-08-15 13:30:00|36.31|36.54|36|36.23|729800|32.934
1124199000|2005-08-16 13:30:00|36.4|36.83|36.35|36.65|559000|33.316
1124285400|2005-08-17 13:30:00|36.39|36.78|35.74|35.87|1046700|32.839|divid|0.259
1124371800|2005-08-18 13:30:00|35.87|35.89|35.4|35.52|488400|32.518
1124458200|2005-08-19 13:30:00|35.89|35.89|35.29|35.55|523100|32.546
1124717400|2005-08-22 13:30:00|36|36|35.6|35.62|477100|32.61
1124803800|2005-08-23 13:30:00|35.85|35.85|35.58|35.62|540400|32.61
1124890200|2005-08-24 13:30:00|35.72|35.73|35|35.28|923000|32.299
1124976600|2005-08-25 13:30:00|35.28|35.67|35.11|35.44|603900|32.445
1125063000|2005-08-26 13:30:00|35.31|35.55|35.01|35.34|572200|32.354
1125322200|2005-08-29 13:30:00|35.97|35.97|35.4|35.45|422700|32.454
1125408600|2005-08-30 13:30:00|34.58|35.41|34.58|35.2|797900|32.226
1125495000|2005-08-31 13:30:00|34.87|35.62|34.77|35.49|907600|32.491
1125581400|2005-09-01 13:30:00|35.88|36.51|35.75|36.31|699800|33.242
1125667800|2005-09-02 13:30:00|36.56|36.95|36.41|36.64|576700|33.544
1126013400|2005-09-06 13:30:00|36.64|36.65|36.18|36.51|402500|33.425
1126099800|2005-09-07 13:30:00|36.25|36.48|36.11|36.35|298900|33.278
1126186200|2005-09-08 13:30:00|36.59|37.1|36.52|37.08|574900|33.947
1126272600|2005-09-09 13:30:00|37.53|38.9|37.36|38.78|1010800|35.503
1126531800|2005-09-12 13:30:00|38.79|39.22|38.39|39.06|664000|35.759
1126618200|2005-09-13 13:30:00|38.7|39|38.23|38.69|566100|35.421
1126704600|2005-09-14 13:30:00|39.3|39.9|39.15|39.9|1223200|36.528
1126791000|2005-09-15 13:30:00|40.41|40.68|39.9|40.49|1154200|37.069
1126877400|2005-09-16 13:30:00|42.41|42.5|41.66|42.24|2387900|38.671
1127136600|2005-09-19 13:30:00|42.65|44|42.65|43.3|2090000|39.641
1127223000|2005-09-20 13:30:00|43.15|43.49|41.7|41.71|1116500|38.185
1127309400|2005-09-21 13:30:00|42.31|43.6|42.22|43.37|1040800|39.705
1127395800|2005-09-22 13:30:00|43.65|44.13|42.66|43.93|1690600|40.218
1127482200|2005-09-23 13:30:00|42.85|43|42.24|42.62|870900|39.019
1127741400|2005-09-26 13:30:00|42.3|44.03|41.18|43.5|1858700|39.824
1127827800|2005-09-27 13:30:00|42.98|43.28|41.66|42.2|1305100|38.634
1127914200|2005-09-28 13:30:00|42.21|42.64|41.43|42.55|1098600|38.954
1128000600|2005-09-29 13:30:00|42.83|43.7|42.6|43.26|915800|39.604
1128087000|2005-09-30 13:30:00|43.33|43.63|42.39|42.44|718500|38.854
1128346200|2005-10-03 13:30:00|42.05|42.19|41.57|42|737000|38.451
1128432600|2005-10-04 13:30:00|42.2|42.31|41.52|41.61|675400|38.094
1128519000|2005-10-05 13:30:00|41.4|41.45|40.53|40.53|1071800|37.105
1128605400|2005-10-06 13:30:00|40.99|42.23|40.99|41.71|1026200|38.185
1128691800|2005-10-07 13:30:00|41.6|43|41.55|42.96|1043300|39.33
1128951000|2005-10-10 13:30:00|43.55|43.99|43.44|43.78|1024800|40.081
1129037400|2005-10-11 13:30:00|44.41|44.45|43.6|43.98|692000|40.264
1129123800|2005-10-12 13:30:00|43.73|44.16|41.9|42.01|1133000|38.46
1129210200|2005-10-13 13:30:00|40.83|41.65|40.53|41.65|744300|38.131
1129296600|2005-10-14 13:30:00|40.41|41.59|40.22|41.45|795500|37.947
1129555800|2005-10-17 13:30:00|41.95|42.92|41.95|42.73|631400|39.119
1129642200|2005-10-18 13:30:00|42.48|42.78|41.75|41.75|597500|38.222
1129728600|2005-10-19 13:30:00|40.8|41.52|40.6|41.08|924100|37.609
1129815000|2005-10-20 13:30:00|41|41.5|39.63|40.06|904600|36.675
1129901400|2005-10-21 13:30:00|40.29|41.31|40.04|41.11|859600|37.636
1130160600|2005-10-24 13:30:00|41.08|42.23|40.95|41.87|838400|38.332
1130247000|2005-10-25 13:30:00|42.45|43.2|42.21|42.23|987300|38.661
1130333400|2005-10-26 13:30:00|42.5|42.92|41.26|41.26|1283900|37.773
1130419800|2005-10-27 13:30:00|41.9|42.09|40.39|40.55|1109000|37.123
1130506200|2005-10-28 13:30:00|39.7|39.97|39.04|39.97|1146000|36.592
1130769000|2005-10-31 14:30:00|39.54|40.27|38.75|39.1|1006400|35.796
1130855400|2005-11-01 14:30:00|39.3|39.81|38.8|39.49|743500|36.153
1130941800|2005-11-02 14:30:00|39.5|40.41|39.11|40.26|539900|36.858
1131028200|2005-11-03 14:30:00|40.02|40.73|39.28|39.43|502400|36.098
1131114600|2005-11-04 14:30:00|39.68|39.7|38.64|39.22|583000|35.906
1131373800|2005-11-07 14:30:00|38.83|39.45|38.66|39.17|542500|35.86
1131460200|2005-11-08 14:30:00|38.85|39.42|38.68|39.02|681800|35.723
1131546600|2005-11-09 14:30:00|39.25|40.88|39.2|40.88|884300|37.426
1131633000|2005-11-10 14:30:00|41|41.17|40.25|40.41|830700|36.995
1131719400|2005-11-11 14:30:00|40.92|41.86|40.44|41.82|726300|38.286
1131978600|2005-11-14 14:30:00|41.8|42.55|41.34|41.78|562800|38.25
1132065000|2005-11-15 14:30:00|41.78|41.99|41|41|529000|37.535
1132151400|2005-11-16 14:30:00|41.94|43.19|41.88|43.19|1078400|39.54
1132237800|2005-11-17 14:30:00|43.5|43.95|42.99|43.59|1485100|39.907
1132324200|2005-11-18 14:30:00|43.62|43.7|42.75|43.26|644000|39.604
1132583400|2005-11-21 14:30:00|43.97|44.35|43.26|44.35|672900|40.602
1132669800|2005-11-22 14:30:00|44.36|44.71|43.14|44.46|845900|40.703
1132756200|2005-11-23 14:30:00|43.91|43.91|42.82|43|712100|39.366
1132929000|2005-11-25 14:30:00|43.84|44.05|43.7|43.95|251500|40.236
1133188200|2005-11-28 14:30:00|43.77|44.07|42.77|43.52|676200|39.842
1133274600|2005-11-29 14:30:00|43.1|43.65|42.89|43.36|935500|39.696
1133361000|2005-11-30 14:30:00|42.95|43.05|42|42.11|807700|38.552
1133447400|2005-12-01 14:30:00|42.68|43.68|42.63|43.49|860400|39.815
1133533800|2005-12-02 14:30:00|43.75|44.08|43.31|43.64|1274000|39.952
1133793000|2005-12-05 14:30:00|43.35|43.85|42.8|43.33|621000|39.669
1133879400|2005-12-06 14:30:00|43.01|45.22|42.85|44.81|1324100|41.023
1133965800|2005-12-07 14:30:00|45.3|46.13|45.27|45.98|1521400|42.095
1134052200|2005-12-08 14:30:00|46.45|47.65|45.95|47.15|1523600|43.166
1134138600|2005-12-09 14:30:00|47.79|47.8|45.72|46.7|1923800|42.754
1134397800|2005-12-12 14:30:00|48.11|48.64|46.7|46.93|2066700|42.964
1134484200|2005-12-13 14:30:00|46.8|47.58|46.4|46.9|1395800|42.937
1134570600|2005-12-14 14:30:00|46.18|46.86|45.43|45.87|852800|41.994
1134657000|2005-12-15 14:30:00|46.31|46.71|46.07|46.67|743500|42.726
1134743400|2005-12-16 14:30:00|46.67|47.65|46.64|47.43|822700|43.422
1135002600|2005-12-19 14:30:00|48.25|48.31|46.38|46.62|1046100|42.681
1135089000|2005-12-20 14:30:00|46.85|47.09|45.23|45.79|529700|41.921
1135175400|2005-12-21 14:30:00|45.91|47.47|45.69|47.44|712000|43.431
1135261800|2005-12-22 14:30:00|48.21|49.39|47.58|48.45|809000|44.356
1135348200|2005-12-23 14:30:00|47.83|48.93|47.83|48.01|328900|43.953
1135693800|2005-12-27 14:30:00|48.8|48.85|47.52|47.59|396000|43.569
1135780200|2005-12-28 14:30:00|48.3|48.83|47.9|48.8|514600|44.676
1135866600|2005-12-29 14:30:00|49|49.88|48.63|49.85|716700|45.638
1135953000|2005-12-30 14:30:00|49.75|49.75|49.17|49.33|458900|45.162
1136298600|2006-01-03 14:30:00|50|52.52|50|52.35|1439200|47.926
1136385000|2006-01-04 14:30:00|51.14|52.53|51.07|52.41|1297600|47.981
1136471400|2006-01-05 14:30:00|51.51|51.58|50.88|51.29|1336100|46.956
1136557800|2006-01-06 14:30:00|52.65|54.73|52.23|54.35|1700700|49.757
1136817000|2006-01-09 14:30:00|53.78|54.47|53.4|53.65|1072000|49.116
1136903400|2006-01-10 14:30:00|53|53.86|52.72|53.4|736900|48.888
1136989800|2006-01-11 14:30:00|53.6|53.85|52.99|53.57|831800|49.043
1137076200|2006-01-12 14:30:00|53.4|54.05|52.72|53.01|740000|48.531
1137162600|2006-01-13 14:30:00|53.53|55.54|53.5|55.42|1624400|50.737
1137508200|2006-01-17 14:30:00|54.96|56.18|54.71|55.31|1176200|50.636
1137594600|2006-01-18 14:30:00|54.56|55.21|53.89|54.19|1197500|49.611
1137681000|2006-01-19 14:30:00|55.95|56.2|55.11|55.98|1112000|51.25
1137767400|2006-01-20 14:30:00|56.65|56.95|55.02|55.63|1499400|50.929
1138026600|2006-01-23 14:30:00|56.14|57.3|55.76|56.98|1568500|52.165
1138113000|2006-01-24 14:30:00|56.5|56.85|55.25|56.28|1171200|51.524
1138199400|2006-01-25 14:30:00|57.68|58.13|56.95|57.9|1169600|53.007
1138285800|2006-01-26 14:30:00|57.33|59.37|57.26|59.37|973600|54.353
1138372200|2006-01-27 14:30:00|60.5|60.85|59.34|59.85|1091300|54.793
1138631400|2006-01-30 14:30:00|59.9|60.24|59.01|60.06|1267100|54.985
1138717800|2006-01-31 14:30:00|60.51|61.5|60.49|61.18|1280300|56.01
1138804200|2006-02-01 14:30:00|61.5|62.1|59.7|61.06|1266500|55.9
1138890600|2006-02-02 14:30:00|61.92|62.2|60.39|60.65|1697600|55.525
1138977000|2006-02-03 14:30:00|59.8|60.07|58.29|59.27|1453100|54.262
1139236200|2006-02-06 14:30:00|60|61.13|59.93|61.08|1209200|55.919
1139322600|2006-02-07 14:30:00|59.53|59.53|56.13|56.42|2260700|51.652
1139409000|2006-02-08 14:30:00|57.15|58.17|56.22|57.4|1490800|52.55
1139495400|2006-02-09 14:30:00|60.32|60.4|59.54|59.78|1872500|54.728
1139581800|2006-02-10 14:30:00|60.78|60.82|57.9|58.45|2482400|53.511
1139841000|2006-02-13 14:30:00|57.91|57.94|56.24|56.79|1122900|51.991
1139927400|2006-02-14 14:30:00|56.36|57.11|56.1|56.59|1438000|51.808
1140013800|2006-02-15 14:30:00|55.6|57.23|54.21|54.47|1790100|49.867
1140100200|2006-02-16 14:30:00|54.01|56.15|53.78|55.12|1668800|50.462
1140186600|2006-02-17 14:30:00|55.3|55.64|53.5|54.12|3341600|49.547
1140532200|2006-02-21 14:30:00|53.06|54.95|53.06|54.5|1923900|49.895
1140618600|2006-02-22 14:30:00|54.59|54.95|54.1|54.91|943600|50.27
1140705000|2006-02-23 14:30:00|54.95|55.05|53.15|53.23|1292500|48.732
1140791400|2006-02-24 14:30:00|53.5|54.35|52.79|54.12|1018600|49.547
1141050600|2006-02-27 14:30:00|54.13|54.13|52.79|52.92|857800|48.448
1141137000|2006-02-28 14:30:00|52.8|52.94|50.4|50.92|2118000|46.617
1141223400|2006-03-01 14:30:00|51.85|51.91|51.15|51.37|1180600|47.122|divid|0.1
1141309800|2006-03-02 14:30:00|51.17|53.7|50.93|53.25|1609100|48.846
1141396200|2006-03-03 14:30:00|51.91|52.23|51.54|51.66|1122900|47.388
1141655400|2006-03-06 14:30:00|50.6|50.93|48.81|49.71|1608500|45.599
1141741800|2006-03-07 14:30:00|49.72|50.1|48.39|49.52|1245000|45.425
1141828200|2006-03-08 14:30:00|48.42|49.7|47.81|49.01|1864100|44.957
1141914600|2006-03-09 14:30:00|49.26|49.78|47.83|47.83|1328000|43.874
1142001000|2006-03-10 14:30:00|47|48.89|46.51|48.62|1608000|44.599
1142260200|2006-03-13 14:30:00|49|49.44|48.32|48.53|847500|44.517
1142346600|2006-03-14 14:30:00|49.09|50.14|48.93|49.59|887100|45.489
1142433000|2006-03-15 14:30:00|50.58|51.12|49.81|51.1|1078700|46.874
1142519400|2006-03-16 14:30:00|51|51.06|49.62|50.3|1024900|46.14
1142605800|2006-03-17 14:30:00|50.4|50.54|49.66|50.16|550500|46.012
1142865000|2006-03-20 14:30:00|50.17|50.34|49.24|49.6|680700|45.498
1142951400|2006-03-21 14:30:00|49.1|50.25|48.51|48.76|915000|44.728
1143037800|2006-03-22 14:30:00|48|48.95|47.94|48.33|750100|44.333
1143124200|2006-03-23 14:30:00|48.2|49|48.1|48.43|1734100|44.425
1143210600|2006-03-24 14:30:00|48.13|51.91|47.77|50.9|1818000|46.691
1143469800|2006-03-27 14:30:00|51.1|53.77|51.1|53.29|2144100|48.883
1143556200|2006-03-28 14:30:00|52.7|52.98|51.08|51.2|1747800|46.966
1143642600|2006-03-29 14:30:00|50.8|52.5|50.77|52.28|1173300|47.956
1143729000|2006-03-30 14:30:00|53.75|54.16|52.35|53.38|2259500|48.965
1143815400|2006-03-31 14:30:00|53.4|54.3|52.7|54.12|1472500|49.644
1144071000|2006-04-03 13:30:00|54.67|55.4|53.91|53.92|1011400|49.461
1144157400|2006-04-04 13:30:00|53.92|54.5|53.39|54.29|873600|49.8
1144243800|2006-04-05 13:30:00|54.34|54.5|53.28|54.41|1031700|49.91
1144330200|2006-04-06 13:30:00|54.14|54.38|53.1|54.38|1232800|49.883
1144416600|2006-04-07 13:30:00|52.76|53.7|52.75|52.83|2018400|48.461
1144675800|2006-04-10 13:30:00|53.1|53.23|51.11|51.34|3580900|47.094
1144762200|2006-04-11 13:30:00|51.67|51.99|49.51|49.7|7124100|45.59
1144848600|2006-04-12 13:30:00|50.15|50.88|50|50.68|1966600|46.489
1144935000|2006-04-13 13:30:00|50.25|50.69|49.75|50.69|1057600|46.498
1145280600|2006-04-17 13:30:00|51.35|52.83|51.35|52.83|1790700|48.461
1145367000|2006-04-18 13:30:00|53.25|53.25|52.33|53.1|1744600|48.709
1145453400|2006-04-19 13:30:00|53.41|55.39|53.16|55.26|2300200|50.69
1145539800|2006-04-20 13:30:00|55.26|55.3|51.98|51.98|2797100|47.681
1145626200|2006-04-21 13:30:00|53.13|53.85|52.68|52.91|1809000|48.534
1145885400|2006-04-24 13:30:00|52.78|53.34|52.35|52.75|1247500|48.388
1145971800|2006-04-25 13:30:00|53.22|53.73|52.59|52.71|1058000|48.351
1146058200|2006-04-26 13:30:00|52.95|54.5|52.88|53.79|1255100|49.342
1146144600|2006-04-27 13:30:00|53.2|54.85|52.45|52.61|1727400|48.259
1146231000|2006-04-28 13:30:00|53.71|54.75|53.71|54.68|1179100|50.158
1146490200|2006-05-01 13:30:00|55.17|55.4|53.81|54.52|1171000|50.011
1146576600|2006-05-02 13:30:00|54.69|55.25|53.59|54.78|2038300|50.25
1146663000|2006-05-03 13:30:00|55.13|55.72|53.88|55.5|2691000|50.91
1146749400|2006-05-04 13:30:00|55.17|56.71|54.8|55.98|1481500|51.35
1146835800|2006-05-05 13:30:00|55.97|56.15|54.43|55.02|1434600|50.47
1147095000|2006-05-08 13:30:00|53.56|54.21|52.69|54.13|1263100|49.653
1147181400|2006-05-09 13:30:00|55.15|56.5|54.59|56.5|1655900|51.827
1147267800|2006-05-10 13:30:00|56.49|57.51|56.22|57.34|1763700|52.598
1147354200|2006-05-11 13:30:00|58.22|58.36|56.38|56.86|2283900|52.158
1147440600|2006-05-12 13:30:00|56.2|56.83|53.4|54.03|2293800|49.562
1147699800|2006-05-15 13:30:00|50.58|51.1|49.81|50.3|2812900|46.14
1147786200|2006-05-16 13:30:00|50.69|51.03|48.31|49.91|1865400|45.782
1147872600|2006-05-17 13:30:00|50.5|51.89|48.48|48.61|2865600|44.59
1147959000|2006-05-18 13:30:00|49.52|49.99|48.07|48.5|1594200|44.489
1148045400|2006-05-19 13:30:00|47.94|48.45|46.01|48.1|2121200|44.122
1148304600|2006-05-22 13:30:00|46.6|47.16|44.9|47.1|2586300|43.205
1148391000|2006-05-23 13:30:00|47.31|48.24|46.36|47.08|1888300|43.186
1148477400|2006-05-24 13:30:00|45.35|46.33|44.33|45.25|3009600|41.508
1148563800|2006-05-25 13:30:00|46.29|47.05|45.35|47.03|1530000|43.141
1148650200|2006-05-26 13:30:00|47.1|47.42|46.18|47.14|703200|43.241
1148995800|2006-05-30 13:30:00|47.3|47.9|45.88|45.88|1112600|42.086
1149082200|2006-05-31 13:30:00|46.68|46.95|45.5|46.23|1117300|42.407
1149168600|2006-06-01 13:30:00|44.45|46.41|44.35|46.31|1603500|42.48
1149255000|2006-06-02 13:30:00|46.8|47.06|46.17|46.68|923200|42.82
1149514200|2006-06-05 13:30:00|46.99|47.89|45.92|46.07|1556400|42.26
1149600600|2006-06-06 13:30:00|44.91|45.1|43.7|43.81|2268900|40.187
1149687000|2006-06-07 13:30:00|42.45|44.73|42.45|43.01|1996800|39.453
1149773400|2006-06-08 13:30:00|41.55|41.96|40.22|41.72|2856100|38.27
1149859800|2006-06-09 13:30:00|41.75|42.44|41.07|41.39|1304300|37.967
1150119000|2006-06-12 13:30:00|41.6|42.09|40.02|40.03|1363400|36.72
1150205400|2006-06-13 13:30:00|37.24|39.75|37.17|39.09|3825100|35.857
1150291800|2006-06-14 13:30:00|40.17|40.8|38.58|39.79|2015400|36.499
1150378200|2006-06-15 13:30:00|41.62|42.5|40.94|42.17|2736900|38.683
1150464600|2006-06-16 13:30:00|41.99|42.5|41.65|42.13|1573500|38.646
1150723800|2006-06-19 13:30:00|42|42.5|41.42|41.42|1271900|37.995
1150810200|2006-06-20 13:30:00|42.04|43.32|41.42|42.72|1183600|39.187
1150896600|2006-06-21 13:30:00|42.25|44.08|42.25|43.8|1658500|40.178
1150983000|2006-06-22 13:30:00|43.75|44.2|42.58|43.33|1432000|39.747
1151069400|2006-06-23 13:30:00|42.5|44.37|42.46|44.05|1207700|40.407
1151328600|2006-06-26 13:30:00|44.94|45.18|44.53|44.81|1326900|41.104
1151415000|2006-06-27 13:30:00|45.52|45.69|43.87|43.89|1445900|40.26
1151501400|2006-06-28 13:30:00|44.95|44.95|43.77|43.99|1284100|40.352
1151587800|2006-06-29 13:30:00|44.46|47|44.25|46.8|1367900|42.93
1151674200|2006-06-30 13:30:00|48.17|48.47|47.5|48.12|1592500|44.14
1151933400|2006-07-03 13:30:00|49.2|49.6|48.77|49.6|802100|45.498
1152106200|2006-07-05 13:30:00|48.75|48.88|46.92|47.57|1526900|43.636
1152192600|2006-07-06 13:30:00|47.82|49.15|47.37|48.77|1124200|44.737
1152279000|2006-07-07 13:30:00|48.76|48.93|47.82|48.1|851900|44.122
1152538200|2006-07-10 13:30:00|47.95|48.66|47.41|48.25|712400|44.26
1152624600|2006-07-11 13:30:00|48.7|49.61|48.42|49.61|919600|45.507
1152711000|2006-07-12 13:30:00|50.26|50.59|48.97|49.26|1333700|45.186
1152797400|2006-07-13 13:30:00|49.2|49.25|47.2|47.25|1419700|43.342
1152883800|2006-07-14 13:30:00|47.85|48.05|47.19|47.58|687100|43.645
1153143000|2006-07-17 13:30:00|46.41|47.39|46.2|46.34|871800|42.508
1153229400|2006-07-18 13:30:00|47.23|47.49|45.6|46.18|1179300|42.361
1153315800|2006-07-19 13:30:00|46.48|49|46.38|48.89|1325900|44.847
1153402200|2006-07-20 13:30:00|49.55|49.66|47.5|47.5|1145100|43.572
1153488600|2006-07-21 13:30:00|47.98|48.09|45.88|45.88|1249900|42.086
1153747800|2006-07-24 13:30:00|45.75|47.19|45.1|47.04|1268400|43.15
1153834200|2006-07-25 13:30:00|46.55|47.92|45.94|47.86|938400|43.902
1153920600|2006-07-26 13:30:00|47.6|48.75|47.11|48.75|1124000|44.718
1154007000|2006-07-27 13:30:00|49.35|49.72|46.67|46.8|1365300|42.93
1154093400|2006-07-28 13:30:00|47.75|48.46|47.32|48.36|1318500|44.361
1154352600|2006-07-31 13:30:00|48.2|48.88|47.8|48.59|830200|44.572
1154439000|2006-08-01 13:30:00|48.19|50|47.8|49.94|1161700|45.81
1154525400|2006-08-02 13:30:00|50.45|50.99|49.25|50.86|1381000|46.654
1154611800|2006-08-03 13:30:00|50.17|50.61|49.66|49.82|959400|45.7
1154698200|2006-08-04 13:30:00|50.75|51.07|49.54|49.55|1164400|45.452
1154957400|2006-08-07 13:30:00|49.8|50.73|49.56|50.49|740500|46.314
1155043800|2006-08-08 13:30:00|50.3|50.5|49.19|49.43|801100|45.342
1155130200|2006-08-09 13:30:00|49.98|50.99|49.36|50.64|910900|46.452
1155216600|2006-08-10 13:30:00|50.45|50.89|49.9|50.42|906900|46.25
1155303000|2006-08-11 13:30:00|50.63|51|49.16|49.16|893300|45.094
1155562200|2006-08-14 13:30:00|49.16|49.91|48.55|48.68|925100|44.654
1155648600|2006-08-15 13:30:00|49.45|49.59|48.76|48.89|862000|44.847
1155735000|2006-08-16 13:30:00|49.95|50.53|49.82|50.17|1073900|46.311|divid|0.306
1155821400|2006-08-17 13:30:00|50.46|50.51|48.8|49.3|956400|45.508
1155907800|2006-08-18 13:30:00|48.51|48.65|46.97|48.04|1478100|44.345
1156167000|2006-08-21 13:30:00|48.51|50.24|48.35|50.08|1051000|46.228
1156253400|2006-08-22 13:30:00|49.05|49.48|48.6|49.39|1182000|45.591
1156339800|2006-08-23 13:30:00|49.25|49.7|48.59|48.67|695200|44.926
1156426200|2006-08-24 13:30:00|48.16|48.79|47.29|47.33|877400|43.689
1156512600|2006-08-25 13:30:00|47.74|47.82|47.13|47.18|648000|43.551
1156771800|2006-08-28 13:30:00|47.01|47.07|46.38|46.38|548200|42.812
1156858200|2006-08-29 13:30:00|45.7|46.17|45.5|46.11|1242800|42.563
1156944600|2006-08-30 13:30:00|46.55|46.7|45.33|46.07|926100|42.526
1157031000|2006-08-31 13:30:00|46.42|46.56|45.52|46.13|666600|42.582
1157117400|2006-09-01 13:30:00|46.03|47.15|45.73|46.45|704100|42.877
1157463000|2006-09-05 13:30:00|47.16|47.95|47.02|47.94|818100|44.252
1157549400|2006-09-06 13:30:00|47.51|48.15|46.86|46.94|623400|43.329
1157635800|2006-09-07 13:30:00|45.9|46.17|44.9|44.9|1217200|41.446
1157722200|2006-09-08 13:30:00|43.9|44.36|43.56|43.68|1040400|40.32
1157981400|2006-09-11 13:30:00|41.21|41.28|40.2|40.4|3288900|37.292
1158067800|2006-09-12 13:30:00|40.17|41.18|39.95|40.54|2289700|37.422
1158154200|2006-09-13 13:30:00|40.22|41.22|39.8|40.51|2111400|37.394
1158240600|2006-09-14 13:30:00|40.5|40.6|38.44|38.94|2150400|35.945
1158327000|2006-09-15 13:30:00|39.06|39.84|38.54|39.42|1864700|36.388
1158586200|2006-09-18 13:30:00|39.65|40.78|39.6|40.71|1283300|37.578
1158672600|2006-09-19 13:30:00|39.65|39.97|38.41|38.62|1679700|35.649
1158759000|2006-09-20 13:30:00|38.75|39.43|38.46|38.56|1687100|35.594
1158845400|2006-09-21 13:30:00|38.6|39.06|38.15|38.19|1360500|35.252
1158931800|2006-09-22 13:30:00|38.95|38.95|38.12|38.24|1114100|35.298
1159191000|2006-09-25 13:30:00|38.19|39.14|37.1|38.86|2087600|35.871
1159277400|2006-09-26 13:30:00|39|39.41|38.68|39.2|2030100|36.185
1159363800|2006-09-27 13:30:00|39.11|39.25|38.48|38.88|2252300|35.889
1159450200|2006-09-28 13:30:00|38.6|39|38.31|38.47|1780000|35.511
1159536600|2006-09-29 13:30:00|37.85|38.49|37.6|37.74|1457700|34.837
1159795800|2006-10-02 13:30:00|38.14|38.68|38.07|38.15|849200|35.215
1159882200|2006-10-03 13:30:00|37.2|37.2|36.19|36.19|1587500|33.406
1159968600|2006-10-04 13:30:00|36.19|36.67|35.58|36.59|2766500|33.775
1160055000|2006-10-05 13:30:00|36.96|37.79|36.81|37.36|2080100|34.486
1160141400|2006-10-06 13:30:00|36.8|37.67|36.71|37.27|1442900|34.403
1160400600|2006-10-09 13:30:00|37.63|37.78|36.91|37.01|1262000|34.163
1160487000|2006-10-10 13:30:00|36.95|37.9|36.85|37.4|1040200|34.523
1160573400|2006-10-11 13:30:00|37.58|38.19|37.19|37.3|1026000|34.431
1160659800|2006-10-12 13:30:00|37.31|38.48|37.14|38.48|959900|35.52
1160746200|2006-10-13 13:30:00|39.05|39.65|38.8|39.41|1134000|36.378
1161005400|2006-10-16 13:30:00|39.17|39.35|38.48|39.26|1417700|36.24
1161091800|2006-10-17 13:30:00|38.9|39.05|38.05|38.96|1032000|35.963
1161178200|2006-10-18 13:30:00|39.3|39.47|38.41|38.56|781300|35.594
1161264600|2006-10-19 13:30:00|39|39.89|38.81|39.89|1061800|36.822
1161351000|2006-10-20 13:30:00|40.01|40.43|39.88|40.18|1568300|37.089
1161610200|2006-10-23 13:30:00|39.3|40.75|39.26|40.67|1480900|37.542
1161696600|2006-10-24 13:30:00|40.55|41.73|40.24|41.46|1724600|38.271
1161783000|2006-10-25 13:30:00|41.6|42.69|41.15|42.65|1365200|39.369
1161869400|2006-10-26 13:30:00|42.73|42.73|41.77|42.02|1224400|38.788
1161955800|2006-10-27 13:30:00|42.02|42.57|41.54|41.54|926300|38.345
1162218600|2006-10-30 14:30:00|41.97|42.41|41.44|41.46|1087400|38.271
1162305000|2006-10-31 14:30:00|42.25|43.05|42.12|42.57|1489200|39.295
1162391400|2006-11-01 14:30:00|43.42|43.45|41.98|42.58|1261000|39.305
1162477800|2006-11-02 14:30:00|42.58|43.11|41.97|42.52|749600|39.249
1162564200|2006-11-03 14:30:00|43.18|43.76|42.92|43.11|872600|39.794
1162823400|2006-11-06 14:30:00|43.2|44.16|42.98|43.01|791600|39.702
1162909800|2006-11-07 14:30:00|43.75|43.83|42.84|43.13|577500|39.812
1162996200|2006-11-08 14:30:00|43.55|44.1|43|43.24|1063700|39.914
1163082600|2006-11-09 14:30:00|44.12|45.12|43.57|45.11|1501300|41.64
1163169000|2006-11-10 14:30:00|44.93|45|43.57|44.05|1212000|40.662
1163428200|2006-11-13 14:30:00|43.37|44.02|43.15|43.92|701300|40.542
1163514600|2006-11-14 14:30:00|44.6|44.68|43.33|43.98|856800|40.597
1163601000|2006-11-15 14:30:00|43.62|44.85|43.38|44.39|870900|40.975
1163687400|2006-11-16 14:30:00|44.5|44.62|42.48|42.48|1093800|39.212
1163773800|2006-11-17 14:30:00|42.21|42.67|41.4|42.57|1713400|39.295
1164033000|2006-11-20 14:30:00|43.71|43.8|42.9|43.27|1448500|39.942
1164119400|2006-11-21 14:30:00|44.37|44.93|44.12|44.91|1003400|41.455
1164205800|2006-11-22 14:30:00|45.51|45.93|44.62|45.11|920400|41.64
1164378600|2006-11-24 14:30:00|46.4|47.39|46.4|46.65|944300|43.062
1164637800|2006-11-27 14:30:00|47.4|47.4|46.27|46.56|1037100|42.978
1164724200|2006-11-28 14:30:00|46.81|47.05|46.12|47.05|1155500|43.431
1164810600|2006-11-29 14:30:00|47.05|47.35|46.37|46.94|891400|43.329
1164897000|2006-11-30 14:30:00|47.64|48.23|47.46|48.22|930300|44.511
1164983400|2006-12-01 14:30:00|48.76|48.91|47.47|47.75|1021500|44.077
1165242600|2006-12-04 14:30:00|47.54|47.95|46.87|47.91|1078400|44.225
1165329000|2006-12-05 14:30:00|47.24|47.56|46.19|46.92|1348100|43.311
1165415400|2006-12-06 14:30:00|46.72|47.4|46.11|46.11|932400|42.563
1165501800|2006-12-07 14:30:00|46.15|47.1|45.75|46.67|992700|43.08
1165588200|2006-12-08 14:30:00|46.99|47.42|46|46.18|1014900|42.628
1165847400|2006-12-11 14:30:00|46.39|47.25|46.35|46.81|678300|43.209
1165933800|2006-12-12 14:30:00|45.68|46.6|45.65|46.26|782500|42.702
1166020200|2006-12-13 14:30:00|46.02|46.81|45.8|46.53|870300|42.951
1166106600|2006-12-14 14:30:00|46.3|46.95|46.18|46.84|969200|43.237
1166193000|2006-12-15 14:30:00|47.4|47.73|45.35|46.31|2339600|42.748
1166452200|2006-12-18 14:30:00|46.34|46.48|45.52|45.67|1012800|42.157
1166538600|2006-12-19 14:30:00|45.17|46.63|45.05|46.6|911800|43.015
1166625000|2006-12-20 14:30:00|46.71|46.72|45.3|45.52|1372400|42.018
1166711400|2006-12-21 14:30:00|46.58|46.69|45.41|45.51|1136400|42.009
1166797800|2006-12-22 14:30:00|46|46.1|45.33|45.77|477600|42.249
1167143400|2006-12-26 14:30:00|46|46.8|45.64|45.99|372100|42.452
1167229800|2006-12-27 14:30:00|47.11|47.22|46.7|47.04|675700|43.422
1167316200|2006-12-28 14:30:00|47.52|47.79|46.92|47.22|544500|43.588
1167402600|2006-12-29 14:30:00|47.15|47.15|46.44|47.09|477400|43.468
1167834600|2007-01-03 14:30:00|47.19|47.66|45.23|45.65|1113500|42.138
1167921000|2007-01-04 14:30:00|45.3|45.46|44.7|44.89|1110900|41.437
1168007400|2007-01-05 14:30:00|44.39|44.94|43.75|44.46|1419300|41.04
1168266600|2007-01-08 14:30:00|44.5|44.73|43.49|44.4|881800|40.985
1168353000|2007-01-09 14:30:00|44.8|44.84|43.55|44.45|1056700|41.031
1168439400|2007-01-10 14:30:00|44.07|44.19|43.37|43.82|970400|40.449
1168525800|2007-01-11 14:30:00|44.44|45.14|44.36|44.39|1228400|40.975
1168612200|2007-01-12 14:30:00|44.6|45.52|44.33|45.47|863900|41.972
1168957800|2007-01-16 14:30:00|45.4|45.58|44.59|45.24|1029900|41.76
1169044200|2007-01-17 14:30:00|45.07|46.11|45.07|45.74|895200|42.222
1169130600|2007-01-18 14:30:00|46.54|46.79|45.01|45.19|1355900|41.714
1169217000|2007-01-19 14:30:00|45.01|45.49|44.74|45.21|1089600|41.732
1169476200|2007-01-22 14:30:00|45.52|45.95|44.87|45.28|975600|41.797
1169562600|2007-01-23 14:30:00|46.31|47.69|45.99|47.69|1235300|44.022
1169649000|2007-01-24 14:30:00|47.68|48.63|46.94|48.49|1062700|44.76
1169735400|2007-01-25 14:30:00|47.93|48.45|47.07|47.25|1157400|43.615
1169821800|2007-01-26 14:30:00|46.89|47.67|46.6|47.5|695400|43.846
1170081000|2007-01-29 14:30:00|46.3|47.16|46.02|46.17|1063200|42.618
1170167400|2007-01-30 14:30:00|45.88|46.49|45.79|46.29|1224600|42.729
1170253800|2007-01-31 14:30:00|46.5|47.58|46.44|47|1032000|43.385
1170340200|2007-02-01 14:30:00|48.2|48.37|47.24|47.47|1407600|43.818
1170426600|2007-02-02 14:30:00|47.48|47.7|46.62|47.17|1716600|43.542
1170685800|2007-02-05 14:30:00|47.14|47.23|46.6|46.83|991800|43.228
1170772200|2007-02-06 14:30:00|47.31|47.35|46.69|47.14|855200|43.514
1170858600|2007-02-07 14:30:00|47.15|47.71|46.94|47.3|656100|43.662
1170945000|2007-02-08 14:30:00|47.18|48.79|47.11|48.79|1496500|45.037
1171031400|2007-02-09 14:30:00|48.91|49.34|47.95|48.31|1180700|44.594
1171290600|2007-02-12 14:30:00|48.32|48.9|47.59|47.73|754900|44.058
1171377000|2007-02-13 14:30:00|48.15|48.23|47.2|47.63|983100|43.966
1171463400|2007-02-14 14:30:00|48|48.57|47.57|47.8|1264100|44.123
1171549800|2007-02-15 14:30:00|47.95|48|47.21|47.94|1120200|44.252
1171636200|2007-02-16 14:30:00|47.31|47.53|47.06|47.25|960600|43.615
1171981800|2007-02-20 14:30:00|46.77|46.84|45.81|46.48|886100|42.905
1172068200|2007-02-21 14:30:00|46.48|48.46|46.14|47.87|1454300|44.188
1172154600|2007-02-22 14:30:00|47.78|48|47.05|47.33|1199900|43.689
1172241000|2007-02-23 14:30:00|47.66|47.78|46.83|47.02|950500|43.403
1172500200|2007-02-26 14:30:00|47.78|47.89|47.13|47.63|955900|43.966
1172586600|2007-02-27 14:30:00|45.1|45.74|43|43.6|2917700|40.246
1172673000|2007-02-28 14:30:00|44.1|44.2|43.23|44.14|1716700|40.745
1172759400|2007-03-01 14:30:00|43.25|44.18|42.41|43.77|1974300|40.403
1172845800|2007-03-02 14:30:00|43.02|43.79|42.31|42.5|1115300|39.231
1173105000|2007-03-05 14:30:00|41.28|42.26|41.1|41.73|2036600|38.52
1173191400|2007-03-06 14:30:00|42.45|43.1|42.24|43.03|1030400|39.72
1173277800|2007-03-07 14:30:00|42.02|43|42.02|42.52|993300|39.561|divid|0.339
1173364200|2007-03-08 14:30:00|42.66|42.96|42.4|42.6|1135300|39.635
1173450600|2007-03-09 14:30:00|43.85|43.87|42.46|42.56|983200|39.598
1173706200|2007-03-12 13:30:00|42.66|43.33|42.52|43.19|746100|40.184
1173792600|2007-03-13 13:30:00|42.94|43.34|41.91|41.91|808800|38.993
1173879000|2007-03-14 13:30:00|41.66|42.3|41.18|42.28|1325600|39.338
1173965400|2007-03-15 13:30:00|42.9|43.61|42.69|43.41|1159700|40.389
1174051800|2007-03-16 13:30:00|43.53|44.1|43.35|43.88|1219600|40.826
1174311000|2007-03-19 13:30:00|44.8|45|44.1|44.26|1106500|41.18
1174397400|2007-03-20 13:30:00|45.16|45.16|44.34|44.57|746300|41.468
1174483800|2007-03-21 13:30:00|45.38|45.98|44.4|45.93|820000|42.734
1174570200|2007-03-22 13:30:00|46.25|46.26|45.57|45.98|890900|42.78
1174656600|2007-03-23 13:30:00|45.94|46.04|45.34|45.53|745100|42.361
1174915800|2007-03-26 13:30:00|45.77|45.89|44.78|45.3|946900|42.147
1175002200|2007-03-27 13:30:00|44.96|44.96|44.47|44.68|778700|41.571
1175088600|2007-03-28 13:30:00|44.96|45.18|44.48|44.65|676500|41.543
1175175000|2007-03-29 13:30:00|44.72|45.16|44.12|44.52|905400|41.422
1175261400|2007-03-30 13:30:00|45.26|45.26|44.55|44.59|1091700|41.487
1175520600|2007-04-02 13:30:00|44.96|45.33|44.74|45.3|1204700|42.147
1175607000|2007-04-03 13:30:00|45.4|45.84|45.19|45.58|890800|42.408
1175693400|2007-04-04 13:30:00|45.65|46.38|45.65|46.26|741600|43.041
1175779800|2007-04-05 13:30:00|46.25|46.46|45.89|46|368200|42.799
1176125400|2007-04-09 13:30:00|46.05|46.37|45.59|45.76|364700|42.575
1176211800|2007-04-10 13:30:00|46.38|46.49|46.11|46.47|808900|43.236
1176298200|2007-04-11 13:30:00|47.47|47.58|46.51|46.71|1189000|43.459
1176384600|2007-04-12 13:30:00|46.77|46.96|46.49|46.75|577500|43.497
1176471000|2007-04-13 13:30:00|47.62|48.65|47.28|48.65|1299600|45.264
1176730200|2007-04-16 13:30:00|49.35|49.42|48.64|48.72|1439800|45.329
1176816600|2007-04-17 13:30:00|48.67|48.71|47.64|47.8|869200|44.473
1176903000|2007-04-18 13:30:00|48.11|48.33|47.36|47.76|715100|44.436
1176989400|2007-04-19 13:30:00|47.15|47.41|45.98|46.09|1369000|42.882
1177075800|2007-04-20 13:30:00|47.61|47.97|47.12|47.36|1167300|44.064
1177335000|2007-04-23 13:30:00|47.87|47.99|46.16|46.3|1072500|43.078
1177421400|2007-04-24 13:30:00|46.35|46.52|45.64|45.77|910400|42.585
1177507800|2007-04-25 13:30:00|45.83|46.4|45.61|46.3|627500|43.078
1177594200|2007-04-26 13:30:00|45.6|45.72|45.24|45.36|631000|42.203
1177680600|2007-04-27 13:30:00|45.36|45.82|45.23|45.55|416400|42.38
1177939800|2007-04-30 13:30:00|45.15|45.26|44.51|44.57|673600|41.468
1178026200|2007-05-01 13:30:00|44.63|44.85|43.85|44.36|838600|41.273
1178112600|2007-05-02 13:30:00|44.31|45.42|44.31|45.32|877100|42.166
1178199000|2007-05-03 13:30:00|45.16|45.21|44.35|44.85|1064200|41.729
1178285400|2007-05-04 13:30:00|45.17|45.25|44.03|44.2|974800|41.124
1178544600|2007-05-07 13:30:00|44.8|45.25|44.76|44.95|630000|41.822
1178631000|2007-05-08 13:30:00|44.51|44.55|43.8|44.06|692500|40.994
1178717400|2007-05-09 13:30:00|43.92|44.79|43.79|44.36|1369100|41.273
1178803800|2007-05-10 13:30:00|43.7|43.96|42.68|42.8|1539100|39.821
1178890200|2007-05-11 13:30:00|42.8|43.38|42.7|43.14|823600|40.138
1179149400|2007-05-14 13:30:00|43.3|44.63|39.61|42.87|1820300|39.887
1179235800|2007-05-15 13:30:00|42.42|43.64|42.3|42.59|1488000|39.626
1179322200|2007-05-16 13:30:00|42.36|42.95|42.14|42.59|1686800|39.626
1179408600|2007-05-17 13:30:00|41.98|42.34|41.88|42.11|610100|39.179
1179495000|2007-05-18 13:30:00|43.09|43.1|42.56|42.77|958900|39.794
1179754200|2007-05-21 13:30:00|42.77|43.61|42.72|43.22|796100|40.212
1179840600|2007-05-22 13:30:00|43.38|43.71|42.41|42.53|763500|39.57
1179927000|2007-05-23 13:30:00|43.23|43.49|42.85|43.03|604600|40.035
1180013400|2007-05-24 13:30:00|42.75|43.1|41.97|42.01|1102400|39.086
1180099800|2007-05-25 13:30:00|41.97|42.41|41.85|42.26|418100|39.319
1180445400|2007-05-29 13:30:00|41.83|41.98|41.26|41.39|840700|38.51
1180531800|2007-05-30 13:30:00|40.5|41.34|40.47|41.29|1023700|38.417
1180618200|2007-05-31 13:30:00|40.85|41.79|40.8|41.72|1419300|38.817
1180704600|2007-06-01 13:30:00|42.12|43.13|42.02|43.13|1053200|40.128
1180963800|2007-06-04 13:30:00|42.8|43.51|42.6|43.47|835800|40.445
1181050200|2007-06-05 13:30:00|42.85|43.08|42.27|42.75|790400|39.775
1181136600|2007-06-06 13:30:00|42.23|42.72|41.87|42.37|926700|39.421
1181223000|2007-06-07 13:30:00|41.45|41.96|40.5|40.53|1075100|37.709
1181309400|2007-06-08 13:30:00|41|41|39.62|40.49|1082000|37.672
1181568600|2007-06-11 13:30:00|41.03|41.55|40.53|40.93|953100|38.082
1181655000|2007-06-12 13:30:00|40.28|41.12|39.82|40.16|880200|37.365
1181741400|2007-06-13 13:30:00|40.03|40.42|39.91|40.28|1321400|37.477
1181827800|2007-06-14 13:30:00|40.38|40.91|40.22|40.39|1359700|37.579
1181914200|2007-06-15 13:30:00|40.67|41.07|40.39|40.89|1576800|38.044
1182173400|2007-06-18 13:30:00|41|41.32|40.61|40.7|889000|37.868
1182259800|2007-06-19 13:30:00|40.24|41.05|40.14|40.96|949600|38.109
1182346200|2007-06-20 13:30:00|40.92|40.92|39.5|39.78|1872900|37.012
1182432600|2007-06-21 13:30:00|39.63|39.79|39|39.67|1139700|36.909
1182519000|2007-06-22 13:30:00|39.14|39.34|38.82|38.97|1147200|36.258
1182778200|2007-06-25 13:30:00|38.52|38.76|38.05|38.13|965900|35.476
1182864600|2007-06-26 13:30:00|38.04|38.12|37.27|37.7|1692900|35.076
1182951000|2007-06-27 13:30:00|37.2|38.04|37.1|38.04|1007000|35.393
1183037400|2007-06-28 13:30:00|37.53|38.04|37.33|37.41|1210700|34.807
1183123800|2007-06-29 13:30:00|37.83|38.1|37.64|37.82|798600|35.188
1183383000|2007-07-02 13:30:00|38.38|38.71|38.04|38.7|666700|36.007
1183469400|2007-07-03 13:30:00|38.73|39.08|38.27|38.57|831600|35.886
1183642200|2007-07-05 13:30:00|37.95|38.85|37.85|38.71|1443000|36.016
1183728600|2007-07-06 13:30:00|38.71|41.03|38.71|40.88|2348200|38.035
1183987800|2007-07-09 13:30:00|41.26|41.66|40.91|41.33|1665100|38.454
1184074200|2007-07-10 13:30:00|41.24|41.82|40.87|41.12|1359100|38.258
1184160600|2007-07-11 13:30:00|41.13|41.33|40.75|40.92|1051200|38.072
1184247000|2007-07-12 13:30:00|41.68|42.9|41.58|42.72|1921600|39.747
1184333400|2007-07-13 13:30:00|43.01|43.39|42.71|43.13|1146700|40.128
1184592600|2007-07-16 13:30:00|43.13|43.22|42.42|42.87|1227100|39.887
1184679000|2007-07-17 13:30:00|43.11|43.28|42.81|43.05|706500|40.054
1184765400|2007-07-18 13:30:00|43.5|44.49|43.26|44.29|1834700|41.208
1184851800|2007-07-19 13:30:00|45.12|45.29|44.22|45.17|1724400|42.026
1184938200|2007-07-20 13:30:00|45.72|45.96|44.69|45|1983200|41.868
1185197400|2007-07-23 13:30:00|45.72|45.78|45.11|45.37|1079600|42.213
1185283800|2007-07-24 13:30:00|44.91|45.42|44.37|44.61|1205200|41.505
1185370200|2007-07-25 13:30:00|44.52|44.56|43|43.81|1634800|40.761
1185456600|2007-07-26 13:30:00|42.51|42.97|41.66|42.09|2335800|39.161
1185543000|2007-07-27 13:30:00|41.5|42.13|40.62|41.01|1689300|38.156
1185802200|2007-07-30 13:30:00|40.98|42.64|40.86|42.49|1426500|39.533
1185888600|2007-07-31 13:30:00|42.07|43.32|42.04|42.16|1590100|39.226
1185975000|2007-08-01 13:30:00|41.41|41.83|40|41.23|1461600|38.361
1186061400|2007-08-02 13:30:00|41.3|41.85|41.06|41.51|950600|38.621
1186147800|2007-08-03 13:30:00|41.23|41.63|39.88|39.88|1386400|37.105
1186407000|2007-08-06 13:30:00|39.05|39.25|38.43|39.12|2323000|36.398
1186493400|2007-08-07 13:30:00|37.55|38.85|37.3|38.69|1954900|35.997
1186579800|2007-08-08 13:30:00|38.95|39.1|37.69|38.47|1891300|35.793
1186666200|2007-08-09 13:30:00|37.5|38.22|37.01|37.45|1635500|34.844
1186752600|2007-08-10 13:30:00|36.89|38.08|36.26|37.95|2605000|35.309
1187011800|2007-08-13 13:30:00|37.87|38.01|37.25|37.65|1395900|35.03
1187098200|2007-08-14 13:30:00|37.3|37.7|36.8|36.82|965600|34.258
1187184600|2007-08-15 13:30:00|36.68|37.01|35.82|35.86|1303700|33.364
1187271000|2007-08-16 13:30:00|36.04|36.33|33.8|33.8|2924300|31.448
1187357400|2007-08-17 13:30:00|36.9|37.1|35.08|36.11|2477900|33.597
1187616600|2007-08-20 13:30:00|36.5|36.64|35.59|35.99|1515300|33.485
1187703000|2007-08-21 13:30:00|36.3|36.4|35.76|36.15|1448400|33.634
1187789400|2007-08-22 13:30:00|37|37.84|36.75|37.79|1836900|35.284|divid|0.127
1187875800|2007-08-23 13:30:00|38.71|38.74|37.33|37.52|1717200|35.032
1187962200|2007-08-24 13:30:00|37.51|38.09|37.15|38.03|1072600|35.508
1188221400|2007-08-27 13:30:00|38.25|38.25|37.34|37.34|872400|34.864
1188307800|2007-08-28 13:30:00|37.1|37.55|36.51|36.59|691900|34.164
1188394200|2007-08-29 13:30:00|37.27|37.8|37.12|37.8|569100|35.293
1188480600|2007-08-30 13:30:00|37.81|38.66|37.55|37.8|825400|35.293
1188567000|2007-08-31 13:30:00|39.21|39.35|38.65|39.03|988000|36.442
1188912600|2007-09-04 13:30:00|39.99|40.61|39.84|40.26|1474000|37.59
1188999000|2007-09-05 13:30:00|40.5|40.51|39.32|39.83|1036900|37.189
1189085400|2007-09-06 13:30:00|40.39|41.11|40.18|41.11|2116700|38.384
1189171800|2007-09-07 13:30:00|42.46|42.94|41.31|41.66|2506500|38.897
1189431000|2007-09-10 13:30:00|42.17|42.29|41.05|41.45|1652400|38.701
1189517400|2007-09-11 13:30:00|41.74|41.99|41.27|41.7|1642300|38.935
1189603800|2007-09-12 13:30:00|43.07|43.81|42.92|43.45|2995600|40.569
1189690200|2007-09-13 13:30:00|44.56|44.7|43.82|44.48|1709500|41.53
1189776600|2007-09-14 13:30:00|44.5|45.23|43.5|44.16|1384800|41.232
1190035800|2007-09-17 13:30:00|44.56|45.16|44.29|44.63|1257400|41.67
1190122200|2007-09-18 13:30:00|45.35|46.5|44.61|46.5|1901900|43.416
1190208600|2007-09-19 13:30:00|46.72|47|45.63|46|1762100|42.95
1190295000|2007-09-20 13:30:00|46.97|47.42|46.7|47.4|1661700|44.257
1190381400|2007-09-21 13:30:00|47.75|47.82|46.62|46.84|1581100|43.734
1190640600|2007-09-24 13:30:00|46.61|47.44|46.25|46.9|983900|43.79
1190727000|2007-09-25 13:30:00|46.78|46.88|46.04|46.53|1372600|43.444
1190813400|2007-09-26 13:30:00|46.77|46.88|45.57|45.74|1557600|42.707
1190899800|2007-09-27 13:30:00|46.61|46.99|46.06|46.49|1288300|43.407
1190986200|2007-09-28 13:30:00|47.84|47.92|46.57|46.89|1318600|43.781
1191245400|2007-10-01 13:30:00|44|45.15|43.08|44.86|4601500|41.885
1191331800|2007-10-02 13:30:00|43.67|44.13|43.27|43.32|9688700|40.447
1191418200|2007-10-03 13:30:00|43.52|43.77|42.77|42.87|3942400|40.027
1191504600|2007-10-04 13:30:00|43.64|44.59|43.25|44.41|3760200|41.465
1191591000|2007-10-05 13:30:00|44.43|44.72|44.08|44.5|2667200|41.549
1191850200|2007-10-08 13:30:00|44.06|44.22|43.75|44.11|1196700|41.185
1191936600|2007-10-09 13:30:00|44.16|44.95|43.65|44.21|1676200|41.278
1192023000|2007-10-10 13:30:00|44.44|44.5|43.58|43.81|1434800|40.905
1192109400|2007-10-11 13:30:00|44.33|45.58|43.78|44.47|3846800|41.521
1192195800|2007-10-12 13:30:00|45.11|45.15|44.36|44.92|1182700|41.941
1192455000|2007-10-15 13:30:00|45.63|45.66|44.07|44.4|1891500|41.456
1192541400|2007-10-16 13:30:00|44.04|44.04|43.06|43.49|1923800|40.606
1192627800|2007-10-17 13:30:00|44.31|44.7|43.05|43.32|1537400|40.447
1192714200|2007-10-18 13:30:00|43.76|44.09|43.52|44|1647700|41.082
1192800600|2007-10-19 13:30:00|44.37|44.39|43.28|43.44|1952400|40.559
1193059800|2007-10-22 13:30:00|42.8|43.03|41.99|42.96|1577300|40.111
1193146200|2007-10-23 13:30:00|43.93|44.56|43.3|44.44|1850700|41.493
1193232600|2007-10-24 13:30:00|44.4|44.71|43.66|44.63|1476000|41.67
1193319000|2007-10-25 13:30:00|45.32|46|44.4|45.38|1928400|42.371
1193405400|2007-10-26 13:30:00|45.72|45.97|45.29|45.74|956300|42.707
1193664600|2007-10-29 13:30:00|46.08|46.41|45.21|45.69|1281700|42.66
1193751000|2007-10-30 13:30:00|45.16|45.37|44.28|44.86|1241100|41.885
1193837400|2007-10-31 13:30:00|45.61|46.68|45.46|46.45|2922400|43.37
1193923800|2007-11-01 13:30:00|45.26|45.26|43.22|43.3|1906900|40.429
1194010200|2007-11-02 13:30:00|43.66|43.76|42.05|42.94|2525800|40.093
1194273000|2007-11-05 14:30:00|42.55|43.02|42.11|42.86|1383800|40.018
1194359400|2007-11-06 14:30:00|45.04|45.35|44.35|45.34|2806400|42.333
1194445800|2007-11-07 14:30:00|46.15|46.72|45.24|45.42|2190000|42.408
1194532200|2007-11-08 14:30:00|46.99|47.37|45.1|46.31|2482400|43.239
1194618600|2007-11-09 14:30:00|46.6|48.23|46.4|46.92|2351200|43.809
1194877800|2007-11-12 14:30:00|45.75|46.25|44.19|44.66|2637300|41.698
1194964200|2007-11-13 14:30:00|46.29|46.6|44.92|46.16|2467700|43.099
1195050600|2007-11-14 14:30:00|47.3|47.78|46.84|47.11|1423500|43.986
1195137000|2007-11-15 14:30:00|45.12|46.19|43.96|44.3|2038800|41.362
1195223400|2007-11-16 14:30:00|44.69|45|43.98|44.95|1372600|41.969
1195482600|2007-11-19 14:30:00|43.34|43.54|42.35|42.68|1566400|39.85
1195569000|2007-11-20 14:30:00|43.02|44.69|42.82|44.58|1356800|41.624
1195655400|2007-11-21 14:30:00|43.75|43.8|42.39|42.67|1636500|39.84
1195828200|2007-11-23 14:30:00|43.81|45.72|43.81|45.72|1438800|42.688
1196087400|2007-11-26 14:30:00|46.08|46.08|44|44.04|1566200|41.12
1196173800|2007-11-27 14:30:00|44.64|45.06|43.89|44.67|2182200|41.708
1196260200|2007-11-28 14:30:00|45.2|46.46|44.88|46.1|2028300|43.043
1196346600|2007-11-29 14:30:00|46.79|47.3|46.28|47.02|1873200|43.902
1196433000|2007-11-30 14:30:00|49.16|49.88|48.06|48.77|3410600|45.536
1196692200|2007-12-03 14:30:00|48.13|48.6|47.89|48.39|1230600|45.181
1196778600|2007-12-04 14:30:00|48.08|48.41|47.2|47.68|1334700|44.518
1196865000|2007-12-05 14:30:00|48.32|48.64|47.42|47.7|1456900|44.537
1196951400|2007-12-06 14:30:00|46.89|46.89|45.16|46.41|2562600|43.332
1197037800|2007-12-07 14:30:00|46.6|46.67|43.22|44.02|3644100|41.101
1197297000|2007-12-10 14:30:00|44.03|45.33|43.87|44.79|997500|41.82
1197383400|2007-12-11 14:30:00|45.36|46|43.84|43.98|1230200|41.064
1197469800|2007-12-12 14:30:00|44.78|45.22|43.75|44.06|683800|41.138
1197556200|2007-12-13 14:30:00|43.55|44.32|43.18|43.64|1018300|40.746
1197642600|2007-12-14 14:30:00|42.8|43.79|42.65|42.87|1008300|40.027
1197901800|2007-12-17 14:30:00|42.77|42.88|41.14|41.4|1371100|38.655
1197988200|2007-12-18 14:30:00|41.8|42.33|41.22|42.28|1142200|39.476
1198074600|2007-12-19 14:30:00|40.59|41.37|40.32|40.71|1151400|38.01
1198161000|2007-12-20 14:30:00|40.87|41.08|40|40.57|922000|37.88
1198247400|2007-12-21 14:30:00|41.21|42.3|41.21|42.17|1642500|39.374
1198506600|2007-12-24 14:30:00|42.82|42.82|42.09|42.62|316700|39.794
1198679400|2007-12-26 14:30:00|42.85|43.15|42.45|42.97|965800|40.121
1198765800|2007-12-27 14:30:00|43.38|43.65|42.61|42.79|591100|39.952
1198852200|2007-12-28 14:30:00|43.21|43.93|42.68|43.85|962600|40.942
1199111400|2007-12-31 14:30:00|43.47|43.6|42.51|42.81|683600|39.971
1199284200|2008-01-02 14:30:00|43.89|45.97|43.47|45.86|2327000|42.819
1199370600|2008-01-03 14:30:00|46.14|47.61|46.08|47|2315300|43.883
1199457000|2008-01-04 14:30:00|46.57|46.7|45.35|45.66|1599000|42.632
1199716200|2008-01-07 14:30:00|45.87|46.16|44.68|45.5|1300300|42.483
1199802600|2008-01-08 14:30:00|47.57|49|46.87|47.22|2419400|44.089
1199889000|2008-01-09 14:30:00|49.22|49.35|47.39|49.07|2778900|45.816
1199975400|2008-01-10 14:30:00|48.7|50.8|48.4|50.42|3622400|47.077
1200061800|2008-01-11 14:30:00|50.83|51.19|49.01|49.59|2562900|46.302
1200321000|2008-01-14 14:30:00|51.31|51.35|49.73|50.07|1903700|46.75
1200407400|2008-01-15 14:30:00|49.47|49.98|47.42|47.82|1940400|44.649
1200493800|2008-01-16 14:30:00|46.83|47.71|45.53|46.49|2264900|43.407
1200580200|2008-01-17 14:30:00|47.27|48.16|45.1|45.42|1657100|42.408
1200666600|2008-01-18 14:30:00|43.85|45.16|43.52|45.09|3008800|42.1
1201012200|2008-01-22 14:30:00|40.57|44.66|40.44|44.26|2436800|41.325
1201098600|2008-01-23 14:30:00|41.42|43.19|41.03|43.14|2960600|40.279
1201185000|2008-01-24 14:30:00|43.72|45.5|43.72|45.17|1840100|42.175
1201271400|2008-01-25 14:30:00|41.85|43.34|41.46|43.01|3477300|40.158
1201530600|2008-01-28 14:30:00|41.97|42.28|41.33|41.75|2449500|38.981
1201617000|2008-01-29 14:30:00|42.04|42.66|41.43|42.43|1771600|39.616
1201703400|2008-01-30 14:30:00|42.43|42.62|41.33|41.62|2497400|38.86
1201789800|2008-01-31 14:30:00|40.77|41.96|40.7|41.55|1334200|38.795
1201876200|2008-02-01 14:30:00|41.73|42.29|40.64|40.74|1634300|38.038
1202135400|2008-02-04 14:30:00|40.77|41.2|40|40.83|1303400|38.122
1202221800|2008-02-05 14:30:00|39.41|40.26|38.74|38.74|1856000|36.171
1202308200|2008-02-06 14:30:00|39.6|40.77|39.32|39.87|1260500|37.226
1202394600|2008-02-07 14:30:00|38.42|39|38.15|38.57|2337100|36.012
1202481000|2008-02-08 14:30:00|36.13|36.74|36.01|36.31|4879300|33.902
1202740200|2008-02-11 14:30:00|34.68|35.27|34|35.07|2736100|32.744
1202826600|2008-02-12 14:30:00|34.82|35.06|34.56|34.7|2542600|32.399
1202913000|2008-02-13 14:30:00|34.83|34.9|34.3|34.78|2851800|32.474
1202999400|2008-02-14 14:30:00|34.74|34.74|34.03|34.18|1728400|31.913
1203085800|2008-02-15 14:30:00|33.71|33.94|33.44|33.75|1629400|31.512
1203431400|2008-02-19 14:30:00|34.9|35.18|34.4|34.82|1939000|32.511
1203517800|2008-02-20 14:30:00|34.25|35.58|34.15|35.52|2119600|33.165
1203604200|2008-02-21 14:30:00|36.11|36.55|35.52|35.52|4146800|33.165
1203690600|2008-02-22 14:30:00|36.5|36.59|35.36|36.06|1643800|33.669
1203949800|2008-02-25 14:30:00|35.55|35.93|34.33|35.01|1703900|32.688
1204036200|2008-02-26 14:30:00|34.52|35.38|34.32|35.17|1508500|32.838
1204122600|2008-02-27 14:30:00|35.49|35.84|35.06|35.48|1759200|33.192|divid|0.069
1204209000|2008-02-28 14:30:00|35.77|36.54|35.27|36.42|2782100|34.072
1204295400|2008-02-29 14:30:00|36.65|36.82|35.67|36.12|2328700|33.791
1204554600|2008-03-03 14:30:00|37|37|36.21|36.84|2139800|34.465
1204641000|2008-03-04 14:30:00|37.29|37.7|35.85|36.43|2457300|34.081
1204727400|2008-03-05 14:30:00|36.99|37.24|36.3|37.23|2272400|34.83
1204813800|2008-03-06 14:30:00|37.11|37.75|36.54|36.98|2944000|34.596
1204900200|2008-03-07 14:30:00|36.92|37.37|35.9|36|1449300|33.679
1205155800|2008-03-10 13:30:00|36.09|36.15|34.66|35|1657800|32.743
1205242200|2008-03-11 13:30:00|35.51|36.19|35.09|36.19|1267500|33.857
1205328600|2008-03-12 13:30:00|35.22|35.69|35|35.39|1225400|33.108
1205415000|2008-03-13 13:30:00|34.72|35.16|33.99|35.1|4763100|32.837
1205501400|2008-03-14 13:30:00|34.56|35.19|34.13|35|3160400|32.743
1205760600|2008-03-17 13:30:00|33.3|34.2|33.17|34|2780100|31.808
1205847000|2008-03-18 13:30:00|34.06|34.4|33.26|33.52|2456500|31.359
1205933400|2008-03-19 13:30:00|33.16|33.77|31.88|32.08|3319900|30.012
1206019800|2008-03-20 13:30:00|30.93|31.84|30.5|31.63|5121500|29.591
1206365400|2008-03-24 13:30:00|31.34|31.93|31.3|31.49|3213700|29.46
1206451800|2008-03-25 13:30:00|31.68|32.05|31.43|32|1689000|29.937
1206538200|2008-03-26 13:30:00|32.26|32.93|32.25|32.9|1859500|30.779
1206624600|2008-03-27 13:30:00|33.13|33.35|32.89|32.95|2425300|30.825
1206711000|2008-03-28 13:30:00|32.94|33.46|32.89|33.35|1723400|31.2
1206970200|2008-03-31 13:30:00|33.81|34.21|33.47|33.96|2439600|31.77
1207056600|2008-04-01 13:30:00|32.93|33.36|32.9|33.15|3008900|31.013
1207143000|2008-04-02 13:30:00|33.66|34.49|33.53|34.49|1760100|32.266
1207229400|2008-04-03 13:30:00|35|36.01|34.85|35.87|2255400|33.557
1207315800|2008-04-04 13:30:00|35.3|35.74|35.2|35.38|2490100|33.099
1207575000|2008-04-07 13:30:00|35.75|36.78|35.75|36.03|2091600|33.707
1207661400|2008-04-08 13:30:00|35.88|36.29|35.76|36.02|1168600|33.698
1207747800|2008-04-09 13:30:00|35.65|36.33|35.63|36.26|1574800|33.922
1207834200|2008-04-10 13:30:00|36.09|36.81|35.97|36.72|1883600|34.352
1207920600|2008-04-11 13:30:00|36.67|37.2|36.65|36.99|2233300|34.605
1208179800|2008-04-14 13:30:00|37.39|37.53|37.04|37.29|1969800|34.886
1208266200|2008-04-15 13:30:00|36.95|37.16|36.61|36.9|1719100|34.521
1208352600|2008-04-16 13:30:00|37.33|37.9|37.32|37.89|1577200|35.447
1208439000|2008-04-17 13:30:00|36.98|37.48|36.9|37.39|1614900|34.979
1208525400|2008-04-18 13:30:00|36.97|37.96|36.97|37.16|2045000|34.764
1208784600|2008-04-21 13:30:00|37.43|37.54|37.21|37.54|2508800|35.12
1208871000|2008-04-22 13:30:00|37.51|37.53|36.5|36.62|1757400|34.259
1208957400|2008-04-23 13:30:00|36.45|36.56|35.89|36.28|1456700|33.941
1209043800|2008-04-24 13:30:00|36.03|36.3|35.58|35.6|1110900|33.305
1209130200|2008-04-25 13:30:00|35.95|36.06|35.61|35.98|737100|33.66
1209389400|2008-04-28 13:30:00|35.96|36.23|35.4|35.55|866900|33.258
1209475800|2008-04-29 13:30:00|34.46|34.83|33.48|33.54|1954500|31.377
1209562200|2008-04-30 13:30:00|33.64|34.12|33.25|34.12|2263500|31.92
1209648600|2008-05-01 13:30:00|33.59|33.84|33.12|33.43|1302200|31.275
1209735000|2008-05-02 13:30:00|33.46|34.2|32.94|33.85|975900|31.667
1209994200|2008-05-05 13:30:00|34.93|34.96|34.39|34.81|1260500|32.566
1210080600|2008-05-06 13:30:00|36.87|38.87|36.7|38.31|4522200|35.84
1210167000|2008-05-07 13:30:00|38.91|39.09|38.27|38.47|2434000|35.99
1210253400|2008-05-08 13:30:00|38.55|39.4|38.5|39.4|2672700|36.86
1210339800|2008-05-09 13:30:00|39.95|39.99|39.43|39.76|2139200|37.196
1210599000|2008-05-12 13:30:00|40.17|40.91|40.02|40.5|2078200|37.889
1210685400|2008-05-13 13:30:00|39.6|39.6|38.72|39.38|2057800|36.841
1210771800|2008-05-14 13:30:00|38.78|39.27|38.5|38.51|1974300|36.027
1210858200|2008-05-15 13:30:00|39.29|39.4|38.56|39.25|1264100|36.719
1210944600|2008-05-16 13:30:00|39.94|40.27|39.41|39.91|1090600|37.337
1211203800|2008-05-19 13:30:00|39.39|39.6|38.96|39.3|1051900|36.766
1211290200|2008-05-20 13:30:00|39.76|40|39.48|39.96|1008900|37.383
1211376600|2008-05-21 13:30:00|39.97|40.17|38.95|39.12|1637100|36.598
1211463000|2008-05-22 13:30:00|39.39|39.74|38.77|38.95|1033100|36.439
1211549400|2008-05-23 13:30:00|39.58|39.62|39.14|39.29|1001800|36.757
1211895000|2008-05-27 13:30:00|38.73|38.89|38.06|38.16|1583200|35.7
1211981400|2008-05-28 13:30:00|38|38.21|37.66|38.05|1008100|35.597
1212067800|2008-05-29 13:30:00|36.52|36.61|35.16|35.67|2742600|33.37
1212154200|2008-05-30 13:30:00|34.6|35.14|34.33|34.79|3155200|32.547
1212413400|2008-06-02 13:30:00|34.92|35.03|34.39|34.76|2040300|32.519
1212499800|2008-06-03 13:30:00|34.5|34.81|34.3|34.65|2461500|32.416
1212586200|2008-06-04 13:30:00|34.46|34.68|34.08|34.45|3733500|32.229
1212672600|2008-06-05 13:30:00|34.3|34.85|34.3|34.85|2364500|32.603
1212759000|2008-06-06 13:30:00|34.6|35.22|34.46|35.02|1763400|32.762
1213018200|2008-06-09 13:30:00|35.14|35.37|34.82|34.88|1725500|32.631
1213104600|2008-06-10 13:30:00|33.89|34.45|33.89|34.2|3135200|31.995
1213191000|2008-06-11 13:30:00|33.53|33.66|32.81|33.06|2596700|30.928
1213277400|2008-06-12 13:30:00|32.46|32.66|32.03|32.13|3365100|30.058
1213363800|2008-06-13 13:30:00|31.43|31.96|31.16|31.96|1785200|29.899
1213623000|2008-06-16 13:30:00|32.65|32.66|31.83|32.05|1122700|29.983
1213709400|2008-06-17 13:30:00|31.97|32.04|31.47|31.69|1560100|29.647
1213795800|2008-06-18 13:30:00|31.39|31.61|31|31.46|2072900|29.432
1213882200|2008-06-19 13:30:00|31.86|31.96|30.63|30.7|1293500|28.721
1213968600|2008-06-20 13:30:00|30.03|30.16|29.6|29.96|2332400|28.028
1214227800|2008-06-23 13:30:00|28.85|29.57|28.75|29.51|2091700|27.607
1214314200|2008-06-24 13:30:00|29.04|30.04|28.93|29.65|2377200|27.738
1214400600|2008-06-25 13:30:00|29.59|30.7|29.59|30.61|2201800|28.636
1214487000|2008-06-26 13:30:00|31.73|32.29|31.64|32.08|2448600|30.012
1214573400|2008-06-27 13:30:00|33.19|33.38|32.42|33.08|2406800|30.947
1214832600|2008-06-30 13:30:00|34.45|34.45|33.52|33.94|1725700|31.752
1214919000|2008-07-01 13:30:00|33.02|33.63|32.85|33.46|3959900|31.303
1215005400|2008-07-02 13:30:00|33.73|34.44|33.73|33.93|1767400|31.742
1215091800|2008-07-03 13:30:00|33.9|33.95|33.11|33.53|1519300|31.368
1215437400|2008-07-07 13:30:00|32.86|32.93|32.48|32.59|2382700|30.489
1215523800|2008-07-08 13:30:00|32.18|32.53|31.97|32.37|2264200|30.283
1215610200|2008-07-09 13:30:00|32.73|33.15|32.68|32.84|2674700|30.723
1215696600|2008-07-10 13:30:00|32.92|33.1|32.42|33|1470500|30.872
1215783000|2008-07-11 13:30:00|33.49|33.87|32.83|33.1|3549900|30.966
1216042200|2008-07-14 13:30:00|33.47|34.33|32.5|34|2995300|31.808
1216128600|2008-07-15 13:30:00|35.8|36.65|34.73|35.11|3634800|32.846
1216215000|2008-07-16 13:30:00|35.78|35.84|34.27|34.58|2428200|32.35
1216301400|2008-07-17 13:30:00|35.58|36.6|35.38|35.86|2544000|33.548
1216387800|2008-07-18 13:30:00|35.87|36.42|35.35|35.67|1110600|33.37
1216647000|2008-07-21 13:30:00|34.44|34.84|34.31|34.74|1979900|32.5
1216733400|2008-07-22 13:30:00|34.51|34.9|34.17|34.54|1778200|32.313
1216819800|2008-07-23 13:30:00|33.43|33.84|33.05|33.33|1656200|31.181
1216906200|2008-07-24 13:30:00|33.43|33.98|32.75|33.04|1448300|30.91
1216992600|2008-07-25 13:30:00|33.62|33.92|33.09|33.74|858100|31.565
1217251800|2008-07-28 13:30:00|33.41|34.21|33.24|33.52|929500|31.359
1217338200|2008-07-29 13:30:00|33.49|33.62|32.85|33|941900|30.872
1217424600|2008-07-30 13:30:00|31.94|33.06|31.9|32.73|2615300|30.62
1217511000|2008-07-31 13:30:00|33.1|33.68|32.77|32.97|1739600|30.844
1217597400|2008-08-01 13:30:00|32.26|32.47|31.72|32.07|1761700|30.002
1217856600|2008-08-04 13:30:00|31.09|31.7|30.59|31.12|2043800|29.113
1217943000|2008-08-05 13:30:00|30.95|31.54|30.57|30.82|2239100|28.833
1218029400|2008-08-06 13:30:00|31.05|31.5|30.93|31.08|1725100|29.076
1218115800|2008-08-07 13:30:00|31.06|31.33|30.57|30.81|955100|28.823
1218202200|2008-08-08 13:30:00|29.24|30|29.12|29.75|1969400|27.832
1218461400|2008-08-11 13:30:00|28.64|28.79|25.55|25.7|5467000|24.043
1218547800|2008-08-12 13:30:00|26.24|27.65|26|27.41|3540100|25.643
1218634200|2008-08-13 13:30:00|27.54|29.03|27.49|28.92|2644800|27.055
1218720600|2008-08-14 13:30:00|29.13|29.13|27.36|27.47|1910500|25.699
1218807000|2008-08-15 13:30:00|26.15|27.18|25.97|26.67|1977400|24.95
1219066200|2008-08-18 13:30:00|27.01|27.37|26.42|26.67|1467200|24.95
1219152600|2008-08-19 13:30:00|25.57|26.96|25.35|26.71|2202300|24.988
1219239000|2008-08-20 13:30:00|27.44|27.44|26.13|26.21|2049600|24.584|divid|0.069
1219325400|2008-08-21 13:30:00|26.84|27.79|26.66|27.7|1839800|25.981
1219411800|2008-08-22 13:30:00|26.88|27.23|26.63|26.81|1080500|25.146
1219671000|2008-08-25 13:30:00|26.5|26.79|26.23|26.44|935900|24.799
1219757400|2008-08-26 13:30:00|25.93|26.68|25.73|26.51|1451000|24.865
1219843800|2008-08-27 13:30:00|26.96|27.17|26.75|27.17|744300|25.484
1219930200|2008-08-28 13:30:00|27.99|27.99|27.06|27.25|984900|25.559
1220016600|2008-08-29 13:30:00|27.21|27.29|26.75|26.92|586100|25.249
1220362200|2008-09-02 13:30:00|24.76|25.23|24.76|24.98|2095000|23.43
1220448600|2008-09-03 13:30:00|24.51|24.93|23.79|23.91|1997300|22.426
1220535000|2008-09-04 13:30:00|24.23|24.41|22.99|23.05|2127600|21.62
1220621400|2008-09-05 13:30:00|23.41|24.07|23.03|24.01|1827900|22.52
1220880600|2008-09-08 13:30:00|24.76|24.89|23.33|23.45|2238900|21.995
1220967000|2008-09-09 13:30:00|23.01|23.01|21.06|21.2|2365600|19.884
1221053400|2008-09-10 13:30:00|21.58|22.59|21.01|22.45|2880600|21.057
1221139800|2008-09-11 13:30:00|22.44|23.49|21.83|23.1|3223200|21.667
1221226200|2008-09-12 13:30:00|23.47|24.53|23.05|24.11|3321400|22.614
1221485400|2008-09-15 13:30:00|23.58|24|23.12|23.34|2711300|21.892
1221571800|2008-09-16 13:30:00|22.77|23.59|21.91|23.56|2555000|22.098
1221658200|2008-09-17 13:30:00|22.6|26.04|22.41|25.7|4136200|24.105
1221744600|2008-09-18 13:30:00|25.77|27.43|25.21|27|4899200|25.325
1221831000|2008-09-19 13:30:00|25.57|26|24.25|24.72|4005800|23.186
1222090200|2008-09-22 13:30:00|24.98|26.88|24.75|26.17|3900500|24.546
1222176600|2008-09-23 13:30:00|25.22|25.9|24.62|25.09|2674400|23.533
1222263000|2008-09-24 13:30:00|25.5|25.71|24.8|25.1|1116400|23.542
1222349400|2008-09-25 13:30:00|25.1|25.28|24.26|24.43|1279100|22.914
1222435800|2008-09-26 13:30:00|23.85|24.99|23.84|24.22|2064800|22.717
1222695000|2008-09-29 13:30:00|23.73|24.11|22.25|22.54|2811400|21.141
1222781400|2008-09-30 13:30:00|23.25|23.42|22.04|23.1|2213700|21.667
1222867800|2008-10-01 13:30:00|23.31|23.78|22.95|23.25|1649800|21.807
1222954200|2008-10-02 13:30:00|21.89|22|19.26|19.32|2890100|18.121
1223040600|2008-10-03 13:30:00|19.36|20.53|19.04|19.97|2284100|18.731
1223299800|2008-10-06 13:30:00|20.46|20.54|15.75|17.36|3323000|16.283
1223386200|2008-10-07 13:30:00|18.17|18.44|16.41|16.49|2989600|15.467
1223472600|2008-10-08 13:30:00|17.93|20.1|17.36|19.71|3736000|18.487
1223559000|2008-10-09 13:30:00|19.25|19.25|17.26|17.26|2402600|16.189
1223645400|2008-10-10 13:30:00|19.56|20.08|16.21|16.5|4025700|15.476
1223904600|2008-10-13 13:30:00|19.89|20.36|18.79|20.32|3213300|19.059
1223991000|2008-10-14 13:30:00|21.62|23.87|21.46|22.74|4090100|21.329
1224077400|2008-10-15 13:30:00|20.15|21.56|17.87|18.49|2970600|17.343
1224163800|2008-10-16 13:30:00|20.72|21.1|17.38|18.44|4319100|17.296
1224250200|2008-10-17 13:30:00|18.9|19.68|17.84|18.57|3033000|17.418
1224509400|2008-10-20 13:30:00|18.77|20.3|18.25|20.17|1794800|18.918
1224595800|2008-10-21 13:30:00|19.27|19.9|18.5|18.6|1617200|17.446
1224682200|2008-10-22 13:30:00|18.71|18.71|14.82|14.94|3367500|14.013
1224768600|2008-10-23 13:30:00|15.41|16.39|13.94|14.95|3608200|14.022
1224855000|2008-10-24 13:30:00|14.24|15.99|14.09|15.1|3429100|14.163
1225114200|2008-10-27 13:30:00|15.09|15.69|14|14.21|2744600|13.328
1225200600|2008-10-28 13:30:00|15.67|15.7|13.92|15.04|3877000|14.107
1225287000|2008-10-29 13:30:00|15.63|18.07|15.23|17.86|4195100|16.752
1225373400|2008-10-30 13:30:00|18.35|19.25|17.01|18.59|2200900|17.436
1225459800|2008-10-31 13:30:00|18.46|19.11|17.97|18.25|2401000|17.118
1225722600|2008-11-03 14:30:00|18|18.94|17.85|18|1323200|16.883
1225809000|2008-11-04 14:30:00|18.73|20.61|18.57|20.45|2444800|19.181
1225895400|2008-11-05 14:30:00|19.85|20.8|18.87|18.91|1491000|17.737
1225981800|2008-11-06 14:30:00|19.15|19.47|17.02|17.09|1504900|16.029
1226068200|2008-11-07 14:30:00|17.78|18.8|17.17|17.92|1763300|16.808
1226327400|2008-11-10 14:30:00|19.11|19.43|17.9|18.51|1609800|17.361
1226413800|2008-11-11 14:30:00|18.17|18.34|17.03|17.3|1605800|16.226
1226500200|2008-11-12 14:30:00|17.37|17.64|15.66|15.8|2283000|14.82
1226586600|2008-11-13 14:30:00|16.3|17.45|14.39|17.39|3085800|16.311
1226673000|2008-11-14 14:30:00|17.4|18|16.54|16.59|2658500|15.561
1226932200|2008-11-17 14:30:00|16.59|16.96|15.8|15.94|1923600|14.951
1227018600|2008-11-18 14:30:00|15.75|16.19|15.01|15.54|1442400|14.576
1227105000|2008-11-19 14:30:00|15.72|16.48|14.33|14.43|2148100|13.535
1227191400|2008-11-20 14:30:00|14.86|14.93|13.37|13.71|2333000|12.859
1227277800|2008-11-21 14:30:00|16.96|19.71|14.97|19.61|5297600|18.393
1227537000|2008-11-24 14:30:00|21.05|21.43|19.86|20.32|3273800|19.059
1227623400|2008-11-25 14:30:00|20.62|21.05|19.48|20.71|2046000|19.425
1227709800|2008-11-26 14:30:00|21.06|21.25|20.47|21.15|3071000|19.838
1227882600|2008-11-28 14:30:00|22.25|22.25|21.01|21.35|1614000|20.025
1228141800|2008-12-01 14:30:00|20.96|21.05|19.45|19.57|3132500|18.356
1228228200|2008-12-02 14:30:00|21.12|21.85|20.45|21.33|3072500|20.006
1228314600|2008-12-03 14:30:00|21.42|23.53|21.09|22.25|4538100|20.869
1228401000|2008-12-04 14:30:00|21.73|22.51|21.11|21.48|2859400|20.147
1228487400|2008-12-05 14:30:00|21.74|22.91|21.13|22.75|4209700|21.338
1228746600|2008-12-08 14:30:00|24.31|24.7|23.47|24.02|3288100|22.529
1228833000|2008-12-09 14:30:00|23.41|24.66|23.19|24.04|3514400|22.548
1228919400|2008-12-10 14:30:00|25.6|28.12|25.56|27.99|4016200|26.253
1229005800|2008-12-11 14:30:00|27.31|28.49|25.74|26.28|3319800|24.649
1229092200|2008-12-12 14:30:00|25.76|27.18|25.73|27.11|3467900|25.428
1229351400|2008-12-15 14:30:00|26.49|27.31|25.41|26.29|3811500|24.659
1229437800|2008-12-16 14:30:00|26.56|26.91|25.67|26.82|4162600|25.156
1229524200|2008-12-17 14:30:00|26.78|27.7|26.37|26.59|3545100|24.94
1229610600|2008-12-18 14:30:00|27.22|27.22|24.01|24.47|3231800|22.952
1229697000|2008-12-19 14:30:00|24.93|25.62|24.31|25.54|3093700|23.955
1229956200|2008-12-22 14:30:00|26.18|26.47|24.86|25.17|2561500|23.608
1230042600|2008-12-23 14:30:00|25.76|26.35|25.37|26.21|2325900|24.584
1230129000|2008-12-24 14:30:00|25.63|25.8|24.31|25.02|907900|23.467
1230301800|2008-12-26 14:30:00|24.47|26.98|24.47|26.78|1148800|25.118
1230561000|2008-12-29 14:30:00|27.68|27.7|26.29|26.6|1886700|24.949
1230647400|2008-12-30 14:30:00|26.36|26.9|25.91|26.57|1150000|24.921
1230733800|2008-12-31 14:30:00|26.3|27.95|26.07|27.71|1671300|25.99
1230906600|2009-01-02 14:30:00|27.43|28.08|27.3|27.6|1154600|25.887
1231165800|2009-01-05 14:30:00|26.14|26.6|25.61|26.1|2155000|24.48
1231252200|2009-01-06 14:30:00|26.59|27.82|26.22|27.31|1992900|25.615
1231338600|2009-01-07 14:30:00|27.35|27.43|25.17|25.5|1909300|23.918
1231425000|2009-01-08 14:30:00|25.97|26.92|25.28|26.81|2682700|25.146
1231511400|2009-01-09 14:30:00|25.87|26.42|25.21|25.39|2139700|23.814
1231770600|2009-01-12 14:30:00|24.88|25|23.96|24.2|2313500|22.698
1231857000|2009-01-13 14:30:00|23.95|25.06|23.81|24.6|1865500|23.073
1231943400|2009-01-14 14:30:00|23.75|24.29|22.8|23.15|1994300|21.713
1232029800|2009-01-15 14:30:00|23.63|24.48|22.5|24.17|2189800|22.67
1232116200|2009-01-16 14:30:00|25.78|26.12|24.84|25.96|2424900|24.349
1232461800|2009-01-20 14:30:00|25.58|26.58|24.6|24.81|2748000|23.27
1232548200|2009-01-21 14:30:00|25.82|26.22|25.08|26.21|2700300|24.584
1232634600|2009-01-22 14:30:00|25.81|26.65|25.53|26.03|1693300|24.415
1232721000|2009-01-23 14:30:00|26.25|28.18|25.88|27.69|3737300|25.972
1232980200|2009-01-26 14:30:00|29.46|29.52|27.45|27.63|3715400|25.915
1233066600|2009-01-27 14:30:00|28.58|28.61|27.39|27.64|3841600|25.925
1233153000|2009-01-28 14:30:00|27.51|28|26.58|27.83|4020300|26.103
1233239400|2009-01-29 14:30:00|27.34|28.74|26.85|28.37|5939600|26.61
1233325800|2009-01-30 14:30:00|29.31|29.31|27.39|28.69|4818000|26.91
1233585000|2009-02-02 14:30:00|27.45|28.2|26.55|26.94|3551200|25.268
1233671400|2009-02-03 14:30:00|27.24|27.62|26.5|26.85|2799200|25.184
1233757800|2009-02-04 14:30:00|27.17|27.27|25.7|26|3498600|24.387
1233844200|2009-02-05 14:30:00|25.92|26.19|25.28|25.96|5169100|24.349
1233930600|2009-02-06 14:30:00|26.24|27.78|26.11|27.67|4015500|25.953
1234189800|2009-02-09 14:30:00|28.07|29.06|27.8|28.12|3902500|26.375
1234276200|2009-02-10 14:30:00|28.18|28.74|26.95|27.54|4281200|25.831
1234362600|2009-02-11 14:30:00|28.47|30.79|28.3|30.63|5951200|28.729
1234449000|2009-02-12 14:30:00|29.39|30.42|29.24|30.22|3077100|28.345
1234535400|2009-02-13 14:30:00|29.59|30.25|29.2|29.64|1645900|27.801
1234881000|2009-02-17 14:30:00|30.42|32.31|30.25|31.11|6574600|29.179
1234967400|2009-02-18 14:30:00|31.3|31.64|30.1|31.55|4128300|29.592
1235053800|2009-02-19 14:30:00|31.4|31.99|30.58|30.82|3102100|28.907
1235140200|2009-02-20 14:30:00|32.24|33.05|31.53|32.78|3678400|30.746
1235399400|2009-02-23 14:30:00|32.68|33.11|31.66|31.77|3901800|29.799
1235485800|2009-02-24 14:30:00|31.38|31.65|28.6|29.15|3907100|27.341
1235572200|2009-02-25 14:30:00|29.4|30.69|28.75|28.82|3439000|27.032
1235658600|2009-02-26 14:30:00|29.26|29.88|28.63|29.55|2419900|27.716
1235745000|2009-02-27 14:30:00|29.22|30.23|28.72|29.83|3907500|27.979
1236004200|2009-03-02 14:30:00|30.09|30.33|28.34|28.54|3370200|26.769
1236090600|2009-03-03 14:30:00|29.15|29.5|28.13|29.14|3267200|27.332
1236177000|2009-03-04 14:30:00|29.75|29.77|27.88|28.34|2662500|26.629|divid|0.052
1236263400|2009-03-05 14:30:00|28.03|29.68|28.03|29.44|2393700|27.662
1236349800|2009-03-06 14:30:00|29.89|31.75|29.57|30.71|4667900|28.856
1236605400|2009-03-09 13:30:00|29.87|30.66|29.65|30.36|2651100|28.527
1236691800|2009-03-10 13:30:00|30|30.51|29.2|29.97|3477700|28.16
1236778200|2009-03-11 13:30:00|31.1|32.2|30.87|32.09|5586600|30.152
1236864600|2009-03-12 13:30:00|32.16|35.09|32|34.97|5008100|32.859
1236951000|2009-03-13 13:30:00|34.62|34.79|33.69|33.85|3793700|31.806
1237210200|2009-03-16 13:30:00|33.69|34.53|33.55|33.7|1881100|31.665
1237296600|2009-03-17 13:30:00|33.38|34.69|32.5|34.62|3864000|32.53
1237383000|2009-03-18 13:30:00|34.02|38.03|33|37.79|5429600|35.508
1237469400|2009-03-19 13:30:00|36.77|38.99|36.66|38.67|7250700|36.335
1237555800|2009-03-20 13:30:00|36.76|37.96|36.5|37.2|4580500|34.954
1237815000|2009-03-23 13:30:00|37.52|38.58|37.09|37.53|2802600|35.264
1237901400|2009-03-24 13:30:00|36.09|37.23|35.9|36.57|2118000|34.362
1237987800|2009-03-25 13:30:00|36.58|38.72|36.12|38.09|2972300|35.79
1238074200|2009-03-26 13:30:00|38.66|38.78|37.44|38.09|2115600|35.79
1238160600|2009-03-27 13:30:00|37.52|37.57|36.55|36.89|1618700|34.663
1238419800|2009-03-30 13:30:00|35.58|36.97|35.37|36.39|1976800|34.193
1238506200|2009-03-31 13:30:00|37.19|37.39|35.89|36.76|1829700|34.541
1238592600|2009-04-01 13:30:00|37.5|38.37|36.94|38.34|1899700|36.025
1238679000|2009-04-02 13:30:00|36.3|36.56|34.1|34.66|4249900|32.567
1238765400|2009-04-03 13:30:00|32.39|33.05|30.6|31.38|5138100|29.485
1239024600|2009-04-06 13:30:00|30.62|31.22|29.76|30.99|3356000|29.119
1239111000|2009-04-07 13:30:00|32.14|32.83|31.56|31.8|2485900|29.88
1239197400|2009-04-08 13:30:00|33.44|33.49|32.08|32.4|2149500|30.444
1239283800|2009-04-09 13:30:00|32.15|32.62|31.01|31.19|2010300|29.307
1239629400|2009-04-13 13:30:00|32.1|33.69|31.76|32.68|2127100|30.707
1239715800|2009-04-14 13:30:00|32.09|32.36|31.53|31.55|1774400|29.645
1239802200|2009-04-15 13:30:00|31.02|31.6|30.95|31.26|1487400|29.373
1239888600|2009-04-16 13:30:00|31.87|31.91|30.57|30.68|2300700|28.828
1239975000|2009-04-17 13:30:00|30.88|30.93|29.36|29.71|3235600|27.916
1240234200|2009-04-20 13:30:00|30.07|30.93|30.02|30.31|2276700|28.48
1240320600|2009-04-21 13:30:00|31.4|31.59|29.83|30.62|2196900|28.771
1240407000|2009-04-22 13:30:00|30.62|31.66|30.34|31.18|1674400|29.297
1240493400|2009-04-23 13:30:00|31.03|32.24|30.8|31.58|2101600|29.673
1240579800|2009-04-24 13:30:00|32.11|33.26|31.87|33.1|2054100|31.101
1240839000|2009-04-27 13:30:00|32.75|33.49|32.22|32.67|1318300|30.697
1240925400|2009-04-28 13:30:00|32.29|32.93|31.96|32.15|1792400|30.209
1241011800|2009-04-29 13:30:00|32.77|33.27|32.41|32.85|989100|30.867
1241098200|2009-04-30 13:30:00|31.56|31.56|30.58|30.8|2199000|28.94
1241184600|2009-05-01 13:30:00|31.2|31.54|30.65|31.04|1216200|29.166
1241443800|2009-05-04 13:30:00|31.86|32.83|31.59|32.71|1788400|30.735
1241530200|2009-05-05 13:30:00|33.23|33.29|32.21|32.51|1297900|30.547
1241616600|2009-05-06 13:30:00|33.99|36.45|33.93|36.42|3213500|34.221
1241703000|2009-05-07 13:30:00|36.83|36.83|34.47|35.62|2917600|33.469
1241789400|2009-05-08 13:30:00|35.94|36.3|35.1|36.26|1747700|34.071
1242048600|2009-05-11 13:30:00|35.83|36.54|35.35|36.2|1814300|34.014
1242135000|2009-05-12 13:30:00|36.91|37.73|36.58|37.59|2295100|35.32
1242221400|2009-05-13 13:30:00|37.3|38.88|36.7|36.93|2673200|34.7
1242307800|2009-05-14 13:30:00|36.58|36.88|35.2|36.59|1642700|34.381
1242394200|2009-05-15 13:30:00|37.18|38.6|36.05|36.6|1884600|34.39
1242653400|2009-05-18 13:30:00|36.06|36.16|34|34.55|4207400|32.464
1242739800|2009-05-19 13:30:00|34.93|36.35|34.71|35.6|2877400|33.451
1242826200|2009-05-20 13:30:00|36.62|37.7|36.17|37.11|3273800|34.869
1242912600|2009-05-21 13:30:00|37.05|38.78|36.24|38.39|3918400|36.072
1242999000|2009-05-22 13:30:00|38.41|38.44|37.51|37.62|2267600|35.349
1243344600|2009-05-26 13:30:00|37.19|38.87|36.9|38.27|2832100|35.959
1243431000|2009-05-27 13:30:00|38.56|38.59|37.62|37.8|2965000|35.518
1243517400|2009-05-28 13:30:00|39.07|40.98|39.07|40.85|5466800|38.384
1243603800|2009-05-29 13:30:00|41.82|43.16|41.46|42.33|4826400|39.774
1243863000|2009-06-01 13:30:00|41.78|42.89|40.83|41.49|3487100|38.985
1243949400|2009-06-02 13:30:00|41.59|42.58|41.36|41.87|2547300|39.342
1244035800|2009-06-03 13:30:00|41.19|41.22|39.3|40.15|2784800|37.726
1244122200|2009-06-04 13:30:00|40.62|42.28|40.09|41.65|2293700|39.135
1244208600|2009-06-05 13:30:00|40.49|40.49|38.46|38.95|2792500|36.598
1244467800|2009-06-08 13:30:00|38.52|39.93|37.59|39.8|2430000|37.397
1244554200|2009-06-09 13:30:00|39.87|40.25|38.78|39.26|1492900|36.89
1244640600|2009-06-10 13:30:00|39.52|39.77|38.48|39.19|1975300|36.824
1244727000|2009-06-11 13:30:00|38.44|39.04|37.67|38.12|2528700|35.818
1244813400|2009-06-12 13:30:00|37.46|37.46|36.54|36.7|2777900|34.484
1245072600|2009-06-15 13:30:00|36.3|36.85|35.4|35.79|2220700|33.629
1245159000|2009-06-16 13:30:00|36.41|37.74|36.04|36.59|1994800|34.381
1245245400|2009-06-17 13:30:00|36.46|37.15|35.49|36.84|1978800|34.616
1245331800|2009-06-18 13:30:00|36.54|37.18|36.13|36.25|2114400|34.061
1245418200|2009-06-19 13:30:00|36.86|38.42|36.84|38.39|3121500|36.072
1245677400|2009-06-22 13:30:00|36.34|36.79|34.49|34.64|2767300|32.549
1245763800|2009-06-23 13:30:00|34.51|35.87|34.32|35.66|2493000|33.507
1245850200|2009-06-24 13:30:00|36.39|37.25|36.16|36.92|2449400|34.691
1245936600|2009-06-25 13:30:00|36.82|38.7|36.82|38.42|2101000|36.1
1246023000|2009-06-26 13:30:00|38.84|38.86|37.42|37.6|1267900|35.33
1246282200|2009-06-29 13:30:00|38.2|38.42|37.49|37.98|1028000|35.687
1246368600|2009-06-30 13:30:00|38.16|38.41|36.45|36.63|1644500|34.418
1246455000|2009-07-01 13:30:00|37.91|38.19|37.49|37.55|1494700|35.283
1246541400|2009-07-02 13:30:00|36.1|36.25|35.43|36.08|1526500|33.902
1246887000|2009-07-06 13:30:00|34.41|35.08|33.87|34.85|1994500|32.746
1246973400|2009-07-07 13:30:00|35.01|35.72|34.53|34.82|2353600|32.718
1247059800|2009-07-08 13:30:00|34.75|35.03|33.06|34.1|3155000|32.041
1247146200|2009-07-09 13:30:00|34.5|35.42|34.2|34.3|2460700|32.229
1247232600|2009-07-10 13:30:00|33.82|34.49|33.54|34.06|1801200|32.004
1247491800|2009-07-13 13:30:00|33.63|34.06|32.77|34.03|2295600|31.975
1247578200|2009-07-14 13:30:00|34.48|35.35|34.32|35.1|2265500|32.981
1247664600|2009-07-15 13:30:00|36.55|37.31|36.03|37.11|2193900|34.869
1247751000|2009-07-16 13:30:00|36.58|37.19|36.01|36.93|1533800|34.7
1247837400|2009-07-17 13:30:00|36.72|37.82|36.64|37.49|1541400|35.226
1248096600|2009-07-20 13:30:00|38.67|39.54|38.65|39.46|2178700|37.077
1248183000|2009-07-21 13:30:00|39.68|39.95|38.34|38.97|2164800|36.617
1248269400|2009-07-22 13:30:00|38.49|40.16|38.01|39.26|1717200|36.89
1248355800|2009-07-23 13:30:00|38.97|40.4|38.97|39.59|1371100|37.2
1248442200|2009-07-24 13:30:00|39.37|39.69|38.95|39.24|1274500|36.871
1248701400|2009-07-27 13:30:00|38.91|39.04|38.3|38.49|1361700|36.166
1248787800|2009-07-28 13:30:00|37.06|37.54|36.02|37.3|1949700|35.048
1248874200|2009-07-29 13:30:00|36.82|36.87|36.11|36.3|1434100|34.108
1248960600|2009-07-30 13:30:00|37.44|38.1|37.04|37.23|1344300|34.982
1249047000|2009-07-31 13:30:00|37.49|39.68|37.37|39.2|2609200|36.833
1249306200|2009-08-03 13:30:00|39.51|40.26|39.3|39.76|2566400|37.359
1249392600|2009-08-04 13:30:00|39.41|40.75|38.77|39.34|2121700|36.965
1249479000|2009-08-05 13:30:00|39.2|39.23|37.92|38.52|2197400|36.194
1249565400|2009-08-06 13:30:00|38.63|38.99|37.91|38.6|1826300|36.269
1249651800|2009-08-07 13:30:00|38.41|38.55|37.18|37.21|1493400|34.963
1249911000|2009-08-10 13:30:00|36.91|36.99|35.58|36.32|1360900|34.127
1249997400|2009-08-11 13:30:00|36.77|36.78|35.47|35.54|1609900|33.394
1250083800|2009-08-12 13:30:00|35.89|36.6|35.59|35.87|1172900|33.704
1250170200|2009-08-13 13:30:00|37.44|38.25|37.21|38.02|2021100|35.724
1250256600|2009-08-14 13:30:00|38.53|38.78|37.36|37.76|1553300|35.48
1250515800|2009-08-17 13:30:00|36.06|36.44|35.5|35.85|2025200|33.685
1250602200|2009-08-18 13:30:00|36.59|36.95|35.9|36.19|1998900|34.005
1250688600|2009-08-19 13:30:00|35.64|36.38|35.45|36.04|1998700|33.936|divid|0.077
1250775000|2009-08-20 13:30:00|35.88|36.9|35.88|36.35|1412000|34.228
1250861400|2009-08-21 13:30:00|37.54|38.25|37.23|37.53|1791600|35.339
1251120600|2009-08-24 13:30:00|36.92|37.88|36.78|36.91|1772300|34.755
1251207000|2009-08-25 13:30:00|38.49|38.7|37.78|38.09|1760400|35.867
1251293400|2009-08-26 13:30:00|37.84|38.04|37.3|37.97|1061100|35.754
1251379800|2009-08-27 13:30:00|38.03|39.08|37.15|38.8|1545700|36.535
1251466200|2009-08-28 13:30:00|39.14|39.67|38.63|39.27|1531700|36.978
1251725400|2009-08-31 13:30:00|37.91|38.6|37.76|38.42|1649500|36.177
1251811800|2009-09-01 13:30:00|37.19|37.56|35.53|36.31|6296500|34.19
1251898200|2009-09-02 13:30:00|36.67|39.91|36.42|39.77|6258700|37.448
1251984600|2009-09-03 13:30:00|40.47|42.21|40.21|41.89|5452100|39.445
1252071000|2009-09-04 13:30:00|41.49|42.81|41.1|42.49|3052400|40.01
1252416600|2009-09-08 13:30:00|43.44|43.93|42.16|42.44|6483700|39.963
1252503000|2009-09-09 13:30:00|42.95|42.96|40.95|41.33|4516200|38.917
1252589400|2009-09-10 13:30:00|41.43|43.18|41.2|42.83|3311500|40.33
1252675800|2009-09-11 13:30:00|43.41|44.17|42.53|43.18|4468900|40.659
1252935000|2009-09-14 13:30:00|42.27|43.24|42.26|42.84|2467300|40.339
1253021400|2009-09-15 13:30:00|42.8|44.3|42.72|44.25|3905600|41.667
1253107800|2009-09-16 13:30:00|45.3|45.52|44.55|44.81|3867500|42.194
1253194200|2009-09-17 13:30:00|45.28|45.64|43.19|44.01|4016600|41.441
1253280600|2009-09-18 13:30:00|44.2|44.46|42.79|43.65|2841400|41.102
1253539800|2009-09-21 13:30:00|41.86|42.27|40.65|42|4741500|39.548
1253626200|2009-09-22 13:30:00|42.76|42.96|41.9|42.22|2991500|39.755
1253712600|2009-09-23 13:30:00|41.43|41.74|40.15|40.22|3742400|37.872
1253799000|2009-09-24 13:30:00|41.09|41.09|39.15|39.67|2984600|37.354
1253885400|2009-09-25 13:30:00|39.75|40.07|39.14|39.27|2975000|36.978
1254144600|2009-09-28 13:30:00|39.05|40.27|38.96|39.01|1899700|36.733
1254231000|2009-09-29 13:30:00|38.9|40.32|38.85|40.08|2239500|37.74
1254317400|2009-09-30 13:30:00|40.33|40.98|39.09|40.76|3154000|38.381
1254403800|2009-10-01 13:30:00|40.39|40.43|38.61|38.73|4189100|36.469
1254490200|2009-10-02 13:30:00|38.21|39.99|38.05|38.8|3646300|36.535
1254749400|2009-10-05 13:30:00|39.28|41.48|39|41.21|3274500|38.804
1254835800|2009-10-06 13:30:00|42.47|44.99|42.38|44.79|6820700|42.175
1254922200|2009-10-07 13:30:00|44.8|45.06|43.78|44.97|3060400|42.345
1255008600|2009-10-08 13:30:00|45.22|45.68|44.46|45.01|3175400|42.383
1255095000|2009-10-09 13:30:00|44.01|45|44|44.81|1784500|42.194
1255354200|2009-10-12 13:30:00|45.09|45.53|43.97|44.64|1438500|42.034
1255440600|2009-10-13 13:30:00|45.29|46.56|44.6|45.95|3819600|43.268
1255527000|2009-10-14 13:30:00|46.18|46.26|45.6|45.82|1834200|43.145
1255613400|2009-10-15 13:30:00|44.25|45.22|44.1|44.77|2019300|42.157
1255699800|2009-10-16 13:30:00|44.85|45.56|44.59|44.98|2204900|42.354
1255959000|2009-10-19 13:30:00|44.93|45.59|44.2|45.45|1982100|42.797
1256045400|2009-10-20 13:30:00|45.22|45.24|43.57|44.31|2486000|41.723
1256131800|2009-10-21 13:30:00|43.4|45.1|43.24|43.77|2898000|41.215
1256218200|2009-10-22 13:30:00|43.84|43.86|42.61|43.43|1924200|40.895
1256304600|2009-10-23 13:30:00|43.63|44.19|42.86|43.17|1926800|40.65
1256563800|2009-10-26 13:30:00|42.97|43.7|40.75|41.18|2617300|38.776
1256650200|2009-10-27 13:30:00|40.81|41.37|40.08|40.7|2188700|38.324
1256736600|2009-10-28 13:30:00|39.86|40.82|38.04|38.16|3951400|35.932
1256823000|2009-10-29 13:30:00|38.29|39.49|37.79|39.13|4369500|36.846
1256909400|2009-10-30 13:30:00|37.74|38.1|36.05|37.54|4215200|35.349
1257172200|2009-11-02 14:30:00|37.99|39.01|36.93|37.76|3651800|35.556
1257258600|2009-11-03 14:30:00|36.94|41.56|36.74|41.55|6448000|39.125
1257345000|2009-11-04 14:30:00|41.61|41.97|39.5|40.23|4682700|37.882
1257431400|2009-11-05 14:30:00|39.86|40.18|39.2|40|3046000|37.665
1257517800|2009-11-06 14:30:00|40.81|41.94|40.56|41.48|2943900|39.059
1257777000|2009-11-09 14:30:00|42.75|43.43|42.01|42.4|3444700|39.925
1257863400|2009-11-10 14:30:00|42.16|43.45|42|43.19|3064700|40.669
1257949800|2009-11-11 14:30:00|43.82|44.14|42.95|43.38|3858300|40.848
1258036200|2009-11-12 14:30:00|43.3|44.3|42.94|43.44|4842500|40.904
1258122600|2009-11-13 14:30:00|43.49|45.2|43.18|44.7|2882400|42.091
1258381800|2009-11-16 14:30:00|45.2|46.93|45.07|46.02|4135200|43.334
1258468200|2009-11-17 14:30:00|44.4|45.61|44.32|45.51|2621000|42.853
1258554600|2009-11-18 14:30:00|45.54|45.74|44.55|45.05|3223700|42.42
1258641000|2009-11-19 14:30:00|43.59|44.7|42.96|44.5|3378100|41.902
1258727400|2009-11-20 14:30:00|43.34|44.23|43.2|43.96|2395600|41.394
1258986600|2009-11-23 14:30:00|45.38|45.82|44.28|44.86|3039500|42.241
1259073000|2009-11-24 14:30:00|44.87|44.87|43.38|44.46|2485300|41.865
1259159400|2009-11-25 14:30:00|45.17|46.61|45|46.47|3434300|43.757
1259332200|2009-11-27 14:30:00|43.81|45.61|43.7|44.52|1903800|41.921
1259591400|2009-11-30 14:30:00|44.17|44.92|43.65|44.04|2841500|41.469
1259677800|2009-12-01 14:30:00|45.91|47.1|45.65|46.31|3319300|43.607
1259764200|2009-12-02 14:30:00|46.96|47.52|46.26|46.93|2773200|44.19
1259850600|2009-12-03 14:30:00|46.5|46.79|45.1|45.51|2486700|42.853
1259937000|2009-12-04 14:30:00|44.65|44.9|42.69|43.65|4812800|41.102
1260196200|2009-12-07 14:30:00|42.22|43.88|42.1|42.79|3701700|40.292
1260282600|2009-12-08 14:30:00|41.59|42.27|40.91|41.27|3406300|38.861
1260369000|2009-12-09 14:30:00|41.13|43.03|41.1|42.86|3772000|40.358
1260455400|2009-12-10 14:30:00|42.69|43|41.96|42.35|1965400|39.878
1260541800|2009-12-11 14:30:00|42.48|42.61|41.46|42.04|2790900|39.586
1260801000|2009-12-14 14:30:00|42.25|42.66|41.76|42.54|2153200|40.057
1260887400|2009-12-15 14:30:00|42.07|42.61|41.22|41.38|2192700|38.964
1260973800|2009-12-16 14:30:00|42.07|43.08|41.77|42.29|2028000|39.821
1261060200|2009-12-17 14:30:00|40.96|41.5|40.41|40.47|3161000|38.108
1261146600|2009-12-18 14:30:00|40.21|41.06|39.91|40.93|3663000|38.541
1261405800|2009-12-21 14:30:00|40.78|40.88|40.18|40.45|2036000|38.089
1261492200|2009-12-22 14:30:00|39.72|40.97|39.5|40.3|2353500|37.948
1261578600|2009-12-23 14:30:00|40.41|41.68|40.21|41.26|1996000|38.851
1261665000|2009-12-24 14:30:00|41.77|41.77|41.14|41.14|577700|38.738
1262010600|2009-12-28 14:30:00|41.39|41.7|40.82|41.12|1215100|38.72
1262097000|2009-12-29 14:30:00|41.51|41.56|40.53|40.68|1064800|38.305
1262183400|2009-12-30 14:30:00|40.61|40.8|40.12|40.38|1180400|38.023
1262269800|2009-12-31 14:30:00|40.76|41.05|40.1|40.18|1010300|37.835
1262615400|2010-01-04 14:30:00|42.1|42.34|41.63|42.16|1927400|39.699
1262701800|2010-01-05 14:30:00|42.32|43.28|42.06|42.82|2193200|40.32
1262788200|2010-01-06 14:30:00|43.6|44.82|43.42|44.18|2721900|41.601
1262874600|2010-01-07 14:30:00|43.56|44.23|43.35|43.68|1991500|41.13
1262961000|2010-01-08 14:30:00|44.11|44.23|43.23|44.18|1439700|41.601
1263220200|2010-01-11 14:30:00|44.41|44.68|43.95|44.16|1505000|41.582
1263306600|2010-01-12 14:30:00|42.46|42.99|41.51|41.75|2545700|39.313
1263393000|2010-01-13 14:30:00|42.42|42.7|41.34|42.53|1247000|40.047
1263479400|2010-01-14 14:30:00|41.83|42.28|41.54|42|1421800|39.548
1263565800|2010-01-15 14:30:00|41.07|41.47|40.57|40.81|1517500|38.428
1263911400|2010-01-19 14:30:00|40.38|40.83|40.22|40.77|1443100|38.39
1263997800|2010-01-20 14:30:00|39.5|39.65|38.11|39.3|3676600|37.006
1264084200|2010-01-21 14:30:00|39.01|39.4|38.5|38.8|7113900|36.535
1264170600|2010-01-22 14:30:00|37.97|39.29|37.81|38.77|3365300|36.507
1264429800|2010-01-25 14:30:00|38.96|39.03|37.97|38.2|1385800|35.97
1264516200|2010-01-26 14:30:00|37.61|38.65|37.03|38.03|1884700|35.81
1264602600|2010-01-27 14:30:00|37.71|37.98|36.7|37.53|1991300|35.339
1264689000|2010-01-28 14:30:00|37.98|38.05|36.32|37.37|3027100|35.189
1264775400|2010-01-29 14:30:00|37.09|37.27|35.45|35.69|3195300|33.607
1265034600|2010-02-01 14:30:00|36|37.08|35.94|37.04|2388700|34.878
1265121000|2010-02-02 14:30:00|37.83|38.05|37.17|37.45|2092600|35.264
1265207400|2010-02-03 14:30:00|37.28|37.87|36.71|36.86|1316600|34.708
1265293800|2010-02-04 14:30:00|36.23|36.37|35.08|35.59|4802100|33.512
1265380200|2010-02-05 14:30:00|35.74|37.27|35.04|37.26|3053300|35.085
1265639400|2010-02-08 14:30:00|36.49|36.96|35.75|35.8|2330900|33.71
1265725800|2010-02-09 14:30:00|36.73|37.81|36.42|37.43|2707100|35.245
1265812200|2010-02-10 14:30:00|37.43|37.43|36.18|36.97|1454900|34.812
1265898600|2010-02-11 14:30:00|37.32|38.75|36.84|38.66|2017000|36.403
1265985000|2010-02-12 14:30:00|37.24|38.25|37.03|38.08|1556400|35.857
1266330600|2010-02-16 14:30:00|38.68|39.33|38.49|39.22|2180700|36.931
1266417000|2010-02-17 14:30:00|39.1|39.35|37.8|38.36|1937900|36.121
1266503400|2010-02-18 14:30:00|37.95|38.08|37.04|37.3|4854400|35.123
1266589800|2010-02-19 14:30:00|36.6|37.12|36.4|36.67|1971200|34.529
1266849000|2010-02-22 14:30:00|36.87|36.99|35.81|35.88|2510100|33.786
1266935400|2010-02-23 14:30:00|35.78|35.96|34.61|34.85|3191500|32.816
1267021800|2010-02-24 14:30:00|34.81|35.49|34.55|34.72|2365800|32.693
1267108200|2010-02-25 14:30:00|34.24|36.01|34.11|36|3370700|33.899
1267194600|2010-02-26 14:30:00|36.06|36.42|35.49|36.38|2005800|34.256
1267453800|2010-03-01 14:30:00|36.23|36.51|35.76|36.12|2410600|34.012
1267540200|2010-03-02 14:30:00|36.67|37.58|36.34|36.98|2836200|34.821
1267626600|2010-03-03 14:30:00|37.55|38.15|37.05|37.68|1957600|35.48
1267713000|2010-03-04 14:30:00|37.7|37.75|37.02|37.47|1556100|35.283
1267799400|2010-03-05 14:30:00|37.53|38.38|37.47|38.3|1272200|36.064
1268058600|2010-03-08 14:30:00|38.18|38.5|37.75|37.86|1489900|35.65
1268145000|2010-03-09 14:30:00|37.46|37.8|37.18|37.42|1916700|35.236
1268231400|2010-03-10 14:30:00|37.56|38.09|36.78|37.23|1778200|35.143|divid|0.092
1268317800|2010-03-11 14:30:00|36.9|37.6|36.56|37.58|936600|35.474
1268404200|2010-03-12 14:30:00|37.75|38.04|37.08|37.38|1035900|35.285
1268659800|2010-03-15 13:30:00|37.64|37.72|37.12|37.61|1193100|35.502
1268746200|2010-03-16 13:30:00|38.13|38.42|37.93|38.41|1477900|36.257
1268832600|2010-03-17 13:30:00|38.89|39.19|38.62|38.7|1284000|36.531
1268919000|2010-03-18 13:30:00|38.83|39.26|38.57|38.93|1919300|36.748
1269005400|2010-03-19 13:30:00|38.49|38.93|38.16|38.49|2322700|36.332
1269264600|2010-03-22 13:30:00|38.09|38.5|37.78|38.45|1063700|36.295
1269351000|2010-03-23 13:30:00|38.25|38.81|37.86|38.61|1017200|36.446
1269437400|2010-03-24 13:30:00|37.91|37.99|36.77|36.8|2265600|34.737
1269523800|2010-03-25 13:30:00|37.17|37.34|36.04|36.12|2452500|34.095
1269610200|2010-03-26 13:30:00|36.79|37.51|36.5|37.3|1744100|35.209
1269869400|2010-03-29 13:30:00|37.47|38.05|37.42|37.91|1409700|35.785
1269955800|2010-03-30 13:30:00|37.94|38.07|37.28|37.41|1073900|35.313
1270042200|2010-03-31 13:30:00|37.71|38.1|37.55|37.95|1130500|35.823
1270128600|2010-04-01 13:30:00|38.6|39.72|38.42|39.65|2000200|37.427
1270474200|2010-04-05 13:30:00|40.05|40.48|39.51|40.32|1192300|38.06
1270560600|2010-04-06 13:30:00|40.12|40.79|40|40.36|1060700|38.098
1270647000|2010-04-07 13:30:00|40.71|41.38|40.53|41.11|1789900|38.806
1270733400|2010-04-08 13:30:00|40.55|40.88|40.33|40.7|1416100|38.419
1270819800|2010-04-09 13:30:00|41.08|41.55|40.76|41.2|1267300|38.891
1271079000|2010-04-12 13:30:00|40.84|41.3|40.52|40.65|1073000|38.371
1271165400|2010-04-13 13:30:00|40.43|40.5|39.26|39.96|1603000|37.72
1271251800|2010-04-14 13:30:00|40.37|40.41|39.79|40.21|1056400|37.956
1271338200|2010-04-15 13:30:00|39.9|40.24|39.68|39.68|1159700|37.456
1271424600|2010-04-16 13:30:00|39.42|39.6|37.52|38.58|3182500|36.417
1271683800|2010-04-19 13:30:00|38.64|39.08|38.39|38.83|2028800|36.653
1271770200|2010-04-20 13:30:00|39.32|39.45|38.6|38.69|1330900|36.521
1271856600|2010-04-21 13:30:00|38.98|39.24|38.44|38.78|2265100|36.606
1271943000|2010-04-22 13:30:00|38.37|39.03|38.02|39|1747400|36.814
1272029400|2010-04-23 13:30:00|38.88|40.03|38.49|39.94|1724800|37.701
1272288600|2010-04-26 13:30:00|40.27|40.5|40.06|40.26|1304000|38.003
1272375000|2010-04-27 13:30:00|39.42|40.75|39.41|40.44|2259000|38.173
1272461400|2010-04-28 13:30:00|40.28|41.5|40.12|41.04|2453600|38.74
1272547800|2010-04-29 13:30:00|41.08|42.22|41.03|41.63|2439400|39.296
1272634200|2010-04-30 13:30:00|42.3|42.44|41.69|41.86|2344900|39.514
1272893400|2010-05-03 13:30:00|41.84|42.17|41.22|41.99|1300400|39.636
1272979800|2010-05-04 13:30:00|42.34|42.34|40.68|41.64|2516400|39.306
1273066200|2010-05-05 13:30:00|40.66|42.06|40.47|40.93|3519700|38.636
1273152600|2010-05-06 13:30:00|40.4|41.26|39|40.94|4144700|38.645
1273239000|2010-05-07 13:30:00|41.37|41.97|40.6|41.01|3620400|38.711
1273498200|2010-05-10 13:30:00|41.28|41.81|40.89|41.81|2453500|39.466
1273584600|2010-05-11 13:30:00|42.27|43.76|42.16|43.25|3966800|40.826
1273671000|2010-05-12 13:30:00|43.97|44.08|43.09|43.23|2860200|40.807
1273757400|2010-05-13 13:30:00|43.31|43.82|42.66|42.77|1641400|40.373
1273843800|2010-05-14 13:30:00|43.43|43.45|41.81|42.96|1855200|40.552
1274103000|2010-05-17 13:30:00|42.9|43|41.86|42.48|1906600|40.099
1274189400|2010-05-18 13:30:00|42.07|42.73|41.72|41.99|2571800|39.636
1274275800|2010-05-19 13:30:00|40.94|41.54|39.8|40.84|2660600|38.551
1274362200|2010-05-20 13:30:00|40.06|40.45|38.91|39.32|3167500|37.116
1274448600|2010-05-21 13:30:00|38.15|39.36|38.04|38.92|2693900|36.738
1274707800|2010-05-24 13:30:00|39.38|39.66|38.92|38.96|1693700|36.776
1274794200|2010-05-25 13:30:00|39.49|40.71|38.89|40.62|2810500|38.343
1274880600|2010-05-26 13:30:00|42.35|43.46|41.98|42.28|4311800|39.91
1274967000|2010-05-27 13:30:00|42.16|42.8|41.99|42.45|2023400|40.071
1275053400|2010-05-28 13:30:00|42.16|42.33|41.63|41.92|2108500|39.57
1275399000|2010-06-01 13:30:00|42.02|42.76|41.55|41.55|2323400|39.221
1275485400|2010-06-02 13:30:00|42.02|42.83|41.61|42.83|1466100|40.429
1275571800|2010-06-03 13:30:00|42.89|42.95|41.92|42.57|1923200|40.184
1275658200|2010-06-04 13:30:00|41.42|42.53|41.12|41.67|2212600|39.334
1275917400|2010-06-07 13:30:00|41.49|43.55|41.38|43.04|2800000|40.627
1276003800|2010-06-08 13:30:00|42.51|43.12|41.92|42.39|2908800|40.014
1276090200|2010-06-09 13:30:00|42.19|42.55|41.71|42.11|2087400|39.75
1276176600|2010-06-10 13:30:00|42.03|42.6|41.9|42.45|1514500|40.071
1276263000|2010-06-11 13:30:00|42.03|42.4|41.9|42.28|941900|39.91
1276522200|2010-06-14 13:30:00|42.77|43.06|42.26|42.26|1452000|39.891
1276608600|2010-06-15 13:30:00|42.95|43.64|42.78|43.58|1699400|41.137
1276695000|2010-06-16 13:30:00|42.84|43.95|42.84|43.66|1037800|41.213
1276781400|2010-06-17 13:30:00|44.31|44.95|44.18|44.8|1932800|42.289
1276867800|2010-06-18 13:30:00|45.06|45.28|44.71|44.79|2076100|42.279
1277127000|2010-06-21 13:30:00|44.87|44.99|43.42|43.76|1826800|41.307
1277213400|2010-06-22 13:30:00|44.16|44.43|43.6|43.68|1200200|41.232
1277299800|2010-06-23 13:30:00|44.05|44.14|43.14|43.94|1666600|41.477
1277386200|2010-06-24 13:30:00|43.24|44.37|43.22|43.87|1605200|41.411
1277472600|2010-06-25 13:30:00|44.16|44.8|43.99|44.35|1222900|41.864
1277731800|2010-06-28 13:30:00|44.35|44.9|43.47|43.69|1601400|41.241
1277818200|2010-06-29 13:30:00|43.32|43.69|42.94|43.21|1373000|40.788
1277904600|2010-06-30 13:30:00|42.89|43.65|42.8|43.18|972400|40.76
1277991000|2010-07-01 13:30:00|42.47|42.58|40.12|40.52|3665000|38.249
1278077400|2010-07-02 13:30:00|41.27|41.6|40.51|40.75|2003900|38.466
1278423000|2010-07-06 13:30:00|41.26|41.26|40.24|40.45|1375600|38.183
1278509400|2010-07-07 13:30:00|41.17|41.18|40.26|40.95|3202100|38.655
1278595800|2010-07-08 13:30:00|41.37|41.37|40.23|40.67|1402300|38.39
1278682200|2010-07-09 13:30:00|40.77|41.25|40.74|40.96|1132900|38.664
1278941400|2010-07-12 13:30:00|41.07|41.44|40.7|41.05|963500|38.749
1279027800|2010-07-13 13:30:00|42.13|42.13|41.32|41.37|1391400|39.051
1279114200|2010-07-14 13:30:00|41.47|41.87|41.14|41.42|870300|39.098
1279200600|2010-07-15 13:30:00|41.73|41.73|40.82|41.34|869700|39.023
1279287000|2010-07-16 13:30:00|40.8|40.8|40.2|40.41|1475700|38.145
1279546200|2010-07-19 13:30:00|39.87|39.93|38.68|39.1|2822900|36.908
1279632600|2010-07-20 13:30:00|38.55|39.54|38.55|39.53|1297400|37.314
1279719000|2010-07-21 13:30:00|39.89|40.05|39.07|39.29|1583300|37.088
1279805400|2010-07-22 13:30:00|40.04|40.64|39.71|40.02|1851100|37.777
1279891800|2010-07-23 13:30:00|40.09|40.32|39.6|39.95|1271000|37.711
1280151000|2010-07-26 13:30:00|40.5|40.5|39.88|40.08|1318000|37.833
1280237400|2010-07-27 13:30:00|40.19|40.19|39.14|39.45|2048100|37.239
1280323800|2010-07-28 13:30:00|39.36|39.8|39.09|39.71|1131700|37.484
1280410200|2010-07-29 13:30:00|39.38|39.96|39.33|39.58|1400500|37.361
1280496600|2010-07-30 13:30:00|40.1|40.53|39.9|40.52|2267100|38.249
1280755800|2010-08-02 13:30:00|41.15|41.21|39.84|40.12|1228800|37.871
1280842200|2010-08-03 13:30:00|40.81|41.43|40.71|41.11|2162700|38.806
1280928600|2010-08-04 13:30:00|41.87|42.12|41.64|42.08|2179800|39.721
1281015000|2010-08-05 13:30:00|42.28|42.5|41.94|42.42|1288900|40.042
1281101400|2010-08-06 13:30:00|42.57|43.09|42.57|43.09|1357300|40.675
1281360600|2010-08-09 13:30:00|42.79|43.15|42.59|43.15|801100|40.731
1281447000|2010-08-10 13:30:00|42.45|43.44|42.28|43.14|1530000|40.722
1281533400|2010-08-11 13:30:00|43.07|43.12|42.47|42.74|1580600|40.344
1281619800|2010-08-12 13:30:00|43.11|43.47|42.91|43.41|1560100|40.977
1281706200|2010-08-13 13:30:00|42.99|43.29|42.5|42.91|1067400|40.505
1281965400|2010-08-16 13:30:00|43|44.08|43|43.97|1489500|41.505
1282051800|2010-08-17 13:30:00|43.73|44.13|43.54|43.98|1349500|41.515
1282138200|2010-08-18 13:30:00|43.31|44.56|43.14|44.2|1852100|41.722
1282224600|2010-08-19 13:30:00|43.97|44.2|43.59|44.07|1371900|41.6
1282311000|2010-08-20 13:30:00|43.21|43.91|43.17|43.85|1617300|41.392
1282570200|2010-08-23 13:30:00|43.37|43.6|43.19|43.24|856900|40.816
1282656600|2010-08-24 13:30:00|42.18|42.8|41.87|42.3|1886500|39.929
1282743000|2010-08-25 13:30:00|42.05|42.9|41.89|42.82|2597800|40.42
1282829400|2010-08-26 13:30:00|42.82|43.35|42.62|42.84|1404000|40.439
1282915800|2010-08-27 13:30:00|42.44|42.77|41.81|42.68|2983400|40.288
1283175000|2010-08-30 13:30:00|42.51|42.9|42.42|42.46|1399900|40.08
1283261400|2010-08-31 13:30:00|42.57|43.03|42.08|42.29|2323300|39.92
1283347800|2010-09-01 13:30:00|42.88|42.88|41.94|42.01|2208800|39.74|divid|0.09
1283434200|2010-09-02 13:30:00|42.99|43.85|42.61|43.85|1952800|41.48
1283520600|2010-09-03 13:30:00|43.37|44|43.01|43.95|1338700|41.575
1283866200|2010-09-07 13:30:00|44.15|44.55|43.8|44.39|1554800|41.991
1283952600|2010-09-08 13:30:00|44.57|44.75|43.97|43.97|1105700|41.594
1284039000|2010-09-09 13:30:00|44.53|44.62|43.48|43.85|1188400|41.48
1284125400|2010-09-10 13:30:00|43.76|44.74|43.6|44.29|873700|41.897
1284384600|2010-09-13 13:30:00|44.83|44.97|44.48|44.59|1334900|42.18
1284471000|2010-09-14 13:30:00|45.23|47.75|45.15|46.72|4790400|44.195
1284557400|2010-09-15 13:30:00|44.35|44.92|43.8|44.5|14119300|42.095
1284643800|2010-09-16 13:30:00|45.05|45.1|44.65|44.83|5676600|42.407
1284730200|2010-09-17 13:30:00|44.85|44.85|43.15|43.61|5639700|41.253
1284989400|2010-09-20 13:30:00|44.1|44.48|43.86|44.07|3223700|41.688
1285075800|2010-09-21 13:30:00|44.26|44.79|43.59|44.67|3126300|42.256
1285162200|2010-09-22 13:30:00|45.34|45.9|44.99|45.86|3535000|43.382
1285248600|2010-09-23 13:30:00|45.7|46.36|45.23|45.85|2915000|43.372
1285335000|2010-09-24 13:30:00|46.18|46.25|45|45.24|2482400|42.795
1285594200|2010-09-27 13:30:00|45.52|45.52|45.12|45.12|1275600|42.682
1285680600|2010-09-28 13:30:00|45.51|46.84|45.1|46.8|3542200|44.271
1285767000|2010-09-29 13:30:00|46.41|46.61|45.93|46.5|1869000|43.987
1285853400|2010-09-30 13:30:00|46.29|46.37|45.4|46.24|1926900|43.741
1285939800|2010-10-01 13:30:00|46.51|47.32|46.45|47.06|1975200|44.517
1286199000|2010-10-04 13:30:00|46.36|46.66|45.75|46.14|1505500|43.647
1286285400|2010-10-05 13:30:00|46.83|47.46|46.83|47|3198500|44.46
1286371800|2010-10-06 13:30:00|46.79|47.64|46.62|47.52|2631500|44.952
1286458200|2010-10-07 13:30:00|47.34|47.44|45.85|46.5|2667100|43.987
1286544600|2010-10-08 13:30:00|46.48|47.09|46.41|46.99|1604900|44.451
1286803800|2010-10-11 13:30:00|46.8|47.01|46.24|46.8|1082700|44.271
1286890200|2010-10-12 13:30:00|46.41|46.91|45.84|46.8|1784700|44.271
1286976600|2010-10-13 13:30:00|46.68|48.16|46.67|48.12|4538900|45.52
1287063000|2010-10-14 13:30:00|47.53|47.95|47.23|47.45|2017700|44.886
1287149400|2010-10-15 13:30:00|47.18|47.53|46.65|47.29|1740500|44.734
1287408600|2010-10-18 13:30:00|46.82|47.35|46.7|47.02|1171700|44.479
1287495000|2010-10-19 13:30:00|45.52|46.08|45|45.25|2745900|42.805
1287581400|2010-10-20 13:30:00|45.84|46.66|45.74|46.12|1387200|43.628
1287667800|2010-10-21 13:30:00|46.31|46.55|45.02|45.51|1411800|43.051
1287754200|2010-10-22 13:30:00|45.35|45.92|45.13|45.89|1190300|43.41
1288013400|2010-10-25 13:30:00|46.41|46.93|46.38|46.5|1462300|43.987
1288099800|2010-10-26 13:30:00|46.08|46.5|45.67|46.11|1707700|43.618
1288186200|2010-10-27 13:30:00|45.59|45.67|44.22|45.13|1595200|42.691
1288272600|2010-10-28 13:30:00|45.74|46.56|45.48|46.44|1543500|43.93
1288359000|2010-10-29 13:30:00|46.72|47.18|46.47|47.11|970900|44.564
1288618200|2010-11-01 13:30:00|46.49|47.04|46.34|46.76|782700|44.233
1288704600|2010-11-02 13:30:00|47|47.16|46.56|46.97|1152300|44.432
1288791000|2010-11-03 13:30:00|47.14|47.24|45.99|46.59|1816400|44.072
1288877400|2010-11-04 13:30:00|48.27|49.22|48.05|49.17|1743900|46.513
1288963800|2010-11-05 13:30:00|49.23|49.83|48.63|49.31|1537500|46.645
1289226600|2010-11-08 14:30:00|49.12|49.94|48.97|49.93|1796100|47.232
1289313000|2010-11-09 14:30:00|50.97|52.23|48.48|48.81|3356100|46.172
1289399400|2010-11-10 14:30:00|50.83|51.56|50.1|51.21|3837800|48.443
1289485800|2010-11-11 14:30:00|52.7|52.86|49.91|50.84|4683700|48.093
1289572200|2010-11-12 14:30:00|50.46|50.54|49.01|49.1|2957100|46.447
1289831400|2010-11-15 14:30:00|49.54|49.82|48.68|48.69|1563000|46.059
1289917800|2010-11-16 14:30:00|48.23|48.34|46.68|47.02|2410300|44.479
1290004200|2010-11-17 14:30:00|47.45|48.06|47.05|47.31|1235400|44.753
1290090600|2010-11-18 14:30:00|47.93|48.33|47.61|47.74|1440700|45.16
1290177000|2010-11-19 14:30:00|47.56|48.13|47.29|47.58|1226300|45.009
1290436200|2010-11-22 14:30:00|47.66|48.15|46.82|48|1218700|45.406
1290522600|2010-11-23 14:30:00|47.72|48.04|46.83|46.96|1290300|44.422
1290609000|2010-11-24 14:30:00|47.44|47.54|46.67|46.97|807300|44.432
1290781800|2010-11-26 14:30:00|46.23|46.69|46.11|46.56|942700|44.044
1291041000|2010-11-29 14:30:00|46.5|46.95|45.88|46.87|973100|44.337
1291127400|2010-11-30 14:30:00|46.25|47.04|46.06|46.83|1581000|44.299
1291213800|2010-12-01 14:30:00|47.07|47.32|46.57|47.32|1216300|44.763
1291300200|2010-12-02 14:30:00|47.84|48.81|47.78|48.44|1221100|45.822
1291386600|2010-12-03 14:30:00|48.79|49.94|48.63|49.87|2115600|47.175
1291645800|2010-12-06 14:30:00|49.52|49.9|49.05|49.6|2013500|46.92
1291732200|2010-12-07 14:30:00|50.06|50.15|48.78|48.78|1445900|46.144
1291818600|2010-12-08 14:30:00|48.69|49.04|47.77|48.06|1328100|45.463
1291905000|2010-12-09 14:30:00|48.51|48.59|47.78|48.37|888800|45.756
1291991400|2010-12-10 14:30:00|48.52|49.07|47.96|48.79|1285000|46.153
1292250600|2010-12-13 14:30:00|49.55|49.99|49.33|49.53|913400|46.853
1292337000|2010-12-14 14:30:00|50.21|50.76|50|50.54|1305300|47.809
1292423400|2010-12-15 14:30:00|50.22|50.75|49.01|49.23|2034100|46.57
1292509800|2010-12-16 14:30:00|49.05|49.06|47.26|47.92|2899900|45.33
1292596200|2010-12-17 14:30:00|48.47|48.47|47.77|48.23|1908500|45.624
1292855400|2010-12-20 14:30:00|49.02|49.09|47.97|48.25|1691100|45.643
1292941800|2010-12-21 14:30:00|48.33|48.56|47.68|47.88|1193100|45.293
1293028200|2010-12-22 14:30:00|47.65|48.12|47.47|47.57|1008800|44.999
1293114600|2010-12-23 14:30:00|47.6|48.26|47.55|48.01|921800|45.416
1293460200|2010-12-27 14:30:00|48.29|48.37|47.29|48.03|546300|45.434
1293546600|2010-12-28 14:30:00|48.73|49.67|48.48|49.54|1101300|46.863
1293633000|2010-12-29 14:30:00|49.68|49.7|48.99|49.36|830500|46.693
1293719400|2010-12-30 14:30:00|49.56|49.63|48.18|48.77|965500|46.134
1293805800|2010-12-31 14:30:00|49.01|49.47|48.98|49.23|551900|46.57
1294065000|2011-01-03 14:30:00|49.49|49.59|48.19|48.55|1608900|45.926
1294151400|2011-01-04 14:30:00|47.62|47.73|46.39|46.88|2181000|44.347
1294237800|2011-01-05 14:30:00|46.43|47.03|46.16|46.88|1456600|44.347
1294324200|2011-01-06 14:30:00|46.4|46.63|44.53|44.8|5969000|42.379
1294410600|2011-01-07 14:30:00|44.66|45.52|44.17|44.82|3117900|42.398
1294669800|2011-01-10 14:30:00|44.82|44.87|43.98|44.82|2719000|42.398
1294756200|2011-01-11 14:30:00|45.31|45.57|44.9|45.18|3087500|42.738
1294842600|2011-01-12 14:30:00|45.18|45.72|44.94|45.56|1663400|43.098
1294929000|2011-01-13 14:30:00|45.8|45.82|44.26|44.37|3813100|41.972
1295015400|2011-01-14 14:30:00|43.95|44.68|43.83|44.67|3410600|42.256
1295361000|2011-01-18 14:30:00|44.58|45.21|44.52|45.1|3097200|42.663
1295447400|2011-01-19 14:30:00|45.09|45.29|44.35|44.7|1662600|42.284
1295533800|2011-01-20 14:30:00|43.73|44.93|43.66|44.61|3233800|42.199
1295620200|2011-01-21 14:30:00|44.39|44.96|43.97|44.44|3446900|42.038
1295879400|2011-01-24 14:30:00|44.48|44.86|44.11|44.36|3540400|41.963
1295965800|2011-01-25 14:30:00|43.42|43.98|42.94|43.36|3324000|41.017
1296052200|2011-01-26 14:30:00|43.33|44.7|43.22|44.67|2889000|42.256
1296138600|2011-01-27 14:30:00|44.2|44.36|43.15|43.72|2264300|41.357
1296225000|2011-01-28 14:30:00|43.09|44.24|42.99|43.13|2925400|40.799
1296484200|2011-01-31 14:30:00|42.75|43.19|42.47|43.04|2259600|40.714
1296570600|2011-02-01 14:30:00|43.46|44.65|43.21|44.58|3283600|42.171
1296657000|2011-02-02 14:30:00|44.54|44.75|43.91|44.23|1628300|41.84
1296743400|2011-02-03 14:30:00|44.2|45.53|43.89|45.41|1910900|42.956
1296829800|2011-02-04 14:30:00|45.37|45.55|44.54|44.73|1302900|42.313
1297089000|2011-02-07 14:30:00|45.15|45.5|44.69|44.98|1267700|42.549
1297175400|2011-02-08 14:30:00|45.44|46.58|45.13|46.37|3086100|43.864
1297261800|2011-02-09 14:30:00|45.97|46.18|45.17|45.47|1452500|43.013
1297348200|2011-02-10 14:30:00|44.89|45.07|44.36|44.73|2157800|42.313
1297434600|2011-02-11 14:30:00|44.85|45.29|44.49|44.78|1493000|42.36
1297693800|2011-02-14 14:30:00|44.97|45.5|44.91|45.07|1044600|42.634
1297780200|2011-02-15 14:30:00|45.48|46.15|45.47|45.91|1411300|43.429
1297866600|2011-02-16 14:30:00|46.13|46.46|45.7|46.26|1365200|43.76
1297953000|2011-02-17 14:30:00|46.71|47.53|46.25|47.3|1600000|44.744
1298039400|2011-02-18 14:30:00|47.3|48.13|47.17|47.55|1606800|44.98
1298385000|2011-02-22 14:30:00|48.64|48.97|47.84|47.88|2421800|45.293
1298471400|2011-02-23 14:30:00|48.67|49.31|48.2|48.58|1723400|45.955
1298557800|2011-02-24 14:30:00|49.2|49.2|48.16|48.24|1753400|45.633
1298644200|2011-02-25 14:30:00|48.42|48.7|48.1|48.5|1155400|45.879
1298903400|2011-02-28 14:30:00|48.62|49.17|48.55|48.84|1654400|46.201
1298989800|2011-03-01 14:30:00|49.09|49.29|48.86|49.05|1768800|46.399
1299076200|2011-03-02 14:30:00|49.39|49.85|48.82|49.8|1439200|47.109
1299162600|2011-03-03 14:30:00|49.45|49.99|48.86|49.3|1476100|46.636
1299249000|2011-03-04 14:30:00|48.48|48.77|47.45|47.85|3054300|45.264
1299508200|2011-03-07 14:30:00|48.52|48.52|47.45|47.62|2606500|45.047
1299594600|2011-03-08 14:30:00|47.31|47.88|47.13|47.62|1097400|45.047
1299681000|2011-03-09 14:30:00|47.87|47.87|47|47.5|1206500|45.036|divid|0.109
1299767400|2011-03-10 14:30:00|45.79|46.29|45.16|45.48|1734300|43.121
1299853800|2011-03-11 14:30:00|46.11|47.37|45.9|47.04|1120900|44.6
1300109400|2011-03-14 13:30:00|46.74|47.07|46.41|47.04|796500|44.6
1300195800|2011-03-15 13:30:00|44.45|46.31|44.26|46.06|1718500|43.671
1300282200|2011-03-16 13:30:00|45.54|45.84|43.52|43.78|2504900|41.509
1300368600|2011-03-17 13:30:00|44.21|44.31|43.4|44.04|1648500|41.756
1300455000|2011-03-18 13:30:00|44.71|45.04|44.12|44.24|1942100|41.945
1300714200|2011-03-21 13:30:00|45.03|45.49|44.7|45.01|827700|42.675
1300800600|2011-03-22 13:30:00|44.94|45.49|44.61|45.23|945300|42.884
1300887000|2011-03-23 13:30:00|45.39|46.66|45.29|46.45|1124500|44.041
1300973400|2011-03-24 13:30:00|47.05|47.43|46.24|46.51|1523300|44.098
1301059800|2011-03-25 13:30:00|46.44|47.09|46.03|46.65|1039200|44.23
1301319000|2011-03-28 13:30:00|46.33|46.61|45.99|46.06|1171000|43.671
1301405400|2011-03-29 13:30:00|46.38|46.75|45.94|46.02|1362400|43.633
1301491800|2011-03-30 13:30:00|46.89|47.63|46.77|47.33|1557200|44.875
1301578200|2011-03-31 13:30:00|47.6|48.2|47.41|47.95|1665800|45.463
1301664600|2011-04-01 13:30:00|48.78|49.27|48.27|48.85|2001100|46.316
1301923800|2011-04-04 13:30:00|49.11|49.28|48.41|48.66|762200|46.136
1302010200|2011-04-05 13:30:00|48.73|50.57|48.58|50.32|3444400|47.71
1302096600|2011-04-06 13:30:00|50.51|50.77|50|50.54|2579600|47.918
1302183000|2011-04-07 13:30:00|49.97|50.39|48.99|49.48|1682800|46.913
1302269400|2011-04-08 13:30:00|50.66|51.15|50.23|51.09|1664700|48.44
1302528600|2011-04-11 13:30:00|50.18|50.6|48.81|49.25|1828000|46.695
1302615000|2011-04-12 13:30:00|49.08|49.47|48.53|48.93|1706600|46.392
1302701400|2011-04-13 13:30:00|49.38|49.47|48.4|48.91|1039500|46.373
1302787800|2011-04-14 13:30:00|48.62|49.67|48.54|49.26|1210000|46.705
1302874200|2011-04-15 13:30:00|48.79|49.33|48.43|49.3|1060400|46.743
1303133400|2011-04-18 13:30:00|49.03|49.21|47.67|48.5|1708400|45.984
1303219800|2011-04-19 13:30:00|48.45|49.02|48.09|49.02|1002700|46.477
1303306200|2011-04-20 13:30:00|49.61|50.31|49.53|49.74|981400|47.16
1303392600|2011-04-21 13:30:00|49.93|50.34|49.72|49.98|1015800|47.388
1303738200|2011-04-25 13:30:00|50.41|50.42|49.3|49.63|927000|47.056
1303824600|2011-04-26 13:30:00|49.97|49.98|49.17|49.38|1000000|46.819
1303911000|2011-04-27 13:30:00|49.84|49.89|48.85|49.87|2220300|47.283
1303997400|2011-04-28 13:30:00|49.34|50.2|49.18|49.37|1388800|46.809
1304083800|2011-04-29 13:30:00|49.98|51.28|49.73|50.98|1214800|48.336
1304343000|2011-05-02 13:30:00|50.66|51.69|49.93|50.39|1413500|47.776
1304429400|2011-05-03 13:30:00|49.89|50.32|47.51|48.18|2204400|45.681
1304515800|2011-05-04 13:30:00|48.05|48.27|46.68|47.99|2718700|45.501
1304602200|2011-05-05 13:30:00|46.72|47.09|45.05|45.77|3126100|43.396
1304688600|2011-05-06 13:30:00|46.34|46.89|45.51|45.65|1612700|43.282
1304947800|2011-05-09 13:30:00|45.84|46.46|45.37|46.41|1675000|44.003
1305034200|2011-05-10 13:30:00|45.68|46.11|45.47|45.48|1839100|43.121
1305120600|2011-05-11 13:30:00|46.42|46.43|44.55|44.84|3885400|42.514
1305207000|2011-05-12 13:30:00|44.17|44.92|43.77|44.46|3577600|42.154
1305293400|2011-05-13 13:30:00|44.2|44.83|43.29|43.61|2799700|41.348
1305552600|2011-05-16 13:30:00|44.02|44.66|43.74|44.34|3902000|42.04
1305639000|2011-05-17 13:30:00|44.2|45.32|44.01|45.13|3139700|42.789
1305725400|2011-05-18 13:30:00|45.22|45.75|45.08|45.21|1185200|42.865
1305811800|2011-05-19 13:30:00|45.13|45.85|45.05|45.61|1772900|43.244
1305898200|2011-05-20 13:30:00|45.54|46.41|44.97|45.8|1684400|43.424
1306157400|2011-05-23 13:30:00|44.56|45.04|44.23|44.5|2108700|42.192
1306243800|2011-05-24 13:30:00|44.81|45.43|44.68|45.22|1355300|42.874
1306330200|2011-05-25 13:30:00|44.8|45.29|44.52|45.01|2680100|42.675
1306416600|2011-05-26 13:30:00|44.93|45|44.19|44.55|1918600|42.239
1306503000|2011-05-27 13:30:00|45.27|45.57|44.98|45.5|1284800|43.14
1306848600|2011-05-31 13:30:00|46.29|46.3|45.38|45.96|1357600|43.576
1306935000|2011-06-01 13:30:00|46.03|46.05|45.13|45.21|2132700|42.865
1307021400|2011-06-02 13:30:00|45.64|45.72|44.33|45|1318600|42.666
1307107800|2011-06-03 13:30:00|45.03|45.7|44.78|45.44|2282700|43.083
1307367000|2011-06-06 13:30:00|45.18|45.36|43.44|43.73|2114500|41.462
1307453400|2011-06-07 13:30:00|44.57|44.66|43.82|43.87|2606000|41.594
1307539800|2011-06-08 13:30:00|43.26|43.62|42.56|43.08|2130000|40.845
1307626200|2011-06-09 13:30:00|43.42|44.32|43.26|43.84|1279800|41.566
1307712600|2011-06-10 13:30:00|43.3|43.45|42.56|42.93|1249100|40.703
1307971800|2011-06-13 13:30:00|42.85|43.14|42.23|42.51|1028000|40.305
1308058200|2011-06-14 13:30:00|42.65|43.48|42.52|43.2|855800|40.959
1308144600|2011-06-15 13:30:00|42.75|43.52|42.26|42.79|1289200|40.57
1308231000|2011-06-16 13:30:00|42.8|43.07|41.5|41.97|1589500|39.793
1308317400|2011-06-17 13:30:00|41.99|42.59|41.62|42.1|2783100|39.916
1308576600|2011-06-20 13:30:00|42.48|43.02|42.05|42.12|1215000|39.935
1308663000|2011-06-21 13:30:00|42.29|43.1|42.29|42.85|981000|40.627
1308749400|2011-06-22 13:30:00|42.32|43.61|42.26|42.67|2046100|40.457
1308835800|2011-06-23 13:30:00|41.72|41.82|40.28|41.46|2432100|39.309
1308922200|2011-06-24 13:30:00|41.04|41.15|40.04|40.12|1977800|38.039
1309181400|2011-06-27 13:30:00|40.02|40.47|39.7|39.91|1817800|37.84
1309267800|2011-06-28 13:30:00|40.59|41.39|40.3|41.26|1364500|39.12
1309354200|2011-06-29 13:30:00|41.4|42.54|41.17|41.89|1501300|39.717
1309440600|2011-06-30 13:30:00|42.2|42.42|41.73|42.09|919300|39.907
1309527000|2011-07-01 13:30:00|41.64|41.67|40.79|41.18|1280700|39.044
1309872600|2011-07-05 13:30:00|41.57|42.01|41.38|41.82|1610600|39.651
1309959000|2011-07-06 13:30:00|42.33|42.92|41.97|42.48|1356900|40.277
1310045400|2011-07-07 13:30:00|42.91|43.11|42.71|42.79|2122800|40.57
1310131800|2011-07-08 13:30:00|42.81|43|42.12|42.36|903700|40.163
1310391000|2011-07-11 13:30:00|42.29|42.54|41.44|41.52|1281600|39.366
1310477400|2011-07-12 13:30:00|41.53|43.01|41.44|42.71|2332700|40.495
1310563800|2011-07-13 13:30:00|43.17|44.25|42.83|43.78|2742900|41.509
1310650200|2011-07-14 13:30:00|44.48|44.48|43.46|43.77|2574900|41.5
1310736600|2011-07-15 13:30:00|43.98|44.28|43.72|43.86|1653400|41.585
1310995800|2011-07-18 13:30:00|44.8|45.33|44.66|45.24|2619900|42.893
1311082200|2011-07-19 13:30:00|45.58|45.63|44.2|44.41|1900400|42.106
1311168600|2011-07-20 13:30:00|43.9|44.69|43.86|44.26|1619900|41.964
1311255000|2011-07-21 13:30:00|44.45|44.52|43.89|44.35|1360100|42.05
1311341400|2011-07-22 13:30:00|44.32|44.64|44.04|44.47|1158700|42.163
1311600600|2011-07-25 13:30:00|45.11|45.28|43.69|43.83|2089300|41.557
1311687000|2011-07-26 13:30:00|44.01|44.03|43.55|43.62|1989300|41.357
1311773400|2011-07-27 13:30:00|44.18|44.23|42.58|42.8|1993900|40.58
1311859800|2011-07-28 13:30:00|42.21|42.35|41.65|42.16|1933800|39.973
1311946200|2011-07-29 13:30:00|42.04|42.11|41.51|41.94|1749400|39.765
1312205400|2011-08-01 13:30:00|41.88|42.62|41.78|42.27|1402600|40.077
1312291800|2011-08-02 13:30:00|42.57|43.68|42.46|43.29|2720100|41.045
1312378200|2011-08-03 13:30:00|43.72|44.55|43.64|43.83|2814000|41.557
1312464600|2011-08-04 13:30:00|44.19|44.19|41.63|42.07|2851900|39.888
1312551000|2011-08-05 13:30:00|43.11|43.66|40.58|41.81|2384300|39.641
1312810200|2011-08-08 13:30:00|43.47|43.73|41.81|42.01|3897900|39.831
1312896600|2011-08-09 13:30:00|42.49|42.98|41.02|42.86|3103300|40.637
1312983000|2011-08-10 13:30:00|43.84|45.26|43.64|44.33|5454300|42.031
1313069400|2011-08-11 13:30:00|44.24|46.24|43.84|45.8|3345800|43.424
1313155800|2011-08-12 13:30:00|44.48|44.84|43.61|43.82|1893300|41.547
1313415000|2011-08-15 13:30:00|43.93|45.56|43.61|45.47|1457800|43.111
1313501400|2011-08-16 13:30:00|45.38|45.92|45.11|45.44|1127500|43.083
1313587800|2011-08-17 13:30:00|45.96|46.63|45.79|46.19|2412500|43.794
1313674200|2011-08-18 13:30:00|46.1|46.21|44.38|44.76|1303400|42.438
1313760600|2011-08-19 13:30:00|45.03|46|45.03|45.84|2152100|43.462
1314019800|2011-08-22 13:30:00|45.81|47.25|45.75|46.18|3188300|43.785
1314106200|2011-08-23 13:30:00|45.05|45.24|43.64|44|2480000|41.718
1314192600|2011-08-24 13:30:00|44.3|44.59|42.75|43.52|3677900|41.263
1314279000|2011-08-25 13:30:00|43.36|44.88|42.82|44.53|1612900|42.22
1314365400|2011-08-26 13:30:00|44.28|44.89|43.15|44.85|1514100|42.524
1314624600|2011-08-29 13:30:00|45.12|45.25|44.2|44.37|2007600|42.069
1314711000|2011-08-30 13:30:00|45.05|45.19|44.45|44.76|2038900|42.438
1314797400|2011-08-31 13:30:00|44.89|45.22|44.3|44.86|1969600|42.657|divid|0.13
1314883800|2011-09-01 13:30:00|45.18|45.93|44.69|45.57|2398600|43.332
1314970200|2011-09-02 13:30:00|45.53|45.95|45.2|45.51|2243800|43.275
1315315800|2011-09-06 13:30:00|45.17|46.37|44.89|46.02|3219300|43.76
1315402200|2011-09-07 13:30:00|45.32|46.28|44.91|46.26|2212700|43.988
1315488600|2011-09-08 13:30:00|46.9|47.12|46.46|46.69|2150200|44.397
1315575000|2011-09-09 13:30:00|46.5|47.3|46.38|47.13|2159900|44.816
1315834200|2011-09-12 13:30:00|46.08|46.79|44.19|45.48|2062800|43.247
1315920600|2011-09-13 13:30:00|45.58|46.28|44.89|46.1|1369400|43.836
1316007000|2011-09-14 13:30:00|45.99|45.99|45.09|45.12|1374400|42.904
1316093400|2011-09-15 13:30:00|45.72|46.27|45.23|46.22|2217200|43.95
1316179800|2011-09-16 13:30:00|46.11|47.72|45.99|47.62|3060500|45.281
1316439000|2011-09-19 13:30:00|47.22|47.59|46.61|46.78|2541100|44.483
1316525400|2011-09-20 13:30:00|46.79|48.31|46.72|48.01|2307500|45.652
1316611800|2011-09-21 13:30:00|47.44|48.85|47.1|47.11|2424800|44.797
1316698200|2011-09-22 13:30:00|45.24|45.65|43.93|44.32|2952600|42.144
1316784600|2011-09-23 13:30:00|43.5|43.67|41.7|43.24|2613500|41.117
1317043800|2011-09-26 13:30:00|43.15|43.92|42.26|43.87|3355500|41.716
1317130200|2011-09-27 13:30:00|45.39|45.49|43.28|43.51|1776900|41.373
1317216600|2011-09-28 13:30:00|43.9|44.21|41|41.03|2272900|39.015
1317303000|2011-09-29 13:30:00|41.72|42.21|40.82|41.67|3309900|39.624
1317389400|2011-09-30 13:30:00|41.01|42.77|40.63|41.36|2178100|39.329
1317648600|2011-10-03 13:30:00|41.78|42.69|40.53|40.7|1759100|38.701
1317735000|2011-10-04 13:30:00|40.13|40.45|38.97|40.21|2900000|38.235
1317821400|2011-10-05 13:30:00|40.77|41.9|40.44|41.76|2747900|39.709
1317907800|2011-10-06 13:30:00|41.28|41.55|40.67|41.47|2409300|39.433
1317994200|2011-10-07 13:30:00|41.61|41.64|39.92|40.36|2593700|38.378
1318253400|2011-10-10 13:30:00|41.19|41.26|40.73|41.16|2297700|39.139
1318339800|2011-10-11 13:30:00|41.02|41.15|40.25|40.88|2153700|38.872
1318426200|2011-10-12 13:30:00|41.79|41.92|40.92|41.74|2639700|39.69
1318512600|2011-10-13 13:30:00|41.63|41.81|40.65|41.56|1731000|39.519
1318599000|2011-10-14 13:30:00|41.95|42.5|41.56|42.49|988100|40.403
1318858200|2011-10-17 13:30:00|42.41|42.7|42.18|42.42|1330100|40.337
1318944600|2011-10-18 13:30:00|42.31|42.46|40.73|42.2|2878700|40.128
1319031000|2011-10-19 13:30:00|42.16|42.31|40.68|40.76|1384100|38.758
1319117400|2011-10-20 13:30:00|40.49|40.87|39.22|39.67|2835300|37.722
1319203800|2011-10-21 13:30:00|40.44|41.27|40.22|41.08|1525900|39.063
1319463000|2011-10-24 13:30:00|41.13|42.83|41.13|42.75|1505300|40.651
1319549400|2011-10-25 13:30:00|42.75|44.3|41.86|43.63|2326300|41.487
1319635800|2011-10-26 13:30:00|43.76|44.29|43.02|43.97|1637600|41.811
1319722200|2011-10-27 13:30:00|44.84|46.05|44.46|45.63|1890900|43.389
1319808600|2011-10-28 13:30:00|45.55|47.55|45.42|47.3|1856200|44.977
1320067800|2011-10-31 13:30:00|46.71|46.84|45.16|45.21|1770200|42.99
1320154200|2011-11-01 13:30:00|44.11|45.94|43.83|45.31|1969500|43.085
1320240600|2011-11-02 13:30:00|45.81|46.46|44.91|45.37|1989900|43.142
1320327000|2011-11-03 13:30:00|46.31|47.47|45.89|47.43|1765800|45.101
1320413400|2011-11-04 13:30:00|46.92|47.35|45.9|47.24|1053000|44.92
1320676200|2011-11-07 14:30:00|47.43|48.57|47.24|48.5|2709000|46.118
1320762600|2011-11-08 14:30:00|48.33|49.14|47.86|47.97|1715400|45.614
1320849000|2011-11-09 14:30:00|47.42|48.62|46.77|46.9|1949100|44.597
1320935400|2011-11-10 14:30:00|47.26|47.99|46.89|47.24|2354200|44.92
1321021800|2011-11-11 14:30:00|47.69|49.07|47.69|48.83|1736500|46.432
1321281000|2011-11-14 14:30:00|48.27|48.3|46.68|47.04|2654900|44.73
1321367400|2011-11-15 14:30:00|46.71|47.5|46.38|47.39|1441800|45.063
1321453800|2011-11-16 14:30:00|46.75|47.64|46.47|46.53|1197600|44.245
1321540200|2011-11-17 14:30:00|46.21|46.62|45.37|45.57|2052300|43.332
1321626600|2011-11-18 14:30:00|45.88|46.08|44.6|45.14|1164600|42.923
1321885800|2011-11-21 14:30:00|44.39|44.56|43.4|44.03|1738200|41.868
1321972200|2011-11-22 14:30:00|44.08|45.04|44.02|44.33|2070900|42.153
1322058600|2011-11-23 14:30:00|43.66|44|42.93|43.3|1260400|41.174
1322231400|2011-11-25 14:30:00|43.08|43.99|42.96|42.98|775700|40.869
1322490600|2011-11-28 14:30:00|44.42|44.71|43.81|44.29|1377700|42.115
1322577000|2011-11-29 14:30:00|44.25|44.67|44.01|44.12|806500|41.953
1322663400|2011-11-30 14:30:00|46.06|48.02|45.8|47.96|2066200|45.716|divid|0.107
1322749800|2011-12-01 14:30:00|47.79|48.88|47.69|48.42|2150300|46.154
1322836200|2011-12-02 14:30:00|48.62|48.86|46.96|47.02|1666100|44.82
1323095400|2011-12-05 14:30:00|46.75|47.47|46.15|46.46|1297900|44.286
1323181800|2011-12-06 14:30:00|45.97|47.26|45.56|46.83|1847200|44.639
1323268200|2011-12-07 14:30:00|46.45|47|46.16|46.67|1263300|44.486
1323354600|2011-12-08 14:30:00|46.2|46.2|44.9|45.27|1372600|43.152
1323441000|2011-12-09 14:30:00|45.37|45.77|45.11|45.63|911000|43.495
1323700200|2011-12-12 14:30:00|44.77|44.77|43.85|44.49|1042000|42.408
1323786600|2011-12-13 14:30:00|44.47|44.87|42.96|43.03|1818800|41.016
1323873000|2011-12-14 14:30:00|42.49|43.21|41.97|42.67|2961800|40.673
1323959400|2011-12-15 14:30:00|42.88|43.08|41.08|41.24|2841400|39.31
1324045800|2011-12-16 14:30:00|41.69|42.22|41.06|41.14|3246400|39.215
1324305000|2011-12-19 14:30:00|41.64|41.75|40.82|40.98|1670700|39.062
1324391400|2011-12-20 14:30:00|42.1|42.66|42|42.58|1147700|40.587
1324477800|2011-12-21 14:30:00|42.33|42.5|41.85|42.34|1150800|40.359
1324564200|2011-12-22 14:30:00|42.35|42.71|41.9|42.4|1728900|40.416
1324650600|2011-12-23 14:30:00|42.47|42.83|42.32|42.6|732100|40.606
1324996200|2011-12-27 14:30:00|42.35|42.5|41.99|42.43|775200|40.444
1325082600|2011-12-28 14:30:00|42.32|42.37|40.95|41.08|1154400|39.158
1325169000|2011-12-29 14:30:00|41.08|41.88|40.59|41.88|1466100|39.92
1325255400|2011-12-30 14:30:00|42.21|42.59|41.9|42.45|1103900|40.463
1325601000|2012-01-03 14:30:00|43.41|43.99|43.07|43.85|2406100|41.798
1325687400|2012-01-04 14:30:00|43.62|44.42|43.19|43.44|1382300|41.407
1325773800|2012-01-05 14:30:00|43.17|43.95|42.76|43.57|673600|41.531
1325860200|2012-01-06 14:30:00|43.77|44.17|43.16|43.56|884400|41.522
1326119400|2012-01-09 14:30:00|43.6|43.63|42.98|43.18|1145900|41.159
1326205800|2012-01-10 14:30:00|43.86|44.02|43.1|43.3|1351400|41.274
1326292200|2012-01-11 14:30:00|43.34|43.39|42.49|43.27|1169600|41.245
1326378600|2012-01-12 14:30:00|43.9|43.99|43.26|43.69|1252100|41.645
1326465000|2012-01-13 14:30:00|43.28|43.28|42.61|43.02|1080600|41.007
1326810600|2012-01-17 14:30:00|44.37|44.49|43.93|44.12|1447400|42.055
1326897000|2012-01-18 14:30:00|44.22|44.65|44.1|44.54|1462200|42.456
1326983400|2012-01-19 14:30:00|44.48|44.48|42.61|43.48|2182400|41.445
1327069800|2012-01-20 14:30:00|43.34|44.15|43.05|43.52|1583500|41.483
1327329000|2012-01-23 14:30:00|43.33|44.18|43.33|44.01|1154000|41.95
1327415400|2012-01-24 14:30:00|43.76|44.01|43.03|43.31|1921700|41.283
1327501800|2012-01-25 14:30:00|42.75|44.63|42.02|44.47|4014800|42.389
1327588200|2012-01-26 14:30:00|45.37|45.74|44.79|45.06|2085400|42.951
1327674600|2012-01-27 14:30:00|45.91|46.66|45.11|46.24|2582000|44.076
1327933800|2012-01-30 14:30:00|45.68|46.18|45.39|45.69|1205600|43.552
1328020200|2012-01-31 14:30:00|46.25|46.36|45.17|45.8|1523900|43.657
1328106600|2012-02-01 14:30:00|45.93|46.48|45.8|46.03|1481400|43.876
1328193000|2012-02-02 14:30:00|46.21|47.17|46.03|46.73|1048200|44.543
1328279400|2012-02-03 14:30:00|46.71|46.77|45.32|46.51|1748100|44.333
1328538600|2012-02-06 14:30:00|46.4|46.67|45.45|45.82|1529100|43.676
1328625000|2012-02-07 14:30:00|45.85|45.92|44.77|45.28|2425200|43.161
1328711400|2012-02-08 14:30:00|45.53|45.97|45.26|45.47|1287200|43.342
1328797800|2012-02-09 14:30:00|46.22|46.43|45.9|45.93|1514400|43.781
1328884200|2012-02-10 14:30:00|45.18|45.33|44.68|45.11|997500|42.999
1329143400|2012-02-13 14:30:00|45.41|45.56|45.06|45.26|891800|43.142
1329229800|2012-02-14 14:30:00|45.16|45.52|44.58|44.8|1135400|42.704
1329316200|2012-02-15 14:30:00|44.01|44.09|42.86|43.12|2660000|41.102
1329402600|2012-02-16 14:30:00|41.78|42.97|41.41|42.65|2135400|40.654
1329489000|2012-02-17 14:30:00|42.92|42.94|42.24|42.42|1088600|40.435
1329834600|2012-02-21 14:30:00|42.81|43.24|42.44|43.03|1502600|41.016
1329921000|2012-02-22 14:30:00|42.85|43.45|42.58|43.36|1987100|41.331
1330007400|2012-02-23 14:30:00|43.18|43.54|42.94|43.16|1776200|41.14
1330093800|2012-02-24 14:30:00|43.2|43.45|42.98|43.04|1106900|41.026
1330353000|2012-02-27 14:30:00|42.6|43.08|42.38|42.61|1084700|40.616
1330439400|2012-02-28 14:30:00|43.11|43.68|42.91|43.49|1085200|41.455
1330525800|2012-02-29 14:30:00|43.63|43.92|41.56|42.45|2305000|40.463
1330612200|2012-03-01 14:30:00|42.43|42.96|42.17|42.49|1221300|40.502
1330698600|2012-03-02 14:30:00|41.85|41.89|40.97|41.24|2126900|39.31
1330957800|2012-03-05 14:30:00|41.17|41.2|40.36|40.95|2069000|39.034
1331044200|2012-03-06 14:30:00|40.01|40.15|39.4|39.87|1877200|38.004
1331130600|2012-03-07 14:30:00|40.06|40.6|39.64|40.38|1364200|38.741|divid|0.258
1331217000|2012-03-08 14:30:00|40.46|40.6|39.84|40.28|1359200|38.645
1331303400|2012-03-09 14:30:00|40.02|40.39|39.8|39.99|1578100|38.367
1331559000|2012-03-12 13:30:00|39.96|40.04|39.46|39.65|1591100|38.041
1331645400|2012-03-13 13:30:00|39.51|39.79|39.19|39.49|1689900|37.887
1331731800|2012-03-14 13:30:00|38.33|38.44|37.42|37.95|4821800|36.41
1331818200|2012-03-15 13:30:00|38.28|38.99|38.05|38.42|2004800|36.861
1331904600|2012-03-16 13:30:00|38.39|38.68|38.18|38.58|5264100|37.014
1332163800|2012-03-19 13:30:00|38.6|38.65|37.85|38|1811200|36.458
1332250200|2012-03-20 13:30:00|37.46|38.19|37.07|38.02|1844400|36.477
1332336600|2012-03-21 13:30:00|38.04|38.26|37.66|37.88|1627200|36.343
1332423000|2012-03-22 13:30:00|37.18|37.39|36.91|37.15|1494200|35.642
1332509400|2012-03-23 13:30:00|37.29|38.06|37.24|37.66|1487300|36.131
1332768600|2012-03-26 13:30:00|38.31|38.71|37.85|38.66|4877200|37.091
1332855000|2012-03-27 13:30:00|38.66|38.75|38.01|38.18|2035600|36.63
1332941400|2012-03-28 13:30:00|37.5|37.71|36.39|36.47|3125900|34.99
1333027800|2012-03-29 13:30:00|36.22|36.78|36.06|36.69|1887400|35.201
1333114200|2012-03-30 13:30:00|36.99|37.14|36.39|36.92|1559100|35.421
1333373400|2012-04-02 13:30:00|36.74|37.25|36.47|36.9|2132200|35.402
1333459800|2012-04-03 13:30:00|36.86|36.9|35.66|36.03|2840400|34.568
1333546200|2012-04-04 13:30:00|34.63|34.99|33.84|34.35|3794300|32.956
1333632600|2012-04-05 13:30:00|34.75|34.75|33.95|34.11|2864600|32.726
1333978200|2012-04-09 13:30:00|34.39|34.56|33.93|34.07|2107300|32.687
1334064600|2012-04-10 13:30:00|33.07|33.39|32.44|33.36|4842900|32.006
1334151000|2012-04-11 13:30:00|33.72|33.89|33.38|33.6|2446300|32.236
1334237400|2012-04-12 13:30:00|33.39|34.52|33.37|34.3|2493000|32.908
1334323800|2012-04-13 13:30:00|33.89|34.09|33.54|34.01|2987700|32.63
1334583000|2012-04-16 13:30:00|33.79|34.15|33.4|33.45|2410800|32.092
1334669400|2012-04-17 13:30:00|33.64|34.27|33.36|33.61|1317100|32.246
1334755800|2012-04-18 13:30:00|33.51|33.74|33.32|33.6|1697700|32.236
1334842200|2012-04-19 13:30:00|33.69|33.86|33.25|33.33|2063700|31.977
1334928600|2012-04-20 13:30:00|33.49|33.58|32.86|32.87|2045500|31.536
1335187800|2012-04-23 13:30:00|32.68|32.99|32.28|32.88|2264000|31.545
1335274200|2012-04-24 13:30:00|32.93|33.1|32.73|32.99|1477000|31.651
1335360600|2012-04-25 13:30:00|33.45|34.18|33.21|34.08|2600400|32.697
1335447000|2012-04-26 13:30:00|34.6|34.87|34.1|34.38|2036800|32.985
1335533400|2012-04-27 13:30:00|34.65|34.82|34.1|34.28|1616800|32.889
1335792600|2012-04-30 13:30:00|34.1|34.52|33.87|34.38|1092900|32.985
1335879000|2012-05-01 13:30:00|34.25|34.75|34.08|34.56|1035000|33.157
1335965400|2012-05-02 13:30:00|34.26|34.35|33.59|33.8|1012100|32.428
1336051800|2012-05-03 13:30:00|33.48|33.6|32.54|32.77|1923700|31.44
1336138200|2012-05-04 13:30:00|32.73|33.36|32.73|33.24|2019400|31.891
1336397400|2012-05-07 13:30:00|33.2|33.54|32.79|33.15|1390900|31.804
1336483800|2012-05-08 13:30:00|32.47|32.65|32.04|32.47|1656100|31.152
1336570200|2012-05-09 13:30:00|31.89|33.05|31.84|32.53|2846600|31.21
1336656600|2012-05-10 13:30:00|33.89|34.23|33.27|34.07|2513800|32.687
1336743000|2012-05-11 13:30:00|33.65|34.19|33.33|33.48|1543600|32.121
1337002200|2012-05-14 13:30:00|32.5|32.89|32.17|32.22|2217300|30.912
1337088600|2012-05-15 13:30:00|31.82|32.24|30.7|30.81|2377200|29.559
1337175000|2012-05-16 13:30:00|30.92|31.99|30.81|31.66|3156700|30.375
1337261400|2012-05-17 13:30:00|31.84|32.99|31.69|32.53|3545700|31.21
1337347800|2012-05-18 13:30:00|33.9|34.65|33.64|34.28|4386500|32.889
1337607000|2012-05-21 13:30:00|34.12|35.22|34.11|35.07|3264100|33.647
1337693400|2012-05-22 13:30:00|35.07|35.88|34.92|35.22|2664300|33.79
1337779800|2012-05-23 13:30:00|34.96|36.67|34.35|36.56|3088400|35.076
1337866200|2012-05-24 13:30:00|36.59|36.78|35.78|36.42|2833500|34.942
1337952600|2012-05-25 13:30:00|36.13|36.57|35.93|36.18|1968000|34.712
1338298200|2012-05-29 13:30:00|36.57|36.74|35.43|35.84|2261100|34.385
1338384600|2012-05-30 13:30:00|35.08|36.02|34.69|35.53|3157100|34.203|divid|0.121
1338471000|2012-05-31 13:30:00|35.73|36.51|35.7|36.06|2276800|34.714
1338557400|2012-06-01 13:30:00|36.45|37.08|36.26|36.86|3978100|35.484
1338816600|2012-06-04 13:30:00|37.6|37.74|36.73|37.68|2856400|36.273
1338903000|2012-06-05 13:30:00|37.53|37.6|37.1|37.4|3392300|36.004
1338989400|2012-06-06 13:30:00|37.72|38.31|37.15|37.71|3198000|36.302
1339075800|2012-06-07 13:30:00|37.91|37.91|36.11|36.36|3104400|35.002
1339162200|2012-06-08 13:30:00|35.9|36.5|35.46|36.28|1980900|34.925
1339421400|2012-06-11 13:30:00|36.36|36.58|35.92|36.01|1559300|34.665
1339507800|2012-06-12 13:30:00|36.32|37.15|36.23|36.82|1508000|35.445
1339594200|2012-06-13 13:30:00|37.03|37.08|36.3|36.42|2213200|35.06
1339680600|2012-06-14 13:30:00|36.51|36.54|35.86|36.37|1928700|35.012
1339767000|2012-06-15 13:30:00|36.33|36.87|35.94|36.84|5097100|35.464
1340026200|2012-06-18 13:30:00|36.07|37.13|35.9|36.88|1673700|35.503
1340112600|2012-06-19 13:30:00|37.1|37.21|36.64|37.13|1051100|35.744
1340199000|2012-06-20 13:30:00|36.83|37.66|36.44|36.97|1775800|35.59
1340285400|2012-06-21 13:30:00|36.28|36.35|35.1|35.11|1807800|33.799
1340371800|2012-06-22 13:30:00|35.01|35.11|34.05|34.41|1501400|33.125
1340631000|2012-06-25 13:30:00|34.1|34.9|33.91|34.76|2013300|33.462
1340717400|2012-06-26 13:30:00|34.74|35|34.11|34.49|1169800|33.202
1340803800|2012-06-27 13:30:00|34.25|34.43|33.62|34.15|1701900|32.875
1340890200|2012-06-28 13:30:00|33.85|34.09|33.32|33.9|2235800|32.634
1340976600|2012-06-29 13:30:00|34.5|34.56|33.73|34.34|2226500|33.058
1341235800|2012-07-02 13:30:00|34.2|34.23|33.33|33.54|2279800|32.288
1341322200|2012-07-03 13:30:00|33.63|34.33|33.55|34.29|1555600|33.01
1341495000|2012-07-05 13:30:00|34.04|34.69|33.93|34.21|1282600|32.933
1341581400|2012-07-06 13:30:00|33.64|33.84|32.98|33.19|1527000|31.951
1341840600|2012-07-09 13:30:00|32.95|33.28|32.54|33.06|1298300|31.826
1341927000|2012-07-10 13:30:00|33.78|33.84|32.4|32.54|1328100|31.325
1342013400|2012-07-11 13:30:00|32.52|32.76|32.06|32.4|1587600|31.19
1342099800|2012-07-12 13:30:00|32.11|32.65|31.58|32.38|1566200|31.171
1342186200|2012-07-13 13:30:00|32.4|32.85|32.3|32.68|1360400|31.46
1342445400|2012-07-16 13:30:00|32.31|32.86|32.31|32.71|1617600|31.489
1342531800|2012-07-17 13:30:00|32.74|32.86|31.88|32.17|1621200|30.969
1342618200|2012-07-18 13:30:00|31.69|31.69|31.22|31.34|1969300|30.17
1342704600|2012-07-19 13:30:00|31.12|31.26|30.83|31|2600700|29.843
1342791000|2012-07-20 13:30:00|31.26|31.9|31.02|31.77|2037900|30.584
1343050200|2012-07-23 13:30:00|31.32|31.94|31.1|31.91|2252800|30.719
1343136600|2012-07-24 13:30:00|32.06|32.24|31.86|31.99|2162100|30.796
1343223000|2012-07-25 13:30:00|32.55|33.86|32.4|33.13|2327500|31.893
1343309400|2012-07-26 13:30:00|33.59|33.8|33.11|33.7|2815800|32.442
1343395800|2012-07-27 13:30:00|34.43|35.02|34.22|34.76|2284000|33.462
1343655000|2012-07-30 13:30:00|34.75|34.96|34.52|34.78|1437800|33.481
1343741400|2012-07-31 13:30:00|34.8|34.88|33.97|34.01|1300200|32.74
1343827800|2012-08-01 13:30:00|33.92|34.35|32.35|33.86|1796300|32.596
1343914200|2012-08-02 13:30:00|33.53|34.38|33.24|33.61|1547900|32.355
1344000600|2012-08-03 13:30:00|34.31|34.41|33.46|33.89|2098100|32.625
1344259800|2012-08-06 13:30:00|34.13|35|33.9|34.47|1888200|33.183
1344346200|2012-08-07 13:30:00|34.31|34.66|34.18|34.6|1126200|33.308
1344432600|2012-08-08 13:30:00|34.14|34.4|33.8|33.8|1477000|32.538
1344519000|2012-08-09 13:30:00|33.88|34.29|33.59|34.1|744100|32.827
1344605400|2012-08-10 13:30:00|34.57|34.8|34.31|34.61|1110600|33.318
1344864600|2012-08-13 13:30:00|34.93|35.19|34.47|34.73|1459000|33.433
1344951000|2012-08-14 13:30:00|34.3|34.62|33.87|33.91|1113700|32.644
1345037400|2012-08-15 13:30:00|33.87|34.07|33.58|33.93|809700|32.663
1345123800|2012-08-16 13:30:00|34.14|35.38|34.1|35.37|1621000|34.049
1345210200|2012-08-17 13:30:00|35.09|35.16|34.53|34.58|1105300|33.289
1345469400|2012-08-20 13:30:00|34.44|34.44|33.85|34.31|964500|33.029
1345555800|2012-08-21 13:30:00|34.93|35.02|34.16|34.37|1468800|33.087
1345642200|2012-08-22 13:30:00|34.14|34.83|33.9|34.76|1100400|33.462
1345728600|2012-08-23 13:30:00|34.58|34.7|33.63|33.68|1655900|32.422
1345815000|2012-08-24 13:30:00|33.7|33.87|33.4|33.58|1054700|32.326
1346074200|2012-08-27 13:30:00|33.54|33.57|32.16|32.28|1726500|31.075
1346160600|2012-08-28 13:30:00|32.1|32.11|31.5|31.72|2521500|30.536
1346247000|2012-08-29 13:30:00|31.51|31.81|31.09|31.13|1962300|30.085|divid|0.124
1346333400|2012-08-30 13:30:00|31.28|31.38|30.81|31.16|1454200|30.114
1346419800|2012-08-31 13:30:00|30.78|32.22|30.56|31.9|3133000|30.829
1346765400|2012-09-04 13:30:00|31.87|31.9|31.15|31.42|1373800|30.366
1346851800|2012-09-05 13:30:00|31.89|32.25|31.62|32.23|1886000|31.148
1346938200|2012-09-06 13:30:00|32.55|33.32|32.51|33.29|2017300|32.173
1347024600|2012-09-07 13:30:00|34.05|34.28|33.66|34.18|1507800|33.033
1347283800|2012-09-10 13:30:00|34.14|34.37|33.74|33.8|1189600|32.666
1347370200|2012-09-11 13:30:00|34.1|34.59|33.73|34.3|1239900|33.149
1347456600|2012-09-12 13:30:00|34.35|34.46|33.21|34.09|1783500|32.946
1347543000|2012-09-13 13:30:00|33.8|35.49|33.21|35.4|2497600|34.212
1347629400|2012-09-14 13:30:00|35.63|36.31|35.52|35.79|2236900|34.589
1347888600|2012-09-17 13:30:00|35.86|36.35|35.44|36.28|2150100|35.062
1347975000|2012-09-18 13:30:00|36.17|36.91|36.02|36.91|3247200|35.671
1348061400|2012-09-19 13:30:00|36.7|36.93|36.4|36.72|2191200|35.488
1348147800|2012-09-20 13:30:00|36.03|36.45|35.54|36.3|1668100|35.082
1348234200|2012-09-21 13:30:00|36.65|36.85|36.21|36.61|3316900|35.381
1348493400|2012-09-24 13:30:00|36.21|36.64|35.99|36.29|2018000|35.072
1348579800|2012-09-25 13:30:00|36.73|36.88|35.54|35.58|1993400|34.386
1348666200|2012-09-26 13:30:00|34.87|35.22|34.23|34.45|3742000|33.294
1348752600|2012-09-27 13:30:00|34.82|35.2|34.61|35.07|2299400|33.893
1348839000|2012-09-28 13:30:00|34.87|35.42|34.36|35.05|2317400|33.874
1349098200|2012-10-01 13:30:00|35.43|35.89|35.13|35.28|1672300|34.096
1349184600|2012-10-02 13:30:00|35.32|35.42|34.17|34.58|2093800|33.419
1349271000|2012-10-03 13:30:00|34.53|34.53|32.99|33.01|2190100|31.902
1349357400|2012-10-04 13:30:00|33.49|33.65|33.03|33.07|2334400|31.96
1349443800|2012-10-05 13:30:00|33.25|34.1|33.2|33.37|1935200|32.25
1349703000|2012-10-08 13:30:00|33.51|33.95|33.51|33.82|2573700|32.685
1349789400|2012-10-09 13:30:00|34|34.4|33.73|33.8|1892100|32.666
1349875800|2012-10-10 13:30:00|34.06|34.39|33.84|34.11|1898000|32.965
1349962200|2012-10-11 13:30:00|34.3|34.75|34.21|34.38|1441400|33.226
1350048600|2012-10-12 13:30:00|34.62|34.76|34.17|34.28|2185400|33.13
1350307800|2012-10-15 13:30:00|34.25|34.43|33.53|34.06|1445200|32.917
1350394200|2012-10-16 13:30:00|34.52|34.93|34.47|34.87|1319400|33.7
1350480600|2012-10-17 13:30:00|34.97|35.15|34.53|34.94|1218000|33.767
1350567000|2012-10-18 13:30:00|33.44|33.82|32.39|32.57|3185800|31.477
1350653400|2012-10-19 13:30:00|32.58|33.29|32.3|33.21|2443100|32.095
1350912600|2012-10-22 13:30:00|32.83|33.27|32.7|33.26|2070500|32.144
1350999000|2012-10-23 13:30:00|32.62|32.64|32.19|32.27|1171300|31.187
1351085400|2012-10-24 13:30:00|32.51|32.91|31.98|32.04|1585600|30.965
1351171800|2012-10-25 13:30:00|32.64|32.72|32.21|32.5|1299800|31.409
1351258200|2012-10-26 13:30:00|32.63|32.63|32.1|32.45|1561300|31.361
1351690200|2012-10-31 13:30:00|32.88|34.06|32.58|33.98|1468100|32.84
1351776600|2012-11-01 13:30:00|33.83|34.04|33.57|33.58|1045700|32.453
1351863000|2012-11-02 13:30:00|33.44|33.68|32.75|32.75|1283300|31.651
1352125800|2012-11-05 14:30:00|32.77|33.13|32.47|32.72|1125000|31.622
1352212200|2012-11-06 14:30:00|33.11|34.13|32.98|34.04|1772100|32.898
1352298600|2012-11-07 14:30:00|34.63|34.97|34.05|34.95|1913900|33.777
1352385000|2012-11-08 14:30:00|33.11|34.5|32.95|34.09|2798000|32.946
1352471400|2012-11-09 14:30:00|33.83|34.1|33.37|33.39|1252100|32.269
1352730600|2012-11-12 14:30:00|33.81|33.85|33.26|33.47|804800|32.347
1352817000|2012-11-13 14:30:00|32.92|33.35|32.66|32.98|857400|31.873
1352903400|2012-11-14 14:30:00|31.88|31.95|31.37|31.45|2419600|30.395
1352989800|2012-11-15 14:30:00|30.8|31.17|30.23|30.34|2450100|29.322
1353076200|2012-11-16 14:30:00|30.37|30.86|29.97|30.73|1661200|29.699
1353335400|2012-11-19 14:30:00|31.15|31.45|30.8|31.09|1251800|30.047
1353421800|2012-11-20 14:30:00|30.75|30.85|30.44|30.72|1070100|29.689
1353508200|2012-11-21 14:30:00|30.35|31.01|30.2|30.94|1411700|29.902
1353681000|2012-11-23 14:30:00|30.93|31.47|30.86|31.27|751300|30.221
1353940200|2012-11-26 14:30:00|31.29|31.45|30.97|31.43|1504000|30.375
1354026600|2012-11-27 14:30:00|30.93|31.02|30.22|30.24|1492300|29.225
1354113000|2012-11-28 14:30:00|29.61|30.68|29.58|30.65|2020200|29.677|divid|0.057
1354199400|2012-11-29 14:30:00|31.39|31.67|31.08|31.6|1342400|30.597
1354285800|2012-11-30 14:30:00|31.37|31.61|30.52|30.97|1507100|29.987
1354545000|2012-12-03 14:30:00|30.51|30.73|30.03|30.03|1501600|29.077
1354631400|2012-12-04 14:30:00|29.8|30.69|29.75|30.57|1534200|29.6
1354717800|2012-12-05 14:30:00|30.42|30.91|29.84|29.98|2227000|29.029
1354804200|2012-12-06 14:30:00|30.09|30.29|29.76|29.91|1432700|28.961
1354890600|2012-12-07 14:30:00|30.17|30.34|29.89|30.16|1076100|29.203
1355149800|2012-12-10 14:30:00|30.49|30.88|30.27|30.49|1014600|29.522
1355236200|2012-12-11 14:30:00|30.21|30.48|30.14|30.21|1585300|29.251
1355322600|2012-12-12 14:30:00|30.29|31.27|30.13|30.92|3481500|29.939
1355409000|2012-12-13 14:30:00|30.3|30.6|30.15|30.22|1176600|29.261
1355495400|2012-12-14 14:30:00|29.94|30.18|29.57|29.9|2130300|28.951
1355754600|2012-12-17 14:30:00|29.96|30.17|29.84|29.99|1474800|29.038
1355841000|2012-12-18 14:30:00|30.86|30.92|30.14|30.59|2307600|29.619
1355927400|2012-12-19 14:30:00|30.76|30.83|30.22|30.3|2145800|29.338
1356013800|2012-12-20 14:30:00|30.07|30.38|29.51|30.18|2246900|29.222
1356100200|2012-12-21 14:30:00|29.75|30.5|29.7|30.34|2521900|29.377
1356359400|2012-12-24 14:30:00|30.25|30.35|30.05|30.3|555300|29.338
1356532200|2012-12-26 14:30:00|30.41|30.5|30.25|30.4|751700|29.435
1356618600|2012-12-27 14:30:00|30.35|31.47|30.31|30.95|1646700|29.968
1356705000|2012-12-28 14:30:00|30.87|31.19|30.59|30.66|1048300|29.687
1356964200|2012-12-31 14:30:00|30.68|31.48|30.66|31.37|1032100|30.374
1357137000|2013-01-02 14:30:00|31.63|31.88|31.25|31.32|1832700|30.326
1357223400|2013-01-03 14:30:00|31.08|31.49|30.34|30.39|1321100|29.426
1357309800|2013-01-04 14:30:00|30.1|30.53|29.95|30.48|1369800|29.513
1357569000|2013-01-07 14:30:00|30.06|30.23|29.75|29.87|1454400|28.922
1357655400|2013-01-08 14:30:00|29.47|29.58|28.9|29.02|2069700|28.099
1357741800|2013-01-09 14:30:00|29.07|29.13|28.79|28.87|1305000|27.954
1357828200|2013-01-10 14:30:00|28.83|29.05|28.61|28.77|2989900|27.857
1357914600|2013-01-11 14:30:00|28.99|29.17|28.76|29.16|2474000|28.235
1358173800|2013-01-14 14:30:00|29.36|29.43|29.01|29.12|1449600|28.196
1358260200|2013-01-15 14:30:00|29.19|29.79|29.02|29.55|1945400|28.612
1358346600|2013-01-16 14:30:00|29.48|29.56|29.24|29.42|1014200|28.486
1358433000|2013-01-17 14:30:00|29.07|29.44|28.83|29.14|1570700|28.215
1358519400|2013-01-18 14:30:00|29.17|29.44|28.99|29.13|844200|28.206
1358865000|2013-01-22 14:30:00|29.48|29.7|29.19|29.61|1272400|28.67
1358951400|2013-01-23 14:30:00|29.39|29.52|28.98|29.08|1369200|28.157
1359037800|2013-01-24 14:30:00|28.98|29.07|27.98|28.09|2750900|27.199
1359124200|2013-01-25 14:30:00|27.93|28.11|27.22|27.31|2354100|26.443
1359383400|2013-01-28 14:30:00|27.56|27.59|27.02|27.18|1966500|26.317
1359469800|2013-01-29 14:30:00|27.48|27.62|27.23|27.39|2231100|26.521
1359556200|2013-01-30 14:30:00|27.67|28|27.47|27.73|2420200|26.85
1359642600|2013-01-31 14:30:00|27.78|28.06|27.62|28.02|2284000|27.131
1359729000|2013-02-01 14:30:00|28.51|29.78|28.1|29.3|5537600|28.37
1359988200|2013-02-04 14:30:00|28.87|29.57|28.85|29.1|2606700|28.177
1360074600|2013-02-05 14:30:00|29.02|29.12|28.7|28.89|1935300|27.973
1360161000|2013-02-06 14:30:00|28.51|28.92|28.46|28.7|1610400|27.789
1360247400|2013-02-07 14:30:00|28.66|29.12|28.52|28.77|985800|27.857
1360333800|2013-02-08 14:30:00|28.7|28.93|28.52|28.58|697300|27.673
1360593000|2013-02-11 14:30:00|28.38|28.45|27.9|28.09|1390100|27.199
1360679400|2013-02-12 14:30:00|28.32|28.82|28.08|28.76|1464400|27.847
1360765800|2013-02-13 14:30:00|28.67|29.09|28.44|28.55|1341100|27.644
1360852200|2013-02-14 14:30:00|28.63|28.89|28.27|28.37|1244700|27.47
1360938600|2013-02-15 14:30:00|27.62|27.72|26.92|26.99|2653300|26.133
1361284200|2013-02-19 14:30:00|27.01|27.18|26.65|26.73|1504200|25.882
1361370600|2013-02-20 14:30:00|25.77|26.33|24.7|24.81|4248500|24.023
1361457000|2013-02-21 14:30:00|25.01|25.46|24.87|25.08|2474500|24.284
1361543400|2013-02-22 14:30:00|25.11|25.22|24.92|25.15|1771300|24.352
1361802600|2013-02-25 14:30:00|25.2|25.65|25.2|25.34|1740000|24.536
1361889000|2013-02-26 14:30:00|25.45|26.02|25.25|25.66|1976900|24.846
1361975400|2013-02-27 14:30:00|25.23|25.26|24.99|25.08|2235200|24.284
1362061800|2013-02-28 14:30:00|24.64|24.81|24.17|24.24|1808300|23.471
1362148200|2013-03-01 14:30:00|24.01|24.19|23.88|24.05|2287100|23.287
1362407400|2013-03-04 14:30:00|24.1|24.13|23.33|23.41|1515500|22.667
1362493800|2013-03-05 14:30:00|23.7|23.87|23.38|23.45|1281600|22.706
1362580200|2013-03-06 14:30:00|23.54|24.54|23.08|24.43|3115800|23.655
1362666600|2013-03-07 14:30:00|24.59|24.75|24.04|24.15|2134000|23.384
1362753000|2013-03-08 14:30:00|24.3|25.15|24.03|24.6|3439400|23.819
1363008600|2013-03-11 13:30:00|24.82|24.92|24.55|24.78|1697800|23.994
1363095000|2013-03-12 13:30:00|25|25.47|24.91|25.34|1725400|24.536
1363181400|2013-03-13 13:30:00|25.32|25.41|24.54|24.59|1925700|23.862|divid|0.056
1363267800|2013-03-14 13:30:00|24.48|25|24.39|24.79|1575900|24.056
1363354200|2013-03-15 13:30:00|24.6|24.87|24.46|24.58|2519300|23.853
1363613400|2013-03-18 13:30:00|24.77|24.91|24.45|24.54|1863600|23.814
1363699800|2013-03-19 13:30:00|24.25|24.4|24.02|24.22|2047500|23.503
1363786200|2013-03-20 13:30:00|24.02|24.12|23.77|23.97|1775600|23.261
1363872600|2013-03-21 13:30:00|24.13|24.6|24.05|24.45|1538100|23.727
1363959000|2013-03-22 13:30:00|24.28|24.3|23.8|23.91|1224800|23.202
1364218200|2013-03-25 13:30:00|23.72|23.95|23.44|23.72|1415200|23.018
1364304600|2013-03-26 13:30:00|23.88|23.92|23.45|23.73|1550000|23.028
1364391000|2013-03-27 13:30:00|23.33|23.65|23.31|23.52|2254700|22.824
1364477400|2013-03-28 13:30:00|23.49|23.59|23.34|23.55|1020800|22.853
1364823000|2013-04-01 13:30:00|23.55|23.55|23.06|23.29|1155800|22.601
1364909400|2013-04-02 13:30:00|23.17|23.17|22.44|22.49|1297900|21.825
1364995800|2013-04-03 13:30:00|22.3|22.58|21.44|21.59|2807000|20.951
1365082200|2013-04-04 13:30:00|21.56|22.5|21.51|22.34|2432000|21.679
1365168600|2013-04-05 13:30:00|22.13|22.31|21.71|21.85|2691000|21.203
1365427800|2013-04-08 13:30:00|21.97|22.21|21.69|21.91|1964300|21.262
1365514200|2013-04-09 13:30:00|22.16|23.14|21.99|23.03|3665000|22.349
1365600600|2013-04-10 13:30:00|22.83|22.87|22.33|22.36|1457100|21.698
1365687000|2013-04-11 13:30:00|21.99|22.26|21.55|21.6|1710300|20.961
1365773400|2013-04-12 13:30:00|21.57|21.75|20.39|20.42|5561000|19.816
1366032600|2013-04-15 13:30:00|19.4|19.68|18.27|18.3|8846500|17.758
1366119000|2013-04-16 13:30:00|19.63|19.72|18.25|18.49|6258900|17.943
1366205400|2013-04-17 13:30:00|18.66|18.82|17.45|17.56|4633400|17.04
1366291800|2013-04-18 13:30:00|17.79|18.13|17.47|17.96|4962400|17.429
1366378200|2013-04-19 13:30:00|18.39|18.91|18.07|18.61|3271900|18.059
1366637400|2013-04-22 13:30:00|18.91|18.94|18.19|18.6|1869700|18.05
1366723800|2013-04-23 13:30:00|18.32|18.55|18.03|18.27|1696800|17.729
1366810200|2013-04-24 13:30:00|18.54|19.49|18.43|19.35|2913300|18.777
1366896600|2013-04-25 13:30:00|19.76|19.77|19.16|19.26|2318100|18.69
1366983000|2013-04-26 13:30:00|19.15|19.26|18.33|18.48|2157600|17.933
1367242200|2013-04-29 13:30:00|18.83|19.03|18.66|18.94|1384700|18.38
1367328600|2013-04-30 13:30:00|18.87|19.5|18.45|19.5|1788900|18.923
1367415000|2013-05-01 13:30:00|18.93|19.33|18.69|19.12|2780400|18.554
1367501400|2013-05-02 13:30:00|19.12|19.37|18.81|19.01|2872300|18.447
1367587800|2013-05-03 13:30:00|18.54|19.16|18.54|18.84|7541900|18.283
1367847000|2013-05-06 13:30:00|19.03|19.14|18.8|19.06|937200|18.496
1367933400|2013-05-07 13:30:00|18.79|18.88|18.31|18.38|3375900|17.836
1368019800|2013-05-08 13:30:00|18.7|19.25|18.51|19.25|2539600|18.68
1368106200|2013-05-09 13:30:00|18.98|19.45|18.62|18.71|1819700|18.156
1368192600|2013-05-10 13:30:00|18.31|18.98|18.21|18.98|2084600|18.418
1368451800|2013-05-13 13:30:00|18.81|18.89|18.4|18.47|1748600|17.923
1368538200|2013-05-14 13:30:00|18.25|18.69|18.03|18.12|4290000|17.584
1368624600|2013-05-15 13:30:00|17.89|17.95|17.63|17.7|4165600|17.176
1368711000|2013-05-16 13:30:00|17.31|17.89|17.19|17.55|3195900|17.031
1368797400|2013-05-17 13:30:00|17.25|17.47|17.03|17.12|11195000|16.613
1369056600|2013-05-20 13:30:00|16.57|17.16|16.24|17.1|7792000|16.594
1369143000|2013-05-21 13:30:00|16.56|16.73|16.35|16.38|3574300|15.895
1369229400|2013-05-22 13:30:00|16.71|17.04|16.36|16.58|3927700|16.089
1369315800|2013-05-23 13:30:00|16.8|16.98|16.58|16.72|2854400|16.225
1369402200|2013-05-24 13:30:00|16.5|16.82|16.28|16.34|2944300|15.856
1369747800|2013-05-28 13:30:00|16.35|16.76|16.22|16.34|3035500|15.856
1369834200|2013-05-29 13:30:00|16.37|16.81|16.28|16.76|2418400|16.317|divid|0.053
1369920600|2013-05-30 13:30:00|17.12|18.06|17.03|17.95|4367400|17.476
1370007000|2013-05-31 13:30:00|17.89|18.29|17.8|18.14|4047800|17.661
1370266200|2013-06-03 13:30:00|18.12|18.85|17.9|18.62|3512900|18.128
1370352600|2013-06-04 13:30:00|18.29|18.53|17.68|17.91|2549000|17.437
1370439000|2013-06-05 13:30:00|17.81|18.17|17.55|17.78|1670900|17.31
1370525400|2013-06-06 13:30:00|17.55|17.95|17.51|17.86|2299100|17.388
1370611800|2013-06-07 13:30:00|17.17|17.22|16.67|16.81|2738800|16.366
1370871000|2013-06-10 13:30:00|16.68|17.18|16.58|16.86|1589800|16.414
1370957400|2013-06-11 13:30:00|16.47|16.82|16.4|16.52|3013800|16.083
1371043800|2013-06-12 13:30:00|16.52|16.84|16.35|16.37|1940300|15.937
1371130200|2013-06-13 13:30:00|16.14|16.48|16.11|16.48|2853700|16.044
1371216600|2013-06-14 13:30:00|16.29|16.5|16.24|16.29|2749400|15.859
1371475800|2013-06-17 13:30:00|16.25|16.47|16.21|16.4|1276800|15.967
1371562200|2013-06-18 13:30:00|16.24|16.35|15.55|15.6|7145200|15.188
1371648600|2013-06-19 13:30:00|15.64|15.71|15.11|15.17|5759600|14.769
1371735000|2013-06-20 13:30:00|14.55|14.79|14.26|14.42|9318200|14.039
1371821400|2013-06-21 13:30:00|14.39|14.94|14.2|14.89|4833900|14.496
1372080600|2013-06-24 13:30:00|14.67|14.7|13.99|14.05|4446500|13.679
1372167000|2013-06-25 13:30:00|14.07|14.3|13.97|13.99|2926800|13.62
1372253400|2013-06-26 13:30:00|13.34|13.38|13.08|13.16|4207000|12.812
1372339800|2013-06-27 13:30:00|13.4|13.86|13.32|13.6|3588300|13.241
1372426200|2013-06-28 13:30:00|13.36|14.43|13.31|14.3|3469400|13.922
1372685400|2013-07-01 13:30:00|14.46|15.23|14.21|14.97|4422100|14.574
1372771800|2013-07-02 13:30:00|15.11|15.16|14.26|14.41|3507200|14.029
1372858200|2013-07-03 13:30:00|14|14.06|13.63|13.85|2690100|13.484
1373031000|2013-07-05 13:30:00|12.89|13.05|12.5|12.89|6099600|12.549
1373290200|2013-07-08 13:30:00|12.93|12.97|12.55|12.58|2434400|12.247
1373376600|2013-07-09 13:30:00|12.77|12.93|12.6|12.72|2797100|12.384
1373463000|2013-07-10 13:30:00|12.82|12.97|12.57|12.73|2967500|12.394
1373549400|2013-07-11 13:30:00|13.32|13.34|13|13.31|3974500|12.958
1373635800|2013-07-12 13:30:00|13.01|13.07|12.62|12.75|3795700|12.413
1373895000|2013-07-15 13:30:00|12.57|12.73|12.33|12.44|5864600|12.111
1373981400|2013-07-16 13:30:00|12.49|12.99|12.42|12.95|5609800|12.608
1374067800|2013-07-17 13:30:00|12.93|13.2|12.68|12.68|3513400|12.345
1374154200|2013-07-18 13:30:00|12.85|12.93|12.68|12.71|1797200|12.374
1374240600|2013-07-19 13:30:00|12.9|13.44|12.86|13.4|3005500|13.046
1374499800|2013-07-22 13:30:00|13.77|14.2|13.71|14.03|3730500|13.659
1374586200|2013-07-23 13:30:00|14.05|14.49|13.9|14.42|2678000|14.039
1374672600|2013-07-24 13:30:00|14.55|14.59|13.47|13.74|4784700|13.377
1374759000|2013-07-25 13:30:00|13.67|14.17|13.62|13.81|3972100|13.445
1374845400|2013-07-26 13:30:00|13.67|13.83|13.3|13.74|2236200|13.377
1375104600|2013-07-29 13:30:00|13.78|13.79|13.46|13.47|2098300|13.114
1375191000|2013-07-30 13:30:00|13.29|13.33|13.09|13.23|2371600|12.88
1375277400|2013-07-31 13:30:00|13.14|13.43|12.86|13.17|3106100|12.822
1375363800|2013-08-01 13:30:00|13.27|13.39|12.7|12.71|3152500|12.374
1375450200|2013-08-02 13:30:00|12.82|12.98|12.52|12.55|2954200|12.218
1375709400|2013-08-05 13:30:00|12.81|12.99|12.6|12.64|2419600|12.306
1375795800|2013-08-06 13:30:00|12.45|12.48|12.01|12.05|3784600|11.731
1375882200|2013-08-07 13:30:00|11.8|11.96|11.62|11.76|7841200|11.449
1375968600|2013-08-08 13:30:00|11.75|12.69|11.75|12.6|5768500|12.267
1376055000|2013-08-09 13:30:00|12.61|13.38|12.46|13.16|3716500|12.812
1376314200|2013-08-12 13:30:00|13.32|13.59|13.3|13.48|4143000|13.124
1376400600|2013-08-13 13:30:00|13.34|13.36|12.83|12.87|3093800|12.53
1376487000|2013-08-14 13:30:00|13|13.84|12.97|13.84|3809100|13.474
1376573400|2013-08-15 13:30:00|13.6|15.1|13.45|15.08|6649400|14.681
1376659800|2013-08-16 13:30:00|14.87|15.12|14.3|14.75|6457600|14.36
1376919000|2013-08-19 13:30:00|13.94|14.34|13.85|13.92|5185700|13.552
1377005400|2013-08-20 13:30:00|13.86|14.9|13.71|14.89|4656800|14.496
1377091800|2013-08-21 13:30:00|14.57|14.73|13.74|13.76|4171200|13.396
1377178200|2013-08-22 13:30:00|13.88|14.12|13.72|13.9|2635700|13.533
1377264600|2013-08-23 13:30:00|13.86|14.4|13.81|14.31|3283400|13.932
1377523800|2013-08-26 13:30:00|14.48|14.63|14.18|14.47|2240400|14.088
1377610200|2013-08-27 13:30:00|14.87|14.95|14.01|14.02|4394600|13.649
1377696600|2013-08-28 13:30:00|14.13|14.32|13.22|13.3|5929500|12.948
1377783000|2013-08-29 13:30:00|13.2|13.52|12.69|13.34|6229100|12.987
1377869400|2013-08-30 13:30:00|13.26|13.83|13.17|13.37|4052600|13.017
1378215000|2013-09-03 13:30:00|13.69|13.77|13.4|13.61|3118800|13.25
1378301400|2013-09-04 13:30:00|13.44|13.64|13.13|13.63|3840200|13.27
1378387800|2013-09-05 13:30:00|13.73|13.86|13.48|13.48|3392200|13.124
1378474200|2013-09-06 13:30:00|13.93|14.34|13.74|14.02|3692100|13.649
1378733400|2013-09-09 13:30:00|14.02|14.28|13.8|13.88|3372600|13.513
1378819800|2013-09-10 13:30:00|13.65|13.9|13.49|13.49|4015200|13.133
1378906200|2013-09-11 13:30:00|13.5|13.64|13.31|13.5|3468200|13.143
1378992600|2013-09-12 13:30:00|13|13.23|12.8|12.8|4187600|12.462
1379079000|2013-09-13 13:30:00|12.62|12.98|12.5|12.58|4894700|12.247
1379338200|2013-09-16 13:30:00|12.84|13.3|12.76|12.92|6039300|12.578
1379424600|2013-09-17 13:30:00|12.92|13.13|12.73|13.13|3896400|12.783
1379511000|2013-09-18 13:30:00|12.83|14.41|12.55|14.3|10268800|13.922
1379597400|2013-09-19 13:30:00|14.5|14.5|13.68|13.81|5662000|13.445
1379683800|2013-09-20 13:30:00|13.47|13.6|12.9|12.99|7711800|12.647
1379943000|2013-09-23 13:30:00|13|13.52|12.81|12.84|4448000|12.501
1380029400|2013-09-24 13:30:00|12.74|12.85|12.39|12.61|4051100|12.277
1380115800|2013-09-25 13:30:00|12.97|13.55|12.92|13.27|3938900|12.919
1380202200|2013-09-26 13:30:00|13.49|13.71|12.96|13.1|2728700|12.754
1380288600|2013-09-27 13:30:00|13.39|13.64|13.05|13.24|2995400|12.89
1380547800|2013-09-30 13:30:00|13.18|13.34|13.08|13.28|2685500|12.929
1380634200|2013-10-01 13:30:00|12.96|13.02|12.75|12.88|2692300|12.54
1380720600|2013-10-02 13:30:00|12.94|13.15|12.73|12.81|3555300|12.471
1380807000|2013-10-03 13:30:00|12.79|12.98|12.53|12.71|3186200|12.374
1380893400|2013-10-04 13:30:00|12.68|12.8|12.58|12.77|1939300|12.432
1381152600|2013-10-07 13:30:00|13|13.13|12.93|13.02|2289700|12.676
1381239000|2013-10-08 13:30:00|13|13.11|12.54|12.68|2737300|12.345
1381325400|2013-10-09 13:30:00|12.66|13.18|12.45|13.01|3457600|12.666
1381411800|2013-10-10 13:30:00|12.94|13.53|12.87|13.16|3267200|12.812
1381498200|2013-10-11 13:30:00|12.99|13.23|12.8|13.04|3896000|12.695
1381757400|2013-10-14 13:30:00|13.37|13.42|13.19|13.33|2396100|12.978
1381843800|2013-10-15 13:30:00|13.25|13.69|13.2|13.69|3938000|13.328
1381930200|2013-10-16 13:30:00|13.87|13.9|13.52|13.58|3049000|13.221
1382016600|2013-10-17 13:30:00|14.18|15.15|14.13|14.89|5840000|14.496
1382103000|2013-10-18 13:30:00|14.75|14.87|14.51|14.8|2786800|14.409
1382362200|2013-10-21 13:30:00|14.66|15.04|14.64|14.91|1969600|14.516
1382448600|2013-10-22 13:30:00|15.29|16.49|15.21|16.26|4489600|15.83
1382535000|2013-10-23 13:30:00|16.18|16.31|15.5|15.76|3367000|15.343
1382621400|2013-10-24 13:30:00|16.06|16.23|15.77|16|3804400|15.577
1382707800|2013-10-25 13:30:00|15.86|16.13|15.57|16.04|2458100|15.616
1382967000|2013-10-28 13:30:00|16.12|16.43|15.95|16.36|3101700|15.928
1383053400|2013-10-29 13:30:00|16.32|16.47|15.98|16.05|4153200|15.626
1383139800|2013-10-30 13:30:00|16.3|16.42|15.52|16.19|2883500|15.762
1383226200|2013-10-31 13:30:00|15.54|15.74|15.05|15.1|4288500|14.701
1383312600|2013-11-01 13:30:00|14.93|15.27|14.68|14.74|3646200|14.35
1383575400|2013-11-04 14:30:00|14.69|15.13|14.67|15.09|3313800|14.691
1383661800|2013-11-05 14:30:00|14.78|14.85|14.33|14.63|4136700|14.243
1383748200|2013-11-06 14:30:00|15.5|15.83|15.31|15.55|3503000|15.139
1383834600|2013-11-07 14:30:00|15.46|15.87|15.14|15.17|3578800|14.769
1383921000|2013-11-08 14:30:00|15|15.47|14.81|15.44|3113200|15.032
1384180200|2013-11-11 14:30:00|15.11|15.43|14.87|15.36|2363800|14.954
1384266600|2013-11-12 14:30:00|15.16|15.36|14.93|15.02|2156100|14.623
1384353000|2013-11-13 14:30:00|15.1|15.31|15.04|15.22|1436100|14.818
1384439400|2013-11-14 14:30:00|15.4|16.13|15.4|16.01|3009600|15.587
1384525800|2013-11-15 14:30:00|15.95|16.05|15.5|15.51|1981400|15.1
1384785000|2013-11-18 14:30:00|15.44|15.49|14.89|14.99|2081100|14.594
1384871400|2013-11-19 14:30:00|14.64|14.93|14.56|14.71|2069700|14.321
1384957800|2013-11-20 14:30:00|14.52|14.77|14.03|14.1|2892200|13.727
1385044200|2013-11-21 14:30:00|13.83|14.02|13.71|13.9|2817600|13.533
1385130600|2013-11-22 14:30:00|13.95|14.1|13.57|13.68|2878100|13.318
1385389800|2013-11-25 14:30:00|13.33|13.53|12.97|13.36|3794000|13.007
1385476200|2013-11-26 14:30:00|13.2|13.28|13.07|13.12|2258500|12.773
1385562600|2013-11-27 14:30:00|13.23|13.25|13.03|13.14|1705000|12.793
1385735400|2013-11-29 14:30:00|13.3|13.72|13.24|13.59|1378400|13.231
1385994600|2013-12-02 14:30:00|13.37|13.45|12.57|12.68|4384700|12.345
1386081000|2013-12-03 14:30:00|12.53|12.66|12.32|12.37|3177900|12.043
1386167400|2013-12-04 14:30:00|12.39|12.91|12.31|12.73|3912000|12.394
1386253800|2013-12-05 14:30:00|12.28|12.37|12|12.01|4033300|11.693
1386340200|2013-12-06 14:30:00|12.36|12.51|12.01|12.02|2457100|11.702
1386599400|2013-12-09 14:30:00|12.21|12.27|12|12.14|3299200|11.819
1386685800|2013-12-10 14:30:00|12.65|13.39|12.62|13.22|5354700|12.871
1386772200|2013-12-11 14:30:00|12.86|12.89|12.24|12.25|4444700|11.926
1386858600|2013-12-12 14:30:00|11.92|11.99|11.7|11.8|2989200|11.488
1386945000|2013-12-13 14:30:00|11.72|12.05|11.71|11.8|3013000|11.488
1387204200|2013-12-16 14:30:00|11.82|12.21|11.8|12.08|2761600|11.761
1387290600|2013-12-17 14:30:00|11.96|12.06|11.79|11.87|1841500|11.556
1387377000|2013-12-18 14:30:00|11.83|12.19|11.66|11.66|4484100|11.352
1387463400|2013-12-19 14:30:00|11.39|11.42|11.14|11.35|4084700|11.05
1387549800|2013-12-20 14:30:00|11.38|11.5|11.22|11.24|5146200|10.943
1387809000|2013-12-23 14:30:00|11.36|11.42|11.14|11.21|2391300|10.914
1387895400|2013-12-24 14:30:00|11.16|11.57|11.16|11.51|1808900|11.206
1388068200|2013-12-26 14:30:00|11.63|11.81|11.39|11.46|1744000|11.157
1388154600|2013-12-27 14:30:00|11.73|11.82|11.5|11.74|2560300|11.43
1388413800|2013-12-30 14:30:00|11.68|11.92|11.53|11.54|3433800|11.235
1388500200|2013-12-31 14:30:00|11.54|11.91|11.47|11.72|2168900|11.41
1388673000|2014-01-02 14:30:00|12.14|12.4|11.98|12.19|3304100|11.868
1388759400|2014-01-03 14:30:00|12.37|12.41|12.08|12.15|3173200|11.829
1389018600|2014-01-06 14:30:00|12.24|12.45|12.02|12.05|2955900|11.731
1389105000|2014-01-07 14:30:00|11.96|11.96|11.71|11.89|2795800|11.576
1389191400|2014-01-08 14:30:00|11.73|11.79|11.56|11.71|2202100|11.4
1389277800|2014-01-09 14:30:00|11.57|11.68|11.36|11.39|2247000|11.089
1389364200|2014-01-10 14:30:00|11.55|11.91|11.47|11.84|2893400|11.527
1389623400|2014-01-13 14:30:00|12.12|12.62|11.94|12.6|4147300|12.267
1389709800|2014-01-14 14:30:00|12.51|12.93|12.25|12.35|3717300|12.024
1389796200|2014-01-15 14:30:00|12.23|12.79|12.15|12.67|2409800|12.335
1389882600|2014-01-16 14:30:00|12.68|12.89|12.64|12.79|1846500|12.452
1389969000|2014-01-17 14:30:00|13.13|13.66|13.13|13.52|4004300|13.163
1390314600|2014-01-21 14:30:00|13.5|13.6|13.12|13.55|3321700|13.192
1390401000|2014-01-22 14:30:00|13.46|13.56|13.05|13.1|1916800|12.754
1390487400|2014-01-23 14:30:00|13.38|14.03|13.38|13.91|4351100|13.542
1390573800|2014-01-24 14:30:00|14.32|14.42|13.54|14.1|4502600|13.727
1390833000|2014-01-27 14:30:00|14.18|14.27|13.67|13.73|3882000|13.367
1390919400|2014-01-28 14:30:00|13.79|14.26|13.62|14.17|2513900|13.795
1391005800|2014-01-29 14:30:00|14.3|14.73|14.04|14.71|4478000|14.321
1391092200|2014-01-30 14:30:00|14.35|14.51|14.13|14.37|3464200|13.99
1391178600|2014-01-31 14:30:00|14.24|14.68|14.24|14.64|3683800|14.253
1391437800|2014-02-03 14:30:00|14.67|15.07|14.64|14.85|2975700|14.457
1391524200|2014-02-04 14:30:00|14.37|14.68|14.23|14.64|3062800|14.253
1391610600|2014-02-05 14:30:00|14.64|14.8|14.48|14.48|2667100|14.097
1391697000|2014-02-06 14:30:00|14.66|14.89|14.53|14.85|2297400|14.457
1391783400|2014-02-07 14:30:00|14.72|15.37|14.7|15.32|3951900|14.915
1392042600|2014-02-10 14:30:00|15.74|16.04|15.6|15.79|3086400|15.373
1392129000|2014-02-11 14:30:00|15.89|16.74|15.84|16.6|4417300|16.161
1392215400|2014-02-12 14:30:00|17.15|17.18|16.33|16.41|5859000|15.976
1392301800|2014-02-13 14:30:00|16.61|17.13|16.49|17.1|2953900|16.648
1392388200|2014-02-14 14:30:00|17.4|17.79|17.17|17.47|4398000|17.008
1392733800|2014-02-18 14:30:00|17.5|17.81|17.25|17.59|3185400|17.125
1392820200|2014-02-19 14:30:00|17.54|17.86|16.99|17.09|3261700|16.638
1392906600|2014-02-20 14:30:00|17|17.98|16.98|17.91|3976100|17.437
1392993000|2014-02-21 14:30:00|17.84|18.1|17.62|17.97|4241900|17.495
1393252200|2014-02-24 14:30:00|18.15|18.48|18.09|18.16|3934800|17.68
1393338600|2014-02-25 14:30:00|18.09|18.42|17.94|17.97|2348500|17.495
1393425000|2014-02-26 14:30:00|17.76|17.8|16.67|17.21|5836800|16.755
1393511400|2014-02-27 14:30:00|17.24|17.85|17.22|17.59|3002600|17.125
1393597800|2014-02-28 14:30:00|17.78|17.83|17.41|17.58|3455800|17.115
1393857000|2014-03-03 14:30:00|18.54|18.57|17.89|17.96|3882600|17.485
1393943400|2014-03-04 14:30:00|17.63|17.81|17.39|17.52|3751400|17.057
1394029800|2014-03-05 14:30:00|17.51|18.08|17.27|18.06|3141500|17.583
1394116200|2014-03-06 14:30:00|18.17|18.61|18.17|18.59|2521000|18.099
1394202600|2014-03-07 14:30:00|18.28|18.72|18.18|18.62|2770200|18.128
1394458200|2014-03-10 13:30:00|18.56|18.76|18.32|18.56|1895500|18.069
1394544600|2014-03-11 13:30:00|18.77|18.97|18.47|18.49|4675500|18.001
1394631000|2014-03-12 13:30:00|18.9|19.02|18.49|18.75|4431600|18.254
1394717400|2014-03-13 13:30:00|18.77|19.14|18.65|18.95|3794000|18.449
1394803800|2014-03-14 13:30:00|19.13|19.53|19.08|19.36|4374200|18.848
1395063000|2014-03-17 13:30:00|19.27|19.47|19|19.05|3391700|18.546
1395149400|2014-03-18 13:30:00|18.73|19.29|18.7|19|3620500|18.498
1395235800|2014-03-19 13:30:00|18.68|18.77|17.85|17.91|4541300|17.437
1395322200|2014-03-20 13:30:00|17.83|18.39|17.75|18.14|6776900|17.661
1395408600|2014-03-21 13:30:00|18.34|18.53|17.89|17.99|7772900|17.514
1395667800|2014-03-24 13:30:00|17.73|17.82|17.01|17.06|3824300|16.609
1395754200|2014-03-25 13:30:00|17.43|17.79|17.43|17.54|2878000|17.076
1395840600|2014-03-26 13:30:00|17.6|17.64|16.74|16.78|3519300|16.336
1395927000|2014-03-27 13:30:00|16.69|17.02|16.58|17.02|3572700|16.57
1396013400|2014-03-28 13:30:00|17.12|17.75|17.05|17.55|3385500|17.086
1396272600|2014-03-31 13:30:00|17.33|17.39|16.89|17.08|3356200|16.629
1396359000|2014-04-01 13:30:00|16.96|17.31|16.95|17.28|2488100|16.823
1396445400|2014-04-02 13:30:00|17.58|17.75|17.31|17.45|3381400|16.989
1396531800|2014-04-03 13:30:00|17.17|17.28|16.97|17.26|2331700|16.804
1396618200|2014-04-04 13:30:00|17.7|17.74|17.2|17.28|1984400|16.823
1396877400|2014-04-07 13:30:00|17.17|17.75|17.16|17.45|2218200|16.989
1396963800|2014-04-08 13:30:00|17.85|18.6|17.78|18.57|4101800|18.079
1397050200|2014-04-09 13:30:00|18.12|18.79|17.97|18.44|2861600|17.953
1397136600|2014-04-10 13:30:00|18.47|18.68|17.99|18.11|2263600|17.631
1397223000|2014-04-11 13:30:00|18.08|18.37|17.81|17.97|1818800|17.495
1397482200|2014-04-14 13:30:00|18.1|18.4|17.97|18.16|2217500|17.68
1397568600|2014-04-15 13:30:00|17.38|17.86|17.21|17.73|3386300|17.261
1397655000|2014-04-16 13:30:00|17.35|17.51|17.18|17.44|2076300|16.979
1397741400|2014-04-17 13:30:00|17.51|17.62|17.25|17.46|1341500|16.998
1398087000|2014-04-21 13:30:00|17.11|17.55|17|17.33|1912100|16.872
1398173400|2014-04-22 13:30:00|17.33|17.61|17.22|17.55|1866300|17.086
1398259800|2014-04-23 13:30:00|17.32|18.39|17.25|18.17|2778900|17.69
1398346200|2014-04-24 13:30:00|17.75|18.19|17.73|17.88|2612400|17.407
1398432600|2014-04-25 13:30:00|18.04|18.4|17.92|18.39|2494600|17.904
1398691800|2014-04-28 13:30:00|18.25|18.44|18.15|18.35|1626600|17.865
1398778200|2014-04-29 13:30:00|17.98|18.33|17.91|18.18|1674900|17.699
1398864600|2014-04-30 13:30:00|17.95|18.18|17.76|18.1|1962700|17.622
1398951000|2014-05-01 13:30:00|17.94|18.05|17.76|17.97|1601500|17.495
1399037400|2014-05-02 13:30:00|17.98|18.41|17.91|18.39|3466000|17.904
1399296600|2014-05-05 13:30:00|18.51|18.67|18.17|18.36|1306500|17.875
1399383000|2014-05-06 13:30:00|18.3|18.4|18.12|18.22|997600|17.738
1399469400|2014-05-07 13:30:00|18.11|18.2|17.75|18|1813500|17.524
1399555800|2014-05-08 13:30:00|17.87|18.07|17.74|17.77|1218400|17.3
1399642200|2014-05-09 13:30:00|17.66|17.69|17.19|17.3|2209500|16.843
1399901400|2014-05-12 13:30:00|17.38|17.64|17.35|17.38|2032100|16.921
1399987800|2014-05-13 13:30:00|16.99|17.32|16.92|17.05|2070100|16.599
1400074200|2014-05-14 13:30:00|17.39|17.44|17.01|17.05|1599300|16.599
1400160600|2014-05-15 13:30:00|16.91|17.07|16.75|16.99|2249600|16.541
1400247000|2014-05-16 13:30:00|16.91|17.13|16.86|16.89|1421700|16.444
1400506200|2014-05-19 13:30:00|17.72|17.72|16.89|17.03|1973400|16.58
1400592600|2014-05-20 13:30:00|16.74|17.07|16.71|16.87|1752300|16.424
1400679000|2014-05-21 13:30:00|17.03|17.03|16.73|16.95|1397200|16.502
1400765400|2014-05-22 13:30:00|17.04|17.19|16.85|17.02|1760500|16.57
1400851800|2014-05-23 13:30:00|16.93|17.06|16.79|16.87|1707500|16.424
1401197400|2014-05-27 13:30:00|16.42|16.42|15.58|15.79|3505600|15.373
1401283800|2014-05-28 13:30:00|15.5|15.71|15.33|15.46|2665000|15.051
1401370200|2014-05-29 13:30:00|15.34|15.88|15.32|15.6|1995300|15.188
1401456600|2014-05-30 13:30:00|15.77|15.82|15.51|15.79|1973500|15.373
1401715800|2014-06-02 13:30:00|15.61|15.93|15.48|15.75|1501800|15.334
1401802200|2014-06-03 13:30:00|15.87|15.88|15.5|15.76|1380300|15.343
1401888600|2014-06-04 13:30:00|15.73|15.79|15.35|15.42|2178600|15.012
1401975000|2014-06-05 13:30:00|15.66|15.97|15.58|15.89|1591200|15.47
1402061400|2014-06-06 13:30:00|15.88|15.92|15.63|15.84|921300|15.421
1402320600|2014-06-09 13:30:00|15.88|15.98|15.8|15.8|895000|15.382
1402407000|2014-06-10 13:30:00|15.93|16.06|15.8|15.93|1404000|15.509
1402493400|2014-06-11 13:30:00|15.94|16.05|15.7|15.9|1593000|15.48
1402579800|2014-06-12 13:30:00|15.96|16.33|15.83|16.1|1979000|15.674
1402666200|2014-06-13 13:30:00|15.98|16.05|15.75|15.99|1456900|15.567
1402925400|2014-06-16 13:30:00|16.06|16.16|15.71|15.93|1838400|15.509
1403011800|2014-06-17 13:30:00|15.77|16.14|15.64|16.09|2181600|15.665
1403098200|2014-06-18 13:30:00|16.12|16.36|15.97|16.35|2363600|15.918
1403184600|2014-06-19 13:30:00|16.64|17.23|16.64|17.14|4624700|16.687
1403271000|2014-06-20 13:30:00|17.24|17.33|16.68|16.86|2640900|16.414
1403530200|2014-06-23 13:30:00|16.98|17.18|16.83|17.11|2040800|16.658
1403616600|2014-06-24 13:30:00|17.34|17.45|16.66|16.68|3359400|16.239
1403703000|2014-06-25 13:30:00|16.72|16.93|16.57|16.8|1504700|16.356
1403789400|2014-06-26 13:30:00|16.81|16.94|16.54|16.87|1329000|16.424
1403875800|2014-06-27 13:30:00|16.9|17|16.54|16.76|1479400|16.317
1404135000|2014-06-30 13:30:00|16.62|17.26|16.51|17.21|2124200|16.755
1404221400|2014-07-01 13:30:00|17.2|17.44|17.05|17.1|1421700|16.648
1404307800|2014-07-02 13:30:00|17.1|17.45|17.08|17.36|1069500|16.901
1404394200|2014-07-03 13:30:00|16.96|17.25|16.72|17.15|1307900|16.697
1404739800|2014-07-07 13:30:00|17.17|17.26|16.85|16.89|1598300|16.444
1404826200|2014-07-08 13:30:00|17.18|17.7|17.03|17.6|2756300|17.135
1404912600|2014-07-09 13:30:00|17.86|18.26|17.84|18.2|2983900|17.719
1404999000|2014-07-10 13:30:00|18.5|18.69|17.78|17.81|2956900|17.339
1405085400|2014-07-11 13:30:00|17.99|18.59|17.74|18.53|2097500|18.04
1405344600|2014-07-14 13:30:00|17.8|18.26|17.8|17.97|2076200|17.495
1405431000|2014-07-15 13:30:00|18.04|18.14|17.31|17.37|2461300|16.911
1405517400|2014-07-16 13:30:00|17.57|17.97|17.57|17.84|1868100|17.368
1405603800|2014-07-17 13:30:00|17.92|18.27|17.55|18.16|2035500|17.68
1405690200|2014-07-18 13:30:00|17.8|18.14|17.56|18.11|2830400|17.631
1405949400|2014-07-21 13:30:00|18.15|18.44|18|18.38|2394300|17.894
1406035800|2014-07-22 13:30:00|18.32|18.38|18.03|18.04|1435600|17.566|divid|0.003
1406122200|2014-07-23 13:30:00|18.16|18.34|17.92|17.93|1285200|17.459
1406208600|2014-07-24 13:30:00|17.75|17.75|17.3|17.49|2812300|17.03
1406295000|2014-07-25 13:30:00|17.56|18.1|17.53|18.05|1732200|17.576
1406554200|2014-07-28 13:30:00|18.07|18.23|17.99|18.21|1068500|17.732
1406640600|2014-07-29 13:30:00|18.24|18.33|17.92|18.05|1034000|17.576
1406727000|2014-07-30 13:30:00|17.91|17.93|17.44|17.78|1601000|17.313
1406813400|2014-07-31 13:30:00|17.41|17.46|16.73|17.19|2768400|16.738
1406899800|2014-08-01 13:30:00|17.32|17.51|16.87|17.09|2231800|16.641
1407159000|2014-08-04 13:30:00|17.12|17.32|16.9|17.23|1409900|16.777
1407245400|2014-08-05 13:30:00|17.1|17.42|16.85|17.33|1742300|16.875
1407331800|2014-08-06 13:30:00|17.53|17.9|17.47|17.76|1936600|17.293
1407418200|2014-08-07 13:30:00|17.41|17.66|17.25|17.59|1674600|17.128
1407504600|2014-08-08 13:30:00|17.44|17.92|17.44|17.8|2301300|17.332
1407763800|2014-08-11 13:30:00|17.64|18.19|17.63|18.03|2124200|17.556
1407850200|2014-08-12 13:30:00|17.72|17.97|17.57|17.79|2409700|17.323
1407936600|2014-08-13 13:30:00|17.63|17.79|17.42|17.66|1964400|17.196
1408023000|2014-08-14 13:30:00|17.6|17.8|17.45|17.58|1726400|17.118
1408109400|2014-08-15 13:30:00|17.2|17.41|17.15|17.37|1895800|16.914
1408368600|2014-08-18 13:30:00|17.21|17.43|17.15|17.42|1672700|16.962
1408455000|2014-08-19 13:30:00|17.28|17.39|17.14|17.22|1495600|16.768
1408541400|2014-08-20 13:30:00|17.17|17.42|17.08|17.27|1523400|16.816
1408627800|2014-08-21 13:30:00|16.97|17.17|16.86|17.03|2416500|16.583
1408714200|2014-08-22 13:30:00|16.94|17.08|16.79|16.89|1669600|16.446
1408973400|2014-08-25 13:30:00|16.73|16.8|16.6|16.71|1382000|16.271
1409059800|2014-08-26 13:30:00|16.92|17.07|16.84|16.98|1364100|16.534
1409146200|2014-08-27 13:30:00|17.05|17.18|16.92|16.97|689800|16.524
1409232600|2014-08-28 13:30:00|17.13|17.16|16.92|16.99|952900|16.544
1409319000|2014-08-29 13:30:00|17.02|17.21|16.93|17.18|1486500|16.729
1409664600|2014-09-02 13:30:00|16.8|16.88|16.52|16.53|2230800|16.096
1409751000|2014-09-03 13:30:00|16.62|16.67|16.45|16.46|1593600|16.028
1409837400|2014-09-04 13:30:00|16.48|16.57|15.84|15.9|3417600|15.482
1409923800|2014-09-05 13:30:00|15.69|15.88|15.55|15.74|2414400|15.326
1410183000|2014-09-08 13:30:00|15.74|15.74|15.35|15.38|2420600|14.976
1410269400|2014-09-09 13:30:00|15.31|15.58|15.28|15.49|2868100|15.083
1410355800|2014-09-10 13:30:00|13.63|13.72|12.75|13.07|12372300|12.727
1410442200|2014-09-11 13:30:00|13.08|13.2|12.87|13.09|4303300|12.746
1410528600|2014-09-12 13:30:00|13.1|13.57|13.03|13.45|4069000|13.097
1410787800|2014-09-15 13:30:00|14.03|14.04|13.48|13.67|3073300|13.311
1410874200|2014-09-16 13:30:00|13.68|13.89|13.59|13.66|1979600|13.301
1410960600|2014-09-17 13:30:00|13.65|13.65|13.25|13.3|2831100|12.951
1411047000|2014-09-18 13:30:00|13.17|13.37|13.12|13.25|1946800|12.902
1411133400|2014-09-19 13:30:00|13.18|13.23|12.98|13.1|2260500|12.756
1411392600|2014-09-22 13:30:00|13.05|13.11|12.78|12.83|1821800|12.493
1411479000|2014-09-23 13:30:00|13.01|13.18|12.8|13.15|1665800|12.805
1411565400|2014-09-24 13:30:00|13.1|13.2|12.85|12.87|1634700|12.532
1411651800|2014-09-25 13:30:00|12.41|12.61|12.36|12.61|2532400|12.279
1411738200|2014-09-26 13:30:00|12.49|12.62|12.42|12.47|1418100|12.142
1411997400|2014-09-29 13:30:00|12.42|12.51|12.16|12.17|1385500|11.85
1412083800|2014-09-30 13:30:00|12.09|12.26|11.95|12|3001900|11.685
1412170200|2014-10-01 13:30:00|11.98|12.22|11.97|12|1935700|11.685
1412256600|2014-10-02 13:30:00|12|12.07|11.69|11.99|1905600|11.675
1412343000|2014-10-03 13:30:00|11.35|11.53|11.15|11.19|3784800|10.896
1412602200|2014-10-06 13:30:00|11.45|11.73|11.38|11.66|1912500|11.354
1412688600|2014-10-07 13:30:00|11.7|11.79|11.13|11.14|2406200|10.847
1412775000|2014-10-08 13:30:00|11.22|11.83|10.57|11.68|4176600|11.373
1412861400|2014-10-09 13:30:00|11.78|11.83|10.93|11.19|4853300|10.896
1412947800|2014-10-10 13:30:00|11.15|11.4|10.75|10.79|2682500|10.507
1413207000|2014-10-13 13:30:00|10.95|11.41|10.91|11.05|2329100|10.76
1413293400|2014-10-14 13:30:00|11.02|11.16|10.74|10.89|2390600|10.604
1413379800|2014-10-15 13:30:00|10.86|10.95|10.09|10.19|5521700|9.922
1413466200|2014-10-16 13:30:00|10.19|10.7|10.08|10.45|2875800|10.175
1413552600|2014-10-17 13:30:00|10.54|10.59|9.99|10.02|3059600|9.757
1413811800|2014-10-20 13:30:00|10.12|10.15|9.72|10|3663200|9.737
1413898200|2014-10-21 13:30:00|10.09|10.24|10.05|10.12|2277200|9.854
1413984600|2014-10-22 13:30:00|9.95|10.01|9.59|9.59|3202100|9.338
1414071000|2014-10-23 13:30:00|9.58|9.78|9.48|9.66|3031600|9.406
1414157400|2014-10-24 13:30:00|9.6|9.69|9.48|9.54|2520300|9.289
1414416600|2014-10-27 13:30:00|9.42|9.52|9.31|9.34|1683000|9.095
1414503000|2014-10-28 13:30:00|9.53|9.64|9.44|9.53|3236300|9.28
1414589400|2014-10-29 13:30:00|9.47|9.6|9.2|9.21|3645900|8.968
1414675800|2014-10-30 13:30:00|9.03|9.08|8.47|8.47|6024200|8.247
1414762200|2014-10-31 13:30:00|8.15|8.6|8.07|8.27|7829000|8.053
1415025000|2014-11-03 14:30:00|9.06|10.28|9|10.12|8846900|9.854
1415111400|2014-11-04 14:30:00|9.78|9.79|9.02|9.07|5147500|8.832
1415197800|2014-11-05 14:30:00|8.75|9.36|8.72|8.81|3979900|8.579
1415284200|2014-11-06 14:30:00|8.9|9.27|8.9|9.03|4418800|8.793
1415370600|2014-11-07 14:30:00|9.21|9.86|9.08|9.82|4612000|9.562
1415629800|2014-11-10 14:30:00|9.5|9.57|8.8|8.85|4742000|8.617
1415716200|2014-11-11 14:30:00|8.93|9.38|8.88|9.18|2107100|8.939
1415802600|2014-11-12 14:30:00|9.24|9.38|8.81|9|3345000|8.764
1415889000|2014-11-13 14:30:00|8.91|9.07|8.65|8.72|2947500|8.491
1415975400|2014-11-14 14:30:00|8.55|9.63|8.4|9.56|6551200|9.309
1416234600|2014-11-17 14:30:00|9.18|9.72|9.06|9.66|3941000|9.406
1416321000|2014-11-18 14:30:00|9.79|10.32|9.7|10.27|6060200|10
1416407400|2014-11-19 14:30:00|10.08|10.15|9.31|9.34|7361800|9.095
1416493800|2014-11-20 14:30:00|9.51|9.86|9.31|9.57|3851500|9.319
1416580200|2014-11-21 14:30:00|9.93|10.21|9.66|9.89|4683600|9.63
1416839400|2014-11-24 14:30:00|9.72|9.77|9.44|9.56|2507500|9.309
1416925800|2014-11-25 14:30:00|9.53|9.99|9.53|9.97|2640000|9.708
1417012200|2014-11-26 14:30:00|9.87|9.96|9.62|9.74|2559400|9.484
1417185000|2014-11-28 14:30:00|9.23|9.24|8.56|8.56|2898900|8.335
1417444200|2014-12-01 14:30:00|8.76|9.44|8.73|9.34|3981600|9.095
1417530600|2014-12-02 14:30:00|9.01|9.26|8.76|8.85|3457100|8.617
1417617000|2014-12-03 14:30:00|8.98|9.26|8.98|9.1|3507800|8.861
1417703400|2014-12-04 14:30:00|9|9.14|8.77|8.81|2858000|8.579
1417789800|2014-12-05 14:30:00|8.65|8.72|8.45|8.52|2874200|8.296
1418049000|2014-12-08 14:30:00|8.54|8.79|8.2|8.66|4427700|8.432
1418135400|2014-12-09 14:30:00|8.84|9.27|8.8|9.08|4848100|8.841
1418221800|2014-12-10 14:30:00|8.95|9.12|8.44|8.46|4982000|8.238
1418308200|2014-12-11 14:30:00|8.36|8.6|8.13|8.27|4260800|8.053
1418394600|2014-12-12 14:30:00|8.21|8.41|8.04|8.21|4171500|7.994
1418653800|2014-12-15 14:30:00|8.12|8.29|7.48|7.48|5242600|7.283
1418740200|2014-12-16 14:30:00|7.73|7.88|7.45|7.52|4727700|7.322
1418826600|2014-12-17 14:30:00|7.72|8.2|7.72|8.16|5657400|7.946
1418913000|2014-12-18 14:30:00|8.51|8.74|8.35|8.68|4657500|8.452
1418999400|2014-12-19 14:30:00|8.65|8.8|8.5|8.73|16479500|8.501
1419258600|2014-12-22 14:30:00|8.72|8.72|7.95|8.03|5227400|7.819
1419345000|2014-12-23 14:30:00|8.01|8.63|8.01|8.15|4084700|7.936
1419431400|2014-12-24 14:30:00|8.04|8.5|7.98|8.39|2015600|8.17
1419604200|2014-12-26 14:30:00|8.58|8.85|8.49|8.74|3057800|8.51
1419863400|2014-12-29 14:30:00|8.72|8.73|8.32|8.4|2446800|8.179
1419949800|2014-12-30 14:30:00|8.64|8.96|8.64|8.75|3717000|8.52
1420036200|2014-12-31 14:30:00|8.59|8.8|8.43|8.7|2494700|8.471
1420209000|2015-01-02 14:30:00|8.53|8.8|8.41|8.78|2678100|8.549
1420468200|2015-01-05 14:30:00|8.93|9.17|8.7|9.17|3890600|8.929
1420554600|2015-01-06 14:30:00|9.33|9.8|9.25|9.74|6675800|9.484
1420641000|2015-01-07 14:30:00|9.5|9.86|9.35|9.56|3908000|9.309
1420727400|2015-01-08 14:30:00|9.68|10.02|9.5|9.57|3551100|9.319
1420813800|2015-01-09 14:30:00|9.74|10.15|9.74|10.14|3976900|9.874
1421073000|2015-01-12 14:30:00|10.24|10.94|10.19|10.77|5489200|10.487
1421159400|2015-01-13 14:30:00|11.08|11.11|10.31|10.46|6024900|10.185
1421245800|2015-01-14 14:30:00|10.71|10.77|10.14|10.42|4856300|10.146
1421332200|2015-01-15 14:30:00|11.03|11.32|10.93|11.03|7328400|10.74
1421418600|2015-01-16 14:30:00|11.02|11.45|10.88|10.99|5323200|10.701
1421764200|2015-01-20 14:30:00|11.62|11.71|11.35|11.56|5304800|11.256
1421850600|2015-01-21 14:30:00|11.69|11.88|11.19|11.42|7122300|11.12
1421937000|2015-01-22 14:30:00|11.6|11.73|11.22|11.36|5303400|11.062
1422023400|2015-01-23 14:30:00|11.19|11.19|10.78|10.92|4167900|10.633
1422282600|2015-01-26 14:30:00|10.67|10.93|10.55|10.92|4402300|10.633
1422369000|2015-01-27 14:30:00|10.95|11.7|10.94|11.64|4434800|11.334
1422455400|2015-01-28 14:30:00|11.33|11.7|11.22|11.4|4245600|11.1
1422541800|2015-01-29 14:30:00|11.25|11.5|11.12|11.44|3267200|11.139
1422628200|2015-01-30 14:30:00|11.68|12.38|11.58|12.38|5673800|12.055
1422887400|2015-02-02 14:30:00|12.03|12.88|11.95|12.77|5484600|12.434
1422973800|2015-02-03 14:30:00|12.91|13.12|12.59|12.79|5499800|12.454
1423060200|2015-02-04 14:30:00|12.63|12.88|12.43|12.76|5070100|12.425
1423146600|2015-02-05 14:30:00|12.66|13|12.63|12.99|2056700|12.649
1423233000|2015-02-06 14:30:00|12.12|12.53|12.07|12.26|4086400|11.938
1423492200|2015-02-09 14:30:00|12.24|12.49|12.22|12.43|3395600|12.103
1423578600|2015-02-10 14:30:00|12.1|12.33|11.94|12.22|2636600|11.899
1423665000|2015-02-11 14:30:00|12.11|12.18|11.84|11.87|2714300|11.558
1423751400|2015-02-12 14:30:00|12.05|12.14|11.8|11.97|4729200|11.656
1423837800|2015-02-13 14:30:00|12.22|12.44|12.16|12.33|3509400|12.006
1424183400|2015-02-17 14:30:00|11.93|12|11.76|11.82|2687200|11.509
1424269800|2015-02-18 14:30:00|11.74|12.11|11.63|12.01|3415500|11.694
1424356200|2015-02-19 14:30:00|12.02|12.04|11.52|11.57|3688600|11.266
1424442600|2015-02-20 14:30:00|11.71|11.89|11.46|11.47|3269000|11.169
1424701800|2015-02-23 14:30:00|11.29|11.63|11.1|11.35|3211500|11.052
1424788200|2015-02-24 14:30:00|11.16|11.42|11.07|11.11|2875100|10.818
1424874600|2015-02-25 14:30:00|11.37|11.41|11.1|11.19|2548500|10.896
1424961000|2015-02-26 14:30:00|11.36|11.37|11.14|11.16|3021700|10.867
1425047400|2015-02-27 14:30:00|11.32|11.47|11.23|11.27|2140500|10.974
1425306600|2015-03-02 14:30:00|11.29|11.37|10.82|10.9|2519200|10.614
1425393000|2015-03-03 14:30:00|11.01|11.09|10.56|10.6|2461700|10.321
1425479400|2015-03-04 14:30:00|10.71|10.74|10.41|10.49|2138700|10.214
1425565800|2015-03-05 14:30:00|10.48|10.64|10.27|10.29|1560300|10.02
1425652200|2015-03-06 14:30:00|9.99|10.02|9.53|9.56|4192100|9.309
1425907800|2015-03-09 13:30:00|9.59|9.63|9.1|9.13|3318400|8.89
1425994200|2015-03-10 13:30:00|8.98|9.36|8.89|8.97|3430600|8.734
1426080600|2015-03-11 13:30:00|9|9.36|8.85|9.33|2732100|9.085
1426167000|2015-03-12 13:30:00|9.24|9.28|8.93|9.05|2278500|8.812
1426253400|2015-03-13 13:30:00|8.87|8.93|8.44|8.64|3043300|8.413
1426512600|2015-03-16 13:30:00|8.67|8.89|8.55|8.8|3019900|8.569
1426599000|2015-03-17 13:30:00|8.7|9.04|8.61|8.86|2639600|8.627
1426685400|2015-03-18 13:30:00|8.88|9.66|8.86|9.57|4337500|9.319
1426771800|2015-03-19 13:30:00|9.48|9.52|9.14|9.4|2808000|9.153
1426858200|2015-03-20 13:30:00|9.53|9.99|9.51|9.84|6866100|9.581
1427117400|2015-03-23 13:30:00|9.86|10.08|9.85|9.99|3373200|9.728
1427203800|2015-03-24 13:30:00|10.04|10.15|9.85|9.96|2786800|9.698
1427290200|2015-03-25 13:30:00|10.11|10.21|9.92|9.94|2428600|9.679
1427376600|2015-03-26 13:30:00|10.43|10.51|9.88|10.1|4039600|9.835
1427463000|2015-03-27 13:30:00|9.86|10.06|9.68|9.86|2476900|9.601
1427722200|2015-03-30 13:30:00|9.6|9.68|9.46|9.48|2710100|9.231
1427808600|2015-03-31 13:30:00|9.61|9.79|9.28|9.34|2704600|9.095
1427895000|2015-04-01 13:30:00|9.44|9.77|9.41|9.66|3841300|9.406
1427981400|2015-04-02 13:30:00|9.82|9.86|9.41|9.42|4319900|9.173
1428327000|2015-04-06 13:30:00|9.77|10.15|9.74|10.06|3876000|9.796
1428413400|2015-04-07 13:30:00|10.08|10.26|9.88|9.92|4179400|9.659
1428499800|2015-04-08 13:30:00|10.01|10.15|9.69|9.75|3417600|9.494
1428586200|2015-04-09 13:30:00|9.59|9.71|9.5|9.52|1980300|9.27
1428672600|2015-04-10 13:30:00|9.82|10.24|9.77|10.24|3106400|9.971
1428931800|2015-04-13 13:30:00|10.34|10.48|10.21|10.32|2517900|10.049
1429018200|2015-04-14 13:30:00|10.45|10.93|10.43|10.88|3844800|10.594
1429104600|2015-04-15 13:30:00|10.82|11.46|10.81|11.42|5253300|11.12
1429191000|2015-04-16 13:30:00|11.51|11.51|11.04|11.28|4879500|10.984
1429277400|2015-04-17 13:30:00|11.22|11.52|11.19|11.41|3539700|11.11
1429536600|2015-04-20 13:30:00|11.31|11.58|11.27|11.54|9862800|11.237
1429623000|2015-04-21 13:30:00|11.34|11.64|11.31|11.54|2972700|11.237
1429709400|2015-04-22 13:30:00|11.39|11.51|11.07|11.08|2998400|10.789
1429795800|2015-04-23 13:30:00|11.03|11.26|10.9|11.12|2920300|10.828
1429882200|2015-04-24 13:30:00|10.88|10.97|10.61|10.65|4087900|10.37
1430141400|2015-04-27 13:30:00|10.98|11.27|10.86|10.93|4398000|10.643
1430227800|2015-04-28 13:30:00|11.2|11.49|11.15|11.43|4443500|11.13
1430314200|2015-04-29 13:30:00|11.42|11.8|11.29|11.62|3288200|11.315
1430400600|2015-04-30 13:30:00|11.17|11.4|10.99|11.33|3263600|11.032
1430487000|2015-05-01 13:30:00|11.08|11.49|11.07|11.43|2066200|11.13
1430746200|2015-05-04 13:30:00|11.58|11.73|11.42|11.47|2490000|11.169
1430832600|2015-05-05 13:30:00|11.73|11.8|11.37|11.49|2287900|11.188
1430919000|2015-05-06 13:30:00|11.64|11.69|11.1|11.16|2773900|10.867
1431005400|2015-05-07 13:30:00|10.78|11.25|10.76|11.24|4489200|10.945
1431091800|2015-05-08 13:30:00|11.1|11.45|10.98|11.26|3191800|10.964
1431351000|2015-05-11 13:30:00|11.41|11.58|10.96|11.14|3032900|10.847
1431437400|2015-05-12 13:30:00|11.11|11.24|10.98|11.12|2648500|10.828
1431523800|2015-05-13 13:30:00|11.33|11.4|11.16|11.2|4036400|10.906
1431610200|2015-05-14 13:30:00|11.32|11.74|11.27|11.38|2707600|11.081
1431696600|2015-05-15 13:30:00|10.94|11.27|10.9|10.98|3877700|10.692
1431955800|2015-05-18 13:30:00|11.03|11.09|10.83|10.92|2198000|10.633
1432042200|2015-05-19 13:30:00|10.58|10.68|10.4|10.42|3469700|10.146
1432128600|2015-05-20 13:30:00|10.46|10.53|10.32|10.35|2286500|10.078
1432215000|2015-05-21 13:30:00|10.32|10.43|10.22|10.24|1871200|9.971
1432301400|2015-05-22 13:30:00|10.26|10.28|9.88|9.96|2506400|9.698
1432647000|2015-05-26 13:30:00|9.72|9.72|9.52|9.6|2997800|9.348
1432733400|2015-05-27 13:30:00|9.38|9.52|9.32|9.42|3143700|9.173
1432819800|2015-05-28 13:30:00|9.34|9.64|9.33|9.6|3252600|9.348
1432906200|2015-05-29 13:30:00|9.64|9.73|9.53|9.58|1866500|9.328
1433165400|2015-06-01 13:30:00|9.66|9.72|9.28|9.37|2210800|9.124
1433251800|2015-06-02 13:30:00|9.37|9.51|9.3|9.4|1979200|9.153
1433338200|2015-06-03 13:30:00|9.38|9.38|9.12|9.21|2663400|8.968
1433424600|2015-06-04 13:30:00|8.88|8.98|8.71|8.85|5443800|8.617
1433511000|2015-06-05 13:30:00|8.65|8.87|8.62|8.72|2144000|8.491
1433770200|2015-06-08 13:30:00|8.7|8.72|8.43|8.72|2750300|8.491
1433856600|2015-06-09 13:30:00|9.58|9.66|9.24|9.3|4979100|9.056
1433943000|2015-06-10 13:30:00|9.66|9.67|9.36|9.45|3063500|9.202
1434029400|2015-06-11 13:30:00|9.44|9.45|8.98|9|2308600|8.764
1434115800|2015-06-12 13:30:00|9.19|9.27|9.06|9.06|2487400|8.822
1434375000|2015-06-15 13:30:00|8.9|9.1|8.76|9.02|3650500|8.783
1434461400|2015-06-16 13:30:00|8.93|9.05|8.83|8.91|2282900|8.676
1434547800|2015-06-17 13:30:00|8.88|9.22|8.77|9.19|3075800|8.949
1434634200|2015-06-18 13:30:00|9.4|9.79|9.4|9.6|3961100|9.348
1434720600|2015-06-19 13:30:00|9.69|9.75|9.24|9.27|8862700|9.026
1434979800|2015-06-22 13:30:00|9.17|9.21|8.97|8.98|2865700|8.744
1435066200|2015-06-23 13:30:00|8.92|9.11|8.88|8.94|2652000|8.705
1435152600|2015-06-24 13:30:00|8.95|9.04|8.86|8.96|1907100|8.725
1435239000|2015-06-25 13:30:00|9.04|9.13|8.96|9.02|1545900|8.783
1435325400|2015-06-26 13:30:00|8.98|9.18|8.97|9.11|1754200|8.871
1435584600|2015-06-29 13:30:00|9.16|9.28|9.09|9.13|1516800|8.89
1435671000|2015-06-30 13:30:00|8.98|9.21|8.89|8.95|2885500|8.715
1435757400|2015-07-01 13:30:00|8.83|8.83|8.37|8.45|2524400|8.228
1435843800|2015-07-02 13:30:00|8.43|8.83|8.41|8.81|3097500|8.579
1436189400|2015-07-06 13:30:00|8.66|8.97|8.63|8.85|2442600|8.617
1436275800|2015-07-07 13:30:00|8.61|8.67|8.35|8.41|3402300|8.189
1436362200|2015-07-08 13:30:00|8.46|8.56|8.03|8.07|2704000|7.858
1436448600|2015-07-09 13:30:00|8.25|8.33|8.09|8.19|1384500|7.975
1436535000|2015-07-10 13:30:00|8.2|8.26|8.04|8.1|1751400|7.887
1436794200|2015-07-13 13:30:00|8.01|8.15|7.87|8.11|2145300|7.897
1436880600|2015-07-14 13:30:00|8.28|8.39|8.24|8.27|1883700|8.053
1436967000|2015-07-15 13:30:00|8.26|8.37|8.08|8.11|2017300|7.897
1437053400|2015-07-16 13:30:00|7.99|8.1|7.94|7.97|1342300|7.761
1437139800|2015-07-17 13:30:00|7.88|7.92|7.46|7.49|3993900|7.293
1437399000|2015-07-20 13:30:00|6.96|7.08|6.7|6.74|5814700|6.563
1437485400|2015-07-21 13:30:00|6.87|7.01|6.73|6.83|3150400|6.651
1437571800|2015-07-22 13:30:00|6.67|6.87|6.6|6.75|3482600|6.573
1437658200|2015-07-23 13:30:00|6.88|6.96|6.47|6.55|3974800|6.378
1437744600|2015-07-24 13:30:00|6.2|6.8|6.12|6.78|7682100|6.602
1438003800|2015-07-27 13:30:00|6.65|6.84|6.29|6.36|5307900|6.193
1438090200|2015-07-28 13:30:00|6.39|6.5|6.26|6.32|3311600|6.154
1438176600|2015-07-29 13:30:00|6.2|6.55|6.1|6.47|4064200|6.3
1438263000|2015-07-30 13:30:00|6.17|6.3|6.04|6.07|4411100|5.911
1438349400|2015-07-31 13:30:00|6.26|6.33|6.03|6.12|3015600|5.959
1438608600|2015-08-03 13:30:00|6|6.02|5.85|5.91|3128000|5.755
1438695000|2015-08-04 13:30:00|5.92|6|5.67|5.78|2949100|5.628
1438781400|2015-08-05 13:30:00|5.88|5.96|5.64|5.68|2248500|5.531
1438867800|2015-08-06 13:30:00|5.74|5.99|5.68|5.83|2941700|5.677
1438954200|2015-08-07 13:30:00|5.89|6.06|5.68|5.73|2963300|5.579
1439213400|2015-08-10 13:30:00|5.78|6.3|5.71|6.29|3495200|6.125
1439299800|2015-08-11 13:30:00|6.29|6.4|6.07|6.38|3417700|6.212
1439386200|2015-08-12 13:30:00|6.49|6.99|6.49|6.95|5458000|6.767
1439472600|2015-08-13 13:30:00|6.58|6.7|6.26|6.3|3762600|6.134
1439559000|2015-08-14 13:30:00|6.49|6.56|6.23|6.25|2005800|6.086
1439818200|2015-08-17 13:30:00|6.6|6.8|6.52|6.73|3716300|6.553
1439904600|2015-08-18 13:30:00|6.62|6.84|6.56|6.75|2814100|6.573
1439991000|2015-08-19 13:30:00|6.86|7.57|6.86|7.47|6173200|7.274
1440077400|2015-08-20 13:30:00|7.9|8.57|7.85|8.29|8409000|8.072
1440163800|2015-08-21 13:30:00|8.82|8.88|8|8.13|7799400|7.916
1440423000|2015-08-24 13:30:00|8|8.31|7.94|8.3|12711000|8.082
1440509400|2015-08-25 13:30:00|8.45|8.46|7.64|7.7|5939600|7.498
1440595800|2015-08-26 13:30:00|7.57|7.6|7.12|7.18|5561700|6.991
1440682200|2015-08-27 13:30:00|7.17|7.63|7.12|7.61|7191400|7.41
1440768600|2015-08-28 13:30:00|7.74|8.2|7.67|8.12|5496500|7.907
1441027800|2015-08-31 13:30:00|7.84|8.16|7.59|8.12|4640900|7.907
1441114200|2015-09-01 13:30:00|8.25|8.37|7.58|7.61|4170800|7.41
1441200600|2015-09-02 13:30:00|7.6|7.73|7.38|7.61|2708700|7.41
1441287000|2015-09-03 13:30:00|7.45|8.02|7.43|7.67|3379700|7.468
1441373400|2015-09-04 13:30:00|7.51|7.72|7.34|7.6|2203100|7.4
1441719000|2015-09-08 13:30:00|7.6|7.95|7.5|7.8|3576400|7.595
1441805400|2015-09-09 13:30:00|7.66|7.8|7.43|7.51|2923500|7.313
1441891800|2015-09-10 13:30:00|7.61|7.81|7.55|7.62|3356200|7.42
1441978200|2015-09-11 13:30:00|7.34|7.41|6.83|7.38|4712000|7.186
1442237400|2015-09-14 13:30:00|7.37|7.56|7.18|7.34|2862100|7.147
1442323800|2015-09-15 13:30:00|7.33|7.73|7.32|7.54|3541500|7.342
1442410200|2015-09-16 13:30:00|7.74|8.01|7.74|7.95|5822000|7.741
1442496600|2015-09-17 13:30:00|7.99|8.31|7.85|8.25|6813300|8.033
1442583000|2015-09-18 13:30:00|8.45|8.6|8.29|8.5|6391200|8.277
1442842200|2015-09-21 13:30:00|8.24|8.56|8.17|8.37|3400200|8.15
1442928600|2015-09-22 13:30:00|8.09|8.33|7.99|8.16|2809000|7.946
1443015000|2015-09-23 13:30:00|8.18|8.24|7.82|7.85|2386800|7.644
1443101400|2015-09-24 13:30:00|8.08|8.45|8.06|8.38|3681900|8.16
1443187800|2015-09-25 13:30:00|8.2|8.23|7.82|8.06|3932200|7.848
1443447000|2015-09-28 13:30:00|7.76|7.77|7.32|7.38|4096300|7.186
1443533400|2015-09-29 13:30:00|7.55|7.92|7.54|7.7|2800600|7.498
1443619800|2015-09-30 13:30:00|7.57|8.22|7.57|8.19|3964200|7.975
1443706200|2015-10-01 13:30:00|8.27|8.35|7.94|7.97|3924600|7.761
1443792600|2015-10-02 13:30:00|8.27|8.45|8.21|8.4|7135700|8.179
1444051800|2015-10-05 13:30:00|8.48|8.59|8.38|8.53|7955100|8.306
1444138200|2015-10-06 13:30:00|8.95|9.14|8.75|9.05|4866300|8.812
1444224600|2015-10-07 13:30:00|9.18|9.24|8.71|8.75|4885800|8.52
1444311000|2015-10-08 13:30:00|9|9.38|8.9|9.06|8937200|8.822
1444397400|2015-10-09 13:30:00|9.5|9.58|9.4|9.55|4501900|9.299
1444656600|2015-10-12 13:30:00|9.81|9.88|9.34|9.48|5649900|9.231
1444743000|2015-10-13 13:30:00|9.32|9.62|9.2|9.22|2483600|8.978
1444829400|2015-10-14 13:30:00|9.5|9.95|9.36|9.93|10360700|9.669
1444915800|2015-10-15 13:30:00|9.67|9.81|9.56|9.72|7913700|9.465
1445002200|2015-10-16 13:30:00|9.73|9.74|9.31|9.34|3484800|9.095
1445261400|2015-10-19 13:30:00|9.27|9.27|8.71|8.78|3678500|8.549
1445347800|2015-10-20 13:30:00|8.91|9.16|8.89|9.08|5578400|8.841
1445434200|2015-10-21 13:30:00|9|9.01|8.5|8.57|2870000|8.345
1445520600|2015-10-22 13:30:00|8.72|8.99|8.7|8.87|3018500|8.637
1445607000|2015-10-23 13:30:00|9.05|9.1|8.75|9.04|6701500|8.802
1445866200|2015-10-26 13:30:00|9.14|9.14|8.76|8.79|2520400|8.559
1445952600|2015-10-27 13:30:00|8.7|8.94|8.63|8.86|2578200|8.627
1446039000|2015-10-28 13:30:00|9.01|9.27|8.46|8.74|6489400|8.51
1446125400|2015-10-29 13:30:00|8.63|8.73|8.27|8.28|6533100|8.062
1446211800|2015-10-30 13:30:00|8.3|8.76|8.29|8.44|3643500|8.218
1446474600|2015-11-02 14:30:00|8.41|8.68|8.23|8.55|3194900|8.325
1446561000|2015-11-03 14:30:00|8.38|8.54|8.24|8.45|4163200|8.228
1446647400|2015-11-04 14:30:00|8.5|8.53|7.83|7.84|8515700|7.634
1446733800|2015-11-05 14:30:00|7.76|7.79|7.51|7.57|5133700|7.371
1446820200|2015-11-06 14:30:00|7.19|7.23|6.76|7.06|4422300|6.875
1447079400|2015-11-09 14:30:00|6.92|7.12|6.8|7.11|4383000|6.923
1447165800|2015-11-10 14:30:00|6.96|7.09|6.86|6.94|3215600|6.758
1447252200|2015-11-11 14:30:00|6.75|7.11|6.71|7.04|2986500|6.855
1447338600|2015-11-12 14:30:00|6.71|7.06|6.68|6.79|3824700|6.612
1447425000|2015-11-13 14:30:00|6.62|6.95|6.61|6.89|3330600|6.709
1447684200|2015-11-16 14:30:00|6.83|6.95|6.73|6.82|3395200|6.641
1447770600|2015-11-17 14:30:00|6.67|6.69|6.44|6.48|3674900|6.31
1447857000|2015-11-18 14:30:00|6.47|6.72|6.31|6.66|3433400|6.485
1447943400|2015-11-19 14:30:00|6.96|7.07|6.75|6.98|3564000|6.797
1448029800|2015-11-20 14:30:00|7.07|7.08|6.59|6.66|2649100|6.485
1448289000|2015-11-23 14:30:00|6.58|6.65|6.52|6.54|2417500|6.368
1448375400|2015-11-24 14:30:00|6.77|6.95|6.73|6.81|3390100|6.631
1448461800|2015-11-25 14:30:00|6.58|6.68|6.48|6.58|2674600|6.407
1448634600|2015-11-27 14:30:00|6.31|6.38|6.24|6.27|2417200|6.105
1448893800|2015-11-30 14:30:00|6.29|6.47|6.25|6.4|2938200|6.232
1448980200|2015-12-01 14:30:00|6.4|6.62|6.33|6.59|3376700|6.417
1449066600|2015-12-02 14:30:00|6.41|6.47|6.2|6.36|2859700|6.193
1449153000|2015-12-03 14:30:00|6.47|6.58|6.32|6.46|2602400|6.29
1449239400|2015-12-04 14:30:00|6.26|6.84|6.25|6.84|5225100|6.66
1449498600|2015-12-07 14:30:00|6.66|6.77|6.45|6.51|2754700|6.339
1449585000|2015-12-08 14:30:00|6.51|6.56|6.29|6.41|2772800|6.242
1449671400|2015-12-09 14:30:00|6.62|6.74|6.51|6.61|2995300|6.436
1449757800|2015-12-10 14:30:00|6.96|7.33|6.96|7.21|5230100|7.021
1449844200|2015-12-11 14:30:00|6.99|7.51|6.94|7.24|4735700|7.05
1450103400|2015-12-14 14:30:00|6.96|7.03|6.34|6.49|6119700|6.319
1450189800|2015-12-15 14:30:00|6.84|7.06|6.78|6.83|3528700|6.651
1450276200|2015-12-16 14:30:00|6.97|7.2|6.88|7.1|4110600|6.913
1450362600|2015-12-17 14:30:00|6.82|6.82|6.38|6.45|3440800|6.281
1450449000|2015-12-18 14:30:00|6.74|6.92|6.63|6.8|4703100|6.621
1450708200|2015-12-21 14:30:00|7.14|7.22|7.04|7.1|2553000|6.913
1450794600|2015-12-22 14:30:00|6.99|7.1|6.89|6.98|1759000|6.797
1450881000|2015-12-23 14:30:00|7.12|7.36|7.11|7.34|1947500|7.147
1450967400|2015-12-24 14:30:00|7.27|7.54|7.27|7.47|912400|7.274
1451313000|2015-12-28 14:30:00|7.23|7.26|7.02|7.08|1201700|6.894
1451399400|2015-12-29 14:30:00|7.22|7.29|7.1|7.21|1217500|7.021
1451485800|2015-12-30 14:30:00|6.95|7.08|6.94|7.03|1475700|6.845
1451572200|2015-12-31 14:30:00|7.03|7.11|6.95|7.1|1834800|6.913
1451917800|2016-01-04 14:30:00|7.24|7.57|7.19|7.46|2395500|7.264
1452004200|2016-01-05 14:30:00|7.49|7.49|7.27|7.36|1626600|7.167
1452090600|2016-01-06 14:30:00|7.53|7.74|7.46|7.72|2438100|7.517
1452177000|2016-01-07 14:30:00|7.83|8.03|7.59|7.88|3467900|7.673
1452263400|2016-01-08 14:30:00|7.68|7.94|7.67|7.9|2825400|7.692
1452522600|2016-01-11 14:30:00|8.19|8.38|7.79|7.91|4286300|7.702
1452609000|2016-01-12 14:30:00|8.03|8.05|7.62|7.83|4186500|7.624
1452695400|2016-01-13 14:30:00|7.77|7.96|7.71|7.86|2944900|7.653
1452781800|2016-01-14 14:30:00|7.88|7.91|7.25|7.42|4585600|7.225
1452868200|2016-01-15 14:30:00|8.14|8.14|7.26|7.33|6085700|7.137
1453213800|2016-01-19 14:30:00|7.61|7.65|7.09|7.44|5190700|7.245
1453300200|2016-01-20 14:30:00|7.63|8.05|7.62|7.93|6112600|7.722
1453386600|2016-01-21 14:30:00|8.01|8.07|7.69|8.05|4755100|7.838
1453473000|2016-01-22 14:30:00|7.96|8.09|7.74|7.85|2933800|7.644
1453732200|2016-01-25 14:30:00|8.07|8.34|8.06|8.23|4300500|8.014
1453818600|2016-01-26 14:30:00|8.83|9|8.63|8.76|5812900|8.53
1453905000|2016-01-27 14:30:00|8.72|8.85|8.6|8.85|4584800|8.617
1453991400|2016-01-28 14:30:00|8.46|8.47|7.97|8.24|4938400|8.024
1454077800|2016-01-29 14:30:00|8.22|8.53|8.18|8.48|2869900|8.257
1454337000|2016-02-01 14:30:00|8.53|8.84|8.5|8.67|3617600|8.442
1454423400|2016-02-02 14:30:00|8.65|8.79|8.37|8.64|2902400|8.413
1454509800|2016-02-03 14:30:00|8.74|9.49|8.73|9.47|7143900|9.221
1454596200|2016-02-04 14:30:00|9.94|10.28|9.53|9.66|7890000|9.406
1454682600|2016-02-05 14:30:00|9.51|10.74|9.33|10.73|8009300|10.448
1454941800|2016-02-08 14:30:00|10.86|11.33|10.33|10.9|7526800|10.614
1455028200|2016-02-09 14:30:00|10.9|11.23|10.38|10.41|5899800|10.136
1455114600|2016-02-10 14:30:00|10.41|10.8|9.94|10.77|6366600|10.487
1455201000|2016-02-11 14:30:00|11.46|11.7|10.79|11.41|8478100|11.11
1455287400|2016-02-12 14:30:00|11.12|11.75|11.06|11.7|6046800|11.393
1455633000|2016-02-16 14:30:00|11.06|11.32|10.44|10.49|5211200|10.214
1455719400|2016-02-17 14:30:00|10.75|10.78|10.38|10.7|4167700|10.419
1455805800|2016-02-18 14:30:00|10.33|11.28|9.86|11.26|8711500|10.964
1455892200|2016-02-19 14:30:00|10.86|11.29|10.67|10.88|6892500|10.594
1456151400|2016-02-22 14:30:00|10.85|11.61|10.68|11.34|5142400|11.042
1456237800|2016-02-23 14:30:00|11.61|12.09|11.6|11.99|5300400|11.675
1456324200|2016-02-24 14:30:00|12.2|12.74|11.85|12.05|7843400|11.733
1456410600|2016-02-25 14:30:00|12.11|12.87|12.1|12.63|5513000|12.298
1456497000|2016-02-26 14:30:00|12.04|12.5|11.77|12.15|6178800|11.831
1456756200|2016-02-29 14:30:00|12.35|13.03|12.35|13.02|6151100|12.678
1456842600|2016-03-01 14:30:00|13.08|13.12|12.13|12.19|7424100|11.87
1456929000|2016-03-02 14:30:00|12.42|12.89|12.22|12.76|5284500|12.425
1457015400|2016-03-03 14:30:00|12.66|13.58|12.66|13.28|7238400|12.931
1457101800|2016-03-04 14:30:00|13.7|14.31|12.82|12.92|11853000|12.581
1457361000|2016-03-07 14:30:00|13.35|13.77|13|13.4|8140200|13.048
1457447400|2016-03-08 14:30:00|13.46|13.61|12.6|12.91|7746300|12.571
1457533800|2016-03-09 14:30:00|12.91|13.43|12.52|13.15|7557800|12.805
1457620200|2016-03-10 14:30:00|13.37|13.88|13.25|13.65|7138400|13.291
1457706600|2016-03-11 14:30:00|13.78|13.86|13.37|13.47|7640400|13.116
1457962200|2016-03-14 13:30:00|13.65|13.72|12.55|12.66|7137800|12.327
1458048600|2016-03-15 13:30:00|12.66|13.12|12.39|13.08|5895100|12.736
1458135000|2016-03-16 13:30:00|12.9|13.97|12.76|13.9|6547200|13.535
1458221400|2016-03-17 13:30:00|14|14.09|13.16|13.26|6467400|12.912
1458307800|2016-03-18 13:30:00|13.39|13.85|13.25|13.58|13315400|13.223
1458567000|2016-03-21 13:30:00|13.46|13.68|13.26|13.44|4794400|13.087
1458653400|2016-03-22 13:30:00|14.06|14.07|13.43|13.61|5121200|13.252
1458739800|2016-03-23 13:30:00|13.12|13.46|12.76|12.85|5759600|12.512
1458826200|2016-03-24 13:30:00|12.7|13.16|12.7|13.05|4064200|12.707
1459171800|2016-03-28 13:30:00|13.08|13.17|12.83|13.05|2616700|12.707
1459258200|2016-03-29 13:30:00|13.14|13.95|12.97|13.95|6218700|13.583
1459344600|2016-03-30 13:30:00|13.75|14|13.46|13.75|4723400|13.389
1459431000|2016-03-31 13:30:00|13.94|13.98|13.62|13.69|3303100|13.33
1459517400|2016-04-01 13:30:00|13.36|13.76|13.24|13.74|3731500|13.379
1459776600|2016-04-04 13:30:00|13.59|13.6|13.21|13.26|2588400|12.912
1459863000|2016-04-05 13:30:00|13.55|13.86|13.27|13.75|5048400|13.389
1459949400|2016-04-06 13:30:00|13.83|13.97|13.62|13.89|4436500|13.525
1460035800|2016-04-07 13:30:00|14.1|14.56|14.1|14.21|5592600|13.837
1460122200|2016-04-08 13:30:00|14.06|14.68|14.04|14.56|4543200|14.177
1460381400|2016-04-11 13:30:00|15.37|15.59|15.14|15.57|5722500|15.161
1460467800|2016-04-12 13:30:00|15.7|15.96|15.35|15.79|3704800|15.375
1460554200|2016-04-13 13:30:00|15.25|15.76|15.17|15.23|4168700|14.83
1460640600|2016-04-14 13:30:00|15.11|15.33|14.42|14.61|3986700|14.226
1460727000|2016-04-15 13:30:00|14.65|15.25|14.53|14.96|3687700|14.567
1460986200|2016-04-18 13:30:00|14.97|15.11|14.65|14.86|2377000|14.47
1461072600|2016-04-19 13:30:00|15.43|15.5|14.9|15.29|5694500|14.888
1461159000|2016-04-20 13:30:00|15.26|15.77|14.8|14.97|4513000|14.577
1461245400|2016-04-21 13:30:00|15.29|15.37|14.73|15.11|4562400|14.713
1461331800|2016-04-22 13:30:00|15.04|15.37|14.63|14.71|3519600|14.324
1461591000|2016-04-25 13:30:00|14.75|14.88|14.53|14.6|2675200|14.216
1461677400|2016-04-26 13:30:00|14.55|14.63|14.19|14.42|4730100|14.041
1461763800|2016-04-27 13:30:00|14.46|14.77|14.24|14.53|3785900|14.148
1461850200|2016-04-28 13:30:00|15.18|15.6|15.09|15.49|5417600|15.083
1461936600|2016-04-29 13:30:00|15.82|16.45|15.66|16.45|7068200|16.018
1462195800|2016-05-02 13:30:00|16.51|16.63|15.87|16.03|3519200|15.609
1462282200|2016-05-03 13:30:00|15.92|16.04|15.35|15.47|3256800|15.064
1462368600|2016-05-04 13:30:00|15.18|15.58|14.85|14.89|3934600|14.499
1462455000|2016-05-05 13:30:00|14.99|15.88|14.95|15.69|4281900|15.278
1462541400|2016-05-06 13:30:00|15.93|16.48|15.9|16.37|5945300|15.94
1462800600|2016-05-09 13:30:00|14.81|15.07|14.05|14.11|5255700|13.739
1462887000|2016-05-10 13:30:00|13.99|14.72|13.87|14.51|3184800|14.129
1462973400|2016-05-11 13:30:00|14.9|15.31|14.73|15.27|5205200|14.869
1463059800|2016-05-12 13:30:00|15.48|15.55|15|15.01|3746300|14.616
1463146200|2016-05-13 13:30:00|15.47|15.67|15.07|15.15|4600300|14.752
1463405400|2016-05-16 13:30:00|15.35|15.54|14.94|15.13|3793600|14.732
1463491800|2016-05-17 13:30:00|15.05|15.34|14.77|14.99|5306500|14.596
1463578200|2016-05-18 13:30:00|14.64|14.95|13.86|13.9|5257900|13.535
1463664600|2016-05-19 13:30:00|13.42|14.51|13.41|14.29|5041000|13.915
1463751000|2016-05-20 13:30:00|14.35|14.46|14|14.46|3601200|14.08
1464010200|2016-05-23 13:30:00|14.06|14.74|14|14.38|3131800|14.002
1464096600|2016-05-24 13:30:00|14.08|14.45|13.5|13.53|4715600|13.175
1464183000|2016-05-25 13:30:00|13.45|13.95|13.18|13.81|5244900|13.447
1464269400|2016-05-26 13:30:00|14.03|14.08|13.62|13.8|2870700|13.437
1464355800|2016-05-27 13:30:00|13.71|13.86|13.33|13.38|3134300|13.028
1464701400|2016-05-31 13:30:00|13.28|13.67|13.17|13.43|5546100|13.077
1464787800|2016-06-01 13:30:00|13.76|14.06|13.43|13.73|3843300|13.369
1464874200|2016-06-02 13:30:00|13.85|14.19|13.78|13.93|3737000|13.564
1464960600|2016-06-03 13:30:00|14.96|15.96|14.96|15.89|5698900|15.473
1465219800|2016-06-06 13:30:00|15.83|15.99|15.48|15.91|2956200|15.492
1465306200|2016-06-07 13:30:00|15.97|16.15|15.66|15.81|2660900|15.395
1465392600|2016-06-08 13:30:00|16.7|17.03|16.47|16.62|3791000|16.183
1465479000|2016-06-09 13:30:00|16.57|16.99|16.43|16.95|2938000|16.505
1465565400|2016-06-10 13:30:00|16.98|17.39|16.49|16.66|3666500|16.222
1465824600|2016-06-13 13:30:00|16.98|17.03|15.94|16.22|4430200|15.794
1465911000|2016-06-14 13:30:00|16.27|16.41|15.87|16.08|3682500|15.658
1465997400|2016-06-15 13:30:00|16.13|17.05|15.88|16.77|4155600|16.329
1466083800|2016-06-16 13:30:00|17.26|17.32|15.82|15.82|6165800|15.404
1466170200|2016-06-17 13:30:00|16.3|16.32|15.63|16.03|15329700|15.609
1466429400|2016-06-20 13:30:00|15.34|15.99|15.29|15.85|3605200|15.434
1466515800|2016-06-21 13:30:00|15.58|16.07|15.48|15.78|3121700|15.365
1466602200|2016-06-22 13:30:00|15.69|15.9|15.47|15.86|3975300|15.443
1466688600|2016-06-23 13:30:00|15.86|16.11|15.57|15.78|3085300|15.365
1466775000|2016-06-24 13:30:00|17.3|17.59|16.68|16.77|5020300|16.329
1467034200|2016-06-27 13:30:00|17.4|17.53|16.92|17.45|7156400|16.992
1467120600|2016-06-28 13:30:00|17.41|17.58|17.13|17.19|4600100|16.738
1467207000|2016-06-29 13:30:00|17.79|18.21|17.69|17.9|4706800|17.43
1467293400|2016-06-30 13:30:00|18.12|18.49|17.9|18.06|4243300|17.585
1467379800|2016-07-01 13:30:00|18.97|19.08|18.71|19.04|4669500|18.54
1467725400|2016-07-05 13:30:00|19.43|19.49|18.91|19.22|4449900|18.715
1467811800|2016-07-06 13:30:00|20.16|20.55|19.99|20.35|6870400|19.815
1467898200|2016-07-07 13:30:00|20.18|20.34|19.78|20|5827900|19.475
1467984600|2016-07-08 13:30:00|20.13|20.94|19.94|20.84|4020700|20.292
1468243800|2016-07-11 13:30:00|20.89|21.35|20.83|21.28|5083300|20.721
1468330200|2016-07-12 13:30:00|20.87|21.18|20.34|20.38|4309500|19.845
1468416600|2016-07-13 13:30:00|20.99|21.42|20.66|21.26|3681300|20.701
1468503000|2016-07-14 13:30:00|20.71|21.17|20.37|21.08|3963700|20.526
1468589400|2016-07-15 13:30:00|20.75|21.25|20.75|21|2487800|20.448
1468848600|2016-07-18 13:30:00|20.82|21.01|20.46|20.78|3729200|20.234
1468935000|2016-07-19 13:30:00|21.12|21.34|20.93|21.11|4005500|20.555
1469021400|2016-07-20 13:30:00|20.74|20.8|19.85|19.92|4120100|19.397
1469107800|2016-07-21 13:30:00|20.37|21.18|20.36|21.14|4896400|20.585
1469194200|2016-07-22 13:30:00|21.08|21.31|20.92|21.05|3078500|20.497
1469453400|2016-07-25 13:30:00|20.74|20.75|19.92|20.22|3382200|19.689
1469539800|2016-07-26 13:30:00|20.58|21.12|20.47|20.89|2387700|20.341
1469626200|2016-07-27 13:30:00|21.01|21.93|20.64|21.69|2977900|21.12
1469712600|2016-07-28 13:30:00|21.73|21.83|21.16|21.58|3136200|21.013
1469799000|2016-07-29 13:30:00|21.79|22.1|21.63|21.91|2699000|21.334
1470058200|2016-08-01 13:30:00|21.93|22.42|21.75|22.36|1995700|21.773
1470144600|2016-08-02 13:30:00|22.51|22.72|22.21|22.25|3237300|21.665
1470231000|2016-08-03 13:30:00|22.12|22.12|21.58|21.8|2376400|21.227
1470317400|2016-08-04 13:30:00|22.52|22.91|22.29|22.65|2764600|22.055
1470403800|2016-08-05 13:30:00|21.91|21.96|21.37|21.67|3431800|21.101
1470663000|2016-08-08 13:30:00|21.46|21.82|21.4|21.48|2393100|20.916
1470749400|2016-08-09 13:30:00|21.62|21.75|21.43|21.67|2119500|21.101
1470835800|2016-08-10 13:30:00|22.2|22.36|22.01|22.19|2472500|21.607
1470922200|2016-08-11 13:30:00|21.84|22.53|21.82|22.03|2066700|21.451
1471008600|2016-08-12 13:30:00|22.25|22.36|21.8|21.91|2364300|21.334
1471267800|2016-08-15 13:30:00|21.12|21.58|20.7|20.76|3883900|20.215
1471354200|2016-08-16 13:30:00|19.93|20.39|19.88|20.16|4039800|19.63
1471440600|2016-08-17 13:30:00|19.77|19.8|19.03|19.56|4862800|19.046
1471527000|2016-08-18 13:30:00|19.82|19.93|19.49|19.78|2264400|19.26
1471613400|2016-08-19 13:30:00|19.24|19.47|19.08|19.17|2448900|18.666
1471872600|2016-08-22 13:30:00|18.53|18.65|18.35|18.54|3427400|18.053
1471959000|2016-08-23 13:30:00|18.62|18.68|18.16|18.2|2979100|17.722
1472045400|2016-08-24 13:30:00|18.3|18.38|17.55|17.58|4767800|17.118
1472131800|2016-08-25 13:30:00|17.69|18.14|17.36|17.8|3483100|17.332
1472218200|2016-08-26 13:30:00|18.31|18.62|17.53|17.73|4425500|17.264
1472477400|2016-08-29 13:30:00|17.4|17.7|17.31|17.52|2638300|17.06
1472563800|2016-08-30 13:30:00|17.22|17.41|16.5|16.64|3563500|16.203
1472650200|2016-08-31 13:30:00|16.46|16.63|16.07|16.09|4672800|15.667
1472736600|2016-09-01 13:30:00|16.04|16.68|15.95|16.62|4749200|16.183
1472823000|2016-09-02 13:30:00|17.03|17.18|16.61|17.04|3606800|16.592
1473168600|2016-09-06 13:30:00|16.93|17.76|16.9|17.76|5260600|17.293
1473255000|2016-09-07 13:30:00|17.73|17.86|17.06|17.59|4456100|17.128
1473341400|2016-09-08 13:30:00|17.65|17.82|17.05|17.17|3822800|16.719
1473427800|2016-09-09 13:30:00|16.85|16.91|16.12|16.16|4282800|15.735
1473687000|2016-09-12 13:30:00|15.91|16.7|15.86|16.46|4540500|16.028
1473773400|2016-09-13 13:30:00|15.97|16.04|15.3|15.61|4404300|15.2
1473859800|2016-09-14 13:30:00|15.63|16.05|15.61|15.72|3497300|15.307
1473946200|2016-09-15 13:30:00|15.57|15.83|15.29|15.53|2905700|15.122
1474032600|2016-09-16 13:30:00|15.37|15.48|15.02|15.25|4199500|14.849
1474291800|2016-09-19 13:30:00|15.6|15.62|15.23|15.29|2244200|14.888
1474378200|2016-09-20 13:30:00|15.25|15.31|15|15.11|2604300|14.713
1474464600|2016-09-21 13:30:00|15.74|16.72|15.71|16.68|6530800|16.242
1474551000|2016-09-22 13:30:00|17.01|17.23|16.34|16.56|5220700|16.125
1474637400|2016-09-23 13:30:00|16.59|16.76|16.03|16.2|2816700|15.774
1474896600|2016-09-26 13:30:00|16.24|16.42|15.91|15.94|2213700|15.521
1474983000|2016-09-27 13:30:00|16.14|16.37|15.98|16.17|3541600|15.745
1475069400|2016-09-28 13:30:00|16.03|16.29|15.56|16.21|3955000|15.784
1475155800|2016-09-29 13:30:00|16.15|16.28|15.83|16.14|3536700|15.716
1475242200|2016-09-30 13:30:00|16.31|16.37|15.81|15.92|2721400|15.502
1475501400|2016-10-03 13:30:00|15.86|15.92|15.54|15.71|2197200|15.297
1475587800|2016-10-04 13:30:00|15.01|15.04|14.13|14.2|5219400|13.827
1475674200|2016-10-05 13:30:00|14.23|14.29|13.72|14.13|4009100|13.759
1475760600|2016-10-06 13:30:00|13.59|13.92|13.44|13.59|4205900|13.233
1475847000|2016-10-07 13:30:00|13.83|14.03|13.15|13.43|5413600|13.077
1476106200|2016-10-10 13:30:00|13.48|13.59|13.26|13.43|2969100|13.077
1476192600|2016-10-11 13:30:00|13.16|13.32|12.96|12.96|3911700|12.619
1476279000|2016-10-12 13:30:00|12.95|13.53|12.92|13.29|4550400|12.941
1476365400|2016-10-13 13:30:00|13.25|14.06|13.15|13.64|5507400|13.282
1476451800|2016-10-14 13:30:00|13.41|13.53|13.26|13.38|4300300|13.028
1476711000|2016-10-17 13:30:00|13.31|13.44|13.14|13.36|3818200|13.009
1476797400|2016-10-18 13:30:00|13.59|14.16|13.54|14.13|4962500|13.759
1476883800|2016-10-19 13:30:00|14.3|14.46|14.03|14.31|4102700|13.934
1476970200|2016-10-20 13:30:00|14.08|14.22|13.81|14.04|4092500|13.671
1477056600|2016-10-21 13:30:00|13.98|14.14|13.85|13.88|2155500|13.515
1477315800|2016-10-24 13:30:00|13.95|13.99|13.41|13.51|3098500|13.155
1477402200|2016-10-25 13:30:00|13.55|14.07|13.5|13.83|3449500|13.467
1477488600|2016-10-26 13:30:00|13.76|13.84|13.28|13.51|2401400|13.155
1477575000|2016-10-27 13:30:00|13.6|13.69|13.15|13.36|2920400|13.009
1477661400|2016-10-28 13:30:00|13.15|13.81|13.15|13.52|4619900|13.165
1477920600|2016-10-31 13:30:00|13.37|13.74|13.27|13.74|2935500|13.379
1478007000|2016-11-01 13:30:00|13.97|14.49|13.91|14.27|5316600|13.895
1478093400|2016-11-02 13:30:00|14.5|14.77|13.86|14.1|4994500|13.73
1478179800|2016-11-03 13:30:00|14.43|14.75|14.34|14.58|3679600|14.197
1478266200|2016-11-04 13:30:00|14.43|14.5|13.96|14.18|3500900|13.807
1478529000|2016-11-07 14:30:00|13.58|13.59|13.25|13.4|3001300|13.048
1478615400|2016-11-08 14:30:00|13.32|13.65|12.89|13.14|4152500|12.795
1478701800|2016-11-09 14:30:00|14.35|14.37|13.15|13.51|7134500|13.155
1478788200|2016-11-10 14:30:00|13.44|13.46|12.39|12.46|6195100|12.133
1478874600|2016-11-11 14:30:00|12.21|12.31|11.17|11.21|10332700|10.915
1479133800|2016-11-14 14:30:00|11.44|12.07|10.96|11.72|4954400|11.412
1479220200|2016-11-15 14:30:00|11.47|12.03|11.43|11.95|5019500|11.636
1479306600|2016-11-16 14:30:00|11.72|11.83|11.41|11.78|6578200|11.47
1479393000|2016-11-17 14:30:00|11.87|12.09|11.25|11.46|5111600|11.159
1479479400|2016-11-18 14:30:00|11.51|11.57|11.2|11.43|3839000|11.13
1479738600|2016-11-21 14:30:00|11.69|11.72|11.37|11.42|3246800|11.12
1479825000|2016-11-22 14:30:00|11.46|11.54|10.91|11.22|3531300|10.925
1479911400|2016-11-23 14:30:00|10.74|10.79|10.45|10.59|5254500|10.312
1480084200|2016-11-25 14:30:00|10.98|11.06|10.8|10.88|2186000|10.594
1480343400|2016-11-28 14:30:00|11.24|11.5|11.12|11.28|4915000|10.984
1480429800|2016-11-29 14:30:00|10.95|11.3|10.88|11.1|3006900|10.808
1480516200|2016-11-30 14:30:00|11.08|11.14|10.85|10.94|3637600|10.653
1480602600|2016-12-01 14:30:00|10.65|11.2|10.55|10.89|3564700|10.604
1480689000|2016-12-02 14:30:00|11.16|11.61|11.15|11.45|4360900|11.149
1480948200|2016-12-05 14:30:00|11.15|11.25|10.81|11|7399900|10.711
1481034600|2016-12-06 14:30:00|10.89|11.08|10.71|10.83|3208100|10.545
1481121000|2016-12-07 14:30:00|11.04|11.39|11.01|11.15|3864200|10.857
1481207400|2016-12-08 14:30:00|11.1|11.15|10.97|11.08|2609300|10.789
1481293800|2016-12-09 14:30:00|11|11.02|10.58|10.67|3786900|10.39
1481553000|2016-12-12 14:30:00|10.64|10.75|10.37|10.59|5293900|10.312
1481639400|2016-12-13 14:30:00|10.65|10.89|10.49|10.81|3201300|10.526
1481725800|2016-12-14 14:30:00|10.79|10.87|10.06|10.08|6987500|9.815
1481812200|2016-12-15 14:30:00|9.65|9.72|9.28|9.54|7198800|9.289
1481898600|2016-12-16 14:30:00|9.69|9.82|9.42|9.51|6447800|9.26
1482157800|2016-12-19 14:30:00|9.56|9.86|9.5|9.56|4766900|9.309
1482244200|2016-12-20 14:30:00|9.38|9.87|9.32|9.82|4759300|9.562
1482330600|2016-12-21 14:30:00|9.99|10.05|9.82|9.83|1894100|9.572
1482417000|2016-12-22 14:30:00|9.68|10|9.55|9.71|2399400|9.455
1482503400|2016-12-23 14:30:00|9.77|9.94|9.73|9.88|2245200|9.62
1482849000|2016-12-27 14:30:00|10.05|10.19|9.88|10.1|1992400|9.835
1482935400|2016-12-28 14:30:00|10.11|10.35|10.06|10.28|2641600|10.01
1483021800|2016-12-29 14:30:00|10.55|11.05|10.5|11.03|5468900|10.74
1483108200|2016-12-30 14:30:00|11.12|11.29|10.5|10.51|3762400|10.234
1483453800|2017-01-03 14:30:00|10.79|11.11|10.68|11.09|3746000|10.799
1483540200|2017-01-04 14:30:00|11.34|11.39|11.07|11.25|4673900|10.954
1483626600|2017-01-05 14:30:00|11.54|12.15|11.51|11.99|5576200|11.675
1483713000|2017-01-06 14:30:00|11.75|11.8|11.16|11.39|4706900|11.091
1483972200|2017-01-09 14:30:00|11.46|11.6|11.25|11.33|4830100|11.032
1484058600|2017-01-10 14:30:00|11.51|11.74|11.37|11.5|4305600|11.198
1484145000|2017-01-11 14:30:00|11.39|11.66|11.2|11.46|3753900|11.159
1484231400|2017-01-12 14:30:00|12.03|12.22|11.72|11.89|6599000|11.578
1484317800|2017-01-13 14:30:00|11.77|12.07|11.72|12.03|4986100|11.714
1484663400|2017-01-17 14:30:00|12.62|12.72|12.39|12.41|5438800|12.084
1484749800|2017-01-18 14:30:00|12.37|12.51|11.96|12.14|3614300|11.821
1484836200|2017-01-19 14:30:00|12.01|12.22|11.92|12.09|2807600|11.772
1484922600|2017-01-20 14:30:00|12.03|12.3|11.89|12.06|3045900|11.743
1485181800|2017-01-23 14:30:00|12.4|12.53|12.28|12.48|4171800|12.152
1485268200|2017-01-24 14:30:00|12.48|12.78|12.3|12.46|4555700|12.133
1485354600|2017-01-25 14:30:00|12.15|12.24|11.95|12.16|3926100|11.841
1485441000|2017-01-26 14:30:00|11.9|12.03|11.74|11.74|3012800|11.432
1485527400|2017-01-27 14:30:00|11.73|12.02|11.7|12|2997000|11.685
1485786600|2017-01-30 14:30:00|12.19|12.36|11.91|12|3858700|11.685
1485873000|2017-01-31 14:30:00|12.58|12.75|12.51|12.71|5507400|12.376
1485959400|2017-02-01 14:30:00|12.55|12.71|12.35|12.54|3576900|12.211
1486045800|2017-02-02 14:30:00|13.46|13.46|12.87|13|6036400|12.658
1486132200|2017-02-03 14:30:00|13.24|13.27|12.87|13.03|4351900|12.688
1486391400|2017-02-06 14:30:00|13.3|13.34|13|13.34|3479900|12.99
1486477800|2017-02-07 14:30:00|13.22|13.31|13|13.14|3437400|12.795
1486564200|2017-02-08 14:30:00|13.38|13.65|13.29|13.52|4756700|13.165
1486650600|2017-02-09 14:30:00|13.52|13.68|13.1|13.14|4526300|12.795
1486737000|2017-02-10 14:30:00|13.01|13.4|12.98|13.39|3210600|13.038
1486996200|2017-02-13 14:30:00|13.26|13.28|13.07|13.18|2573900|12.834
1487082600|2017-02-14 14:30:00|13.41|13.42|12.98|13.17|3634900|12.824
1487169000|2017-02-15 14:30:00|13.12|13.27|13.03|13.22|2900600|12.873
1487255400|2017-02-16 14:30:00|13.24|13.35|13.16|13.29|2993700|12.941
1487341800|2017-02-17 14:30:00|13.25|13.29|12.89|12.9|3691800|12.561
1487687400|2017-02-21 14:30:00|12.63|12.65|12.41|12.54|4614700|12.211
1487773800|2017-02-22 14:30:00|11.97|12.12|11.56|11.81|5595800|11.5
1487860200|2017-02-23 14:30:00|12.12|12.2|11.83|11.83|4795000|11.519
1487946600|2017-02-24 14:30:00|11.93|11.95|11.5|11.59|3769900|11.285
1488205800|2017-02-27 14:30:00|11.5|11.99|10.91|10.99|5036700|10.701
1488292200|2017-02-28 14:30:00|11.16|11.29|10.91|11.02|5251200|10.73
1488378600|2017-03-01 14:30:00|10.84|11.18|10.76|11.08|3878900|10.789
1488465000|2017-03-02 14:30:00|10.73|10.9|10.51|10.57|3666800|10.292
1488551400|2017-03-03 14:30:00|10.38|10.75|10.29|10.6|5122100|10.321
1488810600|2017-03-06 14:30:00|10.43|10.45|10.08|10.22|3312500|9.951
1488897000|2017-03-07 14:30:00|10.07|10.34|9.98|10.14|2974700|9.874
1488983400|2017-03-08 14:30:00|9.91|10.2|9.89|10.04|3249700|9.776
1489069800|2017-03-09 14:30:00|9.81|9.92|9.67|9.74|3938500|9.484
1489156200|2017-03-10 14:30:00|9.78|10.12|9.69|10.01|4355600|9.747
1489411800|2017-03-13 13:30:00|9.98|10.2|9.88|10.04|3374100|9.776
1489498200|2017-03-14 13:30:00|9.96|10.21|9.76|9.84|3801600|9.581
1489584600|2017-03-15 13:30:00|9.99|10.88|9.97|10.79|5166100|10.507
1489671000|2017-03-16 13:30:00|10.93|11.01|10.8|10.84|4199500|10.555
1489757400|2017-03-17 13:30:00|10.93|11|10.67|10.81|5142800|10.526
1490016600|2017-03-20 13:30:00|10.89|11.13|10.84|11.09|2812400|10.799
1490103000|2017-03-21 13:30:00|11.1|11.41|11.09|11.3|3799000|11.003
1490189400|2017-03-22 13:30:00|11.2|11.29|11.03|11.07|4154800|10.874|divid|0.099
1490275800|2017-03-23 13:30:00|11.09|11.13|10.77|11.04|2904300|10.845
1490362200|2017-03-24 13:30:00|11.04|11.24|11.01|11.1|2312500|10.904
1490621400|2017-03-27 13:30:00|11.5|11.57|11.33|11.39|2833600|11.189
1490707800|2017-03-28 13:30:00|11.43|11.45|10.88|11.05|2863300|10.855
1490794200|2017-03-29 13:30:00|11.01|11.18|10.94|11.12|2020100|10.924
1490880600|2017-03-30 13:30:00|10.8|10.92|10.6|10.62|3085600|10.432
1490967000|2017-03-31 13:30:00|10.67|10.92|10.58|10.77|2660300|10.58
1491226200|2017-04-03 13:30:00|10.83|11.46|10.81|11.38|5214300|11.179
1491312600|2017-04-04 13:30:00|11.64|11.65|11.47|11.65|2691000|11.444
1491399000|2017-04-05 13:30:00|11.62|11.99|11.59|11.85|4412400|11.641
1491485400|2017-04-06 13:30:00|11.94|11.97|11.72|11.85|2188400|11.641
1491571800|2017-04-07 13:30:00|12.33|12.36|11.82|11.94|4295300|11.729
1491831000|2017-04-10 13:30:00|12.01|12.16|11.93|12.14|3961900|11.926
1491917400|2017-04-11 13:30:00|12.34|12.68|12.32|12.51|4796400|12.289
1492003800|2017-04-12 13:30:00|12.76|12.84|12.54|12.84|4433700|12.613
1492090200|2017-04-13 13:30:00|13.17|13.21|12.94|12.99|5288000|12.76
1492435800|2017-04-17 13:30:00|12.97|13.06|12.83|12.93|2567300|12.702
1492522200|2017-04-18 13:30:00|13.28|13.31|12.84|13.06|6198000|12.829
1492608600|2017-04-19 13:30:00|12.87|12.96|12.47|12.65|4481100|12.427
1492695000|2017-04-20 13:30:00|12.44|12.56|12.38|12.51|3444100|12.289
1492781400|2017-04-21 13:30:00|12.49|12.58|12.33|12.43|4818400|12.21
1493040600|2017-04-24 13:30:00|11.93|12.09|11.7|11.72|4793300|11.513
1493127000|2017-04-25 13:30:00|11.72|11.72|11.44|11.58|6058100|11.375
1493213400|2017-04-26 13:30:00|11.43|11.5|11.06|11.43|5711800|11.228
1493299800|2017-04-27 13:30:00|11.43|11.46|11.1|11.23|3825500|11.032
1493386200|2017-04-28 13:30:00|11.26|11.48|11.2|11.43|5379300|11.228
1493645400|2017-05-01 13:30:00|11.38|11.54|10.94|11.05|3498000|10.855
1493731800|2017-05-02 13:30:00|11.12|11.43|11.12|11.37|4261500|11.169
1493818200|2017-05-03 13:30:00|11.38|11.76|11.32|11.32|5735800|11.12
1493904600|2017-05-04 13:30:00|11.11|11.12|10.8|10.84|4334600|10.648
1493991000|2017-05-05 13:30:00|10.86|11.28|10.83|11.19|4963000|10.992
1494250200|2017-05-08 13:30:00|10.8|10.98|10.78|10.86|3905600|10.668
1494336600|2017-05-09 13:30:00|10.26|10.63|10.26|10.6|5727000|10.413
1494423000|2017-05-10 13:30:00|10.86|11.04|10.85|10.93|4759300|10.737
1494509400|2017-05-11 13:30:00|11.05|11.31|11.05|11.26|3185000|11.061
1494595800|2017-05-12 13:30:00|11.36|11.49|11.27|11.31|4384000|11.11
1494855000|2017-05-15 13:30:00|11.46|11.47|11.03|11.24|3891900|11.041
1494941400|2017-05-16 13:30:00|11.23|11.31|11.18|11.23|3165000|11.032
1495027800|2017-05-17 13:30:00|11.68|11.89|11.57|11.69|4762100|11.483
1495114200|2017-05-18 13:30:00|11.72|11.72|11.27|11.3|4842600|11.1
1495200600|2017-05-19 13:30:00|11.57|11.79|11.53|11.59|4910400|11.385
1495459800|2017-05-22 13:30:00|11.71|11.89|11.71|11.81|2542800|11.601
1495546200|2017-05-23 13:30:00|12.07|12.29|11.81|11.84|5579400|11.631
1495632600|2017-05-24 13:30:00|11.81|11.98|11.49|11.85|4916500|11.641
1495719000|2017-05-25 13:30:00|11.61|11.66|11.24|11.38|4014700|11.179
1495805400|2017-05-26 13:30:00|11.46|11.71|11.46|11.64|2773900|11.434
1496151000|2017-05-30 13:30:00|11.28|11.46|11.25|11.33|2165600|11.13
1496237400|2017-05-31 13:30:00|11.34|11.5|11.18|11.39|2484900|11.189
1496323800|2017-06-01 13:30:00|11.03|11.36|11|11.31|5477800|11.11
1496410200|2017-06-02 13:30:00|11.23|11.38|11.1|11.16|4655400|10.963
1496669400|2017-06-05 13:30:00|11.26|11.54|11.26|11.52|3332900|11.316
1496755800|2017-06-06 13:30:00|11.77|12.4|11.77|12.39|6125600|12.171
1496842200|2017-06-07 13:30:00|12.17|12.27|11.92|12.14|4588900|11.926
1496928600|2017-06-08 13:30:00|12.11|12.2|11.78|12.16|4260100|11.945
1497015000|2017-06-09 13:30:00|11.87|12.12|11.85|11.95|3740500|11.739
1497274200|2017-06-12 13:30:00|11.85|11.92|11.49|11.49|5106800|11.287
1497360600|2017-06-13 13:30:00|11.32|11.49|11.24|11.4|4382800|11.199
1497447000|2017-06-14 13:30:00|11.73|11.78|11.01|11.06|4282900|10.865
1497533400|2017-06-15 13:30:00|10.88|10.91|10.55|10.63|4416300|10.442
1497619800|2017-06-16 13:30:00|10.66|10.67|10.28|10.3|4940100|10.118
1497879000|2017-06-19 13:30:00|10.25|10.28|9.98|10.09|6635900|9.912
1497965400|2017-06-20 13:30:00|10.04|10.06|9.85|9.96|2445400|9.784
1498051800|2017-06-21 13:30:00|9.96|10.19|9.94|10.16|2348200|9.98
1498138200|2017-06-22 13:30:00|10.39|10.68|10.36|10.48|3908800|10.295
1498224600|2017-06-23 13:30:00|10.61|10.68|10.52|10.59|2489500|10.403
1498483800|2017-06-26 13:30:00|10.34|10.59|10.29|10.5|2038400|10.314
1498570200|2017-06-27 13:30:00|10.61|10.71|10.39|10.42|3196200|10.236
1498656600|2017-06-28 13:30:00|10.32|10.35|9.99|10.11|3503700|9.931
1498743000|2017-06-29 13:30:00|9.75|9.91|9.73|9.76|3841700|9.588
1498829400|2017-06-30 13:30:00|9.69|9.83|9.64|9.72|3308100|9.548
1499088600|2017-07-03 13:30:00|9.48|9.52|9.35|9.47|1881600|9.303
1499261400|2017-07-05 13:30:00|9.52|9.86|9.47|9.84|3140000|9.666
1499347800|2017-07-06 13:30:00|9.93|9.98|9.75|9.76|2758800|9.588
1499434200|2017-07-07 13:30:00|9.57|9.59|9.41|9.51|3103900|9.342
1499693400|2017-07-10 13:30:00|9.52|9.89|9.44|9.81|2861600|9.637
1499779800|2017-07-11 13:30:00|9.7|9.93|9.68|9.88|2166900|9.705
1499866200|2017-07-12 13:30:00|10.05|10.13|9.98|10.02|2420200|9.843
1499952600|2017-07-13 13:30:00|10.01|10.07|9.77|9.8|2241900|9.627
1500039000|2017-07-14 13:30:00|10.04|10.13|9.79|9.81|3721900|9.637
1500298200|2017-07-17 13:30:00|9.81|9.88|9.69|9.74|2715500|9.568
1500384600|2017-07-18 13:30:00|9.83|9.9|9.75|9.8|2548300|9.627
1500471000|2017-07-19 13:30:00|9.71|9.79|9.63|9.66|2579500|9.489
1500557400|2017-07-20 13:30:00|9.55|9.61|9.44|9.55|3291200|9.381
1500643800|2017-07-21 13:30:00|9.55|9.76|9.55|9.68|2650200|9.509
1500903000|2017-07-24 13:30:00|9.68|9.73|9.42|9.45|2247500|9.283
1500989400|2017-07-25 13:30:00|9.48|9.62|9.4|9.58|3662700|9.411
1501075800|2017-07-26 13:30:00|9.62|10.02|9.53|9.86|3538000|9.686
1501162200|2017-07-27 13:30:00|9.9|9.91|9.74|9.74|3730900|9.568
1501248600|2017-07-28 13:30:00|9.93|10.18|9.9|10.13|3221700|9.951
1501507800|2017-07-31 13:30:00|10.07|10.16|10|10.02|1846200|9.843
1501594200|2017-08-01 13:30:00|9.95|10.12|9.93|9.95|3328100|9.774
1501680600|2017-08-02 13:30:00|9.65|9.73|9.53|9.58|3903200|9.411
1501767000|2017-08-03 13:30:00|9.58|9.6|9.3|9.34|3969100|9.175
1501853400|2017-08-04 13:30:00|9.16|9.18|8.93|9.14|4364400|8.979
1502112600|2017-08-07 13:30:00|9.14|9.24|9.08|9.1|2316500|8.939
1502199000|2017-08-08 13:30:00|9.26|9.39|9.14|9.19|3294000|9.028
1502285400|2017-08-09 13:30:00|9.4|9.45|9.21|9.23|3487400|9.067
1502371800|2017-08-10 13:30:00|9.59|9.84|9.51|9.58|8507300|9.411
1502458200|2017-08-11 13:30:00|9.8|9.88|9.57|9.71|5721300|9.538
1502717400|2017-08-14 13:30:00|9.77|9.97|9.7|9.77|4997000|9.597
1502803800|2017-08-15 13:30:00|9.67|9.78|9.62|9.67|2951900|9.499
1502890200|2017-08-16 13:30:00|9.61|9.94|9.61|9.84|2739500|9.666
1502976600|2017-08-17 13:30:00|9.84|9.95|9.76|9.83|2113900|9.656
1503063000|2017-08-18 13:30:00|10.1|10.18|9.79|9.82|4091200|9.647
1503322200|2017-08-21 13:30:00|9.88|9.94|9.73|9.81|3081000|9.637
1503408600|2017-08-22 13:30:00|9.47|9.53|9|9.16|7634400|8.998
1503495000|2017-08-23 13:30:00|9.16|9.25|9.01|9.13|4393800|8.969
1503581400|2017-08-24 13:30:00|9.09|9.15|9.01|9.06|3148200|8.9
1503667800|2017-08-25 13:30:00|8.96|9.06|8.89|8.94|2924500|8.782
1503927000|2017-08-28 13:30:00|9.14|9.53|9.14|9.48|4591200|9.313
1504013400|2017-08-29 13:30:00|9.9|10.07|9.75|9.85|8207800|9.676
1504099800|2017-08-30 13:30:00|9.92|10.06|9.89|9.92|3199300|9.745
1504186200|2017-08-31 13:30:00|10.07|10.18|10|10.14|4058200|9.961
1504272600|2017-09-01 13:30:00|10.19|10.23|10.03|10.14|2327900|9.961
1504618200|2017-09-05 13:30:00|10.28|10.42|10.23|10.4|3661800|10.216
1504704600|2017-09-06 13:30:00|10.21|10.41|10.06|10.28|3193200|10.098
1504791000|2017-09-07 13:30:00|10.47|10.82|10.47|10.78|5328800|10.59
1504877400|2017-09-08 13:30:00|10.84|10.86|10.53|10.61|3750400|10.423
1505136600|2017-09-11 13:30:00|10.21|10.24|9.74|9.79|6560300|9.617
1505223000|2017-09-12 13:30:00|9.7|9.81|9.62|9.78|4218200|9.607
1505309400|2017-09-13 13:30:00|9.65|9.66|9.43|9.48|3979200|9.313
1505395800|2017-09-14 13:30:00|9.54|9.79|9.54|9.77|4228200|9.597
1505482200|2017-09-15 13:30:00|9.91|10.03|9.86|9.94|3158200|9.764
1505741400|2017-09-18 13:30:00|9.64|9.66|9.41|9.5|3580000|9.332
1505827800|2017-09-19 13:30:00|9.44|9.53|9.35|9.5|2245800|9.332
1505914200|2017-09-20 13:30:00|9.55|9.72|9.21|9.32|4229400|9.155
1506000600|2017-09-21 13:30:00|9.16|9.34|9.1|9.19|2837200|9.028
1506087000|2017-09-22 13:30:00|9.24|9.48|9.22|9.47|2344200|9.303
1506346200|2017-09-25 13:30:00|9.41|9.68|9.37|9.64|2295300|9.47
1506432600|2017-09-26 13:30:00|9.43|9.53|9.32|9.36|2237700|9.195
1506519000|2017-09-27 13:30:00|9.21|9.38|9.18|9.31|1787500|9.146
1506605400|2017-09-28 13:30:00|9.28|9.38|9.27|9.37|2769700|9.204
1506691800|2017-09-29 13:30:00|9.44|9.49|9.27|9.29|2238900|9.126
1506951000|2017-10-02 13:30:00|9.28|9.38|9.26|9.3|1828400|9.136
1507037400|2017-10-03 13:30:00|9.35|9.5|9.32|9.47|1979100|9.303
1507123800|2017-10-04 13:30:00|9.51|9.6|9.47|9.54|1817200|9.371
1507210200|2017-10-05 13:30:00|9.56|9.59|9.44|9.51|1978800|9.342
1507296600|2017-10-06 13:30:00|9.39|9.63|9.29|9.56|2195400|9.391
1507555800|2017-10-09 13:30:00|9.6|9.7|9.58|9.66|1514700|9.489
1507642200|2017-10-10 13:30:00|9.72|9.72|9.4|9.43|1692200|9.263
1507728600|2017-10-11 13:30:00|9.48|9.52|9.24|9.49|3022000|9.322
1507815000|2017-10-12 13:30:00|9.46|9.49|9.35|9.44|2084100|9.273
1507901400|2017-10-13 13:30:00|9.51|9.57|9.36|9.45|1464000|9.283
1508160600|2017-10-16 13:30:00|9.87|9.87|9.51|9.55|2982700|9.381
1508247000|2017-10-17 13:30:00|9.36|9.42|9.22|9.36|2750200|9.195
1508333400|2017-10-18 13:30:00|9.25|9.33|9.17|9.28|3180600|9.116
1508419800|2017-10-19 13:30:00|9.52|9.64|9.4|9.47|3015600|9.303
1508506200|2017-10-20 13:30:00|9.44|9.51|9.36|9.5|1961600|9.332
1508765400|2017-10-23 13:30:00|9.48|9.7|9.48|9.69|2832600|9.519
1508851800|2017-10-24 13:30:00|9.49|9.5|9.36|9.41|2637700|9.244
1508938200|2017-10-25 13:30:00|9.35|9.61|9.33|9.56|3217000|9.391
1509024600|2017-10-26 13:30:00|9.63|9.63|9.33|9.42|3968200|9.254
1509111000|2017-10-27 13:30:00|9.28|9.48|9.22|9.44|2928100|9.273
1509370200|2017-10-30 13:30:00|9.36|9.59|9.31|9.54|1926500|9.371
1509456600|2017-10-31 13:30:00|9.4|9.41|9.24|9.3|2017000|9.136
1509543000|2017-11-01 13:30:00|9.51|9.61|9.32|9.39|2510200|9.224
1509629400|2017-11-02 13:30:00|9.39|9.47|9.27|9.39|2340100|9.224
1509715800|2017-11-03 13:30:00|9.33|9.37|9.08|9.24|2916800|9.077
1509978600|2017-11-06 14:30:00|9.37|9.59|9.34|9.47|3144400|9.303
1510065000|2017-11-07 14:30:00|9.69|9.81|9.58|9.67|3309800|9.499
1510151400|2017-11-08 14:30:00|9.86|9.92|9.68|9.78|2262300|9.607
1510237800|2017-11-09 14:30:00|9.9|9.94|9.72|9.77|2065900|9.597
1510324200|2017-11-10 14:30:00|9.79|9.82|9.62|9.67|1315600|9.499
1510583400|2017-11-13 14:30:00|9.98|9.99|9.7|9.73|3206200|9.558
1510669800|2017-11-14 14:30:00|9.67|9.74|9.55|9.69|2077000|9.519
1510756200|2017-11-15 14:30:00|9.92|9.93|9.62|9.74|2433800|9.568
1510842600|2017-11-16 14:30:00|9.78|9.86|9.73|9.85|1179400|9.676
1510929000|2017-11-17 14:30:00|9.88|10.06|9.83|9.99|2474500|9.814
1511188200|2017-11-20 14:30:00|9.67|9.91|9.53|9.82|2918400|9.647
1511274600|2017-11-21 14:30:00|9.66|9.87|9.63|9.83|2748200|9.656
1511361000|2017-11-22 14:30:00|10.18|10.26|10.1|10.18|3748300|10
1511533800|2017-11-24 14:30:00|10.18|10.3|10.15|10.17|1236100|9.99
1511793000|2017-11-27 14:30:00|10.27|10.52|10.18|10.52|2190300|10.334
1511879400|2017-11-28 14:30:00|10.52|10.58|10.37|10.48|1957300|10.295
1511965800|2017-11-29 14:30:00|10.31|10.48|10.27|10.41|2155700|10.226
1512052200|2017-11-30 14:30:00|10.42|10.63|10.38|10.45|3235500|10.265
1512138600|2017-12-01 14:30:00|10.27|10.59|10.19|10.35|2510600|10.167
1512397800|2017-12-04 14:30:00|9.93|10|9.85|9.9|3100700|9.725
1512484200|2017-12-05 14:30:00|9.6|9.8|9.58|9.75|3992600|9.578
1512570600|2017-12-06 14:30:00|9.35|9.44|9.12|9.14|7155900|8.979
1512657000|2017-12-07 14:30:00|9.1|9.33|9.08|9.23|3081800|9.067
1512743400|2017-12-08 14:30:00|9.2|9.23|9.14|9.16|2813700|8.998
1513002600|2017-12-11 14:30:00|9.28|9.39|9.03|9.09|2514100|8.929
1513089000|2017-12-12 14:30:00|9.17|9.17|8.94|8.98|2917000|8.821
1513175400|2017-12-13 14:30:00|8.96|9.51|8.96|9.43|3977900|9.263
1513261800|2017-12-14 14:30:00|8.96|9.23|8.86|9.16|4916500|8.998
1513348200|2017-12-15 14:30:00|9.23|9.29|9.13|9.26|5415400|9.096
1513607400|2017-12-18 14:30:00|9.43|9.49|9.3|9.41|2684200|9.244
1513693800|2017-12-19 14:30:00|9.22|9.31|9.16|9.25|2592000|9.087
1513780200|2017-12-20 14:30:00|9.44|9.64|9.38|9.62|3274200|9.45
1513866600|2017-12-21 14:30:00|9.49|9.67|9.4|9.63|1834100|9.46
1513953000|2017-12-22 14:30:00|9.67|9.86|9.67|9.81|1853900|9.637
1514298600|2017-12-26 14:30:00|9.86|10.09|9.83|10.03|2211600|9.853
1514385000|2017-12-27 14:30:00|10.16|10.21|9.99|10.13|3494300|9.951
1514471400|2017-12-28 14:30:00|10.34|10.39|10.15|10.23|2515900|10.049
1514557800|2017-12-29 14:30:00|10.38|10.41|10.17|10.19|2519500|10.01
1514903400|2018-01-02 14:30:00|10.44|10.53|10.34|10.52|3405900|10.334
1514989800|2018-01-03 14:30:00|10.73|10.75|10.38|10.6|3575800|10.413
1515076200|2018-01-04 14:30:00|10.54|10.62|10.41|10.61|3077300|10.423
1515162600|2018-01-05 14:30:00|10.51|10.79|10.48|10.67|2144900|10.481
1515421800|2018-01-08 14:30:00|10.68|10.7|10.48|10.56|1490300|10.373
1515508200|2018-01-09 14:30:00|10.47|10.59|10.36|10.43|2420400|10.246
1515594600|2018-01-10 14:30:00|10.71|10.83|10.62|10.67|3309100|10.481
1515681000|2018-01-11 14:30:00|10.76|10.8|10.62|10.63|2601300|10.442
1515767400|2018-01-12 14:30:00|10.84|11.1|10.74|11.07|3906300|10.874
1516113000|2018-01-16 14:30:00|11.16|11.2|10.89|11.12|3032200|10.924
1516199400|2018-01-17 14:30:00|11.03|11.25|10.99|11.04|4023100|10.845
1516285800|2018-01-18 14:30:00|11|11.11|10.76|10.85|3373900|10.658
1516372200|2018-01-19 14:30:00|10.92|10.98|10.86|10.91|1637400|10.717
1516631400|2018-01-22 14:30:00|10.94|11.02|10.87|11|1535300|10.806
1516717800|2018-01-23 14:30:00|10.89|11.36|10.8|11.29|3307800|11.091
1516804200|2018-01-24 14:30:00|11.4|11.79|11.34|11.68|4437600|11.474
1516890600|2018-01-25 14:30:00|11.7|12|11.57|11.73|5260900|11.523
1516977000|2018-01-26 14:30:00|11.61|11.75|11.48|11.7|2299900|11.493
1517236200|2018-01-29 14:30:00|11.6|11.64|11.22|11.24|2937000|11.041
1517322600|2018-01-30 14:30:00|11.1|11.19|10.97|11.12|3402300|10.924
1517409000|2018-01-31 14:30:00|11.12|11.37|10.98|11.28|2933400|11.081
1517495400|2018-02-01 14:30:00|10.99|11.34|10.95|11.24|2906100|11.041
1517581800|2018-02-02 14:30:00|10.9|10.91|10.64|10.67|3785400|10.481
1517841000|2018-02-05 14:30:00|10.76|10.81|10.33|10.49|4719900|10.305
1517927400|2018-02-06 14:30:00|10.52|10.61|10.34|10.35|3426000|10.167
1518013800|2018-02-07 14:30:00|10.36|10.55|10.23|10.25|2745600|10.069
1518100200|2018-02-08 14:30:00|10.2|10.24|9.94|9.96|3933000|9.784
1518186600|2018-02-09 14:30:00|9.89|9.95|9.44|9.66|4762100|9.489
1518445800|2018-02-12 14:30:00|9.74|10.31|9.74|10.22|4229600|10.039
1518532200|2018-02-13 14:30:00|10.26|10.28|10.11|10.2|1568400|10.02
1518618600|2018-02-14 14:30:00|10.24|10.78|10.21|10.72|6172200|10.531
1518705000|2018-02-15 14:30:00|10.48|10.83|10.48|10.74|3255900|10.55
1518791400|2018-02-16 14:30:00|10.55|10.77|10.32|10.45|3144200|10.265
1519137000|2018-02-20 14:30:00|9.95|10.13|9.89|9.9|3750600|9.725
1519223400|2018-02-21 14:30:00|9.97|10.23|9.89|9.91|2978700|9.735
1519309800|2018-02-22 14:30:00|9.88|10.05|9.85|9.95|2025100|9.774
1519396200|2018-02-23 14:30:00|9.82|9.94|9.76|9.88|1705500|9.705
1519655400|2018-02-26 14:30:00|9.81|9.9|9.72|9.82|2423600|9.647
1519741800|2018-02-27 14:30:00|9.65|9.67|9.16|9.36|4442600|9.195
1519828200|2018-02-28 14:30:00|9.26|9.51|9.25|9.34|3261100|9.175
1519914600|2018-03-01 14:30:00|9.16|9.45|9.02|9.38|3583300|9.214
1520001000|2018-03-02 14:30:00|9.42|9.46|9.24|9.36|2857400|9.195
1520260200|2018-03-05 14:30:00|9.32|9.46|9.32|9.42|2076900|9.254
1520346600|2018-03-06 14:30:00|9.72|9.94|9.71|9.76|2788700|9.588
1520433000|2018-03-07 14:30:00|9.77|9.81|9.52|9.6|2318400|9.43
1520519400|2018-03-08 14:30:00|9.65|9.79|9.57|9.73|1987800|9.558
1520605800|2018-03-09 14:30:00|9.7|9.86|9.67|9.69|1423300|9.519
1520861400|2018-03-12 13:30:00|9.6|9.65|9.5|9.63|3544100|9.46
1520947800|2018-03-13 13:30:00|9.57|9.58|9.32|9.37|3540100|9.204
1521034200|2018-03-14 13:30:00|9.38|9.44|9.28|9.33|2482100|9.165
1521120600|2018-03-15 13:30:00|9.22|9.28|9.06|9.12|2987700|8.959
1521207000|2018-03-16 13:30:00|9.27|9.27|8.97|8.97|6582400|8.812
1521466200|2018-03-19 13:30:00|9|9.11|8.88|9.04|2493100|8.88
1521552600|2018-03-20 13:30:00|8.97|9.03|8.88|8.93|2074600|8.772
1521639000|2018-03-21 13:30:00|9|9.29|8.89|9.23|3861100|9.067
1521725400|2018-03-22 13:30:00|9.1|9.26|9.09|9.11|1979000|9.008|divid|0.06
1521811800|2018-03-23 13:30:00|9.55|9.82|9.53|9.65|5378800|9.542
1522071000|2018-03-26 13:30:00|9.6|9.9|9.56|9.85|3611900|9.739
1522157400|2018-03-27 13:30:00|9.53|9.89|9.49|9.71|3695200|9.601
1522243800|2018-03-28 13:30:00|9.57|9.61|9.38|9.42|2679700|9.314
1522330200|2018-03-29 13:30:00|9.41|9.6|9.39|9.49|2204700|9.383
1522675800|2018-04-02 13:30:00|9.65|9.86|9.56|9.75|2201000|9.64
1522762200|2018-04-03 13:30:00|9.6|9.65|9.46|9.49|2204400|9.383
1522848600|2018-04-04 13:30:00|9.49|9.52|9.3|9.33|2217500|9.225
1522935000|2018-04-05 13:30:00|9.15|9.28|9.13|9.26|3083500|9.156
1523021400|2018-04-06 13:30:00|9.34|9.4|9.25|9.29|1924800|9.186
1523280600|2018-04-09 13:30:00|9.35|9.37|9.21|9.25|1707400|9.146
1523367000|2018-04-10 13:30:00|9.31|9.34|9.22|9.22|2356300|9.116
1523453400|2018-04-11 13:30:00|9.57|9.76|9.39|9.47|5242300|9.364
1523539800|2018-04-12 13:30:00|9.36|9.4|9.18|9.19|2804600|9.087
1523626200|2018-04-13 13:30:00|9.33|9.45|9.3|9.36|2447300|9.255
1523885400|2018-04-16 13:30:00|9.3|9.37|9.05|9.17|2799900|9.067
1523971800|2018-04-17 13:30:00|8.97|9.15|8.89|9.04|3631200|8.938
1524058200|2018-04-18 13:30:00|9.21|9.44|9.12|9.16|4180200|9.057
1524144600|2018-04-19 13:30:00|9.39|9.45|9.13|9.22|2981000|9.116
1524231000|2018-04-20 13:30:00|9.18|9.22|9.05|9.16|2639800|9.057
1524490200|2018-04-23 13:30:00|9.05|9.12|8.93|9.05|2091700|8.948
1524576600|2018-04-24 13:30:00|9.11|9.18|9.04|9.12|2360500|9.017
1524663000|2018-04-25 13:30:00|8.95|9.06|8.91|9.01|2135800|8.909
1524749400|2018-04-26 13:30:00|9.16|9.18|9.02|9.08|1717100|8.978
1524835800|2018-04-27 13:30:00|9.1|9.16|9.09|9.13|1516700|9.027
1525095000|2018-04-30 13:30:00|8.98|9.09|8.94|8.98|2838000|8.879
1525181400|2018-05-01 13:30:00|8.99|9.06|8.89|9.03|2432400|8.929
1525267800|2018-05-02 13:30:00|9.14|9.38|9.1|9.16|5078400|9.057
1525354200|2018-05-03 13:30:00|9.27|9.29|8.88|8.9|5828000|8.8
1525440600|2018-05-04 13:30:00|8.82|8.93|8.74|8.9|4227900|8.8
1525699800|2018-05-07 13:30:00|8.86|8.88|8.5|8.56|4174800|8.464
1525786200|2018-05-08 13:30:00|8.75|8.86|8.64|8.81|3966600|8.711
1525872600|2018-05-09 13:30:00|8.91|9.07|8.86|8.9|2748000|8.8
1525959000|2018-05-10 13:30:00|8.96|9.04|8.89|8.97|2227800|8.869
1526045400|2018-05-11 13:30:00|9.06|9.17|9.01|9.02|2394300|8.919
1526304600|2018-05-14 13:30:00|9.03|9.07|8.9|8.96|1574700|8.859
1526391000|2018-05-15 13:30:00|8.66|8.69|8.55|8.64|3553300|8.543
1526477400|2018-05-16 13:30:00|8.63|8.64|8.45|8.52|3580100|8.424
1526563800|2018-05-17 13:30:00|8.47|8.47|8.2|8.31|5212000|8.217
1526650200|2018-05-18 13:30:00|8.21|8.29|8.11|8.23|2821300|8.137
1526909400|2018-05-21 13:30:00|8.14|8.29|8.09|8.27|2442700|8.177
1526995800|2018-05-22 13:30:00|8.27|8.29|8.15|8.23|3529800|8.137
1527082200|2018-05-23 13:30:00|8.1|8.3|8.02|8.29|3794800|8.197
1527168600|2018-05-24 13:30:00|8.24|8.54|8.2|8.51|4449200|8.414
1527255000|2018-05-25 13:30:00|8.31|8.51|8.26|8.45|3139800|8.355
1527600600|2018-05-29 13:30:00|8.37|8.57|8.37|8.46|2483900|8.365
1527687000|2018-05-30 13:30:00|8.51|8.64|8.44|8.59|2708500|8.493
1527773400|2018-05-31 13:30:00|8.58|8.7|8.51|8.62|2566000|8.523
1527859800|2018-06-01 13:30:00|8.56|8.75|8.53|8.7|2858500|8.602
1528119000|2018-06-04 13:30:00|8.7|8.73|8.63|8.68|3267600|8.582
1528205400|2018-06-05 13:30:00|8.57|8.89|8.48|8.77|4325200|8.671
1528291800|2018-06-06 13:30:00|8.71|8.83|8.61|8.64|3885900|8.543
1528378200|2018-06-07 13:30:00|8.59|8.62|8.53|8.58|4275300|8.484
1528464600|2018-06-08 13:30:00|8.57|8.68|8.5|8.65|3110600|8.553
1528723800|2018-06-11 13:30:00|8.25|8.7|8.13|8.58|11983800|8.484
1528810200|2018-06-12 13:30:00|8.5|8.63|8.49|8.58|6557700|8.484
1528896600|2018-06-13 13:30:00|8.56|8.68|8.47|8.64|9584100|8.543
1528983000|2018-06-14 13:30:00|8.69|8.83|8.66|8.68|9870700|8.582
1529069400|2018-06-15 13:30:00|8.44|8.48|7.9|8.15|45859100|8.058
1529328600|2018-06-18 13:30:00|8.12|8.3|8.11|8.12|5842700|8.029
1529415000|2018-06-19 13:30:00|8.03|8.14|8|8.1|3893900|8.009
1529501400|2018-06-20 13:30:00|8.12|8.26|8.11|8.22|4471000|8.128
1529587800|2018-06-21 13:30:00|8.18|8.28|8.15|8.23|2193100|8.137
1529674200|2018-06-22 13:30:00|8.28|8.37|8.23|8.26|2460300|8.167
1529933400|2018-06-25 13:30:00|8.24|8.3|8.17|8.23|2235200|8.137
1530019800|2018-06-26 13:30:00|8.12|8.22|8.02|8.18|2344600|8.088
1530106200|2018-06-27 13:30:00|7.97|8.1|7.9|7.97|4647300|7.88
1530192600|2018-06-28 13:30:00|7.92|7.94|7.81|7.86|3851200|7.772
1530279000|2018-06-29 13:30:00|7.95|8.27|7.94|8.21|3445900|8.118
1530538200|2018-07-02 13:30:00|8.15|8.27|8.14|8.22|1892700|8.128
1530624600|2018-07-03 13:30:00|8.35|8.51|8.27|8.29|1836900|8.197
1530797400|2018-07-05 13:30:00|8.72|8.73|8.47|8.51|3203400|8.414
1530883800|2018-07-06 13:30:00|8.56|8.8|8.45|8.71|3827000|8.612
1531143000|2018-07-09 13:30:00|8.93|8.94|8.72|8.73|1911100|8.632
1531229400|2018-07-10 13:30:00|8.73|8.89|8.72|8.86|1730600|8.76
1531315800|2018-07-11 13:30:00|8.67|8.78|8.61|8.62|2217900|8.523
1531402200|2018-07-12 13:30:00|8.64|8.8|8.58|8.59|1480100|8.493
1531488600|2018-07-13 13:30:00|8.5|8.6|8.46|8.5|1920000|8.404
1531747800|2018-07-16 13:30:00|8.46|8.57|8.32|8.56|3229500|8.464
1531834200|2018-07-17 13:30:00|8.47|8.57|8.38|8.47|4502600|8.375
1531920600|2018-07-18 13:30:00|8.31|8.37|8.21|8.3|5309400|8.207
1532007000|2018-07-19 13:30:00|8|8.25|7.98|8.11|4959900|8.019
1532093400|2018-07-20 13:30:00|8.07|8.16|7.97|8.08|5464100|7.989
1532352600|2018-07-23 13:30:00|7.98|8.06|7.93|7.97|3626000|7.88
1532439000|2018-07-24 13:30:00|8.07|8.29|8.02|8.23|4209300|8.137
1532525400|2018-07-25 13:30:00|8.3|8.35|8.23|8.32|3497800|8.226
1532611800|2018-07-26 13:30:00|8.38|8.56|8.31|8.37|4353600|8.276
1532698200|2018-07-27 13:30:00|8.42|8.56|8.4|8.5|1499100|8.404
1532957400|2018-07-30 13:30:00|8.63|8.77|8.61|8.69|2518000|8.592
1533043800|2018-07-31 13:30:00|8.74|8.95|8.71|8.89|2247400|8.79
1533130200|2018-08-01 13:30:00|8.8|8.8|8.62|8.67|1718500|8.573
1533216600|2018-08-02 13:30:00|8.76|8.85|8.68|8.78|1954100|8.681
1533303000|2018-08-03 13:30:00|8.76|8.85|8.69|8.75|1692200|8.652
1533562200|2018-08-06 13:30:00|8.59|8.63|8.48|8.48|1889100|8.385
1533648600|2018-08-07 13:30:00|8.61|8.64|8.48|8.48|1254700|8.385
1533735000|2018-08-08 13:30:00|8.57|8.6|8.39|8.53|1354100|8.434
1533821400|2018-08-09 13:30:00|8.53|8.73|8.53|8.57|1685500|8.474
1533907800|2018-08-10 13:30:00|8.48|8.63|8.47|8.55|1790800|8.454
1534167000|2018-08-13 13:30:00|8.52|8.54|8.25|8.31|3443100|8.217
1534253400|2018-08-14 13:30:00|8.29|8.39|8.18|8.19|2057600|8.098
1534339800|2018-08-15 13:30:00|7.9|7.94|7.42|7.49|7934800|7.406
1534426200|2018-08-16 13:30:00|7.52|7.6|7.11|7.16|4685800|7.08
1534512600|2018-08-17 13:30:00|7.22|7.47|7.08|7.24|7502000|7.159
1534771800|2018-08-20 13:30:00|7.42|7.5|7.22|7.35|3299900|7.267
1534858200|2018-08-21 13:30:00|7.45|7.59|7.43|7.54|2967200|7.455
1534944600|2018-08-22 13:30:00|7.6|7.71|7.56|7.71|2481600|7.623
1535031000|2018-08-23 13:30:00|7.67|7.68|7.6|7.63|2956800|7.544
1535117400|2018-08-24 13:30:00|7.74|7.93|7.66|7.82|3736100|7.732
1535376600|2018-08-27 13:30:00|7.89|8.06|7.86|8.02|2142800|7.93
1535463000|2018-08-28 13:30:00|8.13|8.17|7.73|7.86|2870700|7.772
1535549400|2018-08-29 13:30:00|7.91|8.06|7.86|7.96|2135000|7.871
1535635800|2018-08-30 13:30:00|7.85|7.9|7.78|7.85|2559300|7.762
1535722200|2018-08-31 13:30:00|7.97|8.09|7.82|7.91|1959800|7.821
1536067800|2018-09-04 13:30:00|7.75|7.84|7.69|7.77|2755300|7.683
1536154200|2018-09-05 13:30:00|7.71|7.74|7.58|7.66|2475700|7.574
1536240600|2018-09-06 13:30:00|7.67|7.81|7.65|7.76|2874900|7.673
1536327000|2018-09-07 13:30:00|7.8|7.88|7.71|7.83|2512400|7.742
1536586200|2018-09-10 13:30:00|7.85|7.88|7.79|7.8|2450900|7.712
1536672600|2018-09-11 13:30:00|7.62|7.86|7.59|7.78|2540100|7.693
1536759000|2018-09-12 13:30:00|7.71|8.08|7.68|8.01|3606800|7.92
1536845400|2018-09-13 13:30:00|8.07|8.13|7.92|8.01|2664700|7.92
1536931800|2018-09-14 13:30:00|7.99|8.12|7.91|8.04|2367800|7.95
1537191000|2018-09-17 13:30:00|8.05|8.39|7.98|8.34|4053500|8.246
1537277400|2018-09-18 13:30:00|8.27|8.56|8.23|8.46|3644600|8.365
1537363800|2018-09-19 13:30:00|8.55|8.78|8.49|8.72|3572300|8.622
1537450200|2018-09-20 13:30:00|8.66|8.82|8.65|8.74|3499200|8.642
1537536600|2018-09-21 13:30:00|8.72|8.83|8.62|8.81|8791500|8.711
1537795800|2018-09-24 13:30:00|8.89|8.99|8.84|8.86|2755800|8.76
1537882200|2018-09-25 13:30:00|8.72|8.99|8.72|8.89|3011700|8.79
1537968600|2018-09-26 13:30:00|8.77|8.95|8.72|8.74|3293300|8.642
1538055000|2018-09-27 13:30:00|8.71|8.72|8.56|8.62|2965500|8.523
1538141400|2018-09-28 13:30:00|8.64|8.77|8.56|8.58|2515100|8.484
1538400600|2018-10-01 13:30:00|8.65|8.68|8.51|8.55|1907300|8.454
1538487000|2018-10-02 13:30:00|8.63|8.87|8.63|8.85|3545400|8.751
1538573400|2018-10-03 13:30:00|8.82|8.87|8.57|8.59|1987600|8.493
1538659800|2018-10-04 13:30:00|8.52|8.61|8.4|8.42|3165700|8.325
1538746200|2018-10-05 13:30:00|8.48|8.57|8.44|8.49|1617900|8.395
1539005400|2018-10-08 13:30:00|8.21|8.48|8.19|8.45|2017300|8.355
1539091800|2018-10-09 13:30:00|8.42|8.56|8.38|8.49|1709200|8.395
1539178200|2018-10-10 13:30:00|8.57|8.86|8.48|8.82|2936200|8.721
1539264600|2018-10-11 13:30:00|9.08|9.74|9.04|9.68|8948900|9.571
1539351000|2018-10-12 13:30:00|9.75|9.75|9.37|9.7|4058200|9.591
1539610200|2018-10-15 13:30:00|10.02|10.26|9.76|9.9|5498100|9.789
1539696600|2018-10-16 13:30:00|9.95|10.04|9.72|9.83|3199800|9.72
1539783000|2018-10-17 13:30:00|9.81|9.87|9.48|9.56|3581700|9.453
1539869400|2018-10-18 13:30:00|9.82|10.02|9.74|9.81|3762700|9.7
1539955800|2018-10-19 13:30:00|9.89|9.93|9.69|9.79|2526800|9.68
1540215000|2018-10-22 13:30:00|9.77|9.91|9.63|9.76|1862900|9.65
1540301400|2018-10-23 13:30:00|10.23|10.29|9.86|9.98|3104100|9.868
1540387800|2018-10-24 13:30:00|9.93|10.02|9.78|9.8|2739000|9.69
1540474200|2018-10-25 13:30:00|10.07|10.14|9.62|9.66|6691800|9.551
1540560600|2018-10-26 13:30:00|9.94|10.01|9.67|9.73|4383800|9.621
1540819800|2018-10-29 13:30:00|9.77|9.8|9.59|9.6|2421300|9.492
1540906200|2018-10-30 13:30:00|9.6|9.85|9.6|9.83|1708800|9.72
1540992600|2018-10-31 13:30:00|9.71|9.75|9.34|9.41|3671700|9.304
1541079000|2018-11-01 13:30:00|9.58|9.86|9.57|9.86|4058800|9.749
1541165400|2018-11-02 13:30:00|9.75|9.99|9.71|9.97|3122500|9.858
1541428200|2018-11-05 14:30:00|10.24|10.47|10.08|10.43|5042100|10.313
1541514600|2018-11-06 14:30:00|10.26|10.28|9.8|9.88|4221900|9.769
1541601000|2018-11-07 14:30:00|9.95|10.09|9.9|9.98|2972000|9.868
1541687400|2018-11-08 14:30:00|9.97|10.03|9.85|9.94|2876900|9.828
1541773800|2018-11-09 14:30:00|9.7|9.72|9.44|9.58|5097500|9.472
1542033000|2018-11-12 14:30:00|9.43|9.61|9.41|9.46|2914900|9.354
1542119400|2018-11-13 14:30:00|9.39|9.49|9.17|9.31|2926500|9.205
1542205800|2018-11-14 14:30:00|9.41|9.66|9.3|9.46|2821800|9.354
1542292200|2018-11-15 14:30:00|9.58|9.72|9.55|9.65|1920400|9.542
1542378600|2018-11-16 14:30:00|9.92|9.92|9.68|9.78|1524200|9.67
1542637800|2018-11-19 14:30:00|9.85|9.99|9.79|9.87|2643200|9.759
1542724200|2018-11-20 14:30:00|9.98|10|9.66|9.82|1874900|9.71
1542810600|2018-11-21 14:30:00|10.01|10.27|10|10.25|3054800|10.135
1542983400|2018-11-23 14:30:00|10.21|10.29|10.05|10.05|1420700|9.937
1543242600|2018-11-26 14:30:00|10.12|10.23|10.06|10.07|1805100|9.957
1543329000|2018-11-27 14:30:00|9.91|10.03|9.84|9.89|2699300|9.779
1543415400|2018-11-28 14:30:00|9.89|10.27|9.88|10.19|1931900|10.075
1543501800|2018-11-29 14:30:00|10.27|10.29|10.04|10.08|1727100|9.967
1543588200|2018-11-30 14:30:00|10.1|10.1|9.88|9.92|1956300|9.808
1543847400|2018-12-03 14:30:00|10.2|10.23|9.98|10.19|1756300|10.075
1543933800|2018-12-04 14:30:00|10.33|10.61|10.33|10.5|3542200|10.382
1544106600|2018-12-06 14:30:00|10.92|10.92|10.62|10.85|4524600|10.728
1544193000|2018-12-07 14:30:00|10.93|11.39|10.84|11.28|4425900|11.153
1544452200|2018-12-10 14:30:00|11.21|11.45|10.97|11.1|3190500|10.975
1544538600|2018-12-11 14:30:00|11.34|11.49|11.23|11.42|3249100|11.292
1544625000|2018-12-12 14:30:00|11.65|11.87|11.55|11.78|3845600|11.648
1544711400|2018-12-13 14:30:00|11.91|12.03|11.88|11.97|3518100|11.835
1544797800|2018-12-14 14:30:00|11.74|11.96|11.69|11.85|2814400|11.717
1545057000|2018-12-17 14:30:00|11.94|12.13|11.89|12.11|2902000|11.974
1545143400|2018-12-18 14:30:00|12.1|12.56|12.08|12.48|4523100|12.34
1545229800|2018-12-19 14:30:00|12.46|12.72|11.78|11.79|5552200|11.657
1545316200|2018-12-20 14:30:00|12.52|12.63|12.15|12.27|5461200|12.132
1545402600|2018-12-21 14:30:00|12.26|12.34|12.02|12.24|8654900|12.102
1545661800|2018-12-24 14:30:00|12.52|12.74|12.41|12.7|2298600|12.557
1545834600|2018-12-26 14:30:00|12.84|12.91|12.15|12.36|2424400|12.221
1545921000|2018-12-27 14:30:00|12.43|12.52|12.29|12.51|2332300|12.369
1546007400|2018-12-28 14:30:00|12.54|12.54|12.22|12.3|2160900|12.162
1546266600|2018-12-31 14:30:00|12.44|12.57|12.13|12.55|2579800|12.409
1546439400|2019-01-02 14:30:00|12.62|12.81|12.55|12.73|2083000|12.587
1546525800|2019-01-03 14:30:00|13|13.27|12.93|13.21|4351100|13.062
1546612200|2019-01-04 14:30:00|13.01|13.01|12.62|12.8|3896700|12.656
1546871400|2019-01-07 14:30:00|13.09|13.1|12.46|12.54|3538500|12.399
1546957800|2019-01-08 14:30:00|12.42|12.69|12.18|12.61|4237500|12.468
1547044200|2019-01-09 14:30:00|12.53|12.94|12.49|12.93|3856900|12.785
1547130600|2019-01-10 14:30:00|12.9|12.91|12.45|12.51|3290400|12.369
1547217000|2019-01-11 14:30:00|12.68|12.93|12.57|12.59|2881100|12.448
1547476200|2019-01-14 14:30:00|12.9|12.91|12.39|12.49|3057700|12.35
1547562600|2019-01-15 14:30:00|12.48|12.59|12.15|12.31|3266900|12.172
1547649000|2019-01-16 14:30:00|12.42|12.55|12.28|12.47|3218500|12.33
1547735400|2019-01-17 14:30:00|12.58|12.71|12.48|12.51|2528900|12.369
1547821800|2019-01-18 14:30:00|12.36|12.43|12|12.07|4645800|11.934
1548167400|2019-01-22 14:30:00|12.28|12.45|11.95|12.26|3399200|12.122
1548253800|2019-01-23 14:30:00|12.28|12.56|12.22|12.5|1728800|12.36
1548340200|2019-01-24 14:30:00|12.6|12.73|12.58|12.66|2037900|12.518
1548426600|2019-01-25 14:30:00|13.02|13.2|12.98|13.11|3135400|12.963
1548685800|2019-01-28 14:30:00|13.21|13.54|13.21|13.54|3322200|13.388
1548772200|2019-01-29 14:30:00|13.74|13.76|13.44|13.61|3861600|13.457
1548858600|2019-01-30 14:30:00|13.74|14.03|13.5|13.83|4364400|13.675
1548945000|2019-01-31 14:30:00|14.04|14.31|13.92|14.29|3176500|14.129
1549031400|2019-02-01 14:30:00|14.17|14.32|13.87|14.3|3349400|14.139
1549290600|2019-02-04 14:30:00|13.11|13.62|13.1|13.61|3981800|13.457
1549377000|2019-02-05 14:30:00|13.51|13.66|13.38|13.65|1708200|13.497
1549463400|2019-02-06 14:30:00|13.36|13.87|13.31|13.52|2965300|13.368
1549549800|2019-02-07 14:30:00|13.53|13.74|13.52|13.59|2094200|13.437
1549636200|2019-02-08 14:30:00|13.5|13.56|13.4|13.5|2851900|13.348
1549895400|2019-02-11 14:30:00|13.12|13.42|13.08|13.25|1585700|13.101
1549981800|2019-02-12 14:30:00|13.35|13.5|13.33|13.44|2191100|13.289
1550068200|2019-02-13 14:30:00|13.32|13.64|13.25|13.43|2514600|13.279
1550154600|2019-02-14 14:30:00|13.39|13.7|13.37|13.68|2522700|13.526
1550241000|2019-02-15 14:30:00|13.78|13.79|13.41|13.58|2234900|13.427
1550586600|2019-02-19 14:30:00|13.8|15.08|13.75|14.98|4748700|14.812
1550673000|2019-02-20 14:30:00|15.64|15.86|15.35|15.51|6409800|15.336
1550759400|2019-02-21 14:30:00|15.32|15.4|14.77|15|4995200|14.831
1550845800|2019-02-22 14:30:00|14.92|15.14|14.7|14.85|4162800|14.683
1551105000|2019-02-25 14:30:00|14.51|14.79|14.41|14.44|4184800|14.278
1551191400|2019-02-26 14:30:00|14.41|14.67|14.31|14.64|3159000|14.475
1551277800|2019-02-27 14:30:00|14.58|14.8|14.41|14.51|1789100|14.347
1551364200|2019-02-28 14:30:00|14.45|14.54|14.11|14.17|3581200|14.011
1551450600|2019-03-01 14:30:00|13.99|14.1|13.61|13.63|3137000|13.477
1551709800|2019-03-04 14:30:00|13.41|13.44|13.02|13.43|3704200|13.279
1551796200|2019-03-05 14:30:00|13.26|13.35|13.04|13.35|3325500|13.2
1551882600|2019-03-06 14:30:00|13.36|13.4|12.91|12.95|2824800|12.804
1551969000|2019-03-07 14:30:00|12.93|13.09|12.88|13|3054500|12.854
1552055400|2019-03-08 14:30:00|13.43|13.51|13.05|13.4|3938000|13.249
1552311000|2019-03-11 13:30:00|13.2|13.27|12.36|12.81|9786600|12.666
1552397400|2019-03-12 13:30:00|12.97|13.02|12.58|12.83|8499700|12.686
1552483800|2019-03-13 13:30:00|12.95|13.14|12.82|13.13|9804800|12.982
1552570200|2019-03-14 13:30:00|12.88|13.17|12.78|13.14|6844900|12.992
1552656600|2019-03-15 13:30:00|13.32|13.77|13.26|13.6|33018000|13.447
1552915800|2019-03-18 13:30:00|13.74|13.88|13.37|13.43|4354200|13.279
1553002200|2019-03-19 13:30:00|13.99|13.99|13.33|13.36|3901600|13.21
1553088600|2019-03-20 13:30:00|13.44|13.87|13.17|13.8|3506900|13.645
1553175000|2019-03-21 13:30:00|13.76|14|13.65|14|2668000|13.911|divid|0.068
1553261400|2019-03-22 13:30:00|14.21|14.46|14.11|14.44|3965900|14.348
1553520600|2019-03-25 13:30:00|14.13|14.56|14.1|14.47|3119100|14.378
1553607000|2019-03-26 13:30:00|14.34|14.35|14.08|14.25|2640400|14.16
1553693400|2019-03-27 13:30:00|14.11|14.16|13.64|13.71|2805300|13.623
1553779800|2019-03-28 13:30:00|13.41|13.41|12.8|12.89|3942300|12.808
1553866200|2019-03-29 13:30:00|13.23|13.37|13.09|13.1|3225900|13.017
1554125400|2019-04-01 13:30:00|13.2|13.23|12.53|12.68|2883800|12.6
1554211800|2019-04-02 13:30:00|12.89|12.95|12.75|12.84|2421400|12.759
1554298200|2019-04-03 13:30:00|12.9|13.14|12.88|13.02|2470300|12.937
1554384600|2019-04-04 13:30:00|12.99|13.43|12.84|13.35|2450300|13.265
1554471000|2019-04-05 13:30:00|13.29|13.43|13.14|13.35|2255000|13.265
1554730200|2019-04-08 13:30:00|13.68|13.68|13.45|13.6|1877400|13.514
1554816600|2019-04-09 13:30:00|13.87|13.91|13.72|13.88|2544700|13.792
1554903000|2019-04-10 13:30:00|13.71|13.79|13.39|13.46|2315300|13.375
1554989400|2019-04-11 13:30:00|13.17|13.39|13.04|13.18|2186200|13.096
1555075800|2019-04-12 13:30:00|13.07|13.13|12.94|12.99|1716100|12.908
1555335000|2019-04-15 13:30:00|12.71|13.14|12.67|13.08|2083500|12.997
1555421400|2019-04-16 13:30:00|12.93|13.21|12.87|13.01|2453700|12.927
1555507800|2019-04-17 13:30:00|12.99|13|12.74|12.97|2568400|12.888
1555594200|2019-04-18 13:30:00|12.87|13.06|12.7|12.79|1931400|12.709
1555939800|2019-04-22 13:30:00|12.85|12.96|12.64|12.66|1244800|12.58
1556026200|2019-04-23 13:30:00|12.5|12.57|12.32|12.34|2974600|12.262
1556112600|2019-04-24 13:30:00|12.22|12.66|12.18|12.46|2842900|12.381
1556199000|2019-04-25 13:30:00|12.45|12.55|12.21|12.32|1959900|12.242
1556285400|2019-04-26 13:30:00|12.44|12.55|12.35|12.38|1531700|12.301
1556544600|2019-04-29 13:30:00|12.28|12.3|11.84|11.9|2594200|11.825
1556631000|2019-04-30 13:30:00|11.94|12.05|11.77|11.8|2425000|11.725
1556717400|2019-05-01 13:30:00|11.74|11.96|11.46|11.6|2835500|11.526
1556803800|2019-05-02 13:30:00|11.56|11.6|11.34|11.35|2822500|11.278
1556890200|2019-05-03 13:30:00|11.55|11.67|11.46|11.5|2496500|11.427
1557149400|2019-05-06 13:30:00|11.33|11.57|11.29|11.42|4013700|11.348
1557235800|2019-05-07 13:30:00|11.7|12.09|11.61|12.03|3452500|11.954
1557322200|2019-05-08 13:30:00|12.14|12.34|11.56|11.69|2443100|11.616
1557408600|2019-05-09 13:30:00|11.75|11.82|11.58|11.72|2506700|11.646
1557495000|2019-05-10 13:30:00|11.69|11.73|11.35|11.35|1995300|11.278
1557754200|2019-05-13 13:30:00|11.72|11.99|11.54|11.91|3133100|11.834
1557840600|2019-05-14 13:30:00|11.88|11.94|11.53|11.75|3033100|11.675
1557927000|2019-05-15 13:30:00|11.81|11.92|11.63|11.67|1906400|11.596
1558013400|2019-05-16 13:30:00|11.76|11.77|11.31|11.47|2771500|11.397
1558099800|2019-05-17 13:30:00|11.34|11.6|11.29|11.53|2695300|11.457
1558359000|2019-05-20 13:30:00|11.55|11.69|11.53|11.56|1805300|11.487
1558445400|2019-05-21 13:30:00|11.6|11.77|11.5|11.77|2118100|11.695
1558531800|2019-05-22 13:30:00|11.88|11.89|11.56|11.61|1662300|11.536
1558618200|2019-05-23 13:30:00|11.71|12.09|11.67|11.73|3067700|11.656
1558704600|2019-05-24 13:30:00|11.75|11.77|11.46|11.62|1647400|11.546
1559050200|2019-05-28 13:30:00|11.6|11.76|11.6|11.69|1600700|11.616
1559136600|2019-05-29 13:30:00|11.74|11.89|11.66|11.88|2086400|11.805
1559223000|2019-05-30 13:30:00|12.01|12.53|11.97|12.39|2756100|12.311
1559309400|2019-05-31 13:30:00|12.86|13.39|12.86|13.29|4974600|13.206
1559568600|2019-06-03 13:30:00|13.69|14.16|13.69|14.13|4532200|14.04
1559655000|2019-06-04 13:30:00|13.97|14.41|13.96|14.39|5372400|14.299
1559741400|2019-06-05 13:30:00|14.64|14.91|14.24|14.38|3549100|14.289
1559827800|2019-06-06 13:30:00|14.56|14.81|14.52|14.6|2513000|14.507
1559914200|2019-06-07 13:30:00|14.91|14.99|14.56|14.61|2930500|14.517
1560173400|2019-06-10 13:30:00|14.43|14.43|14.06|14.4|3650900|14.309
1560259800|2019-06-11 13:30:00|14.37|14.61|14.22|14.44|2919800|14.348
1560346200|2019-06-12 13:30:00|14.91|15.26|14.9|15.06|4016900|14.964
1560432600|2019-06-13 13:30:00|15.25|15.53|15.18|15.48|3208300|15.382
1560519000|2019-06-14 13:30:00|15.8|16.19|15.58|15.79|5003500|15.69
1560778200|2019-06-17 13:30:00|15.64|15.92|15.51|15.73|2521300|15.63
1560864600|2019-06-18 13:30:00|16.03|16.04|15.41|15.58|3701000|15.481
1560951000|2019-06-19 13:30:00|15.34|15.96|15.2|15.89|2874100|15.789
1561037400|2019-06-20 13:30:00|16.73|17.08|16.59|16.99|6791600|16.882
1561123800|2019-06-21 13:30:00|16.98|17.24|16.72|17.08|5838100|16.972
1561383000|2019-06-24 13:30:00|17.32|17.77|17.27|17.76|5315900|17.647
1561469400|2019-06-25 13:30:00|17.69|17.92|16.77|17.28|5953300|17.17
1561555800|2019-06-26 13:30:00|17.1|17.84|17.04|17.72|5258200|17.608
1561642200|2019-06-27 13:30:00|17.63|17.9|17.5|17.87|3362300|17.757
1561728600|2019-06-28 13:30:00|17.8|18.01|17.61|17.81|2515700|17.697
1561987800|2019-07-01 13:30:00|16.95|16.99|16.46|16.95|4509800|16.842
1562074200|2019-07-02 13:30:00|17.27|17.78|17.06|17.69|4669500|17.578
1562160600|2019-07-03 13:30:00|17.82|17.88|17.52|17.79|2688400|17.677
1562333400|2019-07-05 13:30:00|17.07|17.84|16.83|17.74|4224500|17.627
1562592600|2019-07-08 13:30:00|17.99|18.44|17.7|18.3|3680300|18.184
1562679000|2019-07-09 13:30:00|17.79|17.94|17.52|17.86|3016200|17.747
1562765400|2019-07-10 13:30:00|18.33|18.43|17.95|18.38|3046200|18.263
1562851800|2019-07-11 13:30:00|18.35|18.41|17.73|18.04|3376100|17.926
1562938200|2019-07-12 13:30:00|18.02|18.18|17.82|18.06|1724000|17.945
1563197400|2019-07-15 13:30:00|18.16|18.26|17.89|18.08|1720500|17.965
1563283800|2019-07-16 13:30:00|17.95|18.14|17.68|17.8|2675800|17.687
1563370200|2019-07-17 13:30:00|17.87|18.57|17.84|18.5|2515100|18.383
1563456600|2019-07-18 13:30:00|18.66|19.63|18.31|19.62|6646000|19.496
1563543000|2019-07-19 13:30:00|19.26|19.54|19.02|19.21|4280700|19.088
1563802200|2019-07-22 13:30:00|19.23|19.28|18.84|18.85|2680600|18.73
1563888600|2019-07-23 13:30:00|18.89|19.13|18.48|18.66|2757600|18.542
1563975000|2019-07-24 13:30:00|18.95|19.07|18.74|18.96|2057600|18.84
1564061400|2019-07-25 13:30:00|19|19.16|18.58|18.78|2419100|18.661
1564147800|2019-07-26 13:30:00|18.79|18.9|18.34|18.41|1811300|18.293
1564407000|2019-07-29 13:30:00|18.64|18.95|18.42|18.94|1729500|18.82
1564493400|2019-07-30 13:30:00|18.96|19.08|18.72|18.74|1600500|18.621
1564579800|2019-07-31 13:30:00|17.62|18.12|16.82|17.06|5653200|16.952
1564666200|2019-08-01 13:30:00|17.01|19|16.96|18.77|4760700|18.651
1564752600|2019-08-02 13:30:00|18.69|19.54|18.63|19.36|4686500|19.237
1565011800|2019-08-05 13:30:00|19.71|20.39|19.48|20.11|6517900|19.982
1565098200|2019-08-06 13:30:00|20.12|20.89|20.04|20.68|3761600|20.549
1565184600|2019-08-07 13:30:00|21.37|21.74|20.9|21|4839100|20.867
1565271000|2019-08-08 13:30:00|20.8|20.81|19.92|20.56|4175700|20.43
1565357400|2019-08-09 13:30:00|20.54|20.61|20.17|20.24|1893100|20.112
1565616600|2019-08-12 13:30:00|20.67|20.89|20.09|20.11|2148400|19.982
1565703000|2019-08-13 13:30:00|20.16|20.25|18.58|19.57|5222300|19.446
1565789400|2019-08-14 13:30:00|19.96|20.69|19.85|20.14|4763600|20.012
1565875800|2019-08-15 13:30:00|19.95|20.6|19.65|20.34|3743200|20.211
1565962200|2019-08-16 13:30:00|20.56|21.1|20.52|21.04|3950900|20.907
1566221400|2019-08-19 13:30:00|20.26|21.1|19.65|20.28|2505200|20.151
1566307800|2019-08-20 13:30:00|20.61|21.85|20.6|21.54|3264200|21.403
1566394200|2019-08-21 13:30:00|21.28|21.81|21.14|21.69|2224500|21.552
1566480600|2019-08-22 13:30:00|21.59|21.91|21.24|21.58|2121000|21.443
1566567000|2019-08-23 13:30:00|21.92|22.77|21.79|22.53|3709600|22.387
1566826200|2019-08-26 13:30:00|22.64|22.9|22.31|22.52|2852000|22.377
1566912600|2019-08-27 13:30:00|22.56|23.66|22.56|23.5|4149100|23.351
1566999000|2019-08-28 13:30:00|23.47|23.85|22.84|23.3|3701800|23.152
1567085400|2019-08-29 13:30:00|23.06|23.08|21.94|22.54|4760800|22.397
1567171800|2019-08-30 13:30:00|22.26|23.25|22.19|22.75|2938500|22.606
1567517400|2019-09-03 13:30:00|22.84|23.43|22.71|22.82|3334300|22.675
1567603800|2019-09-04 13:30:00|22.43|22.95|22.27|22.93|1996400|22.785
1567690200|2019-09-05 13:30:00|22.49|22.55|21.61|21.71|4569200|21.572
1567776600|2019-09-06 13:30:00|21.89|22.04|20.8|20.82|4901500|20.688
1568035800|2019-09-09 13:30:00|21.16|21.16|20.25|20.37|3767500|20.241
1568122200|2019-09-10 13:30:00|20.16|20.34|19.7|19.75|4246300|19.625
1568208600|2019-09-11 13:30:00|20.01|20.72|19.86|19.96|3508400|19.833
1568295000|2019-09-12 13:30:00|21.1|21.26|19.54|19.59|5369600|19.466
1568381400|2019-09-13 13:30:00|19.53|19.85|18.81|18.84|6007500|18.72
1568640600|2019-09-16 13:30:00|19.25|19.54|18.78|19.2|3908800|19.078
1568727000|2019-09-17 13:30:00|19.48|19.88|19.21|19.75|4038200|19.625
1568813400|2019-09-18 13:30:00|19.56|19.74|18.55|19.1|4480500|18.979
1568899800|2019-09-19 13:30:00|19.34|19.91|19.23|19.66|3520600|19.535
1568986200|2019-09-20 13:30:00|19.68|20.29|19.57|20.22|4882600|20.092
1569245400|2019-09-23 13:30:00|20.02|20.68|20.01|20.53|4593300|20.4
1569331800|2019-09-24 13:30:00|20.36|21.16|20.28|21.1|3447100|20.966
1569418200|2019-09-25 13:30:00|20.86|21.06|20.28|20.39|3572100|20.261
1569504600|2019-09-26 13:30:00|20.56|20.84|20.06|20.07|2313000|19.943
1569591000|2019-09-27 13:30:00|19.24|19.47|18.72|19.05|4598100|18.929
1569850200|2019-09-30 13:30:00|18.49|18.87|18.23|18.27|5483000|18.154
1569936600|2019-10-01 13:30:00|18.14|19.61|18.04|18.99|4416300|18.87
1570023000|2019-10-02 13:30:00|19.2|19.65|18.95|19.56|3821800|19.436
1570109400|2019-10-03 13:30:00|19.27|20.07|19.09|19.44|3717300|19.317
1570195800|2019-10-04 13:30:00|19.58|20.24|19.51|20.18|3815000|20.052
1570455000|2019-10-07 13:30:00|20.08|20.56|20.06|20.33|2743700|20.201
1570541400|2019-10-08 13:30:00|20.8|21.19|20.58|21.16|3097900|21.026
1570627800|2019-10-09 13:30:00|21.02|21.5|20.98|21.29|2921700|21.155
1570714200|2019-10-10 13:30:00|21.21|21.26|20.65|21.12|2999600|20.986
1570800600|2019-10-11 13:30:00|20.65|20.69|19.53|19.58|4385000|19.456
1571059800|2019-10-14 13:30:00|20|20.45|19.99|20.24|1920200|20.112
1571146200|2019-10-15 13:30:00|19.95|20.17|19.56|19.57|2309800|19.446
1571232600|2019-10-16 13:30:00|19.94|20.05|19.65|20.02|1874600|19.893
1571319000|2019-10-17 13:30:00|19.88|20.93|19.88|20.59|2352800|20.459
1571405400|2019-10-18 13:30:00|20.73|21.01|20.43|20.84|1945100|20.708
1571664600|2019-10-21 13:30:00|21.13|21.21|19.96|20.27|2062600|20.141
1571751000|2019-10-22 13:30:00|20.65|20.68|19.91|20.27|2922100|20.141
1571837400|2019-10-23 13:30:00|20.81|21.66|20.81|21.1|4068100|20.966
1571923800|2019-10-24 13:30:00|21.32|22.09|21.03|22.07|2740400|21.93
1572010200|2019-10-25 13:30:00|22.83|22.93|21.48|22.14|3196200|22
1572269400|2019-10-28 13:30:00|21.3|21.37|20.48|20.66|3034900|20.529
1572355800|2019-10-29 13:30:00|19.76|20.35|19.54|20.01|2926300|19.883
1572442200|2019-10-30 13:30:00|20.07|20.68|20|20.67|3004500|20.539
1572528600|2019-10-31 13:30:00|21.15|22.13|21.08|22.08|3200500|21.94
1572615000|2019-11-01 13:30:00|21.4|21.81|21.24|21.61|2263400|21.473
1572877800|2019-11-04 14:30:00|21.23|21.29|20.79|20.89|1681200|20.757
1572964200|2019-11-05 14:30:00|19.85|20.13|19.63|19.88|3560200|19.754
1573050600|2019-11-06 14:30:00|19.69|20.2|19.59|19.96|2114600|19.833
1573137000|2019-11-07 14:30:00|19.81|19.82|18.92|19.15|3268800|19.029
1573223400|2019-11-08 14:30:00|18.9|19.41|18.87|19.08|2176900|18.959
1573482600|2019-11-11 14:30:00|18.98|19.26|18.85|19.03|2087600|18.909
1573569000|2019-11-12 14:30:00|18.93|19.35|18.56|19.26|2049800|19.138
1573655400|2019-11-13 14:30:00|19.67|20.07|19.56|19.75|2196900|19.625
1573741800|2019-11-14 14:30:00|19.95|20.23|19.85|20.08|1621500|19.953
1573828200|2019-11-15 14:30:00|19.9|19.96|19.49|19.56|1535100|19.436
1574087400|2019-11-18 14:30:00|19.42|19.87|19.42|19.84|1430300|19.714
1574173800|2019-11-19 14:30:00|19.51|19.96|19.46|19.53|1705300|19.406
1574260200|2019-11-20 14:30:00|19.51|19.82|19.21|19.67|1879300|19.545
1574346600|2019-11-21 14:30:00|19.44|19.64|19.13|19.16|2300500|19.038
1574433000|2019-11-22 14:30:00|19.14|19.32|18.99|19.15|1308700|19.029
1574692200|2019-11-25 14:30:00|18.49|18.91|18.32|18.33|2834900|18.214
1574778600|2019-11-26 14:30:00|18.24|18.89|18.04|18.8|3655700|18.681
1574865000|2019-11-27 14:30:00|18.37|18.61|18.18|18.49|2430000|18.373
1575037800|2019-11-29 14:30:00|18.55|19.18|18.47|19.04|1704700|18.919
1575297000|2019-12-02 14:30:00|18.74|19|18.64|18.93|2359300|18.81
1575383400|2019-12-03 14:30:00|19.73|20.25|19.68|19.97|3631100|19.843
1575469800|2019-12-04 14:30:00|19.9|19.97|19.26|19.8|2317700|19.674
1575556200|2019-12-05 14:30:00|19.18|20.21|19.14|19.84|3219300|19.714
1575642600|2019-12-06 14:30:00|19.26|19.28|18.74|18.77|3778300|18.651
1575901800|2019-12-09 14:30:00|19.05|19.09|18.63|18.74|2512100|18.621
1575988200|2019-12-10 14:30:00|19.65|19.65|19|19.27|2577100|19.148
1576074600|2019-12-11 14:30:00|20.12|20.64|19.97|20.5|4428900|20.37
1576161000|2019-12-12 14:30:00|21|21.12|20.02|20.21|3484400|20.082
1576247400|2019-12-13 14:30:00|19.55|20.05|19.3|19.94|5148500|19.814
1576506600|2019-12-16 14:30:00|19.94|19.99|19.46|19.66|2957000|19.535
1576593000|2019-12-17 14:30:00|19.57|19.71|19.4|19.48|2024200|19.356
1576679400|2019-12-18 14:30:00|19.49|19.91|19.46|19.88|1912800|19.754
1576765800|2019-12-19 14:30:00|20|20.38|19.96|20.22|2577600|20.092
1576852200|2019-12-20 14:30:00|20.28|20.35|19.86|19.87|3963700|19.744
1577111400|2019-12-23 14:30:00|19.95|20.61|19.94|20.5|1860500|20.37
1577197800|2019-12-24 14:30:00|20.89|21.96|20.78|21.81|2207800|21.672
1577370600|2019-12-26 14:30:00|22|22.5|21.68|21.98|2229400|21.841
1577457000|2019-12-27 14:30:00|22.11|22.33|21.78|21.95|1850500|21.811
1577716200|2019-12-30 14:30:00|21.88|22.35|21.8|22.25|1941400|22.109
1577802600|2019-12-31 14:30:00|22.55|22.65|22.11|22.34|1800100|22.198
1577975400|2020-01-02 14:30:00|22.5|22.9|22.34|22.69|2343000|22.546
1578061800|2020-01-03 14:30:00|23.45|23.67|22.53|22.65|3018100|22.506
1578321000|2020-01-06 14:30:00|23.7|23.7|22.22|22.72|3791400|22.576
1578407400|2020-01-07 14:30:00|22.59|22.68|22.28|22.49|2927700|22.347
1578493800|2020-01-08 14:30:00|22.6|22.6|21.23|21.54|4277600|21.403
1578580200|2020-01-09 14:30:00|21.22|21.83|21.22|21.52|2825200|21.383
1578666600|2020-01-10 14:30:00|21.6|22.09|21.6|21.87|2744800|21.731
1578925800|2020-01-13 14:30:00|21.49|21.53|20.6|20.65|2581900|20.519
1579012200|2020-01-14 14:30:00|20.37|20.9|20.27|20.85|3082200|20.718
1579098600|2020-01-15 14:30:00|21.02|21.02|20.33|20.83|3155400|20.698
1579185000|2020-01-16 14:30:00|20.67|20.7|20.3|20.64|3000800|20.509
1579271400|2020-01-17 14:30:00|20.58|20.76|20.09|20.39|3355100|20.261
1579617000|2020-01-21 14:30:00|20.4|20.76|20.3|20.57|2305900|20.44
1579703400|2020-01-22 14:30:00|20.55|20.68|20.22|20.6|1346400|20.469
1579789800|2020-01-23 14:30:00|20.26|20.7|20.02|20.15|2336700|20.022
1579876200|2020-01-24 14:30:00|20.25|21.09|20.21|20.98|2913300|20.847
1580135400|2020-01-27 14:30:00|21.39|21.47|20.53|20.75|2244200|20.618
1580221800|2020-01-28 14:30:00|20.26|20.43|19.32|19.62|3988000|19.496
1580308200|2020-01-29 14:30:00|19.59|20|19.44|19.99|2575900|19.863
1580394600|2020-01-30 14:30:00|20.22|20.59|19.86|20.24|2964400|20.112
1580481000|2020-01-31 14:30:00|20.25|20.64|20.17|20.36|3540700|20.231
1580740200|2020-02-03 14:30:00|20.01|20.17|19.76|19.88|2072400|19.754
1580826600|2020-02-04 14:30:00|19.71|19.81|19.32|19.59|3700600|19.466
1580913000|2020-02-05 14:30:00|19.46|19.85|19.27|19.35|2436000|19.227
1580999400|2020-02-06 14:30:00|19.24|19.53|19.08|19.36|2515400|19.237
1581085800|2020-02-07 14:30:00|19.62|19.77|18.92|19.08|2719200|18.959
1581345000|2020-02-10 14:30:00|19.66|19.81|19.44|19.73|3112700|19.605
1581431400|2020-02-11 14:30:00|19.27|19.44|18.77|19.09|3188400|18.969
1581517800|2020-02-12 14:30:00|19.25|19.5|18.86|19.15|2789200|19.029
1581604200|2020-02-13 14:30:00|19.54|19.78|19.36|19.5|2546700|19.376
1581690600|2020-02-14 14:30:00|19.75|19.98|19.4|19.46|2288200|19.337
1582036200|2020-02-18 14:30:00|20.06|20.4|19.67|20.39|3029100|20.261
1582122600|2020-02-19 14:30:00|21.18|21.2|20.62|20.94|3327800|20.807
1582209000|2020-02-20 14:30:00|21.26|21.26|20.03|20.22|3824000|20.092
1582295400|2020-02-21 14:30:00|21.42|22.75|21.36|22.13|4973600|21.99
1582554600|2020-02-24 14:30:00|23.05|23.48|22.18|22.48|4377300|22.337
1582641000|2020-02-25 14:30:00|21.06|22.08|20.85|20.85|6165100|20.718
1582727400|2020-02-26 14:30:00|21.19|21.46|20.86|21.08|3330600|20.946
1582813800|2020-02-27 14:30:00|21.19|21.25|19.4|19.42|4900500|19.297
1582900200|2020-02-28 14:30:00|18.02|18.27|16.84|17.45|5727500|17.339
1583159400|2020-03-02 14:30:00|18.11|18.48|17.9|18.48|3023700|18.363
1583245800|2020-03-03 14:30:00|19.57|21.08|18.9|20.27|6617800|20.141
1583332200|2020-03-04 14:30:00|20.8|21.01|20.02|20.75|3237600|20.618
1583418600|2020-03-05 14:30:00|21.09|21.39|20.63|21.06|4560500|20.926
1583505000|2020-03-06 14:30:00|21.63|21.63|20.2|21.06|5037600|20.926
1583760600|2020-03-09 13:30:00|21.25|21.26|19.26|19.29|4213600|19.168
1583847000|2020-03-10 13:30:00|19.51|19.64|18.11|18.91|6633600|18.79
1583933400|2020-03-11 13:30:00|19.2|19.4|17.07|17.34|5731200|17.23
1584019800|2020-03-12 13:30:00|16.31|17.68|15.4|15.57|5842200|15.57|divid|0.11
1584106200|2020-03-13 13:30:00|16.85|16.95|14|14.17|6636100|14.17
1584365400|2020-03-16 13:30:00|12.75|18.88|12.66|17.46|8401100|17.46
1584451800|2020-03-17 13:30:00|15.76|18.99|15.76|18.89|7465000|18.89
1584538200|2020-03-18 13:30:00|16.93|18.06|14.76|15|4262700|15
1584624600|2020-03-19 13:30:00|14.96|18.69|13.7|15.41|5408700|15.41
1584711000|2020-03-20 13:30:00|15.65|15.8|13.92|14.05|4289100|14.05
1584970200|2020-03-23 13:30:00|15.69|16.47|14.8|15.4|6605400|15.4
1585056600|2020-03-24 13:30:00|18.34|19.29|17.13|18.62|6581100|18.62
1585143000|2020-03-25 13:30:00|21.04|21.77|20.06|20.83|8632100|20.83
1585229400|2020-03-26 13:30:00|23.05|23.26|19.51|20|7231200|20
1585315800|2020-03-27 13:30:00|19.55|19.84|17.56|18.01|6181100|18.01
1585575000|2020-03-30 13:30:00|19.12|19.12|17.39|17.94|4063800|17.94
1585661400|2020-03-31 13:30:00|17.36|18.09|16.58|16.63|4485000|16.63
1585747800|2020-04-01 13:30:00|16.38|16.82|16|16.75|4625700|16.75
1585834200|2020-04-02 13:30:00|17.27|18.4|17.15|17.72|4395000|17.72
1585920600|2020-04-03 13:30:00|17.9|18.65|17.48|17.79|3366200|17.79
1586179800|2020-04-06 13:30:00|18.79|19.8|18.32|19.34|3763600|19.34
1586266200|2020-04-07 13:30:00|19.42|20.11|18.81|19.15|3121600|19.15
1586352600|2020-04-08 13:30:00|18.71|19.44|18.71|19.19|1643900|19.19
1586439000|2020-04-09 13:30:00|20.25|21.87|20.25|21.48|4324400|21.48
1586784600|2020-04-13 13:30:00|21.48|22.99|20.33|22.71|3836600|22.71
1586871000|2020-04-14 13:30:00|23.28|24.79|22.73|23.44|5812300|23.44
1586957400|2020-04-15 13:30:00|23.19|23.59|22.15|22.83|3215200|22.83
1587043800|2020-04-16 13:30:00|23.06|23.37|22.42|22.89|3250300|22.89
1587130200|2020-04-17 13:30:00|21.5|22.08|21.4|21.76|7079400|21.76
1587389400|2020-04-20 13:30:00|22.1|23.64|21.95|22.87|3360000|22.87
1587475800|2020-04-21 13:30:00|21.7|23.01|21.63|22.81|3297300|22.81
1587562200|2020-04-22 13:30:00|23.73|25.36|23.62|25.15|4436400|25.15
1587648600|2020-04-23 13:30:00|25.4|26.86|25.24|26.3|6526600|26.3
1587735000|2020-04-24 13:30:00|27.21|27.63|26.19|26.6|5267000|26.6
1587994200|2020-04-27 13:30:00|26.4|27.16|25.33|26.82|3798300|26.82
1588080600|2020-04-28 13:30:00|25.85|26.33|25.08|25.56|4983900|25.56
1588167000|2020-04-29 13:30:00|25.47|26.1|24.57|26.05|4714300|26.05
1588253400|2020-04-30 13:30:00|25.5|25.98|24.33|24.39|3318900|24.39
1588339800|2020-05-01 13:30:00|23.96|25.38|23.66|25.11|3249200|25.11
1588599000|2020-05-04 13:30:00|25.22|26.01|25.22|25.82|3023500|25.82
1588685400|2020-05-05 13:30:00|25.46|26.34|24.65|26.07|2945300|26.07
1588771800|2020-05-06 13:30:00|25.17|26.05|25.11|25.55|3640300|25.55
1588858200|2020-05-07 13:30:00|25.78|26.7|25.15|26.26|3153300|26.26
1588944600|2020-05-08 13:30:00|25.99|27.03|25.88|26.17|2195900|26.17
1589203800|2020-05-11 13:30:00|26.49|26.9|25.11|25.19|3414100|25.19
1589290200|2020-05-12 13:30:00|26.07|26.58|25.11|25.29|2830700|25.29
1589376600|2020-05-13 13:30:00|25.66|25.82|24.46|24.98|3267800|24.98
1589463000|2020-05-14 13:30:00|25.2|26.49|25.16|26.05|5184300|26.05
1589549400|2020-05-15 13:30:00|27.03|27.77|26.79|27.75|3512000|27.75
1589808600|2020-05-18 13:30:00|27.85|28|26.56|26.67|2866100|26.67
1589895000|2020-05-19 13:30:00|27.2|27.84|26.96|27.39|2393800|27.39
1589981400|2020-05-20 13:30:00|27.73|27.76|26.46|26.68|2356200|26.68
1590067800|2020-05-21 13:30:00|26.3|26.38|25.06|25.96|2125900|25.96
1590154200|2020-05-22 13:30:00|25.8|26.43|25.37|25.45|2186900|25.45
1590499800|2020-05-26 13:30:00|24.78|25.15|24.09|24.18|2700300|24.18
1590586200|2020-05-27 13:30:00|23.31|24.5|23.13|24.35|4266700|24.35
1590672600|2020-05-28 13:30:00|24.37|24.72|23.77|24.16|5216800|24.16
1590759000|2020-05-29 13:30:00|24.52|24.7|24.09|24.56|4585100|24.56
1591018200|2020-06-01 13:30:00|24.71|25.17|24.54|25.16|1739600|25.16
1591104600|2020-06-02 13:30:00|26.32|26.32|24.89|25.48|4333500|25.48
1591191000|2020-06-03 13:30:00|24.64|25.2|24.21|24.89|3044500|24.89
1591277400|2020-06-04 13:30:00|25.42|25.75|24.64|24.9|3213800|24.9
1591363800|2020-06-05 13:30:00|23.55|23.99|22.83|23.82|6980300|23.82
1591623000|2020-06-08 13:30:00|23.5|23.88|23.34|23.58|3231000|23.58
1591709400|2020-06-09 13:30:00|24.91|24.99|24.24|24.6|3324800|24.6
1591795800|2020-06-10 13:30:00|24.5|25.7|23.78|25.63|3826300|25.63
1591882200|2020-06-11 13:30:00|25.5|26.38|24.93|25.19|4596700|25.19
1591968600|2020-06-12 13:30:00|25.54|25.85|24.19|24.34|3245200|24.34
1592227800|2020-06-15 13:30:00|23.37|25.03|23.27|24.86|2809900|24.86
1592314200|2020-06-16 13:30:00|24.81|24.98|23.92|24.03|2623300|24.03
1592400600|2020-06-17 13:30:00|24.5|24.91|24.25|24.57|2726100|24.57
1592487000|2020-06-18 13:30:00|24.44|24.65|24.08|24.4|5890100|24.4
1592573400|2020-06-19 13:30:00|25.1|26.48|25|26.01|3931300|26.01
1592832600|2020-06-22 13:30:00|26.77|27.74|26.75|27.6|3306200|27.6
1592919000|2020-06-23 13:30:00|28.32|29.31|28.2|29.03|3714000|29.03
1593005400|2020-06-24 13:30:00|28.02|29.05|27.89|28.36|3701400|28.36
1593091800|2020-06-25 13:30:00|28.47|28.74|28.07|28.72|2097400|28.72
1593178200|2020-06-26 13:30:00|28.39|29|27.96|28.63|2263700|28.63
1593437400|2020-06-29 13:30:00|28.86|29.05|28.35|29.01|2704100|29.01
1593523800|2020-06-30 13:30:00|28.7|29.58|28.29|29.49|2981700|29.49
1593610200|2020-07-01 13:30:00|29.51|29.67|28.47|29.56|2178700|29.56
1593696600|2020-07-02 13:30:00|29.21|30.1|28.94|28.98|2615200|28.98
1594042200|2020-07-06 13:30:00|29.48|29.84|29.18|29.7|2425500|29.7
1594128600|2020-07-07 13:30:00|30|30.96|29.87|30.7|4376200|30.7
1594215000|2020-07-08 13:30:00|31.83|32.09|30.89|31.39|3483800|31.39
1594301400|2020-07-09 13:30:00|32.01|32.25|30.9|31.45|3862400|31.45
1594387800|2020-07-10 13:30:00|31.78|32.03|30.83|31.12|3233100|31.12
1594647000|2020-07-13 13:30:00|31.98|31.98|29.8|29.93|2896500|29.93
1594733400|2020-07-14 13:30:00|30.25|31.6|30.14|31.57|3211900|31.57
1594819800|2020-07-15 13:30:00|31.26|31.52|30.7|31.48|2267800|31.48
1594906200|2020-07-16 13:30:00|31.59|32.06|31|31.29|2431800|31.29
1594992600|2020-07-17 13:30:00|31.76|32.45|31.52|32.37|2145200|32.37