1056547800|2003-06-25 13:30:00|10.55|10.6|10.55|10.6|3200|5.489
1056634200|2003-06-26 13:30:00|10.55|10.58|10.5|10.5|400|5.437
1056720600|2003-06-27 13:30:00|10.4|10.5|10.4|10.45|1800|5.412
1056979800|2003-06-30 13:30:00|10.4|10.75|10.4|10.75|12400|5.567
1057066200|2003-07-01 13:30:00|10.44|10.44|10.21|10.21|2500|5.287
1057152600|2003-07-02 13:30:00|10.39|10.39|10.39|10.39|100|5.381
1057239000|2003-07-03 13:30:00|10.49|10.55|10.35|10.35|3300|5.36
1057584600|2003-07-07 13:30:00|10.76|10.95|10.76|10.95|1300|5.671
1057671000|2003-07-08 13:30:00|11|11|10.95|10.95|1400|5.671
1057757400|2003-07-09 13:30:00|10.94|11|10.85|10.85|6000|5.619
1057843800|2003-07-10 13:30:00|10.82|10.95|10.82|10.85|1400|5.619
1057930200|2003-07-11 13:30:00|10.9|10.9|10.76|10.76|2800|5.572
1058189400|2003-07-14 13:30:00|11.08|11.18|11.08|11.08|4800|5.738
1058275800|2003-07-15 13:30:00|11.15|11.15|11.1|11.1|900|5.748
1058362200|2003-07-16 13:30:00|11|11|10.9|10.9|1000|5.645
1058448600|2003-07-17 13:30:00|10.85|11.1|10.85|11|6900|5.696
1058535000|2003-07-18 13:30:00|11|11|10.9|10.9|700|5.645
1058794200|2003-07-21 13:30:00|11|11.1|11|11.02|600|5.707
1058880600|2003-07-22 13:30:00|11.05|11.1|11.05|11.1|700|5.748
1058967000|2003-07-23 13:30:00|11.25|11.32|11.25|11.25|900|5.826
1059053400|2003-07-24 13:30:00|11.7|11.95|11.6|11.85|1500|6.137
1059139800|2003-07-25 13:30:00|12.1|12.2|12.1|12.15|3100|6.292
1059399000|2003-07-28 13:30:00|12.2|12.35|12.15|12.2|2300|6.318
1059485400|2003-07-29 13:30:00|12|12|11.75|11.75|2500|6.085
1059571800|2003-07-30 13:30:00|11.75|11.9|11.75|11.82|1300|6.121
1059658200|2003-07-31 13:30:00|11.8|11.9|11.65|11.7|7800|6.059
1059744600|2003-08-01 13:30:00|11.91|12|11.91|11.95|900|6.188
1060003800|2003-08-04 13:30:00|11.85|11.9|11.7|11.7|3100|6.059
1060090200|2003-08-05 13:30:00|12|12|11.91|11.91|2400|6.168
1060176600|2003-08-06 13:30:00|11.9|11.95|11.86|11.92|294300|6.173
1060263000|2003-08-07 13:30:00|11.9|12.05|11.9|12.05|1600|6.24
1060349400|2003-08-08 13:30:00|12.2|12.2|12.05|12.15|6200|6.292
1060608600|2003-08-11 13:30:00|12.1|12.1|12.01|12.1|14200|6.266
1060695000|2003-08-12 13:30:00|12.09|12.09|12.09|12.09|100|6.261
1060781400|2003-08-13 13:30:00|12.4|12.5|12.26|12.35|27300|6.396
1060867800|2003-08-14 13:30:00|12.45|12.55|12.45|12.5|1700|6.473
1060954200|2003-08-15 13:30:00|12.6|12.75|12.45|12.75|8400|6.603
1061213400|2003-08-18 13:30:00|12.95|13.19|12.8|13.19|6200|6.831
1061299800|2003-08-19 13:30:00|13.01|13.01|12.85|12.85|3500|6.654
1061386200|2003-08-20 13:30:00|12.89|12.89|12.75|12.75|1100|6.603
1061472600|2003-08-21 13:30:00|12.75|12.95|12.75|12.9|1600|6.68
1061559000|2003-08-22 13:30:00|12.9|13.05|12.9|12.97|8800|6.717
1061818200|2003-08-25 13:30:00|12.97|13.09|12.95|13.09|9600|6.779
1061904600|2003-08-26 13:30:00|12.5|12.87|12.5|12.79|95200|6.623
1061991000|2003-08-27 13:30:00|12.7|12.96|12.65|12.96|4000|6.711
1062077400|2003-08-28 13:30:00|13.02|13.24|12.95|13.24|32000|6.856
1062163800|2003-08-29 13:30:00|13.24|13.25|13.2|13.2|138200|6.836
1062509400|2003-09-02 13:30:00|13.4|13.54|13.26|13.26|5800|6.867
1062595800|2003-09-03 13:30:00|13.4|13.5|13.4|13.42|900|6.95
1062682200|2003-09-04 13:30:00|13.51|13.7|13.51|13.56|1300|7.022
1062768600|2003-09-05 13:30:00|13.65|13.9|13.65|13.9|1400|7.198
1063027800|2003-09-08 13:30:00|13.85|13.9|13.76|13.76|9100|7.126
1063114200|2003-09-09 13:30:00|14|14|13.85|13.85|1700|7.172
1063200600|2003-09-10 13:30:00|13.8|13.94|13.75|13.75|14800|7.121
1063287000|2003-09-11 13:30:00|13.75|13.76|13.7|13.76|800|7.126
1063373400|2003-09-12 13:30:00|13.77|13.77|13.7|13.71|5600|7.1
1063632600|2003-09-15 13:30:00|13.76|13.8|13.7|13.71|1500|7.1
1063719000|2003-09-16 13:30:00|13.81|13.81|13.66|13.66|3000|7.074
1063805400|2003-09-17 13:30:00|13.7|13.7|13.6|13.6|1200|7.043
1063891800|2003-09-18 13:30:00|13.74|13.88|13.74|13.88|4800|7.188
1063978200|2003-09-19 13:30:00|13.92|14.09|13.92|14.09|4000|7.297
1064237400|2003-09-22 13:30:00|13.75|13.8|13.75|13.8|1000|7.146
1064323800|2003-09-23 13:30:00|13.8|13.85|13.75|13.85|2800|7.172
1064410200|2003-09-24 13:30:00|13.86|13.86|13.86|13.86|200|7.177
1064496600|2003-09-25 13:30:00|13.86|13.86|13.86|13.86|0|7.177
1064583000|2003-09-26 13:30:00|13.78|13.78|13.78|13.78|300|7.136
1064842200|2003-09-29 13:30:00|13.65|13.65|13.45|13.48|4400|6.981
1064928600|2003-09-30 13:30:00|13.4|13.4|13.25|13.25|1700|6.862
1065015000|2003-10-01 13:30:00|13.15|13.35|13.15|13.35|3400|6.913
1065101400|2003-10-02 13:30:00|13.45|13.55|13.45|13.5|1400|6.991
1065187800|2003-10-03 13:30:00|14.1|14.1|13.95|13.95|700|7.224
1065447000|2003-10-06 13:30:00|14.45|14.45|14.36|14.36|1500|7.436
1065533400|2003-10-07 13:30:00|14.38|14.44|14.3|14.3|3300|7.405
1065619800|2003-10-08 13:30:00|14.39|14.39|14.3|14.3|1100|7.405
1065706200|2003-10-09 13:30:00|14.7|15|14.7|15|17000|7.768
1065792600|2003-10-10 13:30:00|15.1|15.15|15.05|15.05|1600|7.794
1066051800|2003-10-13 13:30:00|15.54|15.8|15.5|15.75|3300|8.156
1066138200|2003-10-14 13:30:00|15.7|15.75|15.65|15.75|1700|8.156
1066224600|2003-10-15 13:30:00|16.15|16.15|16.07|16.07|1900|8.322
1066311000|2003-10-16 13:30:00|15.82|15.82|15.75|15.75|3700|8.156
1066397400|2003-10-17 13:30:00|15.85|15.85|15.65|15.65|1700|8.104
1066656600|2003-10-20 13:30:00|15.7|15.75|15.65|15.65|600|8.104
1066743000|2003-10-21 13:30:00|15.84|15.95|15.83|15.83|3400|8.198
1066829400|2003-10-22 13:30:00|15.62|15.62|15.45|15.5|2900|8.027
1066915800|2003-10-23 13:30:00|15.15|15.15|15|15.08|2200|7.809
1067002200|2003-10-24 13:30:00|15.15|15.2|15.15|15.2|194900|7.871
1067265000|2003-10-27 14:30:00|15.07|15.1|14.9|14.9|1800|7.716
1067351400|2003-10-28 14:30:00|15.2|15.35|15.2|15.35|3900|7.949
1067437800|2003-10-29 14:30:00|15.3|15.42|15.3|15.33|2100|7.939
1067524200|2003-10-30 14:30:00|16|16.15|16|16.15|1500|8.363
1067610600|2003-10-31 14:30:00|15.9|15.93|15.7|15.7|11300|8.13
1067869800|2003-11-03 14:30:00|15.85|15.87|15.61|15.7|6900|8.13
1067956200|2003-11-04 14:30:00|15.8|15.9|15.8|15.85|3800|8.208
1068042600|2003-11-05 14:30:00|15.74|15.74|15.65|15.65|300|8.104
1068129000|2003-11-06 14:30:00|15.6|15.75|15.6|15.75|1200|8.156
1068215400|2003-11-07 14:30:00|15.68|15.7|15.67|15.7|400|8.13
1068474600|2003-11-10 14:30:00|15.62|15.62|15.43|15.45|4400|8.001
1068561000|2003-11-11 14:30:00|15.2|15.2|15.16|15.16|500|7.851
1068647400|2003-11-12 14:30:00|15.25|15.46|15.25|15.45|3500|8.086|divid|0.16
1068733800|2003-11-13 14:30:00|15.54|15.54|15.4|15.5|3100|8.112
1068820200|2003-11-14 14:30:00|15.4|15.4|15.15|15.25|3400|7.982
1069079400|2003-11-17 14:30:00|15.11|15.19|15|15.1|2200|7.903
1069165800|2003-11-18 14:30:00|15.05|15.06|14.85|14.85|1800|7.772
1069252200|2003-11-19 14:30:00|14.95|15|14.9|15|1800|7.851
1069338600|2003-11-20 14:30:00|14.76|14.85|14.71|14.85|3600|7.772
1069425000|2003-11-21 14:30:00|14.8|14.84|14.7|14.7|800|7.694
1069684200|2003-11-24 14:30:00|14.76|14.8|14.66|14.72|14600|7.704
1069770600|2003-11-25 14:30:00|14.94|15.08|14.85|14.85|5600|7.772
1069857000|2003-11-26 14:30:00|15.03|15.15|15|15.01|20700|7.856
1070029800|2003-11-28 14:30:00|15.2|15.34|15.05|15.33|17200|8.023
1070289000|2003-12-01 14:30:00|15.7|16.23|15.7|15.98|34600|8.364
1070375400|2003-12-02 14:30:00|15.84|15.87|15.75|15.75|13100|8.243
1070461800|2003-12-03 14:30:00|15.85|16.14|15.85|16.14|6200|8.447
1070548200|2003-12-04 14:30:00|15.97|15.98|15.87|15.92|3100|8.332
1070634600|2003-12-05 14:30:00|16.02|16.25|16.02|16.12|3300|8.437
1070893800|2003-12-08 14:30:00|16.14|16.16|15.9|16.15|9600|8.453
1070980200|2003-12-09 14:30:00|16.64|16.84|16.52|16.84|7400|8.814
1071066600|2003-12-10 14:30:00|16.35|16.45|16.3|16.41|1100|8.589
1071153000|2003-12-11 14:30:00|16.13|16.18|16|16.17|8600|8.463
1071239400|2003-12-12 14:30:00|16.22|16.22|16.07|16.11|6600|8.432
1071498600|2003-12-15 14:30:00|16.45|16.5|16.41|16.5|1600|8.636
1071585000|2003-12-16 14:30:00|16.2|16.24|16.15|16.24|12700|8.5
1071671400|2003-12-17 14:30:00|16.24|16.38|16.24|16.38|2800|8.573
1071757800|2003-12-18 14:30:00|16.4|16.72|16.4|16.72|7700|8.751
1071844200|2003-12-19 14:30:00|16.9|16.99|16.83|16.9|97800|8.845
1072103400|2003-12-22 14:30:00|17|17|16.66|16.76|5700|8.772
1072189800|2003-12-23 14:30:00|16.7|16.74|16.67|16.69|2700|8.735
1072276200|2003-12-24 14:30:00|16.7|17.06|16.7|17.06|3200|8.929
1072449000|2003-12-26 14:30:00|17|17.05|16.9|16.9|5000|8.845
1072708200|2003-12-29 14:30:00|17.14|17.55|17.14|17.52|5200|9.17
1072794600|2003-12-30 14:30:00|17.52|17.66|17.43|17.66|16400|9.243
1072881000|2003-12-31 14:30:00|17.55|17.6|17.45|17.45|6200|9.133
1073053800|2004-01-02 14:30:00|17.59|18.09|17.59|18.09|9400|9.468
1073313000|2004-01-05 14:30:00|18.2|18.31|18.16|18.31|6400|9.583
1073399400|2004-01-06 14:30:00|18.31|18.31|18.05|18.1|9500|9.473
1073485800|2004-01-07 14:30:00|17.75|17.75|17.5|17.66|14000|9.243
1073572200|2004-01-08 14:30:00|17.6|17.75|17.5|17.75|6100|9.29
1073658600|2004-01-09 14:30:00|17.4|17.4|17.13|17.28|12400|9.044
1073917800|2004-01-12 14:30:00|17.4|17.57|17.4|17.57|4200|9.196
1074004200|2004-01-13 14:30:00|17.57|17.57|17.4|17.41|6000|9.112
1074090600|2004-01-14 14:30:00|17.4|17.56|17.4|17.56|3200|9.191
1074177000|2004-01-15 14:30:00|16.95|17.06|16.84|16.85|8600|8.819
1074263400|2004-01-16 14:30:00|16.83|16.83|16.71|16.71|2600|8.746
1074609000|2004-01-20 14:30:00|17|17.35|16.91|17.15|11300|8.976
1074695400|2004-01-21 14:30:00|17.28|17.46|17.11|17.42|8800|9.117
1074781800|2004-01-22 14:30:00|17.5|17.5|17.2|17.45|6600|9.133
1074868200|2004-01-23 14:30:00|17.3|17.3|17.09|17.09|2900|8.945
1075127400|2004-01-26 14:30:00|17.16|17.19|17.02|17.02|4100|8.908
1075213800|2004-01-27 14:30:00|17.05|17.14|16.91|16.91|7100|8.85
1075300200|2004-01-28 14:30:00|17.1|17.2|17.01|17.01|9400|8.903
1075386600|2004-01-29 14:30:00|16.97|16.97|16.5|16.51|2000|8.641
1075473000|2004-01-30 14:30:00|16.35|16.68|16.35|16.68|16200|8.73
1075732200|2004-02-02 14:30:00|16.68|16.68|16.42|16.47|6200|8.62
1075818600|2004-02-03 14:30:00|16.5|16.5|16.47|16.47|200|8.62
1075905000|2004-02-04 14:30:00|16.55|16.55|16.5|16.55|1000|8.662
1075991400|2004-02-05 14:30:00|16.6|16.6|16.48|16.52|1900|8.646
1076077800|2004-02-06 14:30:00|16.6|16.66|16.58|16.58|5900|8.678
1076337000|2004-02-09 14:30:00|17.25|17.38|17.2|17.38|7300|9.096
1076423400|2004-02-10 14:30:00|17.45|17.45|17.05|17.08|35600|8.939
1076509800|2004-02-11 14:30:00|17.08|17.46|16.95|17.41|12500|9.112
1076596200|2004-02-12 14:30:00|17.8|18|17.8|17.91|7700|9.374
1076682600|2004-02-13 14:30:00|18.23|18.3|17.95|18.06|4900|9.452
1077028200|2004-02-17 14:30:00|18.6|18.69|18.5|18.65|11100|9.761
1077114600|2004-02-18 14:30:00|18.66|18.69|18.5|18.5|4800|9.683
1077201000|2004-02-19 14:30:00|19.3|19.65|19.19|19.65|17000|10.284
1077287400|2004-02-20 14:30:00|19.3|19.31|18.86|19.15|22600|10.023
1077546600|2004-02-23 14:30:00|18.7|19.05|18.67|19.05|14300|9.97
1077633000|2004-02-24 14:30:00|18.31|18.49|18.31|18.45|64700|9.656
1077719400|2004-02-25 14:30:00|18.55|18.85|18.55|18.8|7700|9.84
1077805800|2004-02-26 14:30:00|18.6|19.1|18.55|19.1|26300|9.997
1077892200|2004-02-27 14:30:00|18.8|18.81|18.55|18.7|10100|9.787
1078151400|2004-03-01 14:30:00|19.3|19.77|19.25|19.74|21500|10.332
1078237800|2004-03-02 14:30:00|19.75|19.77|19.35|19.59|16000|10.253
1078324200|2004-03-03 14:30:00|19|19|18.57|18.83|10700|9.855
1078410600|2004-03-04 14:30:00|18.85|18.85|18.55|18.72|20600|9.798
1078497000|2004-03-05 14:30:00|18.72|18.89|18.68|18.8|5200|9.84
1078756200|2004-03-08 14:30:00|18.9|19.2|18.9|19|9400|9.944
1078842600|2004-03-09 14:30:00|19.02|19.02|18.7|18.84|6100|9.86
1078929000|2004-03-10 14:30:00|18.45|18.45|18.03|18.17|20600|9.51
1079015400|2004-03-11 14:30:00|17.6|17.9|17.59|17.8|11600|9.316
1079101800|2004-03-12 14:30:00|17.82|18.02|17.82|18.02|22300|9.431
1079361000|2004-03-15 14:30:00|18.15|18.15|17.4|17.44|63100|9.128
1079447400|2004-03-16 14:30:00|17.9|17.97|17.71|17.85|16300|9.342
1079533800|2004-03-17 14:30:00|18|18.2|17.91|18.1|59500|9.473
1079620200|2004-03-18 14:30:00|18.47|18.67|18.44|18.5|10000|9.683
1079706600|2004-03-19 14:30:00|18.51|18.51|18.32|18.41|4600|9.635
1079965800|2004-03-22 14:30:00|18.41|18.41|17.91|17.98|2900|9.41
1080052200|2004-03-23 14:30:00|18.22|18.3|18|18.12|18900|9.484
1080138600|2004-03-24 14:30:00|17.6|17.6|17.36|17.48|18200|9.149
1080225000|2004-03-25 14:30:00|17.38|17.55|17.29|17.33|133400|9.07
1080311400|2004-03-26 14:30:00|17.65|18.15|17.65|18.15|34000|9.499
1080570600|2004-03-29 14:30:00|18.27|18.5|18.27|18.42|5400|9.641
1080657000|2004-03-30 14:30:00|18.35|18.42|18.3|18.36|4200|9.609
1080743400|2004-03-31 14:30:00|18.4|18.45|18.4|18.45|1700|9.656
1080829800|2004-04-01 14:30:00|18.65|18.95|18.65|18.85|3900|9.866
1080916200|2004-04-02 14:30:00|19.12|19.5|19.12|19.41|5800|10.159
1081171800|2004-04-05 13:30:00|19.25|19.25|18.86|19.02|23900|9.955
1081258200|2004-04-06 13:30:00|19|19|18.8|18.86|2000|9.871
1081344600|2004-04-07 13:30:00|18.9|19.05|18.85|19|2800|9.944
1081431000|2004-04-08 13:30:00|19.1|19.17|19|19.08|5400|9.986
1081776600|2004-04-12 13:30:00|18.85|19.15|18.85|19.15|3700|10.023
1081863000|2004-04-13 13:30:00|19.12|19.12|18.65|18.65|10400|9.761
1081949400|2004-04-14 13:30:00|18|18|17.7|17.84|6100|9.423|divid|0.17
1082035800|2004-04-15 13:30:00|17.84|17.9|17.5|17.8|6300|9.402
1082122200|2004-04-16 13:30:00|17.8|18.01|17.8|18|5000|9.508
1082381400|2004-04-19 13:30:00|17.8|17.8|17.6|17.77|1200|9.386
1082467800|2004-04-20 13:30:00|17.77|17.77|17.5|17.65|6300|9.323
1082554200|2004-04-21 13:30:00|17|17.05|16.79|16.79|9900|8.868
1082640600|2004-04-22 13:30:00|16.79|17|16.75|16.98|279500|8.969
1082727000|2004-04-23 13:30:00|17.1|17.2|17.1|17.15|1700|9.059
1082986200|2004-04-26 13:30:00|17.2|17.3|17.12|17.21|3200|9.09
1083072600|2004-04-27 13:30:00|17.18|17.42|17.15|17.15|7300|9.059
1083159000|2004-04-28 13:30:00|16.8|16.8|16.45|16.45|36400|8.689
1083245400|2004-04-29 13:30:00|15.75|16.24|15.75|16|18500|8.451
1083331800|2004-04-30 13:30:00|15.9|16.29|15.9|16|4600|8.451
1083591000|2004-05-03 13:30:00|16|16.05|15.89|16|7000|8.451
1083677400|2004-05-04 13:30:00|16|16.85|16|16.65|17500|8.794
1083763800|2004-05-05 13:30:00|16.76|16.94|16.76|16.91|5300|8.932
1083850200|2004-05-06 13:30:00|16.67|16.67|16.46|16.55|2300|8.742
1083936600|2004-05-07 13:30:00|16.32|16.36|16.14|16.23|2200|8.573
1084195800|2004-05-10 13:30:00|15.9|15.9|15.58|15.7|9000|8.293
1084282200|2004-05-11 13:30:00|15.6|15.6|15.22|15.25|102800|8.055
1084368600|2004-05-12 13:30:00|15.7|15.8|15.52|15.53|15500|8.203
1084455000|2004-05-13 13:30:00|15.65|15.73|15.6|15.6|1500|8.24
1084541400|2004-05-14 13:30:00|15.7|15.7|15.35|15.4|1900|8.134
1084800600|2004-05-17 13:30:00|15.42|15.51|15.42|15.49|1300|8.182
1084887000|2004-05-18 13:30:00|15.49|15.51|15.42|15.46|1100|8.166
1084973400|2004-05-19 13:30:00|16.36|16.62|16.36|16.5|9000|8.715
1085059800|2004-05-20 13:30:00|16.2|16.2|16.15|16.18|1200|8.546
1085146200|2004-05-21 13:30:00|16.5|16.56|16.45|16.55|4800|8.742
1085405400|2004-05-24 13:30:00|16.59|16.61|16.42|16.42|2800|8.673
1085491800|2004-05-25 13:30:00|16.44|16.65|16.44|16.65|1100|8.794
1085578200|2004-05-26 13:30:00|16.81|16.96|16.81|16.96|1000|8.958
1085664600|2004-05-27 13:30:00|17.1|17.27|17.1|17.27|1000|9.122
1085751000|2004-05-28 13:30:00|17.1|17.1|17.1|17.1|2100|9.032
1086096600|2004-06-01 13:30:00|17.01|17.01|16.92|17|3600|8.979
1086183000|2004-06-02 13:30:00|16.9|16.9|16.61|16.61|2000|8.773
1086269400|2004-06-03 13:30:00|16.85|16.85|16.48|16.5|124200|8.715
1086355800|2004-06-04 13:30:00|16.5|16.5|16.5|16.5|0|8.715
1086615000|2004-06-07 13:30:00|16.69|17.06|16.69|17.04|10000|9
1086701400|2004-06-08 13:30:00|16.98|17.01|16.98|17.01|300|8.985
1086787800|2004-06-09 13:30:00|16.8|16.8|16.57|16.64|4200|8.789
1086874200|2004-06-10 13:30:00|16.7|16.8|16.65|16.74|5900|8.842
1087219800|2004-06-14 13:30:00|16.12|16.28|16.12|16.28|3200|8.599
1087306200|2004-06-15 13:30:00|16.15|16.46|16.15|16.46|14300|8.694
1087392600|2004-06-16 13:30:00|16.7|16.75|16.6|16.61|98800|8.773
1087479000|2004-06-17 13:30:00|16.83|17|16.83|16.93|84100|8.942
1087565400|2004-06-18 13:30:00|17|17.33|17|17.3|15400|9.138
1087824600|2004-06-21 13:30:00|17.3|17.3|17.2|17.2|3700|9.085
1087911000|2004-06-22 13:30:00|17.21|17.21|16.91|16.91|6400|8.932
1087997400|2004-06-23 13:30:00|16.9|17.17|16.85|17|5200|8.979
1088083800|2004-06-24 13:30:00|17|17.43|17|17.4|2700|9.191
1088170200|2004-06-25 13:30:00|17.48|17.7|17.42|17.42|17000|9.201
1088429400|2004-06-28 13:30:00|17.6|17.67|17.36|17.36|7500|9.169
1088515800|2004-06-29 13:30:00|17.3|17.46|17.25|17.42|50700|9.201
1088602200|2004-06-30 13:30:00|17.46|17.55|17.45|17.46|5000|9.222
1088688600|2004-07-01 13:30:00|17.53|17.53|17.44|17.49|10800|9.238
1088775000|2004-07-02 13:30:00|17.4|17.61|17.4|17.5|10600|9.243
1089120600|2004-07-06 13:30:00|17.72|17.9|17.68|17.75|5900|9.375
1089207000|2004-07-07 13:30:00|17.9|18.42|17.9|18.27|13700|9.65
1089293400|2004-07-08 13:30:00|18.25|18.26|18.1|18.17|12400|9.597
1089379800|2004-07-09 13:30:00|18.2|18.51|18.2|18.51|10200|9.777
1089639000|2004-07-12 13:30:00|18.61|18.71|18.59|18.71|28300|9.883
1089725400|2004-07-13 13:30:00|18.66|18.66|18.6|18.6|11800|9.824
1089811800|2004-07-14 13:30:00|18.45|18.63|18.42|18.55|1400|9.798
1089898200|2004-07-15 13:30:00|18.61|18.84|18.61|18.62|36400|9.835
1089984600|2004-07-16 13:30:00|18.75|18.95|18.75|18.8|3700|9.93
1090243800|2004-07-19 13:30:00|18.8|18.8|18.57|18.62|5900|9.835
1090330200|2004-07-20 13:30:00|18.67|18.67|18.26|18.61|7700|9.83
1090416600|2004-07-21 13:30:00|18.55|18.55|18.26|18.29|4500|9.661
1090503000|2004-07-22 13:30:00|18.3|18.3|17.9|17.9|19800|9.455
1090589400|2004-07-23 13:30:00|17.75|17.75|17.5|17.62|5700|9.307
1090848600|2004-07-26 13:30:00|17.7|17.78|17.55|17.61|6100|9.302
1090935000|2004-07-27 13:30:00|17.6|17.74|17.4|17.65|10700|9.323
1091021400|2004-07-28 13:30:00|17.88|18.08|17.7|17.77|13200|9.386
1091107800|2004-07-29 13:30:00|17.95|18.27|17.95|18.21|12200|9.618
1091194200|2004-07-30 13:30:00|18.55|18.55|18.25|18.25|3400|9.64
1091453400|2004-08-02 13:30:00|18.3|18.4|18.21|18.25|5800|9.64
1091539800|2004-08-03 13:30:00|18.58|18.67|18.53|18.58|5800|9.814
1091626200|2004-08-04 13:30:00|18.61|18.82|18.59|18.72|6300|9.888
1091712600|2004-08-05 13:30:00|18.9|18.9|18.55|18.57|7300|9.809
1091799000|2004-08-06 13:30:00|18.59|18.65|18.46|18.5|7000|9.772
1092058200|2004-08-09 13:30:00|18.4|18.43|18.26|18.3|7300|9.666
1092144600|2004-08-10 13:30:00|18.41|18.81|18.41|18.75|7500|9.904
1092231000|2004-08-11 13:30:00|18.51|18.53|18.21|18.28|2500|9.655
1092317400|2004-08-12 13:30:00|18.43|18.65|18.43|18.57|10700|9.809
1092403800|2004-08-13 13:30:00|18.71|18.85|18.71|18.8|14200|9.93
1092663000|2004-08-16 13:30:00|19.15|19.29|19.1|19.1|6100|10.089
1092749400|2004-08-17 13:30:00|19.2|19.32|19.15|19.16|5200|10.12
1092835800|2004-08-18 13:30:00|18.98|18.99|18.75|18.98|11100|10.025
1092922200|2004-08-19 13:30:00|19.27|19.59|19.27|19.5|8900|10.3
1093008600|2004-08-20 13:30:00|19.51|19.51|19.24|19.38|67000|10.236
1093267800|2004-08-23 13:30:00|19.5|19.74|19.5|19.52|14500|10.31
1093354200|2004-08-24 13:30:00|19.35|19.35|18.9|18.9|2400|9.983
1093440600|2004-08-25 13:30:00|18.6|18.69|18.51|18.67|6100|9.861
1093527000|2004-08-26 13:30:00|18.83|19.05|18.83|19.01|20400|10.041
1093613400|2004-08-27 13:30:00|19.02|19.07|18.87|18.88|9400|9.972
1093872600|2004-08-30 13:30:00|18.9|18.9|18.73|18.77|13900|9.914
1093959000|2004-08-31 13:30:00|18.81|18.89|18.76|18.89|3800|9.978
1094045400|2004-09-01 13:30:00|18.95|18.95|18.75|18.81|13000|10.036|divid|0.19
1094131800|2004-09-02 13:30:00|18.89|18.95|18.87|18.94|2600|10.106
1094218200|2004-09-03 13:30:00|18.89|18.9|18.81|18.82|6100|10.042
1094563800|2004-09-07 13:30:00|18.79|18.79|18.42|18.42|10200|9.828
1094650200|2004-09-08 13:30:00|18.45|18.7|18.45|18.51|9700|9.876
1094736600|2004-09-09 13:30:00|18.65|18.65|18.52|18.57|15500|9.908
1094823000|2004-09-10 13:30:00|18.69|18.73|18.69|18.73|2600|9.994
1095082200|2004-09-13 13:30:00|18.79|18.87|18.48|18.65|27300|9.951
1095168600|2004-09-14 13:30:00|18.77|18.8|18.7|18.72|5700|9.988
1095255000|2004-09-15 13:30:00|18.84|18.84|18.6|18.73|17800|9.994
1095341400|2004-09-16 13:30:00|19.05|19.3|19.05|19.23|10000|10.26
1095427800|2004-09-17 13:30:00|19.8|19.98|19.76|19.88|28800|10.607
1095687000|2004-09-20 13:30:00|19.7|19.79|19.6|19.61|44300|10.463
1095773400|2004-09-21 13:30:00|20.01|20.2|19.9|20.15|12000|10.751
1095859800|2004-09-22 13:30:00|20.25|20.31|20.16|20.17|3200|10.762
1095946200|2004-09-23 13:30:00|20.24|20.24|20.1|20.15|4300|10.751
1096032600|2004-09-24 13:30:00|20.17|20.17|20.1|20.1|22500|10.725
1096291800|2004-09-27 13:30:00|20.15|20.15|19.97|20.02|7200|10.682
1096378200|2004-09-28 13:30:00|21.1|21.4|21.02|21.39|33100|11.413
1096464600|2004-09-29 13:30:00|21.4|21.46|21.3|21.38|5600|11.408
1096551000|2004-09-30 13:30:00|21.2|21.24|21.09|21.15|19000|11.285
1096637400|2004-10-01 13:30:00|21.25|21.58|21.25|21.54|5000|11.493
1096896600|2004-10-04 13:30:00|21.15|21.26|21.06|21.15|24700|11.285
1096983000|2004-10-05 13:30:00|21.3|21.6|21.24|21.49|38100|11.466
1097069400|2004-10-06 13:30:00|21.31|21.74|21.28|21.73|8900|11.594
1097155800|2004-10-07 13:30:00|22.05|22.21|22|22.05|6400|11.765
1097242200|2004-10-08 13:30:00|22.17|22.45|22.17|22.21|9300|11.85
1097501400|2004-10-11 13:30:00|22.31|22.33|21.95|22.11|11500|11.797
1097587800|2004-10-12 13:30:00|21.4|21.46|21.37|21.42|25400|11.429
1097674200|2004-10-13 13:30:00|20.5|20.55|20.35|20.43|21600|10.901
1097760600|2004-10-14 13:30:00|20.54|20.71|20.4|20.51|20200|10.943
1097847000|2004-10-15 13:30:00|20.6|20.76|20.6|20.74|6800|11.066
1098106200|2004-10-18 13:30:00|20.8|20.8|20.32|20.53|8600|10.954
1098192600|2004-10-19 13:30:00|20.44|20.45|20.15|20.15|3200|10.751
1098279000|2004-10-20 13:30:00|20.2|20.34|20.18|20.31|5500|10.837
1098365400|2004-10-21 13:30:00|20.67|20.81|20.65|20.78|15900|11.087
1098451800|2004-10-22 13:30:00|20.86|20.86|20.62|20.66|4500|11.023
1098711000|2004-10-25 13:30:00|20.73|20.85|20.73|20.79|7300|11.093
1098797400|2004-10-26 13:30:00|20.98|21.07|20.91|21.07|2600|11.242
1098883800|2004-10-27 13:30:00|21.16|21.27|21.12|21.15|7300|11.285
1098970200|2004-10-28 13:30:00|20.3|20.39|20.21|20.28|8000|10.821
1099056600|2004-10-29 13:30:00|20.55|20.6|20.34|20.43|9500|10.901
1099319400|2004-11-01 14:30:00|20.71|20.91|20.71|20.8|6300|11.098
1099405800|2004-11-02 14:30:00|20.8|20.95|20.65|20.8|19400|11.098
1099492200|2004-11-03 14:30:00|20.91|21.15|20.91|20.98|5700|11.194
1099578600|2004-11-04 14:30:00|20.97|21.19|20.85|21.15|9000|11.285
1099665000|2004-11-05 14:30:00|20.95|21.1|20.91|21.09|7100|11.253
1099924200|2004-11-08 14:30:00|20.87|20.97|20.78|20.83|10600|11.114
1100010600|2004-11-09 14:30:00|20.99|21.15|20.94|21.02|3200|11.215
1100097000|2004-11-10 14:30:00|21.49|21.74|21.47|21.47|9500|11.456
1100183400|2004-11-11 14:30:00|21.49|21.65|21.49|21.58|1700|11.514
1100269800|2004-11-12 14:30:00|21.2|21.7|21.18|21.7|79500|11.578
1100529000|2004-11-15 14:30:00|21.7|21.79|21.64|21.64|7000|11.546
1100615400|2004-11-16 14:30:00|21.43|21.61|21.35|21.5|4400|11.472
1100701800|2004-11-17 14:30:00|21.71|22.07|21.71|22.01|4800|11.744
1100788200|2004-11-18 14:30:00|22.05|22.05|21.81|21.88|3400|11.674
1100874600|2004-11-19 14:30:00|22|22.39|22|22.36|14500|11.93
1101133800|2004-11-22 14:30:00|21.7|22.18|21.68|22.13|10600|11.808
1101220200|2004-11-23 14:30:00|22.4|22.69|22.4|22.69|9400|12.107
1101306600|2004-11-24 14:30:00|22.8|22.95|22.8|22.9|6000|12.219
1101479400|2004-11-26 14:30:00|23.2|23.58|23.2|23.58|11600|12.581
1101738600|2004-11-29 14:30:00|23.68|23.81|23.49|23.69|13500|12.64
1101825000|2004-11-30 14:30:00|23.5|23.5|23.36|23.36|4200|12.464
1101911400|2004-12-01 14:30:00|23.45|23.62|23.4|23.52|7700|12.549
1101997800|2004-12-02 14:30:00|23.52|23.52|22.75|22.75|16000|12.139
1102084200|2004-12-03 14:30:00|22.65|23.13|22.62|22.95|10600|12.245
1102343400|2004-12-06 14:30:00|22.7|23.5|22.7|23.1|17500|12.325
1102429800|2004-12-07 14:30:00|22.8|22.8|22.25|22.41|29800|11.957
1102516200|2004-12-08 14:30:00|22.01|22.15|21.82|22.15|15900|11.818
1102602600|2004-12-09 14:30:00|21.93|21.93|21.66|21.74|3600|11.6
1102689000|2004-12-10 14:30:00|21.5|21.8|21.46|21.79|4300|11.626
1102948200|2004-12-13 14:30:00|22.03|22.42|22.03|22.35|6900|11.925
1103034600|2004-12-14 14:30:00|22.35|22.51|21.95|22.08|23200|11.781
1103121000|2004-12-15 14:30:00|22.4|22.4|22.25|22.32|5800|11.909
1103207400|2004-12-16 14:30:00|22.51|22.54|22.4|22.4|2200|11.952
1103293800|2004-12-17 14:30:00|22.53|22.85|22.53|22.7|8600|12.112
1103553000|2004-12-20 14:30:00|23.36|23.36|23.22|23.23|5200|12.395
1103639400|2004-12-21 14:30:00|23.45|23.5|22.7|22.8|13200|12.165
1103725800|2004-12-22 14:30:00|23.37|23.37|23.1|23.22|4300|12.389
1103812200|2004-12-23 14:30:00|23.3|23.32|23.15|23.32|3300|12.443
1104157800|2004-12-27 14:30:00|23.21|23.35|23.2|23.27|5500|12.416
1104244200|2004-12-28 14:30:00|23.36|23.48|23.3|23.46|4400|12.517
1104330600|2004-12-29 14:30:00|23.35|23.6|23.31|23.33|7600|12.448
1104417000|2004-12-30 14:30:00|23.45|23.45|23.3|23.3|3000|12.432
1104503400|2004-12-31 14:30:00|23.4|23.49|23.37|23.37|2300|12.469
1104762600|2005-01-03 14:30:00|23.2|23.4|23.1|23.11|12100|12.331
1104849000|2005-01-04 14:30:00|22.5|22.54|22|22|4900|11.738
1104935400|2005-01-05 14:30:00|22|22.26|21.9|22.1|9200|11.792
1105021800|2005-01-06 14:30:00|22.23|22.38|22.23|22.27|13000|11.882
1105108200|2005-01-07 14:30:00|22.35|22.55|22.07|22.4|10300|11.952
1105367400|2005-01-10 14:30:00|22.3|22.37|22|22.08|12300|11.781
1105453800|2005-01-11 14:30:00|22.56|22.65|22.5|22.53|6500|12.021
1105540200|2005-01-12 14:30:00|22.73|22.85|22.71|22.84|7500|12.187
1105626600|2005-01-13 14:30:00|22.8|23|22.8|22.85|5100|12.192
1105713000|2005-01-14 14:30:00|23.19|23.65|23.19|23.4|14500|12.485
1106058600|2005-01-18 14:30:00|23.7|23.7|23.52|23.62|17900|12.603
1106145000|2005-01-19 14:30:00|23.74|23.75|23.6|23.6|2600|12.592
1106231400|2005-01-20 14:30:00|23.47|23.5|23.36|23.37|2700|12.469
1106317800|2005-01-21 14:30:00|23.5|24.08|23.5|23.85|10000|12.725
1106577000|2005-01-24 14:30:00|24.5|24.54|24.36|24.39|10000|13.014
1106663400|2005-01-25 14:30:00|24.39|24.75|24.39|24.5|78100|13.072
1106749800|2005-01-26 14:30:00|24.55|24.7|24.41|24.63|11100|13.142
1106836200|2005-01-27 14:30:00|24.93|25.04|24.82|24.98|10300|13.328
1106922600|2005-01-28 14:30:00|24.64|24.64|24.48|24.59|5100|13.12
1107181800|2005-01-31 14:30:00|24.5|25.1|24.5|25.09|16200|13.387
1107268200|2005-02-01 14:30:00|25.42|25.74|25.41|25.65|7800|13.686
1107354600|2005-02-02 14:30:00|25.85|26|25.83|26|3500|13.873
1107441000|2005-02-03 14:30:00|25.4|25.51|25.31|25.43|5900|13.568
1107527400|2005-02-04 14:30:00|25.22|25.28|25.13|25.15|8100|13.419
1107786600|2005-02-07 14:30:00|25.24|25.65|25.24|25.43|7900|13.568
1107873000|2005-02-08 14:30:00|24.95|25.34|24.95|25.32|19400|13.51
1107959400|2005-02-09 14:30:00|24.87|24.87|24.45|24.52|6100|13.083
1108045800|2005-02-10 14:30:00|24.76|25.31|24.76|25.25|11200|13.472
1108132200|2005-02-11 14:30:00|25.3|25.48|25.3|25.45|1600|13.579
1108391400|2005-02-14 14:30:00|25.8|25.89|25.8|25.85|2300|13.793
1108477800|2005-02-15 14:30:00|25.95|26.47|25.95|26.21|14200|13.985
1108564200|2005-02-16 14:30:00|26.9|27.19|26.85|27.19|15500|14.508
1108650600|2005-02-17 14:30:00|27.5|27.66|27.49|27.66|31400|14.758
1108737000|2005-02-18 14:30:00|27.5|27.7|27.39|27.7|7400|14.78
1109082600|2005-02-22 14:30:00|27.6|27.84|27.55|27.71|6000|14.785
1109169000|2005-02-23 14:30:00|27.76|28.37|27.76|28.37|17900|15.137
1109255400|2005-02-24 14:30:00|28.48|28.73|28.25|28.66|12200|15.292
1109341800|2005-02-25 14:30:00|29.06|29.73|29.06|29.69|15000|15.841
1109601000|2005-02-28 14:30:00|29.98|30.3|29.98|30.23|17000|16.13
1109687400|2005-03-01 14:30:00|29.2|29.37|29.16|29.36|7800|15.665
1109773800|2005-03-02 14:30:00|28.1|28.64|28.1|28.62|5700|15.412|divid|0.27
1109860200|2005-03-03 14:30:00|28.63|28.98|28.63|28.98|10700|15.606
1109946600|2005-03-04 14:30:00|29|29.49|29|29.47|7600|15.87
1110205800|2005-03-07 14:30:00|28.55|29.11|28.55|29|18200|15.617
1110292200|2005-03-08 14:30:00|29|29.2|28.74|28.98|10800|15.606
1110378600|2005-03-09 14:30:00|29.22|29.47|29|29.05|25600|15.644
1110465000|2005-03-10 14:30:00|29|29|28.44|28.73|12700|15.472
1110551400|2005-03-11 14:30:00|28.45|28.65|28.45|28.59|6600|15.396
1110810600|2005-03-14 14:30:00|28.55|28.58|28.25|28.58|10400|15.391
1110897000|2005-03-15 14:30:00|28.32|28.38|28.16|28.2|6100|15.186
1110983400|2005-03-16 14:30:00|28.2|28.48|28.2|28.34|14000|15.261
1111069800|2005-03-17 14:30:00|28.68|29.14|28.68|29.08|4800|15.66
1111156200|2005-03-18 14:30:00|29.25|29.52|29.2|29.27|14100|15.762
1111415400|2005-03-21 14:30:00|29.1|29.1|28.79|28.82|22500|15.52
1111501800|2005-03-22 14:30:00|28.35|29.05|28.35|28.54|26000|15.369
1111588200|2005-03-23 14:30:00|27.35|27.6|26.7|27.39|34000|14.75
1111674600|2005-03-24 14:30:00|26.85|26.85|26.55|26.69|16700|14.373
1112020200|2005-03-28 14:30:00|26.5|26.77|26.35|26.64|9100|14.346
1112106600|2005-03-29 14:30:00|26.03|26.28|25.69|25.8|24300|13.894
1112193000|2005-03-30 14:30:00|26.5|26.7|26.4|26.59|13800|14.319
1112279400|2005-03-31 14:30:00|27.2|27.45|26.96|27.18|13200|14.637
1112365800|2005-04-01 14:30:00|27.75|27.84|27.33|27.37|11200|14.739
1112621400|2005-04-04 13:30:00|27.15|27.4|27.09|27.38|6100|14.745
1112707800|2005-04-05 13:30:00|26.55|26.88|26.55|26.88|16200|14.475
1112794200|2005-04-06 13:30:00|26.82|26.91|26.69|26.76|7100|14.411
1112880600|2005-04-07 13:30:00|26.95|27.15|26.95|27.09|2800|14.588
1112967000|2005-04-08 13:30:00|27.3|27.45|27.21|27.34|8600|14.723
1113226200|2005-04-11 13:30:00|27.25|27.25|26.9|26.98|6200|14.529
1113312600|2005-04-12 13:30:00|27.04|27.12|26.65|27.12|20200|14.605
1113399000|2005-04-13 13:30:00|26.25|26.33|26|26.1|8600|14.055
1113485400|2005-04-14 13:30:00|25.6|25.85|24.88|25.3|37400|13.624
1113571800|2005-04-15 13:30:00|24.87|25.06|24.2|24.34|15400|13.107
1113831000|2005-04-18 13:30:00|24.65|24.97|24.65|24.75|20400|13.328
1113917400|2005-04-19 13:30:00|25.2|25.77|25.2|25.76|16900|13.872
1114003800|2005-04-20 13:30:00|25.55|25.59|25.47|25.49|12600|13.727
1114090200|2005-04-21 13:30:00|25.55|25.79|25.46|25.79|2100|13.888
1114176600|2005-04-22 13:30:00|25.71|25.79|25.61|25.67|3300|13.824
1114435800|2005-04-25 13:30:00|25.65|26|25.45|26|6300|14.001
1114522200|2005-04-26 13:30:00|25.45|25.6|25.32|25.32|3400|13.635
1114608600|2005-04-27 13:30:00|25|25|24.61|24.66|7500|13.28
1114695000|2005-04-28 13:30:00|23.65|24|23.65|23.88|8100|12.86
1114781400|2005-04-29 13:30:00|24.4|24.55|24.29|24.55|3200|13.221
1115040600|2005-05-02 13:30:00|24.55|24.7|24.46|24.7|3900|13.301
1115127000|2005-05-03 13:30:00|24.65|24.74|24.42|24.74|21000|13.323
1115213400|2005-05-04 13:30:00|24.73|25|24.69|25|8900|13.463
1115299800|2005-05-05 13:30:00|25.29|25.45|25.2|25.21|3300|13.576
1115386200|2005-05-06 13:30:00|25.25|25.43|25.12|25.32|11600|13.635
1115645400|2005-05-09 13:30:00|25.35|25.35|25.12|25.2|3000|13.571
1115731800|2005-05-10 13:30:00|24.8|24.8|24.51|24.51|6500|13.199
1115818200|2005-05-11 13:30:00|24.41|24.58|24.28|24.58|5000|13.237
1115904600|2005-05-12 13:30:00|24.1|24.11|23.6|23.76|6900|12.795
1115991000|2005-05-13 13:30:00|23.13|23.18|22.91|23.04|16400|12.407
1116250200|2005-05-16 13:30:00|22.97|23.28|22.97|23.26|13700|12.526
1116336600|2005-05-17 13:30:00|23|23.49|23|23.48|11200|12.644
1116423000|2005-05-18 13:30:00|23.6|24|23.5|24|21200|12.924
1116509400|2005-05-19 13:30:00|23.97|23.97|23.63|23.7|5800|12.763
1116595800|2005-05-20 13:30:00|23.4|23.4|23.16|23.26|4900|12.526
1116855000|2005-05-23 13:30:00|23.3|23.64|23.3|23.64|6300|12.73
1116941400|2005-05-24 13:30:00|24|24.05|23.82|24.05|8500|12.951
1117027800|2005-05-25 13:30:00|23.89|23.89|23.45|23.55|20300|12.682
1117114200|2005-05-26 13:30:00|23.97|24.1|23.94|24|5400|12.924
1117200600|2005-05-27 13:30:00|24.05|24.25|23.95|24.25|7100|13.059
1117546200|2005-05-31 13:30:00|24.3|24.49|24.26|24.42|6600|13.151
1117632600|2005-06-01 13:30:00|24.31|24.83|24.25|24.83|65000|13.371
1117719000|2005-06-02 13:30:00|24.6|25.05|24.6|25.02|13900|13.474
1117805400|2005-06-03 13:30:00|25|25.24|25|25.11|13600|13.522
1118064600|2005-06-06 13:30:00|25.25|25.4|25.16|25.26|6700|13.603
1118151000|2005-06-07 13:30:00|25.1|25.37|25.02|25.14|8900|13.538
1118237400|2005-06-08 13:30:00|25|25.18|24.75|24.75|8200|13.328
1118323800|2005-06-09 13:30:00|24.6|24.74|24.52|24.69|9900|13.296
1118410200|2005-06-10 13:30:00|24.69|24.88|24.69|24.8|6000|13.355
1118669400|2005-06-13 13:30:00|24.7|25.1|24.6|25|13300|13.463
1118755800|2005-06-14 13:30:00|24.78|24.97|24.62|24.88|12900|13.398
1118842200|2005-06-15 13:30:00|25|25.45|25|25.35|30300|13.651
1118928600|2005-06-16 13:30:00|26.05|27.03|26.05|26.79|75600|14.427
1119015000|2005-06-17 13:30:00|26.7|27|26.6|26.92|32000|14.497
1119274200|2005-06-20 13:30:00|26.67|26.81|26.6|26.8|13900|14.432
1119360600|2005-06-21 13:30:00|26.65|26.65|26.35|26.55|7200|14.298
1119447000|2005-06-22 13:30:00|26|26.3|25.86|26.3|8200|14.163
1119533400|2005-06-23 13:30:00|25.84|25.84|25.4|25.4|5900|13.678
1119619800|2005-06-24 13:30:00|25.4|25.55|25.34|25.39|9800|13.673
1119879000|2005-06-27 13:30:00|25.45|25.94|25.45|25.76|4000|13.872
1119965400|2005-06-28 13:30:00|26.15|26.44|26.15|26.37|4700|14.201
1120051800|2005-06-29 13:30:00|26.15|26.22|26.03|26.03|4400|14.018
1120138200|2005-06-30 13:30:00|25.9|25.95|25.67|25.8|5100|13.894
1120224600|2005-07-01 13:30:00|25.71|26.05|25.71|25.9|4600|13.948
1120570200|2005-07-05 13:30:00|26.14|26.38|26.08|26.34|7100|14.184
1120656600|2005-07-06 13:30:00|26.5|26.63|26.42|26.42|8900|14.228
1120743000|2005-07-07 13:30:00|26|26.19|26|26.05|11300|14.028
1120829400|2005-07-08 13:30:00|26.18|26.35|26.11|26.12|11200|14.066
1121088600|2005-07-11 13:30:00|26.18|26.8|26.18|26.6|10300|14.324
1121175000|2005-07-12 13:30:00|26.84|27.05|26.8|26.8|11700|14.432
1121261400|2005-07-13 13:30:00|26.9|26.91|26.75|26.75|2800|14.405
1121347800|2005-07-14 13:30:00|27|27.06|26.51|26.51|37800|14.276
1121434200|2005-07-15 13:30:00|26.55|26.55|26.5|26.5|700|14.271
1121693400|2005-07-18 13:30:00|26.1|26.29|26|26.15|17200|14.082
1121779800|2005-07-19 13:30:00|26|26.06|25.87|25.9|1700|13.948
1121866200|2005-07-20 13:30:00|26.59|26.88|26.53|26.88|11800|14.475
1121952600|2005-07-21 13:30:00|27.3|27.68|27.3|27.5|7200|14.809
1122039000|2005-07-22 13:30:00|27.63|27.9|27.63|27.8|2000|14.971
1122298200|2005-07-25 13:30:00|27.7|27.8|27.63|27.67|1800|14.901
1122384600|2005-07-26 13:30:00|27.45|27.62|27.36|27.62|3300|14.874
1122471000|2005-07-27 13:30:00|27.62|27.67|27.43|27.67|3600|14.901
1122557400|2005-07-28 13:30:00|27.75|28.6|27.75|28.56|58800|15.38
1122643800|2005-07-29 13:30:00|28.55|28.92|28.44|28.88|57700|15.552
1122903000|2005-08-01 13:30:00|28.45|28.52|28.14|28.31|37900|15.245
1122989400|2005-08-02 13:30:00|28.5|29.01|28.5|28.97|10800|15.601
1123075800|2005-08-03 13:30:00|29.7|29.95|29.7|29.85|35500|16.075
1123162200|2005-08-04 13:30:00|29.67|29.67|29.3|29.3|13600|15.778
1123248600|2005-08-05 13:30:00|29.4|29.45|29.11|29.31|8600|15.784
1123507800|2005-08-08 13:30:00|29.93|30.3|29.93|30.15|34100|16.236
1123594200|2005-08-09 13:30:00|30.6|30.95|30.6|30.74|20800|16.554
1123680600|2005-08-10 13:30:00|30.4|30.9|30.4|30.66|5200|16.511
1123767000|2005-08-11 13:30:00|30.8|31.5|30.8|31.4|11500|16.909
1123853400|2005-08-12 13:30:00|31.32|31.59|31.3|31.49|11600|16.958
1124112600|2005-08-15 13:30:00|31.25|31.49|31.22|31.35|9000|16.882
1124199000|2005-08-16 13:30:00|30.25|30.7|30.25|30.5|17200|16.425
1124285400|2005-08-17 13:30:00|29.8|29.81|29.5|29.66|10700|15.972
1124371800|2005-08-18 13:30:00|29.2|29.25|29.05|29.21|6200|15.73
1124458200|2005-08-19 13:30:00|29.25|29.77|29.25|29.74|11200|16.015
1124717400|2005-08-22 13:30:00|30.25|30.8|30.25|30.75|4700|16.559
1124803800|2005-08-23 13:30:00|30.3|30.49|30.11|30.18|2000|16.252
1124890200|2005-08-24 13:30:00|29.3|29.51|29.08|29.15|7300|15.698
1124976600|2005-08-25 13:30:00|29|29.65|29|29.4|16500|15.832
1125063000|2005-08-26 13:30:00|29.45|29.72|29.15|29.25|8000|15.752
1125322200|2005-08-29 13:30:00|29.3|29.42|29.22|29.34|3800|15.8
1125408600|2005-08-30 13:30:00|29.2|29.65|29.2|29.5|11200|15.886
1125495000|2005-08-31 13:30:00|29.4|30.02|29.4|30.02|6100|16.166
1125581400|2005-09-01 13:30:00|30.71|31.04|30.65|31|11700|16.694
1125667800|2005-09-02 13:30:00|30.95|31.1|30.8|31.03|12500|16.71
1126013400|2005-09-06 13:30:00|31|31|30.54|30.87|18300|16.624
1126099800|2005-09-07 13:30:00|30.4|30.64|30.4|30.5|9800|16.58|divid|0.29
1126186200|2005-09-08 13:30:00|30.1|30.2|30.1|30.19|6000|16.412
1126272600|2005-09-09 13:30:00|30.19|30.64|30.12|30.63|11300|16.651
1126531800|2005-09-12 13:30:00|30.41|30.55|30.3|30.49|3800|16.575
1126618200|2005-09-13 13:30:00|30.51|30.64|30.38|30.4|13400|16.526
1126704600|2005-09-14 13:30:00|30.45|30.85|30.43|30.85|30900|16.771
1126791000|2005-09-15 13:30:00|30.7|31.18|30.6|30.99|22200|16.847
1126877400|2005-09-16 13:30:00|31.4|31.95|31.4|31.9|23300|17.342
1127136600|2005-09-19 13:30:00|31.77|32|31.73|31.76|26700|17.265
1127223000|2005-09-20 13:30:00|31.76|31.76|31.3|31.3|17400|17.015
1127309400|2005-09-21 13:30:00|30.87|31.41|30.87|31.15|19200|16.934
1127395800|2005-09-22 13:30:00|31.31|31.42|30.99|31.24|20700|16.983
1127482200|2005-09-23 13:30:00|30.8|31.3|30.71|31.2|10600|16.961
1127741400|2005-09-26 13:30:00|31.55|32.08|31.55|31.95|10700|17.369
1127827800|2005-09-27 13:30:00|31.76|31.76|31.45|31.67|17500|17.216
1127914200|2005-09-28 13:30:00|31.9|32.59|31.9|32.42|11600|17.624
1128000600|2005-09-29 13:30:00|32.38|32.5|32.1|32.5|18300|17.668
1128087000|2005-09-30 13:30:00|32.55|32.7|32.5|32.5|12600|17.668
1128346200|2005-10-03 13:30:00|31.95|31.97|31.76|31.97|13000|17.38
1128432600|2005-10-04 13:30:00|31.93|31.94|31.6|31.62|12400|17.189
1128519000|2005-10-05 13:30:00|30.56|30.56|30.02|30.07|23600|16.347
1128605400|2005-10-06 13:30:00|30.16|30.82|29.76|30.09|41800|16.358
1128691800|2005-10-07 13:30:00|29.49|29.74|29.2|29.62|44600|16.102
1128951000|2005-10-10 13:30:00|29.81|29.85|29.41|29.69|10100|16.14
1129037400|2005-10-11 13:30:00|29.69|29.96|29.52|29.7|31300|16.146
1129123800|2005-10-12 13:30:00|29.79|29.85|29.17|29.41|29900|15.988
1129210200|2005-10-13 13:30:00|28.55|28.66|28.16|28.66|37700|15.58
1129296600|2005-10-14 13:30:00|28.75|29.2|28.53|29.17|20600|15.857
1129555800|2005-10-17 13:30:00|29|29.12|28.92|29.12|20200|15.83
1129642200|2005-10-18 13:30:00|28.95|29.01|28.74|28.89|40800|15.705
1129728600|2005-10-19 13:30:00|27.8|28.55|27.8|28.55|19100|15.52
1129815000|2005-10-20 13:30:00|28.67|28.73|27.84|27.96|13400|15.2
1129901400|2005-10-21 13:30:00|28.18|28.3|27.63|28.28|35800|15.374
1130160600|2005-10-24 13:30:00|28.45|28.98|28.45|28.98|24600|15.754
1130247000|2005-10-25 13:30:00|28.8|29.23|28.8|28.8|18200|15.656
1130333400|2005-10-26 13:30:00|29.3|29.83|29.29|29.4|16900|15.982
1130419800|2005-10-27 13:30:00|29.43|29.43|28.85|29.07|24100|15.803
1130506200|2005-10-28 13:30:00|29|29.38|29|29.38|7400|15.972
1130769000|2005-10-31 14:30:00|29.51|29.83|29.51|29.75|5900|16.173
1130855400|2005-11-01 14:30:00|29.95|30.2|29.95|30.1|14500|16.363
1130941800|2005-11-02 14:30:00|29.5|29.92|29.5|29.9|12100|16.254
1131028200|2005-11-03 14:30:00|30.12|30.74|30.12|30.54|17900|16.602
1131114600|2005-11-04 14:30:00|30.4|30.4|29.33|29.52|9300|16.048
1131373800|2005-11-07 14:30:00|29.66|29.7|29.31|29.64|14900|16.113
1131460200|2005-11-08 14:30:00|29.78|29.97|29.6|29.83|6600|16.216
1131546600|2005-11-09 14:30:00|29.42|29.62|29.31|29.6|5200|16.091
1131633000|2005-11-10 14:30:00|29.51|29.53|29.1|29.24|13200|15.895
1131719400|2005-11-11 14:30:00|29.27|29.94|29.24|29.93|18500|16.271
1131978600|2005-11-14 14:30:00|29.94|29.98|29.52|29.54|9200|16.059
1132065000|2005-11-15 14:30:00|29.61|30.2|29.54|29.85|20200|16.227
1132151400|2005-11-16 14:30:00|29.15|29.4|28.92|29.39|48300|15.977
1132237800|2005-11-17 14:30:00|29.6|30|29.6|29.95|29400|16.281
1132324200|2005-11-18 14:30:00|30.15|30.24|29.82|30.1|28200|16.363
1132583400|2005-11-21 14:30:00|30.15|30.35|30.12|30.35|8900|16.499
1132669800|2005-11-22 14:30:00|29.97|30.15|29.74|30.15|8600|16.39
1132756200|2005-11-23 14:30:00|30.15|30.51|30.15|30.2|12800|16.417
1132929000|2005-11-25 14:30:00|30.9|31.01|30.9|31|5700|16.852
1133188200|2005-11-28 14:30:00|30.58|30.6|30.27|30.57|7200|16.618
1133274600|2005-11-29 14:30:00|30.7|30.8|30.58|30.59|11200|16.629
1133361000|2005-11-30 14:30:00|30.35|30.43|30.27|30.4|4900|16.526
1133447400|2005-12-01 14:30:00|30.21|30.94|30.14|30.94|18900|16.82
1133533800|2005-12-02 14:30:00|31.55|31.55|31.19|31.39|16700|17.064
1133793000|2005-12-05 14:30:00|31.41|31.41|31.2|31.35|6900|17.043
1133879400|2005-12-06 14:30:00|31.14|31.69|31.03|31.56|9700|17.157
1133965800|2005-12-07 14:30:00|31.55|31.55|31.04|31.05|10800|16.879
1134052200|2005-12-08 14:30:00|30.93|31.22|30.77|31.1|123000|16.907
1134138600|2005-12-09 14:30:00|31.65|31.65|31.25|31.4|45800|17.07
1134397800|2005-12-12 14:30:00|31.65|32.02|31.65|31.76|24700|17.265
1134484200|2005-12-13 14:30:00|31.99|31.99|31.66|31.66|26300|17.211
1134570600|2005-12-14 14:30:00|31.69|31.83|31.51|31.51|11700|17.129
1134657000|2005-12-15 14:30:00|31.61|31.61|31.16|31.4|37100|17.07
1134743400|2005-12-16 14:30:00|31.42|31.58|31.26|31.27|5400|16.999
1135002600|2005-12-19 14:30:00|31.59|31.84|31.24|31.26|4000|16.994
1135089000|2005-12-20 14:30:00|31.8|32.14|31.74|31.74|14700|17.255
1135175400|2005-12-21 14:30:00|31.95|32.43|31.94|32.38|12300|17.602
1135261800|2005-12-22 14:30:00|32|32.06|31.83|31.94|8900|17.363
1135348200|2005-12-23 14:30:00|31.9|32.15|31.82|32.15|6600|17.477
1135693800|2005-12-27 14:30:00|32.15|32.15|31.64|31.7|31600|17.233
1135780200|2005-12-28 14:30:00|32.5|32.64|32.5|32.6|8400|17.722
1135866600|2005-12-29 14:30:00|32.74|32.99|32.68|32.74|7000|17.798
1135953000|2005-12-30 14:30:00|32.74|32.82|32.58|32.82|6800|17.842
1136298600|2006-01-03 14:30:00|33|34.25|33|34.25|8900|18.619
1136385000|2006-01-04 14:30:00|33.8|34.82|33.8|34.75|39600|18.891
1136471400|2006-01-05 14:30:00|34.25|34.27|33.76|33.91|11400|18.434
1136557800|2006-01-06 14:30:00|34.32|34.94|34.32|34.79|17800|18.913
1136817000|2006-01-09 14:30:00|35.11|35.48|34.98|35.44|23200|19.266
1136903400|2006-01-10 14:30:00|34.3|34.86|34.17|34.59|32400|18.804
1136989800|2006-01-11 14:30:00|34.65|34.85|34.45|34.76|30500|18.896
1137076200|2006-01-12 14:30:00|34.7|34.8|33.99|34.37|34300|18.684
1137162600|2006-01-13 14:30:00|34.25|34.61|34.22|34.61|8900|18.815
1137508200|2006-01-17 14:30:00|34.52|35.31|34.46|35.04|40500|19.048
1137594600|2006-01-18 14:30:00|35.15|35.35|34.91|34.91|47500|18.978
1137681000|2006-01-19 14:30:00|35.8|36.71|35.8|36.48|52900|19.831
1137767400|2006-01-20 14:30:00|36.62|36.72|36|36|18500|19.57
1138026600|2006-01-23 14:30:00|36.4|36.59|36.34|36.57|18700|19.88
1138113000|2006-01-24 14:30:00|36|36.58|35.8|36.58|26100|19.886
1138199400|2006-01-25 14:30:00|37.05|38.01|37.05|37.81|39000|20.554
1138285800|2006-01-26 14:30:00|37.25|37.98|37.21|37.5|38700|20.386
1138372200|2006-01-27 14:30:00|37.6|38|37.51|37.94|57600|20.625
1138631400|2006-01-30 14:30:00|37.77|38.14|37.62|38.07|32100|20.696
1138717800|2006-01-31 14:30:00|37.67|37.93|36.95|37.7|51000|20.495
1138804200|2006-02-01 14:30:00|37.85|37.95|37.55|37.58|15800|20.429
1138890600|2006-02-02 14:30:00|37.35|37.58|36.32|36.82|53600|20.016
1138977000|2006-02-03 14:30:00|36.42|36.57|35.96|36.48|34200|19.831
1139236200|2006-02-06 14:30:00|36.15|36.61|36.15|36.61|38700|19.902
1139322600|2006-02-07 14:30:00|36.36|36.36|35.1|35.11|29200|19.087
1139409000|2006-02-08 14:30:00|34.5|34.62|34.11|34.62|15400|18.82
1139495400|2006-02-09 14:30:00|34.87|35.29|34.85|34.87|21100|18.956
1139581800|2006-02-10 14:30:00|34.8|34.8|33.56|33.86|37400|18.407
1139841000|2006-02-13 14:30:00|33.2|33.2|32.9|32.97|15900|17.923
1139927400|2006-02-14 14:30:00|33.37|34.1|33.15|33.88|76400|18.418
1140013800|2006-02-15 14:30:00|33.93|34.1|33.45|33.49|25200|18.206
1140100200|2006-02-16 14:30:00|33.32|34.1|33.17|33.95|18000|18.456
1140186600|2006-02-17 14:30:00|34.45|34.7|34.45|34.56|61400|18.788
1140532200|2006-02-21 14:30:00|34.81|35.41|34.81|35.3|41700|19.19
1140618600|2006-02-22 14:30:00|35.5|35.59|35.2|35.52|30500|19.309
1140705000|2006-02-23 14:30:00|35.42|35.42|34.66|34.8|34000|18.918
1140791400|2006-02-24 14:30:00|34.71|34.71|34.24|34.6|46100|18.809
1141050600|2006-02-27 14:30:00|34.59|34.66|34.1|34.1|30100|18.537
1141137000|2006-02-28 14:30:00|33.96|34.02|33.75|33.88|13200|18.418
1141223400|2006-03-01 14:30:00|33.78|34.3|33.78|34.28|16100|18.83|divid|0.35
1141309800|2006-03-02 14:30:00|34.08|34.56|33.87|34.4|38200|18.896
1141396200|2006-03-03 14:30:00|34.15|34.55|33.9|34.3|32000|18.841
1141655400|2006-03-06 14:30:00|34.05|34.21|33.4|33.41|26600|18.352
1141741800|2006-03-07 14:30:00|33.16|33.16|32.3|32.42|38500|17.808
1141828200|2006-03-08 14:30:00|31.95|32.38|31.55|32.24|41700|17.709
1141914600|2006-03-09 14:30:00|32.21|32.49|32|32|24800|17.577
1142001000|2006-03-10 14:30:00|31.91|32.66|31.81|32.63|19500|17.924
1142260200|2006-03-13 14:30:00|32.58|32.7|32.33|32.69|15200|17.956
1142346600|2006-03-14 14:30:00|32.63|33.4|32.63|33.35|14600|18.319
1142433000|2006-03-15 14:30:00|33.5|34.5|33.5|34.35|39000|18.868
1142519400|2006-03-16 14:30:00|34.5|34.78|34.44|34.6|39800|19.006
1142605800|2006-03-17 14:30:00|34.7|34.7|34.14|34.41|31800|18.901
1142865000|2006-03-20 14:30:00|34.51|34.72|34.37|34.37|5400|18.879
1142951400|2006-03-21 14:30:00|34.22|34.28|33.6|33.63|30500|18.473
1143037800|2006-03-22 14:30:00|33.93|34.43|33.93|34.27|7100|18.824
1143124200|2006-03-23 14:30:00|34.7|34.8|34.54|34.66|7300|19.039
1143210600|2006-03-24 14:30:00|35.3|35.79|35.12|35.56|36900|19.533
1143469800|2006-03-27 14:30:00|35.8|35.99|35.66|35.89|23900|19.714
1143556200|2006-03-28 14:30:00|35.4|35.85|35.2|35.34|19600|19.412
1143642600|2006-03-29 14:30:00|35.5|36.53|35.5|36.4|55700|19.994
1143729000|2006-03-30 14:30:00|37.45|38.05|37.35|37.75|37200|20.736
1143815400|2006-03-31 14:30:00|36.95|37.41|36.8|37.25|45000|20.461
1144071000|2006-04-03 13:30:00|38.5|39.44|38.5|39.04|61200|21.444
1144157400|2006-04-04 13:30:00|39.42|39.83|39.3|39.7|57800|21.807
1144243800|2006-04-05 13:30:00|40.65|41.13|40.32|40.88|45800|22.455
1144330200|2006-04-06 13:30:00|40.63|41.06|40.23|40.67|72600|22.34
1144416600|2006-04-07 13:30:00|40|40.55|38.94|39.46|62000|21.675
1144675800|2006-04-10 13:30:00|40.09|40.34|39.83|40.15|26000|22.054
1144762200|2006-04-11 13:30:00|41.21|41.3|40.44|40.46|15400|22.225
1144848600|2006-04-12 13:30:00|39.69|40.61|39.62|40.4|55100|22.192
1144935000|2006-04-13 13:30:00|39.37|40.07|39.22|40.05|34300|21.999
1145280600|2006-04-17 13:30:00|40.95|41.49|40.75|41.38|29900|22.73
1145367000|2006-04-18 13:30:00|41.54|42.85|41.5|42.85|87900|23.537
1145453400|2006-04-19 13:30:00|42.65|43.55|42.49|43.46|31600|23.872
1145539800|2006-04-20 13:30:00|43.21|43.21|40.97|41.4|70100|22.741
1145626200|2006-04-21 13:30:00|41.94|42.66|41.69|42.6|44300|23.4
1145885400|2006-04-24 13:30:00|42.78|42.78|42.16|42.42|52700|23.301
1145971800|2006-04-25 13:30:00|42.72|42.75|41.8|42.16|20200|23.158
1146058200|2006-04-26 13:30:00|42.19|42.44|41.93|42.13|35800|23.142
1146144600|2006-04-27 13:30:00|40.5|41.35|40.23|40.85|63200|22.439
1146231000|2006-04-28 13:30:00|41.02|41.95|41|41.95|29600|23.043
1146490200|2006-05-01 13:30:00|43.1|43.56|42.84|42.96|34300|23.598
1146576600|2006-05-02 13:30:00|43.04|43.62|42.9|43.5|48500|23.894
1146663000|2006-05-03 13:30:00|43.2|43.22|42.46|43.21|43700|23.735
1146749400|2006-05-04 13:30:00|43.24|43.6|43.05|43.39|49200|23.834
1146835800|2006-05-05 13:30:00|44.3|44.98|44.3|44.74|49100|24.575
1147095000|2006-05-08 13:30:00|45.01|45.22|44.06|44.43|39900|24.405
1147181400|2006-05-09 13:30:00|44.21|45.41|44.21|45.35|46400|24.911
1147267800|2006-05-10 13:30:00|45.34|45.85|44.88|45.5|36800|24.993
1147354200|2006-05-11 13:30:00|46.65|46.75|45.13|45.17|67400|24.812
1147440600|2006-05-12 13:30:00|45.17|45.3|44.03|44.44|64400|24.411
1147699800|2006-05-15 13:30:00|41.45|42.38|40.9|41.54|87800|22.818
1147786200|2006-05-16 13:30:00|42|42.38|40.8|41.7|72700|22.906
1147872600|2006-05-17 13:30:00|40.51|40.99|39.2|39.38|137400|21.631
1147959000|2006-05-18 13:30:00|39.68|39.92|39.21|39.3|74100|21.587
1148045400|2006-05-19 13:30:00|38.7|39.6|37.8|39.34|94900|21.609
1148304600|2006-05-22 13:30:00|37.6|37.65|35.9|37.65|111900|20.681
1148391000|2006-05-23 13:30:00|39.22|39.73|39|39.12|68500|21.488
1148477400|2006-05-24 13:30:00|38.09|38.75|37.2|37.75|53300|20.736
1148563800|2006-05-25 13:30:00|38.2|39.49|38.2|39.45|41600|21.67
1148650200|2006-05-26 13:30:00|39.95|40.38|39.7|40.22|18400|22.093
1148995800|2006-05-30 13:30:00|40.29|40.33|39.17|39.3|48600|21.587
1149082200|2006-05-31 13:30:00|39.22|39.71|39.17|39.35|85100|21.615
1149168600|2006-06-01 13:30:00|38.16|38.91|37.83|38.82|101800|21.324
1149255000|2006-06-02 13:30:00|39.29|39.42|38.55|39.05|44900|21.45
1149514200|2006-06-05 13:30:00|39.28|39.45|38.26|38.26|41500|21.016
1149600600|2006-06-06 13:30:00|37.38|37.7|36.7|37.65|43600|20.681
1149687000|2006-06-07 13:30:00|37|37.88|36.79|36.79|50200|20.209
1149773400|2006-06-08 13:30:00|35.5|35.95|34.2|35.83|75100|19.681
1149859800|2006-06-09 13:30:00|35.57|36.2|35.4|35.7|163500|19.61
1150119000|2006-06-12 13:30:00|36.22|36.29|34.9|34.97|51500|19.209
1150205400|2006-06-13 13:30:00|33.5|34.13|32.75|33.38|110700|18.335
1150291800|2006-06-14 13:30:00|34.18|34.7|33.59|34.7|152000|19.061
1150378200|2006-06-15 13:30:00|35.7|37.07|35.39|36.95|109000|20.296
1150464600|2006-06-16 13:30:00|36.29|36.6|35.65|36.3|150800|19.939
1150723800|2006-06-19 13:30:00|36.21|36.28|34.7|35.02|56500|19.236
1150810200|2006-06-20 13:30:00|36.12|36.72|35.82|35.99|44900|19.769
1150896600|2006-06-21 13:30:00|36.4|37.72|36.36|37.39|58200|20.538
1150983000|2006-06-22 13:30:00|37.34|37.4|36.39|37.16|270900|20.412
1151069400|2006-06-23 13:30:00|35.63|37.2|35.62|36.67|79700|20.143
1151328600|2006-06-26 13:30:00|37.18|37.27|36.4|36.71|82600|20.165
1151415000|2006-06-27 13:30:00|37|37|35.9|36.11|50000|19.835
1151501400|2006-06-28 13:30:00|36.01|36.37|35.93|36.11|43500|19.835
1151587800|2006-06-29 13:30:00|36.9|38.59|36.74|38.43|48600|21.109
1151674200|2006-06-30 13:30:00|39.54|39.63|38.86|39.16|69400|21.51
1151933400|2006-07-03 13:30:00|39.27|40|39.15|40|61600|21.972
1152106200|2006-07-05 13:30:00|38.1|38.5|37.55|38.3|118000|21.038
1152192600|2006-07-06 13:30:00|37.93|39.07|37.89|38.9|105800|21.368
1152279000|2006-07-07 13:30:00|39.39|39.71|38.83|38.89|36300|21.362
1152538200|2006-07-10 13:30:00|38.89|39.4|38.87|39.03|21300|21.439
1152624600|2006-07-11 13:30:00|39.5|40.15|39.31|39.93|38800|21.933
1152711000|2006-07-12 13:30:00|40.4|40.51|39.77|39.92|42600|21.928
1152797400|2006-07-13 13:30:00|39.28|39.28|38.53|38.6|43100|21.203
1152883800|2006-07-14 13:30:00|38.6|38.68|37.54|38.24|42700|21.005
1153143000|2006-07-17 13:30:00|37.46|37.62|36.85|36.92|42900|20.28
1153229400|2006-07-18 13:30:00|37.17|37.41|36.11|36.99|40500|20.318
1153315800|2006-07-19 13:30:00|37.08|38.68|37.08|38.51|105600|21.153
1153402200|2006-07-20 13:30:00|38.76|39|37.75|38|55500|20.873
1153488600|2006-07-21 13:30:00|38.17|38.24|37.43|37.61|29300|20.659
1153747800|2006-07-24 13:30:00|37.74|38.41|37.47|38.4|54600|21.093
1153834200|2006-07-25 13:30:00|38.18|38.58|37.62|38.51|61200|21.153
1153920600|2006-07-26 13:30:00|38.08|38.34|37.69|38.13|23000|20.945
1154007000|2006-07-27 13:30:00|39.06|39.23|38.2|38.35|22000|21.065
1154093400|2006-07-28 13:30:00|38.6|38.92|38.3|38.85|61600|21.34
1154352600|2006-07-31 13:30:00|38.11|38.4|38.08|38.14|27300|20.95
1154439000|2006-08-01 13:30:00|37.76|37.76|37.23|37.54|26600|20.621
1154525400|2006-08-02 13:30:00|38.05|38.72|38.01|38.34|39500|21.06
1154611800|2006-08-03 13:30:00|38.26|39.1|38.08|38.58|91800|21.192
1154698200|2006-08-04 13:30:00|39.3|39.48|38.6|38.72|53400|21.269
1154957400|2006-08-07 13:30:00|38.6|39|38.45|38.71|96400|21.263
1155043800|2006-08-08 13:30:00|38.5|38.54|37.77|38|14900|20.873
1155130200|2006-08-09 13:30:00|38.13|38.13|37.5|37.6|54900|20.654
1155216600|2006-08-10 13:30:00|37.16|37.65|37.08|37.55|31500|20.626
1155303000|2006-08-11 13:30:00|37.47|37.54|37.14|37.27|29200|20.472
1155562200|2006-08-14 13:30:00|37.75|37.82|37.26|37.44|42100|20.566
1155648600|2006-08-15 13:30:00|37.72|38.08|37.48|38.02|81000|20.884
1155735000|2006-08-16 13:30:00|38.9|39.46|38.88|39.09|78300|21.472
1155821400|2006-08-17 13:30:00|39.76|40|38.59|38.83|99300|21.329
1155907800|2006-08-18 13:30:00|39.1|39.24|38.6|39.19|92300|21.527
1156167000|2006-08-21 13:30:00|39.8|40.28|39.65|40.16|101700|22.06
1156253400|2006-08-22 13:30:00|39.8|40.13|39.65|39.86|39900|21.895
1156339800|2006-08-23 13:30:00|39.23|39.46|38.38|38.75|110600|21.285
1156426200|2006-08-24 13:30:00|38.3|38.31|37.27|37.74|57400|20.73
1156512600|2006-08-25 13:30:00|37.76|38|37.55|37.93|62900|20.835
1156771800|2006-08-28 13:30:00|37.99|38.54|37.8|38.16|96500|20.961
1156858200|2006-08-29 13:30:00|38.46|38.55|37.86|38.54|64600|21.17
1156944600|2006-08-30 13:30:00|38.7|38.9|38.02|38.27|30700|21.022
1157031000|2006-08-31 13:30:00|38.35|38.51|38.03|38.4|37900|21.093
1157117400|2006-09-01 13:30:00|38.54|38.99|38.35|38.9|55200|21.368
1157463000|2006-09-05 13:30:00|39.45|39.9|39.4|39.9|82500|21.917
1157549400|2006-09-06 13:30:00|38.64|38.64|38.07|38.17|33600|21.163|divid|0.37
1157635800|2006-09-07 13:30:00|37.49|37.6|36.95|37.42|61200|20.747
1157722200|2006-09-08 13:30:00|36.58|36.76|36.29|36.5|40400|20.237
1157981400|2006-09-11 13:30:00|34.9|34.92|34.41|34.55|133700|19.156
1158067800|2006-09-12 13:30:00|35.03|35.26|34.34|34.42|114500|19.084
1158154200|2006-09-13 13:30:00|34.81|35.39|34.77|35.13|75100|19.477
1158240600|2006-09-14 13:30:00|35.57|35.61|34.81|34.91|97700|19.355
1158327000|2006-09-15 13:30:00|34.81|34.85|34.29|34.5|37900|19.128
1158586200|2006-09-18 13:30:00|34.79|35.7|34.79|35.38|17300|19.616
1158672600|2006-09-19 13:30:00|34.76|34.78|33.81|34.16|25500|18.94
1158759000|2006-09-20 13:30:00|34.58|34.7|33.96|34.08|116500|18.895
1158845400|2006-09-21 13:30:00|34.79|35.04|34.28|34.58|170400|19.172
1158931800|2006-09-22 13:30:00|34.8|34.9|33.76|33.9|83000|18.795
1159191000|2006-09-25 13:30:00|32.92|33.3|32.07|33.2|104900|18.407
1159277400|2006-09-26 13:30:00|33.3|34.17|33.3|34.12|60400|18.917
1159363800|2006-09-27 13:30:00|34.75|35.19|34.6|35.1|49000|19.461
1159450200|2006-09-28 13:30:00|34.9|35.13|34.78|35.05|37400|19.433
1159536600|2006-09-29 13:30:00|34.68|34.8|34.42|34.7|38400|19.239
1159795800|2006-10-02 13:30:00|35.09|35.6|35.03|35.15|49200|19.488
1159882200|2006-10-03 13:30:00|34.77|34.77|34.16|34.26|48600|18.995
1159968600|2006-10-04 13:30:00|33.65|33.8|32.69|33.33|93000|18.479
1160055000|2006-10-05 13:30:00|33.97|34.41|33.8|34.38|74500|19.062
1160141400|2006-10-06 13:30:00|33.96|34.17|33.63|34.01|56500|18.856
1160400600|2006-10-09 13:30:00|34.84|35.18|34.55|34.71|51600|19.245
1160487000|2006-10-10 13:30:00|35.08|35.52|34.74|35.39|64600|19.622
1160573400|2006-10-11 13:30:00|35.12|35.77|35.08|35.38|62200|19.616
1160659800|2006-10-12 13:30:00|35.89|36.46|35.8|36.34|52700|20.148
1160746200|2006-10-13 13:30:00|36.77|37.4|36.66|37.09|63900|20.564
1161005400|2006-10-16 13:30:00|37.8|38.4|37.61|38.4|104300|21.29
1161091800|2006-10-17 13:30:00|37.88|37.88|37.15|37.67|57300|20.886
1161178200|2006-10-18 13:30:00|37.92|38.08|37.36|37.77|50800|20.941
1161264600|2006-10-19 13:30:00|38.08|38.79|38.01|38.47|59700|21.329
1161351000|2006-10-20 13:30:00|38.83|38.85|38.34|38.37|40800|21.274
1161610200|2006-10-23 13:30:00|37.75|38.84|37.72|38.84|67700|21.534
1161696600|2006-10-24 13:30:00|37.68|38.41|37.65|38.21|57000|21.185
1161783000|2006-10-25 13:30:00|38.36|38.95|38.36|38.91|55800|21.573
1161869400|2006-10-26 13:30:00|38.91|39.12|38.47|39.05|36900|21.651
1161955800|2006-10-27 13:30:00|38.62|39.05|38.4|38.61|34700|21.407
1162218600|2006-10-30 14:30:00|38.51|38.51|38.15|38.4|44500|21.29
1162305000|2006-10-31 14:30:00|38.69|39.01|38.5|38.9|72300|21.568
1162391400|2006-11-01 14:30:00|40|40.16|38.9|39.12|85300|21.69
1162477800|2006-11-02 14:30:00|39|39.43|38.93|39.31|51700|21.795
1162564200|2006-11-03 14:30:00|39.51|39.65|39.12|39.25|58000|21.762
1162823400|2006-11-06 14:30:00|39.8|40.42|39.76|40.29|35300|22.338
1162909800|2006-11-07 14:30:00|40.87|40.92|40.31|40.37|43400|22.383
1162996200|2006-11-08 14:30:00|39.62|40.05|39.55|39.76|23000|22.044
1163082600|2006-11-09 14:30:00|39.67|40.6|39.34|39.87|42800|22.105
1163169000|2006-11-10 14:30:00|39.94|40.03|38.9|39.15|33300|21.706
1163428200|2006-11-13 14:30:00|37.45|37.83|37.4|37.71|69100|20.908
1163514600|2006-11-14 14:30:00|37.96|38.05|37.38|37.89|77500|21.008
1163601000|2006-11-15 14:30:00|36.75|37.72|36.71|37.45|76700|20.764
1163687400|2006-11-16 14:30:00|37.85|37.94|37.01|37.1|66400|20.57
1163773800|2006-11-17 14:30:00|36.29|36.98|36.05|36.92|100200|20.47
1164033000|2006-11-20 14:30:00|37.22|37.4|36.73|36.73|41400|20.364
1164119400|2006-11-21 14:30:00|36.99|37.24|36.84|37.11|43500|20.575
1164205800|2006-11-22 14:30:00|37.83|37.91|37.25|37.67|47400|20.886
1164378600|2006-11-24 14:30:00|37.16|37.54|37.16|37.49|27900|20.786
1164637800|2006-11-27 14:30:00|37.59|37.66|36.91|37.12|53400|20.581
1164724200|2006-11-28 14:30:00|36.85|36.97|36.2|36.88|49900|20.448
1164810600|2006-11-29 14:30:00|37.48|37.91|37.45|37.91|63400|21.019
1164897000|2006-11-30 14:30:00|38.3|38.5|38|38.33|52100|21.252
1164983400|2006-12-01 14:30:00|38.45|38.5|37.74|38.5|67900|21.346
1165242600|2006-12-04 14:30:00|38.4|38.94|38.27|38.76|56500|21.49
1165329000|2006-12-05 14:30:00|38.94|39.23|38.91|39.04|30300|21.645
1165415400|2006-12-06 14:30:00|38.31|38.86|38.12|38.5|35200|21.346
1165501800|2006-12-07 14:30:00|38.31|38.89|38.05|38.13|44500|21.141
1165588200|2006-12-08 14:30:00|37.31|37.65|37.04|37.3|58500|20.68
1165847400|2006-12-11 14:30:00|37|37.36|37|37.14|29000|20.592
1165933800|2006-12-12 14:30:00|36.98|37.02|36.46|36.67|58700|20.331
1166020200|2006-12-13 14:30:00|36.95|37.2|36.78|37.18|39400|20.614
1166106600|2006-12-14 14:30:00|37.4|37.62|37.36|37.55|43700|20.819
1166193000|2006-12-15 14:30:00|37.97|37.98|37.15|37.54|48700|20.814
1166452200|2006-12-18 14:30:00|37.06|37.06|36.63|36.7|68200|20.348
1166538600|2006-12-19 14:30:00|36.74|37.04|36.58|37.04|51500|20.536
1166625000|2006-12-20 14:30:00|36.93|37|36.45|36.73|79300|20.364
1166711400|2006-12-21 14:30:00|37.1|37.1|36.02|36.4|79600|20.182
1166797800|2006-12-22 14:30:00|36.62|36.62|35.86|36.19|44400|20.065
1167143400|2006-12-26 14:30:00|36.4|36.71|35.97|36.09|11700|20.01
1167229800|2006-12-27 14:30:00|36.41|36.88|36.4|36.88|33100|20.448
1167316200|2006-12-28 14:30:00|37.06|37.21|36.89|37.17|32600|20.608
1167402600|2006-12-29 14:30:00|37.17|37.24|36.9|37.2|13100|20.625
1167834600|2007-01-03 14:30:00|37.02|37.02|36.08|36.16|85600|20.048
1167921000|2007-01-04 14:30:00|35.05|35.3|34.81|34.9|89500|19.35
1168007400|2007-01-05 14:30:00|34.89|34.9|34.29|34.55|46400|19.156
1168266600|2007-01-08 14:30:00|34.76|34.84|34.45|34.71|60300|19.245
1168353000|2007-01-09 14:30:00|34.81|35.13|34.45|35.08|70300|19.45
1168439400|2007-01-10 14:30:00|34.7|35.22|34.45|35|65600|19.405
1168525800|2007-01-11 14:30:00|35.66|36.89|35.66|36.4|107200|20.182
1168612200|2007-01-12 14:30:00|35.9|36.72|35.9|36.66|101500|20.326
1168957800|2007-01-16 14:30:00|35.84|35.99|35.42|35.58|44100|19.727
1169044200|2007-01-17 14:30:00|34.93|35.62|34.92|35.34|63500|19.594
1169130600|2007-01-18 14:30:00|36.1|36.23|35.53|35.53|44300|19.699
1169217000|2007-01-19 14:30:00|36|36.79|35.99|36.66|50500|20.326
1169476200|2007-01-22 14:30:00|36.77|36.77|36.36|36.47|66800|20.22
1169562600|2007-01-23 14:30:00|36.91|37.8|36.9|37.7|67800|20.902
1169649000|2007-01-24 14:30:00|38.25|38.46|38.05|38.46|87000|21.324
1169735400|2007-01-25 14:30:00|38.18|38.27|37.33|37.51|73600|20.797
1169821800|2007-01-26 14:30:00|37.38|37.42|36.91|37.25|63400|20.653
1170081000|2007-01-29 14:30:00|36.88|37.25|36.82|37|56900|20.514
1170167400|2007-01-30 14:30:00|37.43|37.77|37.15|37.77|46700|20.941
1170253800|2007-01-31 14:30:00|37.34|38.05|37.27|37.97|66200|21.052
1170340200|2007-02-01 14:30:00|38.87|38.99|38.62|38.71|57700|21.462
1170426600|2007-02-02 14:30:00|38.82|39.14|38.56|38.57|78100|21.385
1170685800|2007-02-05 14:30:00|38.71|38.89|38.5|38.51|44000|21.351
1170772200|2007-02-06 14:30:00|38.97|39.29|38.93|39.18|34400|21.723
1170858600|2007-02-07 14:30:00|40.85|41.35|40.85|41.12|88400|22.798
1170945000|2007-02-08 14:30:00|40.47|40.8|40.37|40.67|68400|22.549
1171031400|2007-02-09 14:30:00|41|41.1|40.52|40.52|55100|22.466
1171290600|2007-02-12 14:30:00|41.07|41.38|40.95|41.18|44400|22.832
1171377000|2007-02-13 14:30:00|41.75|42.32|41.75|42.24|50000|23.419
1171463400|2007-02-14 14:30:00|42.73|43.25|42.7|43.02|89100|23.852
1171549800|2007-02-15 14:30:00|43.22|43.32|42.91|43.03|75500|23.857
1171636200|2007-02-16 14:30:00|42.5|42.97|42.4|42.91|35300|23.791
1171981800|2007-02-20 14:30:00|43.04|43.14|42.72|43|58900|23.841
1172068200|2007-02-21 14:30:00|42.08|42.73|41.83|42.67|87200|23.658
1172154600|2007-02-22 14:30:00|43.46|43.54|43.04|43.4|57100|24.063
1172241000|2007-02-23 14:30:00|43.74|43.8|43.55|43.72|32400|24.24
1172500200|2007-02-26 14:30:00|43.79|44.18|43.75|43.97|60500|24.379
1172586600|2007-02-27 14:30:00|41.93|42.1|40.64|41.05|154700|22.76
1172673000|2007-02-28 14:30:00|40.62|40.71|40.05|40.45|67700|22.648|divid|0.4
1172759400|2007-03-01 14:30:00|40|40.07|36.29|39.84|116700|22.306
1172845800|2007-03-02 14:30:00|39.4|39.7|38.45|38.77|77700|21.707
1173105000|2007-03-05 14:30:00|37.9|38.51|37.79|37.82|103800|21.175
1173191400|2007-03-06 14:30:00|39.11|39.72|38.95|39.43|60600|22.077
1173277800|2007-03-07 14:30:00|39.29|39.9|39.17|39.64|22400|22.194
1173364200|2007-03-08 14:30:00|39.88|40.22|39.78|39.9|35600|22.34
1173450600|2007-03-09 14:30:00|40.47|40.47|39.86|40|48500|22.396
1173706200|2007-03-12 13:30:00|40.11|40.79|39.99|40.64|63500|22.754
1173792600|2007-03-13 13:30:00|40.08|40.55|39.43|39.46|102300|22.093
1173879000|2007-03-14 13:30:00|38.93|39.4|38.49|39.26|150900|21.981
1173965400|2007-03-15 13:30:00|40.09|40.81|40.05|40.64|59600|22.754
1174051800|2007-03-16 13:30:00|40.9|41.36|40.62|40.78|84100|22.832
1174311000|2007-03-19 13:30:00|41.7|42|41.38|41.89|54200|23.454
1174397400|2007-03-20 13:30:00|41.8|42.66|41.69|42.65|117200|23.879
1174483800|2007-03-21 13:30:00|42.78|43.64|42.62|43.57|82000|24.395
1174570200|2007-03-22 13:30:00|43.77|43.93|43.21|43.39|88700|24.294
1174656600|2007-03-23 13:30:00|44|44.27|43.89|44.15|129900|24.719
1174915800|2007-03-26 13:30:00|44.8|44.83|43.69|44.79|142500|25.078
1175002200|2007-03-27 13:30:00|44.39|44.58|44.18|44.48|56500|24.904
1175088600|2007-03-28 13:30:00|44.2|44.25|43.73|43.75|78200|24.495
1175175000|2007-03-29 13:30:00|44.68|45.04|44.43|44.82|77900|25.094
1175261400|2007-03-30 13:30:00|44.75|44.98|44.48|44.65|81000|24.999
1175520600|2007-04-02 13:30:00|44.85|45|44.44|45|62600|25.195
1175607000|2007-04-03 13:30:00|45.67|46.29|45.66|46.05|39800|25.783
1175693400|2007-04-04 13:30:00|45.12|46.11|45.12|46.06|120100|25.789
1175779800|2007-04-05 13:30:00|45.78|45.96|45.7|45.77|44000|25.626
1176125400|2007-04-09 13:30:00|45.97|46.2|45.7|46.04|35500|25.777
1176211800|2007-04-10 13:30:00|46.8|47.03|46.7|47.03|47300|26.332
1176298200|2007-04-11 13:30:00|46.84|47|46.18|46.29|102400|25.917
1176384600|2007-04-12 13:30:00|45.93|46.73|45.69|46.65|65500|26.119
1176471000|2007-04-13 13:30:00|46.14|46.58|45.86|46.53|86800|26.052
1176730200|2007-04-16 13:30:00|47.04|47.77|46.97|47.54|74900|26.617
1176816600|2007-04-17 13:30:00|47.27|47.75|47.04|47.38|59700|26.528
1176903000|2007-04-18 13:30:00|46.44|46.52|46.08|46.38|91900|25.968
1176989400|2007-04-19 13:30:00|45.55|46.04|45.44|45.76|77800|25.621
1177075800|2007-04-20 13:30:00|46.35|46.73|46.33|46.67|84900|26.13
1177335000|2007-04-23 13:30:00|46.09|46.52|46.05|46.33|117500|25.94
1177421400|2007-04-24 13:30:00|46.26|46.26|45.58|45.6|72800|25.531
1177507800|2007-04-25 13:30:00|46.57|47|46.33|46.91|103500|26.265
1177594200|2007-04-26 13:30:00|46.32|46.36|45.61|45.96|114900|25.733
1177680600|2007-04-27 13:30:00|44.97|45.77|44.97|45.68|88700|25.576
1177939800|2007-04-30 13:30:00|45.5|46.04|45.26|45.48|63100|25.464
1178026200|2007-05-01 13:30:00|45.34|45.38|44.89|45.1|89700|25.251
1178112600|2007-05-02 13:30:00|45.4|46.45|45.38|46.19|48900|25.861
1178199000|2007-05-03 13:30:00|46.52|46.95|46.2|46.74|51100|26.169
1178285400|2007-05-04 13:30:00|47.7|48.79|47.66|48.55|130700|27.183
1178544600|2007-05-07 13:30:00|49.19|49.56|48.99|49.47|123700|27.698
1178631000|2007-05-08 13:30:00|47.89|48.04|47.31|47.9|114200|26.819
1178717400|2007-05-09 13:30:00|48.85|50.67|48.8|50.33|129200|28.179
1178803800|2007-05-10 13:30:00|48.67|48.7|46.99|48.05|139000|26.903
1178890200|2007-05-11 13:30:00|48.42|49.06|48.4|48.83|47800|27.34
1179149400|2007-05-14 13:30:00|47.87|48.23|47.41|47.83|88200|26.78
1179235800|2007-05-15 13:30:00|47.71|48.55|47.71|47.97|44800|26.858
1179322200|2007-05-16 13:30:00|48.44|48.55|47.49|48.16|82700|26.964
1179408600|2007-05-17 13:30:00|47.49|47.49|46.57|47.28|108500|26.472
1179495000|2007-05-18 13:30:00|47.78|48.12|47.37|47.91|75400|26.824
1179754200|2007-05-21 13:30:00|48.6|48.83|48.3|48.46|52400|27.132
1179840600|2007-05-22 13:30:00|48.58|48.58|47.59|47.6|49400|26.651
1179927000|2007-05-23 13:30:00|48.43|48.91|48.31|48.41|78200|27.104
1180013400|2007-05-24 13:30:00|47.86|48.2|46.42|46.59|61500|26.085
1180099800|2007-05-25 13:30:00|47.31|47.92|47.19|47.92|60000|26.83
1180445400|2007-05-29 13:30:00|48.04|48.37|47.63|48.07|76900|26.914
1180531800|2007-05-30 13:30:00|47.45|48.45|47.41|48.36|37000|27.076
1180618200|2007-05-31 13:30:00|48.69|49.25|48.68|49.04|65400|27.457
1180704600|2007-06-01 13:30:00|49.57|50.38|49.54|50.38|93100|28.207
1180963800|2007-06-04 13:30:00|50.4|50.81|50.32|50.77|41900|28.426
1181050200|2007-06-05 13:30:00|50.98|51.68|50.92|51.4|89800|28.778
1181136600|2007-06-06 13:30:00|51.22|51.36|50.2|50.83|302000|28.459
1181223000|2007-06-07 13:30:00|50.69|52.13|50.58|51.05|676300|28.583
1181309400|2007-06-08 13:30:00|50.53|51.75|50.13|51.4|902800|28.778
1181568600|2007-06-11 13:30:00|51.02|52.78|50.9|52.26|535500|29.26
1181655000|2007-06-12 13:30:00|51.53|52.48|51.3|51.44|303600|28.801
1181741400|2007-06-13 13:30:00|52.23|53.59|52.22|53.25|338700|29.814
1181827800|2007-06-14 13:30:00|53.41|54.45|53.35|54|265100|30.234
1181914200|2007-06-15 13:30:00|54.33|55.23|54.15|54.46|252900|30.492
1182173400|2007-06-18 13:30:00|54.94|55.06|54.12|54.71|165800|30.632
1182259800|2007-06-19 13:30:00|54.89|55.45|54.67|55.25|66300|30.934
1182346200|2007-06-20 13:30:00|56.2|56.2|54.62|55.07|122400|30.833
1182432600|2007-06-21 13:30:00|55.26|57.33|54.91|56.4|229200|31.578
1182519000|2007-06-22 13:30:00|55.48|56.24|55.11|55.5|247000|31.074
1182778200|2007-06-25 13:30:00|54.95|56.2|54.68|55|74000|30.794
1182864600|2007-06-26 13:30:00|56.35|56.41|54.84|54.94|138900|30.761
1182951000|2007-06-27 13:30:00|53.73|54.73|53.47|54.71|147600|30.632
1183037400|2007-06-28 13:30:00|55.73|56.25|55.45|56.06|49300|31.388
1183123800|2007-06-29 13:30:00|55.7|56.39|55.68|56.2|110600|31.466
1183383000|2007-07-02 13:30:00|57.1|58.8|56.92|58.2|141100|32.586
1183469400|2007-07-03 13:30:00|58.01|58.4|58|58.21|178400|32.591
1183642200|2007-07-05 13:30:00|59.26|59.87|58.83|59.54|227400|33.336
1183728600|2007-07-06 13:30:00|60.23|61.49|60.23|61.2|124300|34.265
1183987800|2007-07-09 13:30:00|62.55|62.91|62.42|62.78|105800|35.15
1184074200|2007-07-10 13:30:00|60.89|61.7|60.2|60.25|185100|33.734
1184160600|2007-07-11 13:30:00|60.99|61.44|60.61|61.32|300500|34.333
1184247000|2007-07-12 13:30:00|62.47|63.99|62.25|63.85|193800|35.749
1184333400|2007-07-13 13:30:00|62.65|63.13|62.45|62.77|145500|35.144
1184592600|2007-07-16 13:30:00|61.96|62|61.43|61.84|113800|34.624
1184679000|2007-07-17 13:30:00|60.94|61.51|60.66|61.05|160400|34.181
1184765400|2007-07-18 13:30:00|60.33|60.81|59.7|60.77|200900|34.025
1184851800|2007-07-19 13:30:00|61.88|62.33|61.53|62.25|113400|34.853
1184938200|2007-07-20 13:30:00|61.9|61.9|61.01|61.52|125300|34.445
1185197400|2007-07-23 13:30:00|62.84|63.1|62.18|62.76|136700|35.139
1185283800|2007-07-24 13:30:00|62.15|62.28|60.85|61.35|109100|34.349
1185370200|2007-07-25 13:30:00|61.57|61.64|59.86|61.07|202200|34.193
1185456600|2007-07-26 13:30:00|58.54|58.86|56.96|57.79|168900|32.356
1185543000|2007-07-27 13:30:00|56.25|57.04|54.68|55.68|321000|31.175
1185802200|2007-07-30 13:30:00|57.35|59.1|56.97|58.36|321100|32.675
1185888600|2007-07-31 13:30:00|59.82|60.38|59.15|59.3|347000|33.202
1185975000|2007-08-01 13:30:00|57.97|58.37|56.62|57.99|192100|32.468
1186061400|2007-08-02 13:30:00|57.89|58.38|57.03|58.1|150300|32.53
1186147800|2007-08-03 13:30:00|57.62|57.84|55.53|55.53|148600|31.091
1186407000|2007-08-06 13:30:00|55.74|56.16|53.9|56.16|267500|31.444
1186493400|2007-08-07 13:30:00|54.66|56.96|54.66|56.6|164700|31.69
1186579800|2007-08-08 13:30:00|56.7|58.6|56.7|57.9|196000|32.418
1186666200|2007-08-09 13:30:00|54.9|55.89|54.29|54.31|288600|30.408
1186752600|2007-08-10 13:30:00|51.91|52.83|51.08|52.82|334000|29.574
1187011800|2007-08-13 13:30:00|54.98|54.99|54.18|54.34|213900|30.425
1187098200|2007-08-14 13:30:00|54.27|54.38|51.89|52.07|147200|29.154
1187184600|2007-08-15 13:30:00|50.28|51.81|49.42|49.65|340000|27.799
1187271000|2007-08-16 13:30:00|48.26|48.3|45.25|47.83|418200|26.78
1187357400|2007-08-17 13:30:00|50.7|51.04|48.27|50.45|430400|28.247
1187616600|2007-08-20 13:30:00|52.19|52.25|50.1|51.37|393800|28.762
1187703000|2007-08-21 13:30:00|50.82|52.85|50.68|52.35|173600|29.31
1187789400|2007-08-22 13:30:00|54.6|54.74|54|54.52|201500|30.525
1187875800|2007-08-23 13:30:00|55.8|55.89|54.4|55.5|253500|31.074
1187962200|2007-08-24 13:30:00|55.39|56.89|55.01|56.7|171800|31.746
1188221400|2007-08-27 13:30:00|57.26|57.38|56.12|56.52|74900|31.645
1188307800|2007-08-28 13:30:00|55.99|56.03|54.35|54.48|155700|30.503
1188394200|2007-08-29 13:30:00|56.11|57.43|55.62|57.25|153400|32.054
1188480600|2007-08-30 13:30:00|56.55|58.05|56.5|56.89|154500|31.852
1188567000|2007-08-31 13:30:00|59.02|59.22|58.46|58.6|211900|32.81
1188912600|2007-09-04 13:30:00|57.48|59.22|57.48|58.87|311300|32.961
1188999000|2007-09-05 13:30:00|57.94|58.26|57.56|57.92|221000|32.429
1189085400|2007-09-06 13:30:00|59.11|60.9|58.82|60.44|294000|33.84
1189171800|2007-09-07 13:30:00|58.89|59.71|58.23|58.86|190700|32.955
1189431000|2007-09-10 13:30:00|58.88|58.88|57.47|58.22|213600|32.597
1189517400|2007-09-11 13:30:00|58.84|61.02|58.75|60.77|152400|34.025
1189603800|2007-09-12 13:30:00|58.95|59.91|58.76|59.44|263000|33.578|divid|0.54
1189690200|2007-09-13 13:30:00|60.31|61.41|59.9|60.97|217000|34.443
1189776600|2007-09-14 13:30:00|59.65|60.62|59.46|60.3|265300|34.064
1190035800|2007-09-17 13:30:00|59.33|59.81|58.73|58.78|179600|33.206
1190122200|2007-09-18 13:30:00|61.02|63.53|60.66|63.17|357400|35.686
1190208600|2007-09-19 13:30:00|65.21|66.06|64.44|64.78|265700|36.595
1190295000|2007-09-20 13:30:00|65.62|66.52|65.35|66|391200|37.284
1190381400|2007-09-21 13:30:00|67.19|67.67|67.01|67.21|214600|37.968
1190640600|2007-09-24 13:30:00|70.78|71.48|70.13|70.42|426800|39.781
1190727000|2007-09-25 13:30:00|69.02|70.35|69.02|70.27|405900|39.696
1190813400|2007-09-26 13:30:00|69.8|70.26|68.2|69.21|260200|39.098
1190899800|2007-09-27 13:30:00|69.65|71.09|69.56|70.82|260800|40.007
1190986200|2007-09-28 13:30:00|70.82|71.98|70.66|71.91|275500|40.623
1191245400|2007-10-01 13:30:00|73.07|75.37|73|75.27|316400|42.521
1191331800|2007-10-02 13:30:00|72.2|72.82|70.84|72.63|595400|41.03
1191418200|2007-10-03 13:30:00|71.38|71.69|70.3|70.45|319200|39.798
1191504600|2007-10-04 13:30:00|69.92|70.63|69.35|70.56|350300|39.86
1191591000|2007-10-05 13:30:00|70.9|72.76|70.7|72.01|202600|40.679
1191850200|2007-10-08 13:30:00|70.12|70.9|69.7|70.9|172500|40.052
1191936600|2007-10-09 13:30:00|70.62|73.12|70.49|73.08|243800|41.284
1192023000|2007-10-10 13:30:00|73.08|74.54|72.54|73.6|192800|41.578
1192109400|2007-10-11 13:30:00|75.74|77.92|74|75.21|413300|42.487
1192195800|2007-10-12 13:30:00|75.59|77.05|75.26|76.76|272800|43.363
1192455000|2007-10-15 13:30:00|76.78|77.03|74.51|75.11|258400|42.431
1192541400|2007-10-16 13:30:00|74.65|75.24|73.94|74.28|219200|41.962
1192627800|2007-10-17 13:30:00|75.6|76.08|74.1|75.37|260500|42.577
1192714200|2007-10-18 13:30:00|75.59|77.21|75.4|77.2|330400|43.611
1192800600|2007-10-19 13:30:00|76.56|76.73|74.19|74.3|373200|41.973
1193059800|2007-10-22 13:30:00|72.42|73.04|71.05|72.88|496600|41.171
1193146200|2007-10-23 13:30:00|74.57|75.7|74.25|75.57|346400|42.69
1193232600|2007-10-24 13:30:00|73.53|73.73|70.69|72.98|468800|41.227
1193319000|2007-10-25 13:30:00|73|74.39|72.53|74.28|316100|41.962
1193405400|2007-10-26 13:30:00|76.03|77.77|75.48|77.55|193800|43.809
1193664600|2007-10-29 13:30:00|77.95|78.34|77.03|78.26|321800|44.21
1193751000|2007-10-30 13:30:00|75.93|76.59|75.36|75.48|299300|42.64
1193837400|2007-10-31 13:30:00|75.48|77.75|75.19|77.74|418600|43.916
1193923800|2007-11-01 13:30:00|74.41|74.94|73.12|73.46|366000|41.498
1194010200|2007-11-02 13:30:00|73.78|74.71|72.12|74.59|508400|42.137
1194273000|2007-11-05 14:30:00|69.79|71.72|69.79|71.04|447300|40.131
1194359400|2007-11-06 14:30:00|73.37|75.29|73.37|75.03|380600|42.385
1194445800|2007-11-07 14:30:00|76.28|76.28|71.94|72.14|363800|40.753
1194532200|2007-11-08 14:30:00|72|72.24|68.35|69.93|1333900|39.504
1194618600|2007-11-09 14:30:00|67.39|70.37|67.39|68.29|885800|38.578
1194877800|2007-11-12 14:30:00|67.68|67.75|64.22|64.58|466100|36.482
1194964200|2007-11-13 14:30:00|65.68|67.71|65.68|67.6|457600|38.188
1195050600|2007-11-14 14:30:00|68.56|68.61|65.84|67.32|445500|38.03
1195137000|2007-11-15 14:30:00|65.07|67.25|64.9|65.98|648300|37.273
1195223400|2007-11-16 14:30:00|66.5|67.45|65.21|66.81|481200|37.742
1195482600|2007-11-19 14:30:00|65.32|65.32|61.92|62.88|762800|35.522
1195569000|2007-11-20 14:30:00|62.41|65.18|62.41|64.81|685400|36.612
1195655400|2007-11-21 14:30:00|62.39|62.9|61.1|62.07|500300|35.064
1195828200|2007-11-23 14:30:00|64.18|65.29|64.05|64.94|318700|36.685
1196087400|2007-11-26 14:30:00|64.31|65.19|62.84|62.9|497800|35.533
1196173800|2007-11-27 14:30:00|63.01|64.21|61.98|64|980000|36.154
1196260200|2007-11-28 14:30:00|63.97|66.33|62.9|66.12|431800|37.352
1196346600|2007-11-29 14:30:00|66.08|67.74|65.26|66.6|546200|37.623
1196433000|2007-11-30 14:30:00|67.66|67.77|66.16|66.76|389100|37.714
1196692200|2007-12-03 14:30:00|65.77|66.35|65.28|65.28|329100|36.877
1196778600|2007-12-04 14:30:00|64.61|65.56|64.29|65.39|362100|36.94
1196865000|2007-12-05 14:30:00|65.79|67.32|65.57|67|457000|37.849
1196951400|2007-12-06 14:30:00|65.74|67.59|65.33|67.53|416900|38.149
1197037800|2007-12-07 14:30:00|68.06|68.32|67.44|67.92|789600|38.369
1197297000|2007-12-10 14:30:00|68.89|69.87|68.57|68.88|299600|38.911
1197383400|2007-12-11 14:30:00|67.23|69.14|66.6|66.77|358000|37.719
1197469800|2007-12-12 14:30:00|67.83|68.73|66.67|67.58|323400|38.177
1197556200|2007-12-13 14:30:00|65.17|65.59|64.07|65.28|428400|36.877
1197642600|2007-12-14 14:30:00|62.09|62.85|61.73|62|435700|35.025
1197901800|2007-12-17 14:30:00|60.54|60.64|59.16|59.42|330900|33.567
1197988200|2007-12-18 14:30:00|60.94|61.48|59.66|60.91|280300|34.409
1198074600|2007-12-19 14:30:00|59.92|60.69|59.43|60.4|295200|34.121
1198161000|2007-12-20 14:30:00|59.91|61.4|59|60.07|314100|33.934
1198247400|2007-12-21 14:30:00|61.18|62.28|61.11|61.95|283800|34.996
1198506600|2007-12-24 14:30:00|62.52|63.3|61.71|62.47|63200|35.29
1198679400|2007-12-26 14:30:00|62.5|64.12|62.16|63.81|83000|36.047
1198765800|2007-12-27 14:30:00|63.08|63.08|62.07|62.34|160700|35.217
1198852200|2007-12-28 14:30:00|63.04|63.05|61.98|62.49|101900|35.301
1199111400|2007-12-31 14:30:00|62.12|62.19|60.91|61.3|99100|34.629
1199284200|2008-01-02 14:30:00|62.23|62.42|61.02|61.6|274700|34.799
1199370600|2008-01-03 14:30:00|61.68|63.69|61.52|63.17|249800|35.686
1199457000|2008-01-04 14:30:00|62.18|62.38|60.16|60.85|366500|34.375
1199716200|2008-01-07 14:30:00|59.91|60.22|58.13|59.74|388000|33.748
1199802600|2008-01-08 14:30:00|60.85|61.68|59.4|59.65|387000|33.697
1199889000|2008-01-09 14:30:00|58.9|60.36|58.25|60.05|394300|33.923
1199975400|2008-01-10 14:30:00|58.69|61.84|58.64|61.46|617300|34.72
1200061800|2008-01-11 14:30:00|59.38|60.09|58.84|58.99|603000|33.324
1200321000|2008-01-14 14:30:00|60.82|61.75|60.32|61.7|328900|34.855
1200407400|2008-01-15 14:30:00|60.03|60.2|57.66|57.87|370500|32.691
1200493800|2008-01-16 14:30:00|56.85|57.27|54.62|55.27|648300|31.223
1200580200|2008-01-17 14:30:00|54.97|55.56|52.22|52.68|572900|29.76
1200666600|2008-01-18 14:30:00|54.22|55.07|52.3|53.22|681500|30.065
1201012200|2008-01-22 14:30:00|47.76|51.99|47.6|51.19|936700|28.918
1201098600|2008-01-23 14:30:00|48.44|52.95|48.37|52.63|1170100|29.731
1201185000|2008-01-24 14:30:00|53.83|55.43|53.45|54.94|605700|31.036
1201271400|2008-01-25 14:30:00|57.17|57.66|55.26|55.43|458000|31.313
1201530600|2008-01-28 14:30:00|55.27|57.17|54.59|56.55|437200|31.946
1201617000|2008-01-29 14:30:00|57.56|57.99|56.26|57.5|511000|32.482
1201703400|2008-01-30 14:30:00|58.76|59.18|57.2|57.8|363100|32.652
1201789800|2008-01-31 14:30:00|57.74|63|57.69|63|598700|35.589
1201876200|2008-02-01 14:30:00|65.07|65.77|63.3|65.12|969800|36.787
1202135400|2008-02-04 14:30:00|65.19|65.63|64.13|64.15|592800|36.239
1202221800|2008-02-05 14:30:00|62.76|63.3|62.11|62.17|609500|35.121
1202308200|2008-02-06 14:30:00|60.09|60.39|57.89|58.2|689400|32.878
1202394600|2008-02-07 14:30:00|57.53|59.08|57|58.59|606500|33.098
1202481000|2008-02-08 14:30:00|57.58|58.68|57.45|58.2|451900|32.878
1202740200|2008-02-11 14:30:00|57.81|58.93|57.2|58.68|443500|33.149
1202826600|2008-02-12 14:30:00|60.22|61.2|59.54|59.79|267100|33.776
1202913000|2008-02-13 14:30:00|62.1|62.1|60.1|61.27|605300|34.612
1202999400|2008-02-14 14:30:00|62.36|62.59|60.94|61.31|453000|34.635
1203085800|2008-02-15 14:30:00|61.92|61.92|60.44|61.64|324600|34.821
1203431400|2008-02-19 14:30:00|64.33|65.87|64.27|64.71|688400|36.555
1203517800|2008-02-20 14:30:00|63.19|64.14|62.03|63.74|358900|36.008
1203604200|2008-02-21 14:30:00|65.14|65.46|63.4|63.55|591200|35.9
1203690600|2008-02-22 14:30:00|64.91|65.2|63.16|65.15|584000|36.804
1203949800|2008-02-25 14:30:00|63.87|65.31|63.26|65.25|500000|36.861
1204036200|2008-02-26 14:30:00|64.46|65.73|64.12|65.6|543600|37.058
1204122600|2008-02-27 14:30:00|64.95|66.66|64.95|65.7|462600|37.446|divid|0.58
1204209000|2008-02-28 14:30:00|65.42|66.91|65.17|66.43|780600|37.862
1204295400|2008-02-29 14:30:00|66.3|66.3|63.99|64.3|745200|36.648
1204554600|2008-03-03 14:30:00|64.9|65.2|63.59|64.77|584900|36.916
1204641000|2008-03-04 14:30:00|65.01|65.07|62.76|64.05|979000|36.505
1204727400|2008-03-05 14:30:00|65.22|66.54|64.81|65.76|659100|37.48
1204813800|2008-03-06 14:30:00|67.42|67.67|65.93|66.02|721000|37.628
1204900200|2008-03-07 14:30:00|64.41|64.85|62.63|63.52|496300|36.203
1205155800|2008-03-10 13:30:00|62|62|59.33|59.58|726600|33.958
1205242200|2008-03-11 13:30:00|60.52|61.39|59.68|61.39|580700|34.989
1205328600|2008-03-12 13:30:00|63.06|63.46|62.43|62.52|347600|35.633
1205415000|2008-03-13 13:30:00|61.71|63.4|61.04|62.95|574900|35.878
1205501400|2008-03-14 13:30:00|64.79|65.07|63.02|63.7|807600|36.306
1205760600|2008-03-17 13:30:00|59.99|61.14|57.81|59.12|633300|33.696
1205847000|2008-03-18 13:30:00|60.65|62.14|60.3|61.88|531000|35.269
1205933400|2008-03-19 13:30:00|60.15|61.06|56.27|56.32|617300|32.1
1206019800|2008-03-20 13:30:00|54.23|55.86|53.71|55.38|533800|31.564
1206365400|2008-03-24 13:30:00|55.29|56.88|55.29|56.33|282600|32.105
1206451800|2008-03-25 13:30:00|56.36|57.46|56.03|57.23|458600|32.618
1206538200|2008-03-26 13:30:00|57.43|58.48|57.11|58.3|234600|33.228
1206624600|2008-03-27 13:30:00|59.83|59.88|58.04|58.29|252900|33.222
1206711000|2008-03-28 13:30:00|59.47|59.54|58.43|58.6|198600|33.399
1206970200|2008-03-31 13:30:00|59.28|59.62|58.11|58.75|180700|33.485
1207056600|2008-04-01 13:30:00|58.22|59.9|57.79|59.86|462200|34.117
1207143000|2008-04-02 13:30:00|60.66|60.97|60.06|60.97|331000|34.75
1207229400|2008-04-03 13:30:00|61.18|63.09|61|62.7|368100|35.736
1207315800|2008-04-04 13:30:00|63.5|65.41|63.26|64.92|330600|37.001
1207575000|2008-04-07 13:30:00|66.34|67.23|65.6|66.03|549000|37.634
1207661400|2008-04-08 13:30:00|64.75|70.45|64.71|69.22|2355200|39.452
1207747800|2008-04-09 13:30:00|69.72|71.26|69|70.48|1169900|40.17
1207834200|2008-04-10 13:30:00|69.12|70.18|68.09|69.4|531600|39.555
1207920600|2008-04-11 13:30:00|68.34|69.57|68.3|68.55|314900|39.07
1208179800|2008-04-14 13:30:00|68.68|68.89|67.73|68.24|245400|38.893
1208266200|2008-04-15 13:30:00|69.5|70.69|69.31|70.69|369500|40.29
1208352600|2008-04-16 13:30:00|71.89|73.89|71.79|73.77|1556900|42.045
1208439000|2008-04-17 13:30:00|72.47|73.06|71.86|72.45|476300|41.293
1208525400|2008-04-18 13:30:00|70.35|72.47|70.17|72.19|580900|41.145
1208784600|2008-04-21 13:30:00|73.12|75.32|72.66|75.28|842500|42.906
1208871000|2008-04-22 13:30:00|74.32|75.71|74.15|74.44|1013100|42.427
1208957400|2008-04-23 13:30:00|75.42|76.77|74.9|76.05|773200|43.345
1209043800|2008-04-24 13:30:00|73.35|73.66|72.05|73.08|432200|41.652
1209130200|2008-04-25 13:30:00|73.44|75.4|72.96|75.03|254100|42.763
1209389400|2008-04-28 13:30:00|74.87|75.28|73.87|73.87|358000|42.102
1209475800|2008-04-29 13:30:00|72.38|72.7|70.97|71.01|332200|40.472
1209562200|2008-04-30 13:30:00|71.17|72.83|71.14|72.08|441700|41.082
1209648600|2008-05-01 13:30:00|73.11|73.11|69.43|71.12|445300|40.535
1209735000|2008-05-02 13:30:00|72.94|74.76|72.66|74.52|552200|42.473
1209994200|2008-05-05 13:30:00|74.45|75.96|74.4|75.96|557900|43.294
1210080600|2008-05-06 13:30:00|75.8|78.48|75.4|78.48|735200|44.73
1210167000|2008-05-07 13:30:00|76.22|76.55|74.19|74.2|381200|42.29
1210253400|2008-05-08 13:30:00|77.83|78.82|77.62|78.2|456000|44.57
1210339800|2008-05-09 13:30:00|77.29|79.07|76.88|78.38|522400|44.673
1210599000|2008-05-12 13:30:00|77.67|78.85|76.97|78.76|314200|44.889
1210685400|2008-05-13 13:30:00|79.14|80.28|78.61|79|914700|45.026
1210771800|2008-05-14 13:30:00|81.41|83.13|81.15|81.2|585600|46.28
1210858200|2008-05-15 13:30:00|82.53|85.19|82.06|84.24|881500|48.013
1210944600|2008-05-16 13:30:00|85.67|86.08|84.43|85.62|582900|48.799
1211203800|2008-05-19 13:30:00|84.74|86.13|84.32|84.46|384600|48.138
1211290200|2008-05-20 13:30:00|81.26|81.55|79.38|80.56|914700|45.915
1211376600|2008-05-21 13:30:00|80.87|82.57|79.51|79.71|445200|45.431
1211463000|2008-05-22 13:30:00|83.76|84.55|82.52|83.13|567600|47.38
1211549400|2008-05-23 13:30:00|81.77|82.28|79.65|80.75|748300|46.024
1211895000|2008-05-27 13:30:00|78.97|79.48|78.26|78.8|535200|44.912
1211981400|2008-05-28 13:30:00|78.03|79.98|77.34|79.98|643000|45.585
1212067800|2008-05-29 13:30:00|78.35|78.45|76.83|77.1|499400|43.943
1212154200|2008-05-30 13:30:00|76.01|76.84|75.53|76.36|608700|43.522
1212413400|2008-06-02 13:30:00|76.29|77.56|75.97|77.24|812400|44.023
1212499800|2008-06-03 13:30:00|76.17|76.61|74.36|75.18|611900|42.849
1212586200|2008-06-04 13:30:00|74.2|75.04|73.75|74|698200|42.176
1212672600|2008-06-05 13:30:00|72.2|75.58|72.2|75.45|730100|43.003
1212759000|2008-06-06 13:30:00|75.95|76.93|74.77|74.77|661500|42.615
1213018200|2008-06-09 13:30:00|75.86|75.86|73.22|74.45|580500|42.433
1213104600|2008-06-10 13:30:00|71.83|72.57|71.26|71.28|1247000|40.626
1213191000|2008-06-11 13:30:00|71.47|72|70.33|70.93|988900|40.427
1213277400|2008-06-12 13:30:00|71.75|72.36|71.06|71.15|1173700|40.552
1213363800|2008-06-13 13:30:00|71.07|73.24|70.7|73.24|1083500|41.743
1213623000|2008-06-16 13:30:00|74.17|74.48|73.54|73.88|517800|42.108
1213709400|2008-06-17 13:30:00|75.96|76.91|75.66|76|550900|43.316
1213795800|2008-06-18 13:30:00|74.89|76.64|74.31|76.25|578600|43.459
1213882200|2008-06-19 13:30:00|77.79|78.36|76.9|77.3|576000|44.057
1213968600|2008-06-20 13:30:00|75.59|75.71|73.71|74.3|447700|42.347
1214227800|2008-06-23 13:30:00|74.57|76.6|74.46|76.15|585600|43.402
1214314200|2008-06-24 13:30:00|75.86|76.19|74.96|75.37|682000|42.957
1214400600|2008-06-25 13:30:00|73.95|74.67|72.84|73.71|751600|42.011
1214487000|2008-06-26 13:30:00|73.13|73.65|71.48|71.82|802100|40.934
1214573400|2008-06-27 13:30:00|73.46|75.44|73.36|74.33|788200|42.364
1214832600|2008-06-30 13:30:00|76.43|77.55|76.21|77.48|751500|44.16
1214919000|2008-07-01 13:30:00|74.59|75.22|72.58|74.18|977700|42.279
1215005400|2008-07-02 13:30:00|73.97|74.37|68.98|68.98|1224400|39.315
1215091800|2008-07-03 13:30:00|69.61|69.84|67.74|68.98|905400|39.315
1215437400|2008-07-07 13:30:00|68.6|69.91|67.2|68|696100|38.757
1215523800|2008-07-08 13:30:00|68.69|68.74|65.31|67.5|1011600|38.472
1215610200|2008-07-09 13:30:00|68.1|68.57|66.23|66.23|695600|37.748
1215696600|2008-07-10 13:30:00|67.68|69.15|67.14|68.63|634100|39.116
1215783000|2008-07-11 13:30:00|68.76|69.8|67.24|68.58|510900|39.087
1216042200|2008-07-14 13:30:00|70.55|70.62|68.93|69.41|571900|39.56
1216128600|2008-07-15 13:30:00|68.37|68.48|66.39|66.39|823200|37.839
1216215000|2008-07-16 13:30:00|64.71|65.86|63.68|65.84|999100|37.526
1216301400|2008-07-17 13:30:00|65.63|66.68|63.24|64.22|747200|36.602
1216387800|2008-07-18 13:30:00|63.52|64.55|63.37|63.7|636100|36.306
1216647000|2008-07-21 13:30:00|66|67.06|65.1|67.06|680800|38.221
1216733400|2008-07-22 13:30:00|66.32|66.35|64.53|65.4|688800|37.275
1216819800|2008-07-23 13:30:00|65.3|65.69|64.33|64.64|664700|36.842
1216906200|2008-07-24 13:30:00|63.89|63.97|61.25|61.25|719900|34.91
1216992600|2008-07-25 13:30:00|61.89|62.91|61.19|62.89|683600|35.844
1217251800|2008-07-28 13:30:00|64.92|65.47|63.95|64.11|400800|36.54
1217338200|2008-07-29 13:30:00|67|67.09|64.9|65.61|923100|37.395
1217424600|2008-07-30 13:30:00|66.58|67.61|66.14|67.52|808400|38.483
1217511000|2008-07-31 13:30:00|68.11|68.19|66.26|66.26|968000|37.765
1217597400|2008-08-01 13:30:00|64.17|64.41|62.09|62.36|667400|35.542
1217856600|2008-08-04 13:30:00|61.37|61.45|59.04|59.56|540000|33.946
1217943000|2008-08-05 13:30:00|59.64|59.79|57.45|58.63|1268500|33.416
1218029400|2008-08-06 13:30:00|60.97|61.47|60.17|61.25|849200|34.91
1218115800|2008-08-07 13:30:00|61.75|61.75|59.46|59.54|605300|33.935
1218202200|2008-08-08 13:30:00|57.38|58.46|57.17|58.02|607100|33.069
1218461400|2008-08-11 13:30:00|57.56|57.86|56.04|56.79|749900|32.368
1218547800|2008-08-12 13:30:00|56.23|57.06|55.86|57.06|760200|32.521
1218634200|2008-08-13 13:30:00|56.69|58.93|56.49|58.74|794200|33.479
1218720600|2008-08-14 13:30:00|59.53|60.4|58.26|58.5|1043700|33.342
1218807000|2008-08-15 13:30:00|57.49|57.71|56.57|57.65|640500|32.858
1219066200|2008-08-18 13:30:00|58.65|59.1|57.18|57.72|534400|32.898
1219152600|2008-08-19 13:30:00|56.58|58.73|56.08|58.44|581100|33.308
1219239000|2008-08-20 13:30:00|60.43|61.55|60.09|61.53|737800|35.069
1219325400|2008-08-21 13:30:00|62.66|63.38|62.26|63.14|842200|35.987
1219411800|2008-08-22 13:30:00|62.46|63.38|61.28|61.95|720600|35.309
1219671000|2008-08-25 13:30:00|62|62.12|60.67|60.93|581300|34.727
1219757400|2008-08-26 13:30:00|61.14|62.33|61.08|62.33|459600|35.525
1219843800|2008-08-27 13:30:00|62.34|63.25|62.16|63.03|528900|35.924
1219930200|2008-08-28 13:30:00|64.27|64.56|62.51|63.87|421900|36.403
1220016600|2008-08-29 13:30:00|63.17|63.62|62.37|62.52|190600|35.633
1220362200|2008-09-02 13:30:00|56.82|57.13|56.47|57.06|816800|32.521
1220448600|2008-09-03 13:30:00|55.23|56.05|53.97|54.42|1124900|31.469|divid|0.82
1220535000|2008-09-04 13:30:00|55.25|55.59|52.01|52.56|898700|30.393
1220621400|2008-09-05 13:30:00|52.43|52.75|50.49|52.67|2331800|30.457
1220880600|2008-09-08 13:30:00|54.39|54.7|51.35|52.31|1387100|30.249
1220967000|2008-09-09 13:30:00|50.85|50.86|48.09|48.09|1201400|27.809
1221053400|2008-09-10 13:30:00|49.09|51.25|48.57|50.55|1125200|29.231
1221139800|2008-09-11 13:30:00|48.97|50.57|47.78|50.33|1084400|29.104
1221226200|2008-09-12 13:30:00|52.38|54.7|52.14|54.57|968500|31.556
1221485400|2008-09-15 13:30:00|51.34|52.78|49.3|49.7|1428600|28.74
1221571800|2008-09-16 13:30:00|48.15|51.87|48.02|51.87|1639600|29.994
1221658200|2008-09-17 13:30:00|48.28|49.41|45.63|48.53|2660300|28.063
1221744600|2008-09-18 13:30:00|47.65|50.66|46.71|49.2|2739700|28.45
1221831000|2008-09-19 13:30:00|53.97|55.39|52.01|55.39|1529900|32.03
1222090200|2008-09-22 13:30:00|56.17|57.21|53.83|54.75|1186800|31.66
1222176600|2008-09-23 13:30:00|53.57|54.26|52|52.59|775000|30.411
1222263000|2008-09-24 13:30:00|53.28|53.77|52.46|52.67|642000|30.457
1222349400|2008-09-25 13:30:00|52.84|54.73|52.76|54.23|437200|31.359
1222435800|2008-09-26 13:30:00|51.38|51.84|50|51.1|579500|29.549
1222695000|2008-09-29 13:30:00|46.28|46.35|42.01|42.44|839700|24.541
1222781400|2008-09-30 13:30:00|45.22|45.93|44.57|45.91|821800|26.548
1222867800|2008-10-01 13:30:00|45.63|45.69|42.56|44|983100|25.444
1222954200|2008-10-02 13:30:00|42.18|42.26|39.02|39.02|1035300|22.564
1223040600|2008-10-03 13:30:00|40.21|43.61|40.08|41|977000|23.709
1223299800|2008-10-06 13:30:00|38.71|38.84|35.1|37.98|1942200|21.962
1223386200|2008-10-07 13:30:00|39.94|40.04|36.15|36.15|1956500|20.904
1223472600|2008-10-08 13:30:00|34.92|37.5|33.38|36|2338900|20.817
1223559000|2008-10-09 13:30:00|37.48|37.95|32.55|32.55|1697600|18.822
1223645400|2008-10-10 13:30:00|31.02|34.07|29.71|33.7|2816200|19.487
1223904600|2008-10-13 13:30:00|35.9|39.09|35.29|39.09|1313500|22.604
1223991000|2008-10-14 13:30:00|39.13|39.41|36.04|37.4|1698000|21.627
1224077400|2008-10-15 13:30:00|33.58|33.88|30.17|30.17|1240600|17.446
1224163800|2008-10-16 13:30:00|31.29|31.57|27.49|31.25|2372800|18.071
1224250200|2008-10-17 13:30:00|28.8|33.01|28.77|31.16|1753300|18.019
1224509400|2008-10-20 13:30:00|32.91|35.7|32.27|35.7|1556200|20.644
1224595800|2008-10-21 13:30:00|33.16|33.79|32.11|32.45|1128700|18.765
1224682200|2008-10-22 13:30:00|29.52|29.56|27.02|27.93|1498800|16.151
1224768600|2008-10-23 13:30:00|25.99|27.8|25.12|27.06|2815900|15.648
1224855000|2008-10-24 13:30:00|25.14|28.31|25.07|27.59|1873100|15.954
1225114200|2008-10-27 13:30:00|25.96|27.48|25.51|25.66|1148200|14.838
1225200600|2008-10-28 13:30:00|28.73|30|25.37|30|1317300|17.348
1225287000|2008-10-29 13:30:00|30.55|32.66|30.28|32.25|1555800|18.649
1225373400|2008-10-30 13:30:00|33.71|34.22|31.73|33.53|2061900|19.389
1225459800|2008-10-31 13:30:00|32.97|35.12|32.63|34.33|1710700|19.852
1225722600|2008-11-03 14:30:00|34.1|35.18|33.73|34.33|924800|19.852
1225809000|2008-11-04 14:30:00|36.61|37.94|36.01|37.24|792900|21.534
1225895400|2008-11-05 14:30:00|36.96|38.5|35.06|35.06|1070800|20.274
1225981800|2008-11-06 14:30:00|33.52|33.9|30.34|30.36|1086200|17.556
1226068200|2008-11-07 14:30:00|31.31|33.45|31.25|32.93|1283900|19.042
1226327400|2008-11-10 14:30:00|35.98|36.19|33.96|34.39|1080200|19.886
1226413800|2008-11-11 14:30:00|32.72|33.21|31.26|31.95|895600|18.475
1226500200|2008-11-12 14:30:00|29.49|29.92|27.88|27.92|1350600|16.145
1226586600|2008-11-13 14:30:00|27.87|30.15|26.13|30.15|1646400|17.435
1226673000|2008-11-14 14:30:00|28.01|29.03|26.71|27.18|1480700|15.717
1226932200|2008-11-17 14:30:00|27.11|27.68|25.82|26.38|901700|15.255
1227018600|2008-11-18 14:30:00|26.21|27.06|25.63|26.69|1225000|15.434
1227105000|2008-11-19 14:30:00|26.1|26.7|24|24|1706400|13.878
1227191400|2008-11-20 14:30:00|23.41|23.41|21.06|21.16|1565200|12.236
1227277800|2008-11-21 14:30:00|24.18|25.36|23.16|25.29|2914200|14.624
1227537000|2008-11-24 14:30:00|27.35|30.58|26.98|30.3|2840500|17.521
1227623400|2008-11-25 14:30:00|36.1|36.15|31.16|33.13|3315000|19.158
1227709800|2008-11-26 14:30:00|33.2|35.9|32.83|35.77|2901100|20.684
1227882600|2008-11-28 14:30:00|36.29|36.64|35.75|36.5|1307500|21.107
1228141800|2008-12-01 14:30:00|33.54|33.65|31.39|31.39|2481000|18.152
1228228200|2008-12-02 14:30:00|31.4|32.23|30.41|31.68|1771700|18.319
1228314600|2008-12-03 14:30:00|30.31|32.59|29.89|32.55|1133200|18.822
1228401000|2008-12-04 14:30:00|30.27|31.73|29.34|29.72|1766300|17.186
1228487400|2008-12-05 14:30:00|28.59|30.85|27.95|30.85|1497300|17.839
1228746600|2008-12-08 14:30:00|32.64|34.49|32.58|33.45|1478200|19.343
1228833000|2008-12-09 14:30:00|33.3|35.08|32.83|33.61|1148800|19.435
1228919400|2008-12-10 14:30:00|36.51|37.67|35.9|37.01|1657800|21.401
1229005800|2008-12-11 14:30:00|36.01|37.45|35.12|35.31|1388400|20.418
1229092200|2008-12-12 14:30:00|35.13|36.7|34.78|36.22|1523900|20.945
1229351400|2008-12-15 14:30:00|38.13|38.87|36.99|37.51|917800|21.691
1229437800|2008-12-16 14:30:00|37.16|39.77|37.12|39.77|1219500|22.997
1229524200|2008-12-17 14:30:00|38.6|40.8|38.58|40.04|1279400|23.154
1229610600|2008-12-18 14:30:00|38.89|39.09|36.44|36.78|1345300|21.268
1229697000|2008-12-19 14:30:00|36.2|37.82|36.2|36.6|1423800|21.164
1229956200|2008-12-22 14:30:00|36.93|37.29|35.13|35.68|1430600|20.632
1230042600|2008-12-23 14:30:00|36|36.54|35.2|35.64|881100|20.609
1230129000|2008-12-24 14:30:00|35.43|36.01|35.06|35.93|156700|20.777
1230301800|2008-12-26 14:30:00|35.85|36.68|35.54|36.51|147700|21.112
1230561000|2008-12-29 14:30:00|37.09|37.13|35.82|36.37|282200|21.031
1230647400|2008-12-30 14:30:00|36.86|37.81|36.61|37.81|403000|21.864
1230733800|2008-12-31 14:30:00|37.74|38.9|37.74|38.58|309000|22.309
1230906600|2009-01-02 14:30:00|39.64|41.35|39.56|40.97|590900|23.691
1231165800|2009-01-05 14:30:00|40.08|41.37|39.94|40.28|1078700|23.292
1231252200|2009-01-06 14:30:00|42.35|43.85|41.93|43.3|2341200|25.039
1231338600|2009-01-07 14:30:00|41.46|41.59|39.13|39.41|1494400|22.789
1231425000|2009-01-08 14:30:00|38.89|40.3|38.54|40.28|1416800|23.292
1231511400|2009-01-09 14:30:00|40.5|40.59|38.61|39.03|1041300|22.57
1231770600|2009-01-12 14:30:00|37.76|37.86|36.22|36.54|830300|21.13
1231857000|2009-01-13 14:30:00|36.07|37.18|35.86|36.77|926500|21.263
1231943400|2009-01-14 14:30:00|34.88|35.04|33.19|33.82|1710300|19.557
1232029800|2009-01-15 14:30:00|33.91|35.52|32.48|35.15|1283500|20.326
1232116200|2009-01-16 14:30:00|35.98|36.03|34.28|35.73|1345200|20.661
1232461800|2009-01-20 14:30:00|33.35|33.68|31.5|31.52|1773900|18.227
1232548200|2009-01-21 14:30:00|32.21|34.05|31.56|34.03|1196800|19.678
1232634600|2009-01-22 14:30:00|32.63|33.55|31.97|32.71|1040400|18.915
1232721000|2009-01-23 14:30:00|31.2|33.59|31.1|33.2|1141400|19.198
1232980200|2009-01-26 14:30:00|33.74|35.26|33.35|33.66|1194300|19.464
1233066600|2009-01-27 14:30:00|35.19|36.12|34.29|35.69|1357400|20.638
1233153000|2009-01-28 14:30:00|37.59|38.38|36.87|37.66|1705800|21.777
1233239400|2009-01-29 14:30:00|36.36|36.78|35.69|35.76|1048300|20.679
1233325800|2009-01-30 14:30:00|35.3|35.44|33.64|33.83|1577300|19.563
1233585000|2009-02-02 14:30:00|32.59|33.59|32.49|32.88|2445900|19.013
1233671400|2009-02-03 14:30:00|33.04|34.04|32.58|33.94|1538500|19.626
1233757800|2009-02-04 14:30:00|35.8|37.3|35.69|36.02|2174500|20.829
1233844200|2009-02-05 14:30:00|36.85|38.42|36.11|37.86|1831300|21.893
1233930600|2009-02-06 14:30:00|38.84|40.56|38.72|40.41|2088200|23.368
1234189800|2009-02-09 14:30:00|41.39|42.17|39.95|40.7|1913100|23.535
1234276200|2009-02-10 14:30:00|39.69|40.21|36.6|36.94|2099100|21.361
1234362600|2009-02-11 14:30:00|37.38|37.9|35.98|37.05|1966000|21.425
1234449000|2009-02-12 14:30:00|34.82|36.89|34.32|36.78|1816300|21.268
1234535400|2009-02-13 14:30:00|36.63|37.55|36.16|37.18|1255200|21.5
1234881000|2009-02-17 14:30:00|33.73|33.92|33.06|33.2|1701600|19.198
1234967400|2009-02-18 14:30:00|33.07|33.42|31.9|33.07|1377900|19.123
1235053800|2009-02-19 14:30:00|33.95|34.31|33.24|33.33|1065800|19.273
1235140200|2009-02-20 14:30:00|33.02|34.05|32.79|33.6|1905100|19.43
1235399400|2009-02-23 14:30:00|34.37|34.41|31.88|31.94|1995500|18.47
1235485800|2009-02-24 14:30:00|32.66|34.35|32.19|34.14|1438500|19.742
1235572200|2009-02-25 14:30:00|32.63|32.8|31.26|31.96|1610200|18.936|divid|0.82
1235658600|2009-02-26 14:30:00|32.95|33.37|31.85|32.05|1603100|18.989
1235745000|2009-02-27 14:30:00|30.5|32.36|30.3|31.37|1431300|18.587
1236004200|2009-03-02 14:30:00|29.94|30.38|28.31|28.59|1049000|16.939
1236090600|2009-03-03 14:30:00|29.85|30.52|28.99|29.84|1421700|17.68
1236177000|2009-03-04 14:30:00|31.81|33.75|31.73|33.14|2427500|19.635
1236263400|2009-03-05 14:30:00|31.05|32.16|30.56|30.96|1557800|18.344
1236349800|2009-03-06 14:30:00|33.51|34.26|32.09|32.84|2662000|19.457
1236605400|2009-03-09 13:30:00|31.29|33.25|31.29|32.04|1727900|18.983
1236691800|2009-03-10 13:30:00|33.86|35.19|33.74|34.9|1404700|20.678
1236778200|2009-03-11 13:30:00|35.97|37.26|35.55|36.82|3778100|21.816
1236864600|2009-03-12 13:30:00|35.46|37.24|34.95|37.14|2233800|22.005
1236951000|2009-03-13 13:30:00|38.5|38.6|37.52|37.96|1279400|22.491
1237210200|2009-03-16 13:30:00|37.92|38.58|37.29|37.41|1351200|22.165
1237296600|2009-03-17 13:30:00|36.48|37.7|35.8|37.64|1356100|22.301
1237383000|2009-03-18 13:30:00|36.69|38.79|35.64|38.51|1127800|22.817
1237469400|2009-03-19 13:30:00|40.87|41.54|40.11|40.62|1866600|24.067
1237555800|2009-03-20 13:30:00|40.81|42|40.59|40.69|1431800|24.109
1237815000|2009-03-23 13:30:00|43.37|44.93|42.67|44.93|1499000|26.621
1237901400|2009-03-24 13:30:00|42.42|42.9|41.7|41.74|2043100|24.731
1237987800|2009-03-25 13:30:00|40.8|42.48|40.28|41.46|1794400|24.565
1238074200|2009-03-26 13:30:00|42.53|43.72|41.93|43.58|1911000|25.821
1238160600|2009-03-27 13:30:00|40.36|43.58|40.1|40.42|1497300|23.949
1238419800|2009-03-30 13:30:00|37.62|37.91|37.15|37.79|887200|22.39
1238506200|2009-03-31 13:30:00|39.88|40.56|39.22|39.55|909500|23.433
1238592600|2009-04-01 13:30:00|38.44|40.87|38.33|40.68|1096700|24.103
1238679000|2009-04-02 13:30:00|43.78|45.4|43.47|44.38|2608600|26.295
1238765400|2009-04-03 13:30:00|43.3|44.37|42.88|43.94|1237900|26.034
1239024600|2009-04-06 13:30:00|41.49|42.22|40.88|41.85|1040300|24.796
1239111000|2009-04-07 13:30:00|39.76|40.97|39.64|40.05|1050200|23.729
1239197400|2009-04-08 13:30:00|40.82|40.96|39.35|40.49|1055400|23.99
1239283800|2009-04-09 13:30:00|41.85|41.96|41.35|41.82|656100|24.778
1239629400|2009-04-13 13:30:00|41.61|43.75|41.21|43.3|506800|25.655
1239715800|2009-04-14 13:30:00|42.25|43.68|41.92|42.31|785000|25.068
1239802200|2009-04-15 13:30:00|41.32|42.82|41.29|42.69|1248600|25.294
1239888600|2009-04-16 13:30:00|42.57|43.44|41.59|42.91|1282500|25.424
1239975000|2009-04-17 13:30:00|41.83|42.4|41.45|42.05|912700|24.914
1240234200|2009-04-20 13:30:00|39.58|39.78|38.73|39.01|1490200|23.113
1240320600|2009-04-21 13:30:00|38.45|40.75|38.33|40.69|1787900|24.109
1240407000|2009-04-22 13:30:00|38.83|41.16|38.64|40.62|5398900|24.067
1240493400|2009-04-23 13:30:00|40.86|41.89|40.66|41.64|3172700|24.671
1240579800|2009-04-24 13:30:00|42.03|43.08|41.82|42.33|1942900|25.08
1240839000|2009-04-27 13:30:00|40.41|41.25|40.25|40.64|1247700|24.079
1240925400|2009-04-28 13:30:00|39.75|40.54|39.61|39.81|2169700|23.587
1241011800|2009-04-29 13:30:00|40.28|42.23|40.18|41.74|1627700|24.731
1241098200|2009-04-30 13:30:00|42.05|43|41.51|41.84|1220600|24.79
1241184600|2009-05-01 13:30:00|42.13|43.69|41.96|43.19|546800|25.59
1241443800|2009-05-04 13:30:00|43.57|45.4|43.56|45.23|833400|26.798
1241530200|2009-05-05 13:30:00|45.49|45.54|43.9|44.64|897300|26.449
1241616600|2009-05-06 13:30:00|45.73|47.55|45.62|47.19|4516200|27.96
1241703000|2009-05-07 13:30:00|47.16|47.71|45.06|45.6|1883400|27.018
1241789400|2009-05-08 13:30:00|46.39|47.83|46.14|47.71|1299000|28.268
1242048600|2009-05-11 13:30:00|45.41|46.3|45.09|45.91|1735500|27.201
1242135000|2009-05-12 13:30:00|45.9|46.14|44.07|45.29|1468200|26.834
1242221400|2009-05-13 13:30:00|42.94|43.38|42.03|42.41|1681800|25.128
1242307800|2009-05-14 13:30:00|41.96|43.31|41.94|43.11|1186000|25.542
1242394200|2009-05-15 13:30:00|43.14|43.74|42.19|42.6|1034400|25.24
1242653400|2009-05-18 13:30:00|43.36|44.99|43.36|44.94|949400|26.627
1242739800|2009-05-19 13:30:00|45.85|46.72|45.51|46.01|1126800|27.261
1242826200|2009-05-20 13:30:00|45.96|47.49|45.84|46.11|1332300|27.32
1242912600|2009-05-21 13:30:00|44.57|44.98|44.1|44.94|997000|26.627
1242999000|2009-05-22 13:30:00|45.63|45.87|44.95|44.95|1510500|26.633
1243344600|2009-05-26 13:30:00|44.41|46.89|44.37|46.5|3033300|27.551
1243431000|2009-05-27 13:30:00|46.37|46.88|44.92|44.99|1242800|26.656
1243517400|2009-05-28 13:30:00|45.67|46.73|44.92|46.6|1269500|27.61
1243603800|2009-05-29 13:30:00|48.15|48.67|47.43|48.1|1145700|28.499
1243863000|2009-06-01 13:30:00|50.95|52.11|50.86|51.17|1268000|30.318
1243949400|2009-06-02 13:30:00|50.75|52.03|50.66|51.52|1791100|30.525
1244035800|2009-06-03 13:30:00|49.57|49.97|48.03|48.7|1680600|28.854
1244122200|2009-06-04 13:30:00|46.76|48.45|46.25|48.45|2259000|28.706
1244208600|2009-06-05 13:30:00|51.82|51.95|50.03|50.42|2703300|29.873
1244467800|2009-06-08 13:30:00|48.04|49.5|47.71|49.13|1975900|29.109
1244554200|2009-06-09 13:30:00|48.91|50.33|48.58|49.83|1941700|29.524
1244640600|2009-06-10 13:30:00|52.21|52.3|49.91|51.08|1936300|30.265
1244727000|2009-06-11 13:30:00|50.11|52.59|50.05|51.71|2216200|30.638
1244813400|2009-06-12 13:30:00|49.06|49.67|48.82|49.56|2699600|29.364
1245072600|2009-06-15 13:30:00|48.29|48.33|46.99|47.51|1572800|28.149
1245159000|2009-06-16 13:30:00|47.78|48.1|46.04|46.36|3483800|27.468
1245245400|2009-06-17 13:30:00|45.34|46.46|44.26|45.73|2779100|27.095
1245331800|2009-06-18 13:30:00|44.78|46.37|44.56|45.78|1888900|27.124
1245418200|2009-06-19 13:30:00|46.94|47.23|46.33|46.65|1772600|27.64
1245677400|2009-06-22 13:30:00|45.14|45.34|43.91|43.92|2086400|26.022
1245763800|2009-06-23 13:30:00|44.32|45.09|43.42|44.97|2141100|26.644
1245850200|2009-06-24 13:30:00|45.58|46.63|44.86|45.51|1405700|26.964
1245936600|2009-06-25 13:30:00|44.53|46.5|44.29|46.4|2673800|27.492
1246023000|2009-06-26 13:30:00|44.93|45.53|44.57|45.13|1569600|26.739
1246282200|2009-06-29 13:30:00|45.69|46.33|45.25|45.76|1228800|27.112
1246368600|2009-06-30 13:30:00|46.38|46.47|45.05|45.46|1690500|26.935
1246455000|2009-07-01 13:30:00|47.09|47.62|46.36|46.44|1659600|27.515
1246541400|2009-07-02 13:30:00|45.08|45.14|44.31|44.31|1637900|26.253
1246887000|2009-07-06 13:30:00|42.03|42.75|41.78|42.39|1398900|25.116
1246973400|2009-07-07 13:30:00|43.23|43.28|41.84|41.88|1537100|24.814
1247059800|2009-07-08 13:30:00|42.62|43.43|41.24|42.27|1359600|25.045
1247146200|2009-07-09 13:30:00|43.46|43.6|42.66|42.82|1471100|25.371
1247232600|2009-07-10 13:30:00|42.22|43.05|42.07|42.58|1539700|25.228
1247491800|2009-07-13 13:30:00|42.87|43.94|42.26|43.94|1033700|26.034
1247578200|2009-07-14 13:30:00|45.11|45.34|44.54|45.02|1386100|26.674
1247664600|2009-07-15 13:30:00|46.83|47.46|46.78|47.39|1005500|28.078
1247751000|2009-07-16 13:30:00|47.49|48.2|47.24|47.9|1079500|28.38
1247837400|2009-07-17 13:30:00|47.53|48.35|47.22|47.96|994400|28.416
1248096600|2009-07-20 13:30:00|49.61|49.99|48.96|49.98|795600|29.613
1248183000|2009-07-21 13:30:00|50.86|51.08|49.3|50.2|1342700|29.743
1248269400|2009-07-22 13:30:00|49.11|50.68|48.92|50.07|2577100|29.666
1248355800|2009-07-23 13:30:00|50.43|52.43|50.41|52.1|2172200|30.869
1248442200|2009-07-24 13:30:00|51.51|52.27|50.98|51.83|1290000|30.709
1248701400|2009-07-27 13:30:00|52.26|52.47|51.38|52.09|819900|30.863
1248787800|2009-07-28 13:30:00|51.18|51.77|50.59|51.46|2160900|30.49
1248874200|2009-07-29 13:30:00|50.43|50.5|49.38|49.87|1726000|29.548
1248960600|2009-07-30 13:30:00|52.15|52.85|51.89|52.28|1426600|30.976
1249047000|2009-07-31 13:30:00|51.88|53.3|51.63|52.9|1109700|31.343
1249306200|2009-08-03 13:30:00|54.72|55.79|54.45|55.47|1542500|32.866
1249392600|2009-08-04 13:30:00|54.21|55.27|54.15|54.93|1804100|32.546
1249479000|2009-08-05 13:30:00|54.55|54.85|53.31|54.62|3132000|32.362
1249565400|2009-08-06 13:30:00|53.8|54.19|52.51|52.97|2168500|31.384
1249651800|2009-08-07 13:30:00|53.55|54.21|52.7|53.59|1514100|31.752
1249911000|2009-08-10 13:30:00|51.61|51.87|51.15|51.69|2129900|30.626
1249997400|2009-08-11 13:30:00|50.84|51.57|50.4|51.38|2184200|30.442
1250083800|2009-08-12 13:30:00|50.89|52.53|50.89|52.14|2733700|30.893
1250170200|2009-08-13 13:30:00|53.36|53.79|52.46|53.77|1831700|31.858
1250256600|2009-08-14 13:30:00|53.4|53.46|51.36|51.83|1631600|30.709
1250515800|2009-08-17 13:30:00|49.36|49.7|48.86|49.23|2250800|29.168
1250602200|2009-08-18 13:30:00|50.1|50.81|49.64|50.7|1751600|30.039
1250688600|2009-08-19 13:30:00|49.16|51.38|49.12|50.92|1527200|30.17
1250775000|2009-08-20 13:30:00|51.26|51.99|51.24|51.71|1226200|30.638
1250861400|2009-08-21 13:30:00|52.29|53.3|52.14|52.7|1743000|31.224
1251120600|2009-08-24 13:30:00|54.25|54.65|53.31|53.41|1161500|31.645
1251207000|2009-08-25 13:30:00|53.7|54.11|52.43|52.54|1552500|31.13
1251293400|2009-08-26 13:30:00|52.24|52.52|51.57|52.44|2018400|31.07
1251379800|2009-08-27 13:30:00|52.36|53.6|51.74|53.35|2783500|31.609
1251466200|2009-08-28 13:30:00|53.76|53.98|53.34|53.76|2654500|31.852
1251725400|2009-08-31 13:30:00|52.17|52.54|51.85|52.22|1608700|30.94
1251811800|2009-09-01 13:30:00|52.25|53.28|50.91|50.99|1637100|30.211
1251898200|2009-09-02 13:30:00|50.1|50.97|49.93|50.46|1294500|30.386|divid|0.82
1251984600|2009-09-03 13:30:00|52.17|52.31|51.02|51.89|1282400|31.247
1252071000|2009-09-04 13:30:00|52.23|52.62|51.79|52.54|1360700|31.638
1252416600|2009-09-08 13:30:00|55.43|55.6|54.7|54.88|2128500|33.047
1252503000|2009-09-09 13:30:00|55.32|55.33|54.34|55.22|2620400|33.252
1252589400|2009-09-10 13:30:00|54.93|56.28|54.59|56.03|1649200|33.74
1252675800|2009-09-11 13:30:00|57.9|57.91|56.56|56.89|2231900|34.258
1252935000|2009-09-14 13:30:00|55.94|56.83|55.8|56.6|1380500|34.083
1253021400|2009-09-15 13:30:00|56.35|57.2|55.91|56.97|1266500|34.306
1253107800|2009-09-16 13:30:00|58|59.15|57.7|58.69|1412800|35.342
1253194200|2009-09-17 13:30:00|58.26|58.9|57.69|57.93|1533400|34.884
1253280600|2009-09-18 13:30:00|57.79|57.88|56.93|57.01|1103000|34.33
1253539800|2009-09-21 13:30:00|55.61|55.87|55.04|55.7|1940800|33.541
1253626200|2009-09-22 13:30:00|56.82|56.99|56.37|56.88|1107600|34.252
1253712600|2009-09-23 13:30:00|56.97|56.97|55.46|55.47|1407600|33.403
1253799000|2009-09-24 13:30:00|55.19|55.3|53.35|53.68|1672800|32.325
1253885400|2009-09-25 13:30:00|54.09|55.02|53.59|54|1290600|32.518
1254144600|2009-09-28 13:30:00|54.23|55.65|54.09|55.14|1258900|33.204
1254231000|2009-09-29 13:30:00|55.35|55.81|54.9|55.09|1316400|33.174
1254317400|2009-09-30 13:30:00|55.38|55.55|53.97|55.1|2146000|33.18
1254403800|2009-10-01 13:30:00|53.89|53.97|51.93|51.93|2217500|31.271
1254490200|2009-10-02 13:30:00|51.27|52.75|51.2|52.12|1521600|31.385
1254749400|2009-10-05 13:30:00|52.5|53.81|52.25|53.68|1139600|32.325
1254835800|2009-10-06 13:30:00|54.29|55.63|54.29|55.34|1992400|33.324
1254922200|2009-10-07 13:30:00|55.54|56.17|55.4|56.07|1320600|33.764
1255008600|2009-10-08 13:30:00|57.2|57.91|56.6|57.58|1380200|34.673
1255095000|2009-10-09 13:30:00|56.23|56.88|56.03|56.74|1733800|34.168
1255354200|2009-10-12 13:30:00|56.5|57.17|56.36|56.89|1776600|34.258
1255440600|2009-10-13 13:30:00|56.56|56.94|55.86|56.8|1321100|34.204
1255527000|2009-10-14 13:30:00|58.71|59.26|58.44|59.07|1286800|35.571
1255613400|2009-10-15 13:30:00|58.91|60.1|58.79|59.97|1652400|36.113
1255699800|2009-10-16 13:30:00|58.99|59.97|58.62|59.45|1434800|35.799
1255959000|2009-10-19 13:30:00|59.88|61.32|59.66|61.02|1030200|36.745
1256045400|2009-10-20 13:30:00|60.93|61.05|59.87|60.46|1221200|36.408
1256131800|2009-10-21 13:30:00|59.93|61.69|59.88|60.44|2073000|36.396
1256218200|2009-10-22 13:30:00|59.74|60.65|59.19|60.58|1815400|36.48
1256304600|2009-10-23 13:30:00|60.74|60.95|59.4|59.78|1828000|35.998
1256563800|2009-10-26 13:30:00|60.53|61.41|58.19|58.45|1983400|35.197
1256650200|2009-10-27 13:30:00|58.82|59|57.62|57.71|2119600|34.752
1256736600|2009-10-28 13:30:00|56.63|56.89|54.58|54.63|2403400|32.897
1256823000|2009-10-29 13:30:00|56.52|57.63|56.24|57.4|2201000|34.565
1256909400|2009-10-30 13:30:00|56.02|56.32|53.38|54.2|2600200|32.638
1257172200|2009-11-02 14:30:00|54.36|55.86|53.83|54.96|1556200|33.096
1257258600|2009-11-03 14:30:00|53.44|55.39|53.2|55.16|1671700|33.216
1257345000|2009-11-04 14:30:00|56.2|56.79|55.67|55.75|1585100|33.571
1257431400|2009-11-05 14:30:00|55.7|56.86|55.63|56.6|1088600|34.083
1257517800|2009-11-06 14:30:00|55.77|57.29|55.67|56.92|1778500|34.276
1257777000|2009-11-09 14:30:00|58.89|59.88|58.8|59.75|1229700|35.98
1257863400|2009-11-10 14:30:00|59.29|60.21|59.01|59.79|1549600|36.004
1257949800|2009-11-11 14:30:00|61.05|61.57|60.12|60.4|1099800|36.371
1258036200|2009-11-12 14:30:00|60.08|60.67|58.95|59.14|1488000|35.613
1258122600|2009-11-13 14:30:00|59.86|61.1|59.61|60.9|1179700|36.673
1258381800|2009-11-16 14:30:00|61.83|63.34|61.81|63.06|863200|37.973
1258468200|2009-11-17 14:30:00|62.36|63.34|61.96|63.31|806200|38.124
1258554600|2009-11-18 14:30:00|63.34|63.56|62.37|62.87|921100|37.859
1258641000|2009-11-19 14:30:00|61.79|61.79|60.64|61.6|1164000|37.094
1258727400|2009-11-20 14:30:00|60.17|60.91|59.84|60.72|898500|36.564
1258986600|2009-11-23 14:30:00|62.35|63.01|61.69|61.91|943100|37.281
1259073000|2009-11-24 14:30:00|62.33|62.36|61.4|61.82|1290500|37.227
1259159400|2009-11-25 14:30:00|63.58|64.25|61.82|64.19|1237700|38.654
1259332200|2009-11-27 14:30:00|60.39|62.25|60.37|61.58|989300|37.082
1259591400|2009-11-30 14:30:00|61.66|62.49|61.04|61.94|1334900|37.299
1259677800|2009-12-01 14:30:00|63.43|64.36|63.25|63.74|1239900|38.383
1259764200|2009-12-02 14:30:00|64.83|65.31|64.32|64.66|2219100|38.937
1259850600|2009-12-03 14:30:00|64.43|64.99|63.46|63.58|1288700|38.286
1259937000|2009-12-04 14:30:00|64.91|64.99|61.79|62.16|2089800|37.431
1260196200|2009-12-07 14:30:00|62|63.09|61.88|62.19|1818800|37.449
1260282600|2009-12-08 14:30:00|61.06|61.17|60.01|60.26|1286400|36.287
1260369000|2009-12-09 14:30:00|59.97|60.89|59.56|60.81|1451400|36.618
1260455400|2009-12-10 14:30:00|60.53|60.99|60.02|60.28|1200600|36.299
1260541800|2009-12-11 14:30:00|61.22|61.42|60.75|61.16|1035700|36.829
1260801000|2009-12-14 14:30:00|62.07|62.68|61.72|62.52|829100|37.648
1260887400|2009-12-15 14:30:00|61.63|62.56|61.34|61.55|666400|37.064
1260973800|2009-12-16 14:30:00|61.97|62.68|61.94|62.25|1059500|37.486
1261060200|2009-12-17 14:30:00|61.13|61.23|59.94|60.45|1005400|36.402
1261146600|2009-12-18 14:30:00|61.37|61.85|60.63|61.68|2027700|37.142
1261405800|2009-12-21 14:30:00|61.61|62.07|61.05|61.26|1278600|36.889
1261492200|2009-12-22 14:30:00|61.21|61.9|60.88|61.8|1173200|37.215
1261578600|2009-12-23 14:30:00|62.07|63.22|61.74|62.89|948200|37.871
1261665000|2009-12-24 14:30:00|63.11|63.62|62.97|63.52|199100|38.25
1262010600|2009-12-28 14:30:00|63.91|64.17|62.94|63.22|358600|38.07
1262097000|2009-12-29 14:30:00|64.83|64.88|63.84|63.95|635700|38.509
1262183400|2009-12-30 14:30:00|63.6|64.74|63.51|64.35|489300|38.75
1262269800|2009-12-31 14:30:00|64.7|64.94|63.85|63.85|235000|38.449
1262615400|2010-01-04 14:30:00|66.11|66.95|66.02|66.9|1236300|40.286
1262701800|2010-01-05 14:30:00|66.49|67.17|66.38|66.86|1175400|40.262
1262788200|2010-01-06 14:30:00|66.46|68.04|66.46|67.79|951200|40.822
1262874600|2010-01-07 14:30:00|67.04|67.45|66.48|67.37|770200|40.569
1262961000|2010-01-08 14:30:00|67.42|68.66|67.16|68.6|921900|41.309
1263220200|2010-01-11 14:30:00|69.62|69.66|67.97|68.61|793100|41.315
1263306600|2010-01-12 14:30:00|66.51|67.07|65.53|66.12|1407600|39.816
1263393000|2010-01-13 14:30:00|67.28|67.33|66.13|67.3|1287700|40.526
1263479400|2010-01-14 14:30:00|67.9|68.26|67.4|67.74|638600|40.791
1263565800|2010-01-15 14:30:00|67.72|67.82|66.31|66.54|589000|40.069
1263911400|2010-01-19 14:30:00|67.73|68.93|67.73|68.73|1429200|41.388
1263997800|2010-01-20 14:30:00|66.03|66.15|65.08|65.99|1244900|39.738
1264084200|2010-01-21 14:30:00|65.04|65.51|62.65|62.91|1698800|37.883
1264170600|2010-01-22 14:30:00|61.82|63.06|61|61.13|1753400|36.811
1264429800|2010-01-25 14:30:00|62.43|63.09|61.95|62.16|905100|37.431
1264516200|2010-01-26 14:30:00|61.13|62.18|60.66|61.21|2008900|36.859
1264602600|2010-01-27 14:30:00|61.43|61.76|60.45|61.39|1660300|36.968
1264689000|2010-01-28 14:30:00|61.74|61.74|59.25|60.14|1503800|36.215
1264775400|2010-01-29 14:30:00|60.5|61.08|58.24|58.58|1876600|35.276
1265034600|2010-02-01 14:30:00|59.75|61.18|59.53|61.18|949200|36.841
1265121000|2010-02-02 14:30:00|61.98|63.19|61.4|62.97|1636600|37.919
1265207400|2010-02-03 14:30:00|61.78|62.35|61.13|61.31|954100|36.919
1265293800|2010-02-04 14:30:00|59.7|60.02|57.84|57.93|2479900|34.884
1265380200|2010-02-05 14:30:00|57.64|58.5|56.09|58.5|2126800|35.227
1265639400|2010-02-08 14:30:00|57.91|58.75|57.19|57.26|1036300|34.481
1265725800|2010-02-09 14:30:00|59.16|60.58|58.69|59.95|1529800|36.1
1265812200|2010-02-10 14:30:00|59|59.29|57.63|58.34|1912100|35.131
1265898600|2010-02-11 14:30:00|59.05|60.78|58.54|60.77|1846800|36.594
1265985000|2010-02-12 14:30:00|59.29|60.39|58.9|60.25|1457500|36.281
1266330600|2010-02-16 14:30:00|61.43|62.37|61.13|62.28|1085800|37.504
1266417000|2010-02-17 14:30:00|63.38|63.47|61.92|62.34|1403800|37.54
1266503400|2010-02-18 14:30:00|62.37|63.33|62.21|63.22|1182300|38.07
1266589800|2010-02-19 14:30:00|62.1|63.44|62.02|63.04|1085300|37.961
1266849000|2010-02-22 14:30:00|63.36|63.44|62.68|62.78|837400|37.805
1266935400|2010-02-23 14:30:00|62.57|63.06|61.15|61.22|3487600|36.865
1267021800|2010-02-24 14:30:00|61.41|62.37|61.17|61.81|3012200|37.221
1267108200|2010-02-25 14:30:00|59.59|61.28|59.45|61.28|2325600|36.901
1267194600|2010-02-26 14:30:00|60.85|61.96|60.08|61.76|1710900|37.19
1267453800|2010-03-01 14:30:00|61.77|63.2|61.55|63.2|1803200|38.058
1267540200|2010-03-02 14:30:00|63.1|64.07|62.96|63.53|1724900|38.256
1267626600|2010-03-03 14:30:00|64.27|65.26|64.06|64.42|1847900|39.312|divid|0.84
1267713000|2010-03-04 14:30:00|65.08|65.17|63.74|64.35|1686300|39.269
1267799400|2010-03-05 14:30:00|65.51|67.2|65.42|67.07|2877000|40.929
1268058600|2010-03-08 14:30:00|68.09|68.27|67.23|67.32|1887600|41.082
1268145000|2010-03-09 14:30:00|66.36|67.4|66.26|66.65|1399200|40.673
1268231400|2010-03-10 14:30:00|67.08|67.58|66.41|66.98|1917500|40.874
1268317800|2010-03-11 14:30:00|66.2|66.63|65.66|66.63|1063300|40.661
1268404200|2010-03-12 14:30:00|67.05|67.27|66.49|66.63|982100|40.661
1268659800|2010-03-15 13:30:00|65.9|66.17|65.1|65.84|1144000|40.179
1268746200|2010-03-16 13:30:00|66.23|67.03|66.13|67.02|1491100|40.899
1268832600|2010-03-17 13:30:00|68.19|68.47|67.54|67.76|1253000|41.35
1268919000|2010-03-18 13:30:00|68.26|68.5|67.11|67.47|1473000|41.173
1269005400|2010-03-19 13:30:00|65.92|67.65|65.43|65.92|1290800|40.227
1269264600|2010-03-22 13:30:00|64.91|66.74|64.83|66.71|1310200|40.709
1269351000|2010-03-23 13:30:00|67.45|68.21|67.12|68.16|1640300|41.594
1269437400|2010-03-24 13:30:00|66.74|67.21|66.17|66.32|1703400|40.471
1269523800|2010-03-25 13:30:00|67.17|67.41|65.68|65.69|1789300|40.087
1269610200|2010-03-26 13:30:00|66.68|67.4|66.14|66.73|1431500|40.722
1269869400|2010-03-29 13:30:00|67.78|68.58|67.51|68.55|1442900|41.832
1269955800|2010-03-30 13:30:00|69.47|69.62|68.42|68.88|1486300|42.034
1270042200|2010-03-31 13:30:00|68.3|68.82|68.23|68.43|1330700|41.759
1270128600|2010-04-01 13:30:00|70.27|70.67|70.03|70.67|1352300|43.126
1270474200|2010-04-05 13:30:00|70.94|71.18|70.59|70.9|423500|43.266
1270560600|2010-04-06 13:30:00|70.91|71.27|70.52|70.86|1240500|43.242
1270647000|2010-04-07 13:30:00|69.92|70.13|68.76|69.2|1324900|42.229
1270733400|2010-04-08 13:30:00|68.36|69.78|68.09|69.73|1294400|42.552
1270819800|2010-04-09 13:30:00|70.2|70.59|69.92|70.4|1592300|42.961
1271079000|2010-04-12 13:30:00|70.23|70.53|69.76|69.95|1055800|42.687
1271165400|2010-04-13 13:30:00|69.8|69.92|68.83|69.55|948200|42.443
1271251800|2010-04-14 13:30:00|70.51|71.06|70.35|70.95|1170500|43.297
1271338200|2010-04-15 13:30:00|70.08|70.62|69.71|69.8|1168600|42.595
1271424600|2010-04-16 13:30:00|69.07|69.41|67.31|67.72|2021500|41.326
1271683800|2010-04-19 13:30:00|66.37|67.11|65.76|66.81|1891500|40.77
1271770200|2010-04-20 13:30:00|67.49|67.77|66.8|67.21|1504900|41.015
1271856600|2010-04-21 13:30:00|65.95|66.46|65.41|66.01|2658400|40.282
1271943000|2010-04-22 13:30:00|64.65|66.04|64.39|66.02|2533900|40.288
1272029400|2010-04-23 13:30:00|64.84|65.87|64.68|65.87|1635200|40.197
1272288600|2010-04-26 13:30:00|66.64|67.03|66.18|66.23|1552500|40.417
1272375000|2010-04-27 13:30:00|64.89|65.37|62.7|62.9|2427200|38.384
1272461400|2010-04-28 13:30:00|63.4|63.64|62.29|63.42|2506300|38.702
1272547800|2010-04-29 13:30:00|64.12|64.37|63.64|63.85|2213700|38.964
1272634200|2010-04-30 13:30:00|62.38|62.82|60.92|61|3635800|37.225
1272893400|2010-05-03 13:30:00|61.19|61.29|59.04|59.38|5067200|36.236
1272979800|2010-05-04 13:30:00|57.27|60.05|56.36|57.04|5663400|34.808
1273066200|2010-05-05 13:30:00|56.33|57.99|56.32|57.13|3107500|34.863
1273152600|2010-05-06 13:30:00|57.18|57.82|51.6|54.38|5093600|33.185
1273239000|2010-05-07 13:30:00|56.09|56.59|53.41|55.27|4978600|33.728
1273498200|2010-05-10 13:30:00|59.83|60.01|58.53|59.33|4221800|36.206
1273584600|2010-05-11 13:30:00|57.06|58.68|57.02|57.66|3428400|35.187
1273671000|2010-05-12 13:30:00|57.57|58.2|57.42|58.1|2761100|35.455
1273757400|2010-05-13 13:30:00|58.55|59.28|57.8|58|2006700|35.394
1273843800|2010-05-14 13:30:00|56.71|56.88|55.23|56.12|3165000|34.247
1274103000|2010-05-17 13:30:00|56.12|56.34|54.02|55.38|2573100|33.795
1274189400|2010-05-18 13:30:00|56.39|56.77|54.05|54.15|2582400|33.045
1274275800|2010-05-19 13:30:00|53.3|53.88|51.97|53.45|3025800|32.618
1274362200|2010-05-20 13:30:00|49.94|51.66|49.17|50.32|5075500|30.708
1274448600|2010-05-21 13:30:00|51.11|53.19|50.87|52.9|4633700|32.282
1274707800|2010-05-24 13:30:00|52.58|53.07|51.98|52.01|3200700|31.739
1274794200|2010-05-25 13:30:00|50.53|52.5|50.01|52.45|4573000|32.007
1274880600|2010-05-26 13:30:00|53.24|54.76|52.33|52.54|3979600|32.062
1274967000|2010-05-27 13:30:00|55.83|56.92|55.23|56.91|3352600|34.729
1275053400|2010-05-28 13:30:00|55.86|56.22|54.41|54.89|2156700|33.496
1275399000|2010-06-01 13:30:00|54.21|55.52|53.24|53.24|2829200|32.489
1275485400|2010-06-02 13:30:00|53.78|55.15|53.42|55.15|2898200|33.655
1275571800|2010-06-03 13:30:00|55.44|55.49|53.28|53.89|3776100|32.886
1275658200|2010-06-04 13:30:00|51.55|52.29|50.06|50.36|5445200|30.732
1275917400|2010-06-07 13:30:00|50.72|51.09|49.44|49.45|2797800|30.177
1276003800|2010-06-08 13:30:00|50.72|51.96|50.16|51.86|3094100|31.647
1276090200|2010-06-09 13:30:00|52.6|53.25|51.46|51.68|2875500|31.537
1276176600|2010-06-10 13:30:00|55.23|55.49|54.33|55.24|3950800|33.71
1276263000|2010-06-11 13:30:00|54.25|55.06|54.07|54.94|2059000|33.527
1276522200|2010-06-14 13:30:00|56.62|57.07|55.37|55.55|3540300|33.899
1276608600|2010-06-15 13:30:00|56.52|57.54|56.3|57.46|2372300|35.065
1276695000|2010-06-16 13:30:00|56.8|57.54|56.43|57.06|3008000|34.821
1276781400|2010-06-17 13:30:00|57.63|57.66|56.25|56.89|2459300|34.717
1276867800|2010-06-18 13:30:00|57.39|57.62|57.05|57.45|1850500|35.059
1277127000|2010-06-21 13:30:00|60.26|60.41|58.55|58.92|2634700|35.956
1277213400|2010-06-22 13:30:00|59.04|59.38|57.59|57.77|2703700|35.254
1277299800|2010-06-23 13:30:00|58.61|59.24|57.61|58.95|4205000|35.974
1277386200|2010-06-24 13:30:00|58.04|58.17|57.04|57.31|2118300|34.973
1277472600|2010-06-25 13:30:00|56.55|57.08|55.67|56.82|4068100|34.674
1277731800|2010-06-28 13:30:00|56.92|56.97|55.79|55.92|3226700|34.125
1277818200|2010-06-29 13:30:00|54.73|54.73|52.71|53.06|4642800|32.38
1277904600|2010-06-30 13:30:00|51.7|53.16|51.19|51.44|5284800|31.391
1277991000|2010-07-01 13:30:00|52.23|52.47|50.64|51.61|8515500|31.495
1278077400|2010-07-02 13:30:00|52.83|52.98|51.68|52.15|3337000|31.824
1278423000|2010-07-06 13:30:00|53.59|54.14|52.54|53.11|2243800|32.41
1278509400|2010-07-07 13:30:00|53.21|55.01|53.18|55.01|1706500|33.57
1278595800|2010-07-08 13:30:00|55.81|55.83|54.74|55.81|1777800|34.058
1278682200|2010-07-09 13:30:00|55.66|56.53|55.56|56.38|1626100|34.406
1278941400|2010-07-12 13:30:00|55.28|55.78|54.62|55.11|1506000|33.631
1279027800|2010-07-13 13:30:00|56.41|56.55|55.98|56.19|2617600|34.29
1279114200|2010-07-14 13:30:00|55.7|56.46|55.47|56.12|1154800|34.247
1279200600|2010-07-15 13:30:00|56.83|56.9|55.5|56.75|2454300|34.631
1279287000|2010-07-16 13:30:00|56.54|56.54|54.89|55.03|1811300|33.582
1279546200|2010-07-19 13:30:00|55.75|56.11|54.88|55.3|2241600|33.747
1279632600|2010-07-20 13:30:00|55.65|58.03|55.48|57.92|2223100|35.345
1279719000|2010-07-21 13:30:00|58.68|58.81|57.15|57.48|2543900|35.077
1279805400|2010-07-22 13:30:00|59.46|60.31|59.44|59.9|2564000|36.554
1279891800|2010-07-23 13:30:00|60.22|60.79|59.69|60.7|2885400|37.042
1280151000|2010-07-26 13:30:00|60.55|61.07|60.21|60.93|2149500|37.182
1280237400|2010-07-27 13:30:00|62.25|62.25|60.65|61.07|2763800|37.268
1280323800|2010-07-28 13:30:00|61.73|62.24|61.4|61.6|1867500|37.591
1280410200|2010-07-29 13:30:00|62.67|63.1|61.24|61.63|1892200|37.609
1280496600|2010-07-30 13:30:00|60.35|61.75|60.3|61.54|2090800|37.555
1280755800|2010-08-02 13:30:00|63.93|64.67|63.47|64.55|2372100|39.391
1280842200|2010-08-03 13:30:00|64.17|64.48|63.53|64.19|1226200|39.172
1280928600|2010-08-04 13:30:00|63.83|64.34|63.34|64.18|1119200|39.166
1281015000|2010-08-05 13:30:00|64.38|64.59|63.8|64.25|1184200|39.208
1281101400|2010-08-06 13:30:00|64.42|65.4|63.93|64.82|1635800|39.556
1281360600|2010-08-09 13:30:00|65.18|65.33|64.51|64.83|1415300|39.562
1281447000|2010-08-10 13:30:00|62.6|63.83|62.11|63.37|1769000|38.671
1281533400|2010-08-11 13:30:00|60.87|60.96|60.01|60.22|2259700|36.749
1281619800|2010-08-12 13:30:00|59.27|60.67|59.18|60.35|1351700|36.828
1281706200|2010-08-13 13:30:00|60.56|61.24|60.5|60.54|1088700|36.944
1281965400|2010-08-16 13:30:00|60.58|61.71|60.4|61.26|1205900|37.384
1282051800|2010-08-17 13:30:00|59.73|60.05|59.2|59.33|3079600|36.206
1282138200|2010-08-18 13:30:00|58.46|58.46|57.56|57.69|2567000|35.205
1282224600|2010-08-19 13:30:00|57.85|58.07|56.32|56.69|2791800|34.595
1282311000|2010-08-20 13:30:00|56.11|56.73|55.86|56.65|1291300|34.57
1282570200|2010-08-23 13:30:00|57.66|57.91|56.33|56.35|1552900|34.387
1282656600|2010-08-24 13:30:00|55.47|55.91|54.6|55.34|2148600|33.771
1282743000|2010-08-25 13:30:00|54.46|55.37|54|55.27|1865200|33.728
1282829400|2010-08-26 13:30:00|56.03|56.52|54.71|55.34|1984800|33.771
1282915800|2010-08-27 13:30:00|55.44|56.42|54.35|56.42|1941700|34.43
1283175000|2010-08-30 13:30:00|56.63|56.72|55.63|55.65|988000|33.96
1283261400|2010-08-31 13:30:00|55.25|56.44|55.24|55.9|2347200|34.113
1283347800|2010-09-01 13:30:00|57.54|58.91|57.49|58.6|4979300|35.76
1283434200|2010-09-02 13:30:00|58.5|58.9|58.18|58.9|1033200|35.943
1283520600|2010-09-03 13:30:00|59.99|60.25|59.53|59.85|1854700|36.523
1283866200|2010-09-07 13:30:00|58.33|58.58|57.76|58.36|1849000|35.614
1283952600|2010-09-08 13:30:00|58.09|58.83|58.03|58.24|996200|36.097|divid|0.9
1284039000|2010-09-09 13:30:00|59.82|59.84|58.75|59.13|1255300|36.649
1284125400|2010-09-10 13:30:00|58.95|59.31|58.81|58.99|1071600|36.562
1284384600|2010-09-13 13:30:00|60.26|61.02|60.16|60.91|1575500|37.752
1284471000|2010-09-14 13:30:00|60.61|61.77|60.52|61.35|1290800|38.025
1284557400|2010-09-15 13:30:00|61.08|61.56|60.86|61.56|1851100|38.155
1284643800|2010-09-16 13:30:00|60.96|61.58|60.93|61.34|1236700|38.019
1284730200|2010-09-17 13:30:00|61.2|61.36|60.57|60.77|1255300|37.665
1284989400|2010-09-20 13:30:00|61.15|61.96|60.94|61.8|1374400|38.304
1285075800|2010-09-21 13:30:00|61.64|62.03|60.85|61.59|1031500|38.174
1285162200|2010-09-22 13:30:00|62.78|63.31|62.21|62.46|1466100|38.713
1285248600|2010-09-23 13:30:00|61.57|62.84|61.48|62.04|1005400|38.453
1285335000|2010-09-24 13:30:00|63.71|63.99|63.41|63.74|1339200|39.506
1285594200|2010-09-27 13:30:00|63.93|64.03|63.42|63.48|781800|39.345
1285680600|2010-09-28 13:30:00|63.42|64.69|62.7|64.61|1563500|40.046
1285767000|2010-09-29 13:30:00|63.73|64.32|63.56|63.92|1832900|39.618
1285853400|2010-09-30 13:30:00|64.74|65.16|63.47|63.92|1653100|39.618
1285939800|2010-10-01 13:30:00|65.3|65.46|64.68|65.3|1540200|40.473
1286199000|2010-10-04 13:30:00|64.71|65.07|63.74|64.18|1312500|39.779
1286285400|2010-10-05 13:30:00|65.28|66.26|65|66.13|1669400|40.988
1286371800|2010-10-06 13:30:00|67.42|68.15|67.2|67.84|1365200|42.047
1286458200|2010-10-07 13:30:00|68.94|68.97|66.84|67.43|1567600|41.793
1286544600|2010-10-08 13:30:00|68.06|69.14|67.94|68.95|1287500|42.735
1286803800|2010-10-11 13:30:00|68.67|68.89|68.17|68.44|897200|42.419
1286890200|2010-10-12 13:30:00|67.21|67.73|66.44|67.57|1451100|41.88
1286976600|2010-10-13 13:30:00|69.6|70.3|69.43|69.88|2113300|43.312
1287063000|2010-10-14 13:30:00|70.69|70.97|69.72|70.24|1921300|43.535
1287149400|2010-10-15 13:30:00|70.87|70.93|69.27|70.27|1862900|43.554
1287408600|2010-10-18 13:30:00|68.92|70.03|68.63|69.71|1294500|43.207
1287495000|2010-10-19 13:30:00|67.08|67.61|66.54|66.84|1879400|41.428
1287581400|2010-10-20 13:30:00|68.03|69.68|67.96|69.37|2127200|42.996
1287667800|2010-10-21 13:30:00|70.02|70.51|68.42|69.26|1744000|42.928
1287754200|2010-10-22 13:30:00|69.12|69.3|68.51|68.85|1173200|42.673
1288013400|2010-10-25 13:30:00|70.81|71.32|70.53|70.81|1485600|43.888
1288099800|2010-10-26 13:30:00|69.65|70.12|69.43|69.96|1275600|43.361
1288186200|2010-10-27 13:30:00|68.46|68.91|67.66|68.83|1634600|42.661
1288272600|2010-10-28 13:30:00|70.55|71.16|69.72|71.08|1974500|44.056
1288359000|2010-10-29 13:30:00|70.74|71.21|70.49|70.8|1196600|43.882
1288618200|2010-11-01 13:30:00|71.78|72.31|71.11|71.49|1200100|44.31
1288704600|2010-11-02 13:30:00|72.83|73.2|72.66|72.87|1112900|45.165
1288791000|2010-11-03 13:30:00|72.84|74|72.59|74|1747700|45.865
1288877400|2010-11-04 13:30:00|78.02|79.04|78|79.02|2769200|48.977
1288963800|2010-11-05 13:30:00|78.91|80.08|78.74|79.94|2567000|49.547
1289226600|2010-11-08 14:30:00|78.16|79.04|78.01|79.01|1421500|48.971
1289313000|2010-11-09 14:30:00|80.14|80.33|77.27|77.64|1701300|48.122
1289399400|2010-11-10 14:30:00|77.46|78.24|76.45|78.01|1516500|48.351
1289485800|2010-11-11 14:30:00|77.61|78.22|77.09|78.22|1315200|48.481
1289572200|2010-11-12 14:30:00|76.51|77.29|75.17|75.76|1556800|46.956
1289831400|2010-11-15 14:30:00|77.57|77.81|76.42|76.46|1839400|47.39
1289917800|2010-11-16 14:30:00|75.15|75.23|73.25|73.86|2579700|45.779
1290004200|2010-11-17 14:30:00|73.38|74.55|73.34|73.8|1555800|45.742
1290090600|2010-11-18 14:30:00|75.02|76.06|74.95|75.78|1584800|46.969
1290177000|2010-11-19 14:30:00|73.81|75.02|73.54|74.83|1903500|46.38
1290436200|2010-11-22 14:30:00|73.64|74.74|73.35|74.68|1294100|46.287
1290522600|2010-11-23 14:30:00|72.64|72.74|71.76|71.95|1514000|44.595
1290609000|2010-11-24 14:30:00|72.35|73.24|72.35|73.19|1127000|45.363
1290781800|2010-11-26 14:30:00|72.23|72.88|72|72.16|1124500|44.725
1291041000|2010-11-29 14:30:00|71.22|72|70.33|71.81|1987600|44.508
1291127400|2010-11-30 14:30:00|70.09|71.97|70.01|71.16|1850500|44.105
1291213800|2010-12-01 14:30:00|73.42|74.42|73.33|74.31|2153000|46.058
1291300200|2010-12-02 14:30:00|74.65|76.6|74.65|76.12|1524800|47.179
1291386600|2010-12-03 14:30:00|75.96|76.9|75.83|76.61|1040200|47.483
1291645800|2010-12-06 14:30:00|76.63|77.07|76.38|76.96|1155100|47.7
1291732200|2010-12-07 14:30:00|79.67|79.71|77.42|77.52|2148000|48.047
1291818600|2010-12-08 14:30:00|78.12|78.18|76.04|76.76|1802900|47.576
1291905000|2010-12-09 14:30:00|77.83|78.1|77.21|78.09|1425700|48.4
1291991400|2010-12-10 14:30:00|77.84|78.41|77.35|78.27|824200|48.512
1292250600|2010-12-13 14:30:00|78.86|80.33|78.67|79.76|1447600|49.436
1292337000|2010-12-14 14:30:00|79.13|79.94|78.72|79.45|1359900|49.243
1292423400|2010-12-15 14:30:00|78.73|79.31|77.79|77.97|1139700|48.326
1292509800|2010-12-16 14:30:00|77.61|78.36|77.32|78.32|1289800|48.543
1292596200|2010-12-17 14:30:00|77.88|78.19|77.4|77.86|628000|48.258
1292855400|2010-12-20 14:30:00|78.26|78.36|77.49|77.98|592300|48.332
1292941800|2010-12-21 14:30:00|79.44|79.97|79.13|79.63|1345200|49.355
1293028200|2010-12-22 14:30:00|79.85|80.48|79.81|80.35|590300|49.801
1293114600|2010-12-23 14:30:00|79.68|80.24|79.62|80.04|1614200|49.609
1293460200|2010-12-27 14:30:00|79.77|79.77|78.39|78.91|298000|48.909
1293546600|2010-12-28 14:30:00|80|80|79.4|79.71|336200|49.405
1293633000|2010-12-29 14:30:00|80.56|81.14|80.32|80.91|758000|50.148
1293719400|2010-12-30 14:30:00|80.79|81.4|80.32|80.7|504800|50.018
1293805800|2010-12-31 14:30:00|79.63|80.79|79.56|80.5|704300|49.894
1294065000|2011-01-03 14:30:00|81.03|81.47|80.36|80.36|559000|49.807
1294151400|2011-01-04 14:30:00|80.8|80.81|78.9|79.9|1187900|49.522
1294237800|2011-01-05 14:30:00|77.69|78.9|77.66|78.84|1318500|48.865
1294324200|2011-01-06 14:30:00|78.93|78.98|77.43|77.74|982900|48.184
1294410600|2011-01-07 14:30:00|77.41|77.94|76.59|77.2|1086300|47.849
1294669800|2011-01-10 14:30:00|76.94|77.72|76.46|77.56|766800|48.072
1294756200|2011-01-11 14:30:00|78.12|78.6|77.9|78.34|1108500|48.555
1294842600|2011-01-12 14:30:00|79.73|80.5|79.45|80.23|1400400|49.727
1294929000|2011-01-13 14:30:00|80.26|80.42|79.37|79.52|1253500|49.287
1295015400|2011-01-14 14:30:00|78.5|79.19|78.38|79.19|981400|49.082
1295361000|2011-01-18 14:30:00|79.98|80.44|79.77|80.06|775300|49.621
1295447400|2011-01-19 14:30:00|79.72|79.94|78.48|78.72|1937400|48.791
1295533800|2011-01-20 14:30:00|76.54|76.62|75.38|76.35|1735700|47.322
1295620200|2011-01-21 14:30:00|77.23|77.5|76.14|76.37|1206000|47.334
1295879400|2011-01-24 14:30:00|76.25|78.26|76.25|78.24|1110100|48.493
1295965800|2011-01-25 14:30:00|76.42|76.51|75.43|76.18|2638700|47.217
1296052200|2011-01-26 14:30:00|77.41|78.56|77.28|78.45|1248000|48.624
1296138600|2011-01-27 14:30:00|78.71|78.84|77.24|77.48|1569700|48.022
1296225000|2011-01-28 14:30:00|75.79|76.35|74.77|75.2|1643500|46.609
1296484200|2011-01-31 14:30:00|76.07|76.78|75.99|76.71|1617200|47.545
1296570600|2011-02-01 14:30:00|78.19|79.13|78.07|79.05|1161600|48.995
1296657000|2011-02-02 14:30:00|80.19|81.4|79.98|81.11|1696800|50.272
1296743400|2011-02-03 14:30:00|81.15|81.85|80.32|81.82|1394200|50.712
1296829800|2011-02-04 14:30:00|81.03|81.67|80.4|81.27|1408000|50.371
1297089000|2011-02-07 14:30:00|81.59|82.1|81.26|81.93|1075200|50.781
1297175400|2011-02-08 14:30:00|81.31|82.48|81.08|82.38|1362000|51.059
1297261800|2011-02-09 14:30:00|81.01|81.5|80.27|80.69|800300|50.012
1297348200|2011-02-10 14:30:00|79.55|80.3|79.37|80.05|2274700|49.615
1297434600|2011-02-11 14:30:00|79.94|81.16|79.74|80.73|1479200|50.037
1297693800|2011-02-14 14:30:00|81.2|82.3|81.11|82.11|1277100|50.892
1297780200|2011-02-15 14:30:00|80.81|81.11|80.3|80.75|1411300|50.049
1297866600|2011-02-16 14:30:00|78.77|79.85|78.77|79.69|1710700|49.392
1297953000|2011-02-17 14:30:00|78.63|79.78|78.52|79.67|2075000|49.38
1298039400|2011-02-18 14:30:00|77.29|77.99|77.16|77.34|2125000|47.936
1298385000|2011-02-22 14:30:00|77.68|78.8|76.55|76.79|2713900|47.595
1298471400|2011-02-23 14:30:00|76.69|76.84|75.42|76.75|6344500|47.57
1298557800|2011-02-24 14:30:00|77.06|77.38|75.78|76.29|3923300|47.285
1298644200|2011-02-25 14:30:00|77.76|78.85|77.64|78.85|3256600|48.872
1298903400|2011-02-28 14:30:00|79.7|79.85|78.76|79.31|2775400|49.157
1298989800|2011-03-01 14:30:00|79.8|80|78.17|78.36|1909500|48.568
1299076200|2011-03-02 14:30:00|78.95|80.08|78.85|79.5|2182500|49.274
1299162600|2011-03-03 14:30:00|80.8|81.06|80.35|80.97|1365900|50.186
1299249000|2011-03-04 14:30:00|81.15|81.44|80.31|80.87|975700|50.124
1299508200|2011-03-07 14:30:00|81.85|81.86|79.4|79.76|1563000|49.436
1299594600|2011-03-08 14:30:00|78.38|79.2|77.72|78.99|1327800|48.958
1299681000|2011-03-09 14:30:00|77.82|77.89|76.81|77.26|1371200|48.45|divid|0.92
1299767400|2011-03-10 14:30:00|74.27|74.54|73.71|73.92|1821600|46.356
1299853800|2011-03-11 14:30:00|73.76|75.08|73.7|74.84|1885500|46.933
1300109400|2011-03-14 13:30:00|73.68|74.35|73.39|74.24|3071800|46.556
1300195800|2011-03-15 13:30:00|70.65|73.09|70.41|72.7|3325100|45.591
1300282200|2011-03-16 13:30:00|72.11|72.85|69.71|70.53|4133300|44.23
1300368600|2011-03-17 13:30:00|73.21|73.97|72.81|73.25|2645500|45.936
1300455000|2011-03-18 13:30:00|75.57|75.57|74.23|74.6|2187300|46.782
1300714200|2011-03-21 13:30:00|76.01|76.03|74.79|75.27|1317800|47.202
1300800600|2011-03-22 13:30:00|75.14|75.22|74.14|74.31|1680900|46.6
1300887000|2011-03-23 13:30:00|75.18|75.82|74.46|75.72|1561200|47.485
1300973400|2011-03-24 13:30:00|76.17|76.49|75.31|76.26|1745700|47.823
1301059800|2011-03-25 13:30:00|75.28|75.93|75.05|75.3|2034900|47.221
1301319000|2011-03-28 13:30:00|75.43|76.2|75.23|75.4|1547400|47.284
1301405400|2011-03-29 13:30:00|76.5|77.49|76.1|77.46|1241700|48.576
1301491800|2011-03-30 13:30:00|79.59|79.59|78.47|79.13|1851300|49.623
1301578200|2011-03-31 13:30:00|79.14|79.85|78.96|79.6|2149600|49.918
1301664600|2011-04-01 13:30:00|79.77|80.81|79.43|80.63|1506800|50.564
1301923800|2011-04-04 13:30:00|81.78|81.94|81.32|81.8|983600|51.297
1302010200|2011-04-05 13:30:00|81.58|82.66|81.49|82.43|1148300|51.692
1302096600|2011-04-06 13:30:00|82.8|83.11|82.45|83.04|1529800|52.075
1302183000|2011-04-07 13:30:00|82.32|83.21|81.95|82.62|2641600|51.812
1302269400|2011-04-08 13:30:00|84.64|84.88|84.02|84.52|1365200|53.003
1302528600|2011-04-11 13:30:00|86.39|86.96|85.04|85.47|1713600|53.599
1302615000|2011-04-12 13:30:00|83.77|84.01|82.55|82.96|2984900|52.025
1302701400|2011-04-13 13:30:00|83.29|83.58|82.05|82.37|5015600|51.655
1302787800|2011-04-14 13:30:00|81.64|83.05|81.57|82.84|4107700|51.95
1302874200|2011-04-15 13:30:00|81.71|82.44|81.49|82.2|1824600|51.548
1303133400|2011-04-18 13:30:00|80.49|81.21|79.19|80.31|3287400|50.363
1303219800|2011-04-19 13:30:00|81.38|81.59|80.54|81.35|1793000|51.015
1303306200|2011-04-20 13:30:00|82.9|83.41|82.6|83.28|1467800|52.226
1303392600|2011-04-21 13:30:00|85|85.02|84.18|84.52|1202800|53.003
1303738200|2011-04-25 13:30:00|84.52|84.7|83.49|83.92|578500|52.627
1303824600|2011-04-26 13:30:00|83.68|84.48|83.18|84.38|811500|52.915
1303911000|2011-04-27 13:30:00|83.82|84.23|82.42|84.1|1636500|52.74
1303997400|2011-04-28 13:30:00|83.12|84.19|83.12|83.93|964400|52.633
1304083800|2011-04-29 13:30:00|83.81|84.36|83.01|84.18|1246700|52.79
1304343000|2011-05-02 13:30:00|83.56|84.53|82.95|83.3|1064300|52.238
1304429400|2011-05-03 13:30:00|81.89|82.46|80.91|81.6|1211100|51.172
1304515800|2011-05-04 13:30:00|81.23|81.23|79.46|80.04|1596900|50.194
1304602200|2011-05-05 13:30:00|78.81|79.33|77.11|77.63|2040300|48.682
1304688600|2011-05-06 13:30:00|79.17|80.25|78.04|78.76|1963200|49.391
1304947800|2011-05-09 13:30:00|78.38|79.78|78.19|79.68|1216600|49.968
1305034200|2011-05-10 13:30:00|79.72|80.38|79.36|80.3|1225700|50.357
1305120600|2011-05-11 13:30:00|79.71|79.74|77.64|78.2|2068000|49.04
1305207000|2011-05-12 13:30:00|76.65|77.58|76.06|77.16|2858700|48.388
1305293400|2011-05-13 13:30:00|77.22|77.43|74.93|75.76|2946800|47.51
1305552600|2011-05-16 13:30:00|76.54|78.1|76.21|76.59|1803000|48.03
1305639000|2011-05-17 13:30:00|76.39|77.15|75.84|77.06|2020400|48.325
1305725400|2011-05-18 13:30:00|76.72|77.92|76.53|77.74|1681100|48.751
1305811800|2011-05-19 13:30:00|77.99|78.33|76.62|77.09|2369900|48.344
1305898200|2011-05-20 13:30:00|76.92|77.27|75.89|76.55|2099000|48.005
1306157400|2011-05-23 13:30:00|74.02|74.86|73.94|74.46|1913900|46.694
1306243800|2011-05-24 13:30:00|76.27|76.59|75.42|75.68|1407800|47.46
1306330200|2011-05-25 13:30:00|75.16|76.54|75.16|76.2|2064400|47.786
1306416600|2011-05-26 13:30:00|76.94|77.92|76.72|77.63|1792400|48.682
1306503000|2011-05-27 13:30:00|78.53|79|77.98|78.38|1098200|49.153
1306848600|2011-05-31 13:30:00|79.72|79.73|78.41|79.4|1593500|49.792
1306935000|2011-06-01 13:30:00|79.03|79.08|77.02|77.12|1481600|48.363
1307021400|2011-06-02 13:30:00|76.44|77.09|75.76|76.76|1858300|48.137
1307107800|2011-06-03 13:30:00|74.76|76.24|74.73|75.6|1659000|47.409
1307367000|2011-06-06 13:30:00|76.29|76.46|75.13|75.29|876500|47.215
1307453400|2011-06-07 13:30:00|76.84|77.62|76.56|76.68|1209700|48.087
1307539800|2011-06-08 13:30:00|75.22|75.82|74.74|74.91|1113300|46.977
1307626200|2011-06-09 13:30:00|75.55|76.54|75.28|76.27|1668900|47.829
1307712600|2011-06-10 13:30:00|74.9|75.08|73.62|73.87|2154200|46.324
1307971800|2011-06-13 13:30:00|74.61|74.98|73.58|74.31|1257800|46.6
1308058200|2011-06-14 13:30:00|75.74|76.47|75.65|76.15|1291600|47.754
1308144600|2011-06-15 13:30:00|74.65|75.1|73.03|73.34|2077100|45.992
1308231000|2011-06-16 13:30:00|73.21|73.7|72.07|72.95|1820700|45.747
1308317400|2011-06-17 13:30:00|73.83|74.12|72.77|73.06|1266900|45.816
1308576600|2011-06-20 13:30:00|72.48|73.55|72.44|73.35|1212800|45.998
1308663000|2011-06-21 13:30:00|74.17|75.25|73.99|75|1317700|47.033
1308749400|2011-06-22 13:30:00|74.32|75.09|74|74.01|1330400|46.412
1308835800|2011-06-23 13:30:00|72.18|73.05|71.37|73|1946000|45.779
1308922200|2011-06-24 13:30:00|74.2|74.23|73.01|73.21|1325500|45.911
1309181400|2011-06-27 13:30:00|73.45|74.28|72.96|73.83|2191500|46.299
1309267800|2011-06-28 13:30:00|74.59|75.63|74.41|75.63|1288100|47.428
1309354200|2011-06-29 13:30:00|76.64|77.35|75.96|77.01|2326700|48.294
1309440600|2011-06-30 13:30:00|77.67|78.73|77.57|78.43|1184300|49.184
1309527000|2011-07-01 13:30:00|78.51|79.5|78|79.35|1599700|49.761
1309872600|2011-07-05 13:30:00|79.07|79.62|78.69|78.9|986700|49.479
1309959000|2011-07-06 13:30:00|78.73|79.24|78.2|79.02|988300|49.554
1310045400|2011-07-07 13:30:00|80.53|80.99|80.34|80.69|1084300|50.601
1310131800|2011-07-08 13:30:00|79.17|79.87|78.38|79.8|2380000|50.043
1310391000|2011-07-11 13:30:00|77.69|78.11|77.03|77.21|1348700|48.419
1310477400|2011-07-12 13:30:00|76.14|77.27|75.87|76.21|1479800|47.792
1310563800|2011-07-13 13:30:00|76.97|78.69|76.92|77.99|1472400|48.908
1310650200|2011-07-14 13:30:00|77.69|78.16|76.2|76.6|2580600|48.036
1310736600|2011-07-15 13:30:00|75.38|75.9|74.99|75.25|1801700|47.19
1310995800|2011-07-18 13:30:00|73.93|74.25|73.29|73.72|2269700|46.23
1311082200|2011-07-19 13:30:00|75.03|75.59|74.97|75.53|1707700|47.365
1311168600|2011-07-20 13:30:00|76.61|76.64|75.77|76.48|1580000|47.961
1311255000|2011-07-21 13:30:00|76.31|77.71|76.15|77.59|2071500|48.657
1311341400|2011-07-22 13:30:00|77.3|77.61|76.85|77.31|978200|48.482
1311600600|2011-07-25 13:30:00|76.37|77.35|76.36|76.65|1261100|48.068
1311687000|2011-07-26 13:30:00|76.97|77.39|76.43|76.93|1082600|48.243
1311773400|2011-07-27 13:30:00|77.51|77.51|75.44|75.66|1436800|47.447
1311859800|2011-07-28 13:30:00|74.97|76.24|74.9|75.38|1739900|47.271
1311946200|2011-07-29 13:30:00|74.43|75.77|73.94|75.15|2311100|47.127
1312205400|2011-08-01 13:30:00|75.96|76.02|73.11|74.02|2755800|46.419
1312291800|2011-08-02 13:30:00|72.06|72.85|71.18|71.18|2076800|44.638
1312378200|2011-08-03 13:30:00|71.09|71.21|68.88|70.37|3020700|44.13
1312464600|2011-08-04 13:30:00|66.67|67.26|64.17|64.3|4476900|40.323
1312551000|2011-08-05 13:30:00|66.37|66.66|61.91|64.07|3770300|40.179
1312810200|2011-08-08 13:30:00|60.82|61.73|57.6|57.61|4354300|36.128
1312896600|2011-08-09 13:30:00|62.56|64.14|59.2|64.14|3493900|40.223
1312983000|2011-08-10 13:30:00|61.78|62.3|59.63|59.74|8500500|37.463
1313069400|2011-08-11 13:30:00|61.88|65.39|61.27|64.68|3745700|40.561
1313155800|2011-08-12 13:30:00|65.69|66.3|64.75|65.55|1988500|41.107
1313415000|2011-08-15 13:30:00|66.75|67.51|66.58|67.46|1697100|42.305
1313501400|2011-08-16 13:30:00|65.24|66.65|65.07|65.76|1862300|41.239
1313587800|2011-08-17 13:30:00|66.72|67.75|66.04|66.79|1464900|41.885
1313674200|2011-08-18 13:30:00|63.52|63.67|61.76|62.39|2906700|39.125
1313760600|2011-08-19 13:30:00|60.98|62.95|60.77|60.93|2563400|38.21
1314019800|2011-08-22 13:30:00|63.12|63.17|61.28|61.48|2564500|38.555
1314106200|2011-08-23 13:30:00|61.92|63.78|61.4|63.77|2469700|39.991
1314192600|2011-08-24 13:30:00|63.37|64.48|62.85|64.18|1987600|40.248
1314279000|2011-08-25 13:30:00|65.01|65.45|63.01|63.32|2216300|39.708
1314365400|2011-08-26 13:30:00|63.07|65.06|61.96|64.9|1610800|40.699
1314624600|2011-08-29 13:30:00|66.36|67.46|66.15|67.38|1281000|42.255
1314711000|2011-08-30 13:30:00|66.1|67.58|65.7|67.17|2318800|42.123
1314797400|2011-08-31 13:30:00|68.46|69.1|67.65|68.12|1848900|42.719
1314883800|2011-09-01 13:30:00|68.2|68.89|67.38|67.44|1475000|42.292
1314970200|2011-09-02 13:30:00|65.74|66.36|65.08|65.62|1127100|41.151
1315315800|2011-09-06 13:30:00|62.38|64.26|62.36|64.2|2059200|40.26
1315402200|2011-09-07 13:30:00|64.69|65.82|64.38|65.79|1101300|41.977|divid|1.1
1315488600|2011-09-08 13:30:00|64.59|65.81|64.27|64.43|1568700|41.109
1315575000|2011-09-09 13:30:00|62.93|63.37|61.35|61.86|1068900|39.469
1315834200|2011-09-12 13:30:00|60.79|61.92|60.08|61.78|1964000|39.418
1315920600|2011-09-13 13:30:00|61.36|62.76|60.91|62.42|1718100|39.826
1316007000|2011-09-14 13:30:00|62.45|63.12|60.69|62.38|1569100|39.801
1316093400|2011-09-15 13:30:00|63.63|63.83|62.65|63.68|1453900|40.63
1316179800|2011-09-16 13:30:00|64.1|64.32|63|63.59|1014900|40.573
1316439000|2011-09-19 13:30:00|60.58|61.68|60.05|61.3|1477000|39.112
1316525400|2011-09-20 13:30:00|61.58|62.27|60.74|60.81|981600|38.799
1316611800|2011-09-21 13:30:00|60.3|60.41|57.15|57.17|2153200|36.477
1316698200|2011-09-22 13:30:00|54.07|54.2|52.5|53.53|2836900|34.154
1316784600|2011-09-23 13:30:00|53.1|54.76|52.98|54.28|1858100|34.633
1317043800|2011-09-26 13:30:00|54.6|55.75|53.04|55.69|2726900|35.532
1317130200|2011-09-27 13:30:00|57.96|58.83|57.04|57.39|3128000|36.617
1317216600|2011-09-28 13:30:00|57.38|57.57|54.81|54.86|2229400|35.003
1317303000|2011-09-29 13:30:00|56.61|56.63|53.89|55.12|2238100|35.169
1317389400|2011-09-30 13:30:00|53.34|54.55|53.05|53.08|2160500|33.867
1317648600|2011-10-03 13:30:00|52.14|53.43|51.3|51.3|1986200|32.731
1317735000|2011-10-04 13:30:00|50.79|53.84|49.9|53.76|2901100|34.301
1317821400|2011-10-05 13:30:00|54.39|55.69|53.71|55.59|2470300|35.469
1317907800|2011-10-06 13:30:00|56.42|58.04|55.95|57.82|1927400|36.891
1317994200|2011-10-07 13:30:00|59.01|59.18|56.83|57.4|2162900|36.623
1318253400|2011-10-10 13:30:00|59.8|60.72|59.64|60.72|1526800|38.742
1318339800|2011-10-11 13:30:00|58.7|59.76|58.56|59.48|1580800|37.951
1318426200|2011-10-12 13:30:00|61.48|62.49|61.12|61.39|2108000|39.169
1318512600|2011-10-13 13:30:00|60.39|61.14|59.38|60.96|1455300|38.895
1318599000|2011-10-14 13:30:00|62.45|62.64|61.3|62.3|1353300|39.75
1318858200|2011-10-17 13:30:00|61.14|61.16|59.14|59.26|1777500|37.81
1318944600|2011-10-18 13:30:00|58.88|61.38|58.04|61.01|2805800|38.927
1319031000|2011-10-19 13:30:00|59.62|60|58.26|58.43|2168700|37.281
1319117400|2011-10-20 13:30:00|58.59|58.8|57.06|58.38|2133200|37.249
1319203800|2011-10-21 13:30:00|59.73|60.6|59.62|60.56|1446900|38.64
1319463000|2011-10-24 13:30:00|62.52|64.21|62.28|64.1|1662600|40.898
1319549400|2011-10-25 13:30:00|62.4|62.98|60.93|61.67|1479400|39.348
1319635800|2011-10-26 13:30:00|63.74|63.85|61.67|63.43|2089600|40.471
1319722200|2011-10-27 13:30:00|67.45|68.58|66.6|67.98|2175500|43.374
1319808600|2011-10-28 13:30:00|67.05|67.93|66.61|67.46|1402900|43.042
1320067800|2011-10-31 13:30:00|64.62|64.75|62.95|62.97|2988500|40.177
1320154200|2011-11-01 13:30:00|60.34|62.31|59.94|61.04|2000100|38.946
1320240600|2011-11-02 13:30:00|62.24|63.22|61.53|62.52|1136400|39.89
1320327000|2011-11-03 13:30:00|63.14|64.23|62.16|64.02|1229200|40.847
1320413400|2011-11-04 13:30:00|63.9|64.48|62.63|64.21|1330600|40.969
1320676200|2011-11-07 14:30:00|63.5|64.49|63.1|64.39|1026600|41.083
1320762600|2011-11-08 14:30:00|65.26|65.94|64.64|65.88|1848400|42.034
1320849000|2011-11-09 14:30:00|62.97|63.08|61.23|61.29|1546400|39.105
1320935400|2011-11-10 14:30:00|63.07|63.14|61.5|62.32|1154600|39.763
1321021800|2011-11-11 14:30:00|63.07|64.12|62.93|63.74|955600|40.669
1321281000|2011-11-14 14:30:00|62.96|63.18|61.78|62.29|952700|39.743
1321367400|2011-11-15 14:30:00|62.21|63.21|61.93|62.78|1391700|40.056
1321453800|2011-11-16 14:30:00|61.74|62.2|60.68|60.75|1111000|38.761
1321540200|2011-11-17 14:30:00|60.7|60.71|58.57|58.91|1416100|37.587
1321626600|2011-11-18 14:30:00|59.1|59.32|58.46|58.64|837500|37.415
1321885800|2011-11-21 14:30:00|56.57|56.81|55.6|56.46|2127800|36.024
1321972200|2011-11-22 14:30:00|55.73|56.31|55.22|55.73|1675900|35.558
1322058600|2011-11-23 14:30:00|54.49|54.63|53.9|54.01|1209900|34.461
1322231400|2011-11-25 14:30:00|54.08|54.88|53.88|53.93|789800|34.409
1322490600|2011-11-28 14:30:00|57.39|57.55|56.24|56.81|1491300|36.247
1322577000|2011-11-29 14:30:00|56.77|57.41|56.37|56.82|924000|36.253
1322663400|2011-11-30 14:30:00|60.62|61.92|60.5|61.75|3438200|39.399
1322749800|2011-12-01 14:30:00|61.29|61.92|60.14|60.47|1792500|38.582
1322836200|2011-12-02 14:30:00|63.12|63.12|61.61|61.76|2067400|39.405
1323095400|2011-12-05 14:30:00|63.45|63.81|62.2|62.77|958400|40.05
1323181800|2011-12-06 14:30:00|62.63|63.36|62.25|62.75|1749400|40.037
1323268200|2011-12-07 14:30:00|62.4|62.86|61.83|62.55|1527300|39.909
1323354600|2011-12-08 14:30:00|61.62|61.85|59.81|59.96|1441600|38.257
1323441000|2011-12-09 14:30:00|60.34|61.81|60.12|61.54|1263700|39.265
1323700200|2011-12-12 14:30:00|59.69|59.69|58.86|59.45|1485700|37.931
1323786600|2011-12-13 14:30:00|59.2|59.94|57.33|57.77|1416500|36.86
1323873000|2011-12-14 14:30:00|57.18|57.81|56.62|57.27|2219200|36.541
1323959400|2011-12-15 14:30:00|57.85|57.96|56.59|56.73|1373800|36.196
1324045800|2011-12-16 14:30:00|57.33|57.98|56.74|57.15|1675100|36.464
1324305000|2011-12-19 14:30:00|56.66|56.9|55.35|55.46|1972000|35.386
1324391400|2011-12-20 14:30:00|57.63|58.17|57.49|57.92|1156200|36.955
1324477800|2011-12-21 14:30:00|58.06|58.3|57.1|58.18|1415600|37.121
1324564200|2011-12-22 14:30:00|58.37|58.91|58.14|58.51|1638900|37.332
1324650600|2011-12-23 14:30:00|58.67|58.69|58.15|58.52|521100|37.338
1324996200|2011-12-27 14:30:00|58.38|58.61|57.97|58.23|426400|37.153
1325082600|2011-12-28 14:30:00|58.48|58.52|56.62|56.75|1436700|36.209
1325169000|2011-12-29 14:30:00|57.26|58.1|57.07|58.02|938100|37.019
1325255400|2011-12-30 14:30:00|57.88|58.58|57.79|58.39|641800|37.255
1325601000|2012-01-03 14:30:00|61.94|62.63|61.78|62.37|1838500|39.795
1325687400|2012-01-04 14:30:00|61.88|62.25|61.02|62.07|1525400|39.603
1325773800|2012-01-05 14:30:00|60.77|61.09|60.16|60.76|587000|38.767
1325860200|2012-01-06 14:30:00|61.04|61.05|60.04|60.26|937700|38.448
1326119400|2012-01-09 14:30:00|60.84|60.9|60.01|60.55|1268700|38.633
1326205800|2012-01-10 14:30:00|62.53|62.91|62.14|62.31|1052600|39.756
1326292200|2012-01-11 14:30:00|62.04|62.73|61.78|62.5|588300|39.877
1326378600|2012-01-12 14:30:00|63.62|63.82|62.76|63.65|1287300|40.611
1326465000|2012-01-13 14:30:00|62.58|62.59|61.38|62.53|1057400|39.897
1326810600|2012-01-17 14:30:00|64.77|65.1|63.99|64.24|1645800|40.988
1326897000|2012-01-18 14:30:00|65.23|66.18|65.08|66.18|1153300|42.225
1326983400|2012-01-19 14:30:00|66.5|66.72|66.05|66.34|1576100|42.328
1327069800|2012-01-20 14:30:00|66.52|66.55|65.94|66.33|747200|42.321
1327329000|2012-01-23 14:30:00|66.7|67.3|66.65|66.94|869200|42.71
1327415400|2012-01-24 14:30:00|65.81|66.42|65.56|66.38|835000|42.353
1327501800|2012-01-25 14:30:00|65.97|68.11|65.75|67.88|1506200|43.31
1327588200|2012-01-26 14:30:00|69.33|69.59|68|68.33|1068900|43.597
1327674600|2012-01-27 14:30:00|67.96|68.86|67.92|68.4|1210500|43.642
1327933800|2012-01-30 14:30:00|67.36|67.94|66.78|67.5|756100|43.068
1328020200|2012-01-31 14:30:00|68.31|68.33|66.65|67.33|1480700|42.959
1328106600|2012-02-01 14:30:00|68.33|69.02|68.26|68.39|1305400|43.636
1328193000|2012-02-02 14:30:00|69.37|69.7|68.69|69.03|2153100|44.044
1328279400|2012-02-03 14:30:00|69.42|69.96|69.31|69.96|1328400|44.637
1328538600|2012-02-06 14:30:00|69.56|69.66|69.05|69.44|1129800|44.305
1328625000|2012-02-07 14:30:00|68.89|69.37|68.06|69.24|1525500|44.178
1328711400|2012-02-08 14:30:00|68.24|68.78|66.99|67.66|1706700|43.17
1328797800|2012-02-09 14:30:00|67.38|67.39|66.18|66.91|1002200|42.691
1328884200|2012-02-10 14:30:00|64.48|64.95|64.17|64.68|1030900|41.268
1329143400|2012-02-13 14:30:00|66.05|66.07|65.45|65.86|793800|42.021
1329229800|2012-02-14 14:30:00|64.81|64.99|64.06|64.79|1163700|41.339
1329316200|2012-02-15 14:30:00|65.31|65.39|63.96|64.19|1088900|40.956
1329402600|2012-02-16 14:30:00|63.47|64.96|63.29|64.92|999100|41.422
1329489000|2012-02-17 14:30:00|65.27|65.27|63.95|64.42|802500|41.103
1329834600|2012-02-21 14:30:00|65.69|66.3|65.31|65.54|933200|41.817
1329921000|2012-02-22 14:30:00|65.29|65.76|65.1|65.35|599400|41.696
1330007400|2012-02-23 14:30:00|65.45|65.63|64.93|65.46|1040100|41.766
1330093800|2012-02-24 14:30:00|65.53|66.05|65.42|65.62|646200|41.868
1330353000|2012-02-27 14:30:00|65.12|66.4|64.95|66.14|901300|42.2
1330439400|2012-02-28 14:30:00|66.67|67.24|66.47|67.04|993200|42.774
1330525800|2012-02-29 14:30:00|66.99|67.15|64.55|64.81|1151800|42.041|divid|1.1
1330612200|2012-03-01 14:30:00|65.28|65.7|64.91|65.21|596200|42.301
1330698600|2012-03-02 14:30:00|64.92|64.94|63.7|64.16|623300|41.62
1330957800|2012-03-05 14:30:00|63.48|63.48|62.31|62.65|681600|40.64
1331044200|2012-03-06 14:30:00|60.96|61.06|60.41|60.74|911100|39.401
1331130600|2012-03-07 14:30:00|61.69|61.95|61.32|61.76|928100|40.063
1331217000|2012-03-08 14:30:00|62.99|63.29|62.6|63.11|1188200|40.938
1331303400|2012-03-09 14:30:00|63.06|63.75|62.71|63.13|780300|40.951
1331559000|2012-03-12 13:30:00|63|63.31|62.68|62.86|737900|40.776
1331645400|2012-03-13 13:30:00|63.81|64.59|63.7|64.57|1359000|41.885
1331731800|2012-03-14 13:30:00|64.16|64.19|62.29|62.71|1146700|40.679
1331818200|2012-03-15 13:30:00|63.38|63.72|63|63.6|965700|41.256
1331904600|2012-03-16 13:30:00|64.43|64.63|64.05|64.24|1083000|41.671
1332163800|2012-03-19 13:30:00|64.6|65.21|64.47|64.69|693800|41.963
1332250200|2012-03-20 13:30:00|62.68|62.72|62.16|62.48|920100|40.53
1332336600|2012-03-21 13:30:00|61.76|61.96|61.21|61.65|680700|39.991
1332423000|2012-03-22 13:30:00|60.07|60.42|59.66|59.99|969000|38.915
1332509400|2012-03-23 13:30:00|59.72|61|59.5|60.74|1222500|39.401
1332768600|2012-03-26 13:30:00|61.39|61.92|61.15|61.79|1815700|40.082
1332855000|2012-03-27 13:30:00|61.83|61.95|60.97|60.97|533600|39.55
1332941400|2012-03-28 13:30:00|60.51|60.66|59.36|60.07|1223600|38.966
1333027800|2012-03-29 13:30:00|59.27|60.58|59.15|60.46|1142400|39.219
1333114200|2012-03-30 13:30:00|61.57|61.68|60.84|61.38|854500|39.816
1333373400|2012-04-02 13:30:00|61.5|63.21|61.3|62.78|988200|40.724
1333459800|2012-04-03 13:30:00|62.48|62.5|60.85|61.47|1712000|39.875
1333546200|2012-04-04 13:30:00|59.89|60.32|59.28|59.6|916900|38.662
1333632600|2012-04-05 13:30:00|59.61|61|59.56|59.76|1413100|38.765
1333978200|2012-04-09 13:30:00|58.97|59.82|58.85|59.52|520000|38.61
1334064600|2012-04-10 13:30:00|59.01|59.35|57.84|58.22|2293800|37.766
1334151000|2012-04-11 13:30:00|59.44|59.56|58.72|58.89|1057000|38.201
1334237400|2012-04-12 13:30:00|59.91|61.17|59.81|61.02|859700|39.583
1334323800|2012-04-13 13:30:00|61.16|61.16|59.82|59.94|1012500|38.882
1334583000|2012-04-16 13:30:00|60.49|60.72|59.68|60.27|803900|39.096
1334669400|2012-04-17 13:30:00|60.81|61.53|60.42|61.22|581200|39.712
1334755800|2012-04-18 13:30:00|62.41|62.66|62.03|62.2|914900|40.348
1334842200|2012-04-19 13:30:00|62.85|63.16|61.86|62.24|901800|40.374
1334928600|2012-04-20 13:30:00|63.43|63.58|62.94|63.11|1373400|40.938
1335187800|2012-04-23 13:30:00|61.44|61.49|60.64|61.48|1167400|39.881
1335274200|2012-04-24 13:30:00|60.94|61.99|60.86|61.52|903100|39.907
1335360600|2012-04-25 13:30:00|62.69|62.9|62.16|62.85|1096700|40.77
1335447000|2012-04-26 13:30:00|62.4|63.19|62.31|63.06|583200|40.906
1335533400|2012-04-27 13:30:00|64.38|64.38|63.72|64.11|2568900|41.587
1335792600|2012-04-30 13:30:00|64.32|64.4|63.72|64.36|1161900|41.749
1335879000|2012-05-01 13:30:00|64.38|66.08|64.35|65.47|1536400|42.469
1335965400|2012-05-02 13:30:00|65.73|65.74|64.87|65.55|1795900|42.521
1336051800|2012-05-03 13:30:00|64.94|65.16|63.81|64.03|617600|41.535
1336138200|2012-05-04 13:30:00|62.63|62.88|61.73|62.01|908800|40.225
1336397400|2012-05-07 13:30:00|61.62|62.04|61.27|61.68|517000|40.011
1336483800|2012-05-08 13:30:00|60.7|60.8|59.44|60.72|780300|39.388
1336570200|2012-05-09 13:30:00|59.2|60.46|58.76|59.91|950000|38.863
1336656600|2012-05-10 13:30:00|60.84|61.11|60.11|60.4|1062700|39.18
1336743000|2012-05-11 13:30:00|58.85|60.02|58.83|59.07|1253300|38.318
1337002200|2012-05-14 13:30:00|57.71|58.16|57.45|57.49|1610800|37.293
1337088600|2012-05-15 13:30:00|57.03|57.53|55.77|55.96|1449800|36.3
1337175000|2012-05-16 13:30:00|55.91|56.71|55.08|55.09|824800|35.736
1337261400|2012-05-17 13:30:00|54.89|55.03|54|54.09|1364200|35.087
1337347800|2012-05-18 13:30:00|54.39|54.57|53.4|53.59|1042300|34.763
1337607000|2012-05-21 13:30:00|54.08|55.17|53.94|55.13|864700|35.762
1337693400|2012-05-22 13:30:00|55.56|55.86|54.19|54.55|984000|35.386
1337779800|2012-05-23 13:30:00|53.55|54.3|52.55|54.19|1150300|35.152
1337866200|2012-05-24 13:30:00|53.76|54.3|53.27|53.95|758400|34.996
1337952600|2012-05-25 13:30:00|53.13|53.49|52.96|53.22|727600|34.523
1338298200|2012-05-29 13:30:00|54.98|55.3|54.29|54.82|1196600|35.561
1338384600|2012-05-30 13:30:00|53.03|53.16|52.69|52.79|893200|34.244
1338471000|2012-05-31 13:30:00|52.66|52.77|51.54|52.5|2517300|34.056
1338557400|2012-06-01 13:30:00|51.39|52.53|51.34|52.2|1077800|33.861
1338816600|2012-06-04 13:30:00|51.82|52.47|51.52|52.38|1155200|33.978
1338903000|2012-06-05 13:30:00|52.24|52.89|52.13|52.76|1225800|34.225
1338989400|2012-06-06 13:30:00|54.1|55.07|54.08|55.03|1579400|35.697
1339075800|2012-06-07 13:30:00|57.31|57.43|56.18|56.3|3253700|36.521
1339162200|2012-06-08 13:30:00|54.1|55.06|53.75|54.95|1040200|35.645
1339421400|2012-06-11 13:30:00|55.69|55.74|54.11|54.17|1235200|35.139
1339507800|2012-06-12 13:30:00|55.44|55.94|54.76|55.92|1051300|36.274
1339594200|2012-06-13 13:30:00|55.14|55.99|54.83|55.2|1117800|35.807
1339680600|2012-06-14 13:30:00|54.43|55.48|54.19|55.24|1117700|35.833
1339767000|2012-06-15 13:30:00|55.9|56.79|55.77|56.75|1470500|36.813
1340026200|2012-06-18 13:30:00|56.88|57.83|56.57|57.59|1049800|37.358
1340112600|2012-06-19 13:30:00|58.46|59.04|58.03|58.61|1436800|38.019
1340199000|2012-06-20 13:30:00|59.32|59.39|58.1|58.58|1122300|38
1340285400|2012-06-21 13:30:00|57.93|57.96|55.48|55.49|1044800|35.995
1340371800|2012-06-22 13:30:00|55.57|55.68|54.89|55.5|1055000|36.002
1340631000|2012-06-25 13:30:00|53.89|53.95|53.38|53.6|1136100|34.769
1340717400|2012-06-26 13:30:00|54.34|54.54|53.58|54.25|1100300|35.191
1340803800|2012-06-27 13:30:00|53.73|54.54|53.5|54.29|1189400|35.217
1340890200|2012-06-28 13:30:00|53.71|54.4|53.35|54.39|1109300|35.282
1340976600|2012-06-29 13:30:00|57.32|57.43|56.55|57.19|1800000|37.098
1341235800|2012-07-02 13:30:00|57.56|57.62|56.77|57.56|528100|37.338
1341322200|2012-07-03 13:30:00|57.98|58.84|57.85|58.55|751600|37.98
1341495000|2012-07-05 13:30:00|58.07|58.5|57.6|58.13|743600|37.708
1341581400|2012-07-06 13:30:00|57.17|57.27|56.7|57.12|622900|37.053
1341840600|2012-07-09 13:30:00|56.64|56.89|56.29|56.75|840300|36.813
1341927000|2012-07-10 13:30:00|57.27|57.38|55.39|55.77|835000|36.177
1342013400|2012-07-11 13:30:00|55.98|56.41|55.62|56.02|620700|36.339
1342099800|2012-07-12 13:30:00|54.72|55.05|53.61|54.76|1175300|35.522
1342186200|2012-07-13 13:30:00|55.06|56.41|55.06|56.16|779700|36.43
1342445400|2012-07-16 13:30:00|55.96|56.2|55.57|56.03|838100|36.346
1342531800|2012-07-17 13:30:00|56.1|56.43|55.38|56.4|804100|36.586
1342618200|2012-07-18 13:30:00|55.68|56.85|55.59|56.55|1098700|36.683
1342704600|2012-07-19 13:30:00|57.44|58.37|57.39|58.07|869600|37.669
1342791000|2012-07-20 13:30:00|57.27|57.38|56.52|56.62|882100|36.728
1343050200|2012-07-23 13:30:00|54.39|55.4|54.08|55.25|868700|35.84
1343136600|2012-07-24 13:30:00|55.55|55.63|54.2|54.8|1075200|35.548
1343223000|2012-07-25 13:30:00|55.7|55.9|54.84|55.32|1050500|35.885
1343309400|2012-07-26 13:30:00|57.06|57.28|56.65|57.09|1006400|37.033
1343395800|2012-07-27 13:30:00|57.6|59.29|57.26|59.04|843300|38.298
1343655000|2012-07-30 13:30:00|58.78|59.36|58.76|59.23|745600|38.422
1343741400|2012-07-31 13:30:00|59.09|59.36|58.23|58.26|986000|37.792
1343827800|2012-08-01 13:30:00|59.23|59.45|58.45|58.57|853000|37.993
1343914200|2012-08-02 13:30:00|57.88|58.57|57.13|57.61|1060100|37.371
1344000600|2012-08-03 13:30:00|59.51|60.17|59.34|59.85|777700|38.824
1344259800|2012-08-06 13:30:00|60.04|60.87|59.93|60.42|744800|39.193
1344346200|2012-08-07 13:30:00|60.98|61.36|60.82|60.84|1067600|39.466
1344432600|2012-08-08 13:30:00|61.34|61.84|61.22|61.54|1073300|39.92
1344519000|2012-08-09 13:30:00|61.75|62.26|61.65|62.07|446700|40.264
1344605400|2012-08-10 13:30:00|62.08|62.66|61.81|62.59|856000|40.601
1344864600|2012-08-13 13:30:00|62.14|62.53|61.83|62.05|593500|40.251
1344951000|2012-08-14 13:30:00|61.8|62.19|61.65|61.8|572400|40.089
1345037400|2012-08-15 13:30:00|60.91|61.13|60.68|61.01|615600|39.576
1345123800|2012-08-16 13:30:00|61.7|62.28|61.27|62.07|551200|40.264
1345210200|2012-08-17 13:30:00|61.51|61.73|61.15|61.59|673400|39.952
1345469400|2012-08-20 13:30:00|61.32|61.72|61.01|61.63|630200|39.978
1345555800|2012-08-21 13:30:00|62.47|62.92|61.58|61.8|592600|40.089
1345642200|2012-08-22 13:30:00|61.35|62.09|61.13|61.98|551600|40.205
1345728600|2012-08-23 13:30:00|62.3|62.47|61.55|61.63|738600|39.978
1345815000|2012-08-24 13:30:00|60.73|61.51|60.54|61.12|549500|39.648
1346074200|2012-08-27 13:30:00|61.18|61.25|60.65|60.72|376700|39.388
1346160600|2012-08-28 13:30:00|60.65|61.18|60.62|60.97|696300|39.55
1346247000|2012-08-29 13:30:00|60.72|60.77|60.23|60.39|672200|39.174
1346333400|2012-08-30 13:30:00|58.58|58.61|57.95|58.11|1024100|37.695
1346419800|2012-08-31 13:30:00|58.66|58.84|57.78|58.77|1484500|38.123
1346765400|2012-09-04 13:30:00|58.19|58.3|57.6|57.92|972300|37.572
1346851800|2012-09-05 13:30:00|56.67|56.86|56.16|56.64|724900|37.479|divid|1.14
1346938200|2012-09-06 13:30:00|57.64|58.9|57.62|58.69|1218900|38.836
1347024600|2012-09-07 13:30:00|60.82|61.32|60.76|61.2|1242000|40.496
1347283800|2012-09-10 13:30:00|61.43|61.56|60.47|60.53|810000|40.053
1347370200|2012-09-11 13:30:00|60.57|61.74|60.56|61.54|836700|40.721
1347456600|2012-09-12 13:30:00|62.21|62.4|61.2|61.76|800700|40.867
1347543000|2012-09-13 13:30:00|61.82|64.15|61.45|63.84|919100|42.243
1347629400|2012-09-14 13:30:00|65.86|66.65|65.85|66.19|1901300|43.798
1347888600|2012-09-17 13:30:00|66.1|66.18|65.06|65.28|759100|43.196
1347975000|2012-09-18 13:30:00|64.64|65.27|64.44|65.03|673900|43.031
1348061400|2012-09-19 13:30:00|64.88|65.05|64.52|64.87|1135000|42.925
1348147800|2012-09-20 13:30:00|63.2|63.83|63.04|63.74|1482900|42.177
1348234200|2012-09-21 13:30:00|63.92|64.01|63.36|63.36|927100|41.926
1348493400|2012-09-24 13:30:00|62.65|63.14|62.54|62.89|514400|41.615
1348579800|2012-09-25 13:30:00|63.07|63.6|61.99|62.02|559300|41.039
1348666200|2012-09-26 13:30:00|61.77|62.46|61.25|62|1175900|41.026
1348752600|2012-09-27 13:30:00|62.32|63.11|62.21|63.04|600000|41.714
1348839000|2012-09-28 13:30:00|62.77|62.77|61.99|62.46|592400|41.33
1349098200|2012-10-01 13:30:00|63.08|64.1|63.02|63.2|649900|41.82
1349184600|2012-10-02 13:30:00|63.65|63.74|62.41|62.66|515600|41.463
1349271000|2012-10-03 13:30:00|62.93|62.95|61.75|62.01|678900|41.032
1349357400|2012-10-04 13:30:00|61.68|62.51|61.55|62.14|653200|41.118
1349443800|2012-10-05 13:30:00|62.65|62.89|61.66|61.91|611200|40.966
1349703000|2012-10-08 13:30:00|61.15|61.97|61|61.77|818200|40.874
1349789400|2012-10-09 13:30:00|62.01|62.58|61.62|61.78|662200|40.88
1349875800|2012-10-10 13:30:00|62.14|62.14|61.36|61.75|800400|40.86
1349962200|2012-10-11 13:30:00|62.69|62.85|62.23|62.37|382500|41.271
1350048600|2012-10-12 13:30:00|62.56|62.85|61.93|62.12|425600|41.105
1350307800|2012-10-15 13:30:00|62.15|62.42|61.46|62.34|292400|41.251
1350394200|2012-10-16 13:30:00|62.62|62.92|62.43|62.83|630100|41.575
1350480600|2012-10-17 13:30:00|64.37|65.59|64.01|65.28|811500|43.196
1350567000|2012-10-18 13:30:00|65.34|66.25|65.33|65.52|640400|43.355
1350653400|2012-10-19 13:30:00|65.75|65.77|64.59|64.73|620800|42.832
1350912600|2012-10-22 13:30:00|65.04|65.49|64.65|65.25|809300|43.176
1350999000|2012-10-23 13:30:00|63.27|63.49|62.78|63.22|1053600|41.833
1351085400|2012-10-24 13:30:00|64.12|64.28|63.41|63.55|524400|42.052
1351171800|2012-10-25 13:30:00|64.8|64.86|64.1|64.52|407800|42.693
1351258200|2012-10-26 13:30:00|63.93|64.14|63.38|63.68|1034100|42.138
1351690200|2012-10-31 13:30:00|64.86|64.86|63.85|63.98|663900|42.336
1351776600|2012-11-01 13:30:00|64.45|65.08|64.32|65.02|840800|43.024
1351863000|2012-11-02 13:30:00|65.47|65.5|64.15|64.32|590200|42.561
1352125800|2012-11-05 14:30:00|63.97|64.08|63.39|63.72|889200|42.164
1352212200|2012-11-06 14:30:00|63.74|64.62|63.66|64.32|811400|42.561
1352298600|2012-11-07 14:30:00|63.38|63.41|62.35|62.86|778700|41.595
1352385000|2012-11-08 14:30:00|62.63|63.2|62.12|62.3|682200|41.224
1352471400|2012-11-09 14:30:00|61.67|62.75|61.66|61.99|839300|41.019
1352730600|2012-11-12 14:30:00|62.22|62.26|61.83|62.08|379300|41.079
1352817000|2012-11-13 14:30:00|61.3|62.14|61.16|61.42|635600|40.642
1352903400|2012-11-14 14:30:00|61.43|61.51|60.06|60.2|550000|39.835
1352989800|2012-11-15 14:30:00|60.29|60.51|59.74|60.1|360000|39.769
1353076200|2012-11-16 14:30:00|59.73|60.53|59.24|60.31|647500|39.908
1353335400|2012-11-19 14:30:00|61.28|62|61.28|61.99|485500|41.019
1353421800|2012-11-20 14:30:00|61.64|62.06|61.12|61.6|403600|40.761
1353508200|2012-11-21 14:30:00|61.41|61.68|61.21|61.51|711200|40.702
1353681000|2012-11-23 14:30:00|62.1|62.72|62.05|62.69|162400|41.482
1353940200|2012-11-26 14:30:00|62.24|62.82|62.12|62.82|475800|41.568
1354026600|2012-11-27 14:30:00|62.42|62.83|61.74|61.84|543400|40.92
1354113000|2012-11-28 14:30:00|61.25|62.33|60.99|62.31|440400|41.231
1354199400|2012-11-29 14:30:00|63.31|63.49|62.81|63.14|523300|41.78
1354285800|2012-11-30 14:30:00|63.28|63.52|62.86|63.13|384200|41.774
1354545000|2012-12-03 14:30:00|63.58|63.63|62.86|62.91|366800|41.628
1354631400|2012-12-04 14:30:00|62.94|63.13|62.55|62.92|356400|41.635
1354717800|2012-12-05 14:30:00|64.18|64.8|63.86|64.36|747100|42.587
1354804200|2012-12-06 14:30:00|64.75|64.88|64.42|64.72|431800|42.826
1354890600|2012-12-07 14:30:00|64.84|64.93|64.33|64.88|416100|42.932
1355149800|2012-12-10 14:30:00|64.8|65.45|64.75|65.35|470900|43.243
1355236200|2012-12-11 14:30:00|66.11|66.5|66.05|66.34|466600|43.898
1355322600|2012-12-12 14:30:00|66.61|67.16|66.33|66.59|320300|44.063
1355409000|2012-12-13 14:30:00|66.46|66.99|66.13|66.45|602900|43.97
1355495400|2012-12-14 14:30:00|66.88|67.88|66.83|67.65|357800|44.765
1355754600|2012-12-17 14:30:00|68.28|68.96|68.21|68.8|564800|45.525
1355841000|2012-12-18 14:30:00|69.84|70.12|69.43|70.08|769300|46.372
1355927400|2012-12-19 14:30:00|70.55|70.55|69.46|69.51|283700|45.995
1356013800|2012-12-20 14:30:00|70.19|70.2|69.72|70.18|352100|46.439
1356100200|2012-12-21 14:30:00|68.82|69.38|68.6|69.26|364000|45.83
1356359400|2012-12-24 14:30:00|68.99|69.31|68.78|68.97|86000|45.638
1356532200|2012-12-26 14:30:00|69.3|69.73|69.08|69.14|246500|45.75
1356618600|2012-12-27 14:30:00|70.12|70.21|69.06|69.6|491300|46.055
1356705000|2012-12-28 14:30:00|69.32|69.55|68.87|68.98|529700|45.645
1356964200|2012-12-31 14:30:00|69.02|70.56|68.8|70.37|366200|46.564
1357137000|2013-01-02 14:30:00|72.29|72.4|71.39|72.07|316200|47.689
1357223400|2013-01-03 14:30:00|70.65|71.15|70.22|70.54|667800|46.677
1357309800|2013-01-04 14:30:00|69.78|70.46|69.71|70.32|869700|46.531
1357569000|2013-01-07 14:30:00|69.52|70.18|69.44|70.1|948400|46.386
1357655400|2013-01-08 14:30:00|69.01|69.18|68.71|68.97|361900|45.638
1357741800|2013-01-09 14:30:00|69.48|69.73|68.96|69.31|281600|45.863
1357828200|2013-01-10 14:30:00|69.15|69.27|68.47|68.83|750800|45.545
1357914600|2013-01-11 14:30:00|66.92|67.11|66.58|66.97|1020900|44.315
1358173800|2013-01-14 14:30:00|66.87|67.02|66.62|66.92|701800|44.281
1358260200|2013-01-15 14:30:00|66.38|66.86|66.26|66.77|399600|44.182
1358346600|2013-01-16 14:30:00|65.84|66.6|65.84|66.43|309000|43.957
1358433000|2013-01-17 14:30:00|66.12|66.52|65.85|66.38|884600|43.924
1358519400|2013-01-18 14:30:00|66.01|66.03|65.19|65.74|1086700|43.501
1358865000|2013-01-22 14:30:00|66.16|66.63|66.02|66.5|783300|44.004
1358951400|2013-01-23 14:30:00|67.3|67.32|66.74|66.9|626800|44.268
1359037800|2013-01-24 14:30:00|66.98|67.71|66.72|66.9|399000|44.268
1359124200|2013-01-25 14:30:00|66.69|66.79|66.22|66.71|408000|44.142
1359383400|2013-01-28 14:30:00|66.41|66.5|66.13|66.27|354800|43.851
1359469800|2013-01-29 14:30:00|67.04|67.87|67.01|67.63|502400|44.751
1359556200|2013-01-30 14:30:00|67.81|68.2|67.2|67.44|639600|44.626
1359642600|2013-01-31 14:30:00|68.75|68.93|68.37|68.64|596900|45.42
1359729000|2013-02-01 14:30:00|69.61|69.94|69.22|69.79|653700|46.181
1359988200|2013-02-04 14:30:00|68.49|68.78|67.91|68.06|378200|45.036
1360074600|2013-02-05 14:30:00|68.2|68.3|67.62|67.99|378300|44.989
1360161000|2013-02-06 14:30:00|67.81|68.44|67.74|68.27|251300|45.175
1360247400|2013-02-07 14:30:00|68.28|68.36|67.44|67.75|260200|44.831
1360333800|2013-02-08 14:30:00|68.27|68.5|67.93|68.08|204800|45.049
1360593000|2013-02-11 14:30:00|67.63|67.72|67.23|67.67|277000|44.778
1360679400|2013-02-12 14:30:00|66.65|67.55|66.58|67.22|336500|44.48
1360765800|2013-02-13 14:30:00|68.18|68.86|68.02|68.23|261000|45.148
1360852200|2013-02-14 14:30:00|68.57|69.42|68.54|69.23|763300|45.81
1360938600|2013-02-15 14:30:00|69.44|69.57|68.84|69.16|350600|45.764
1361284200|2013-02-19 14:30:00|69.43|69.53|68.76|69.14|586200|45.75
1361370600|2013-02-20 14:30:00|67.04|67.2|66.03|66.12|677300|43.752
1361457000|2013-02-21 14:30:00|64.27|64.45|63.62|64|692700|42.349
1361543400|2013-02-22 14:30:00|64.51|64.67|63.83|64.44|498800|42.64
1361802600|2013-02-25 14:30:00|64.51|64.74|63.4|63.43|952600|41.972
1361889000|2013-02-26 14:30:00|63.47|63.78|62.93|63.51|520800|42.025
1361975400|2013-02-27 14:30:00|62.6|64.22|62.54|64.07|768000|42.396
1362061800|2013-02-28 14:30:00|63.08|63.78|63.07|63.19|1121200|41.813
1362148200|2013-03-01 14:30:00|61.84|62.67|61.79|62.28|1008000|41.211
1362407400|2013-03-04 14:30:00|62.13|62.13|61.3|62.03|395500|41.046
1362493800|2013-03-05 14:30:00|63.72|63.98|63.06|63.14|678500|41.78
1362580200|2013-03-06 14:30:00|62.92|63.12|62.44|63.01|531700|42.461|divid|1.14
1362666600|2013-03-07 14:30:00|63.33|63.58|62.96|63.08|369400|42.508
1362753000|2013-03-08 14:30:00|62.75|62.89|62.39|62.65|339100|42.218
1363008600|2013-03-11 13:30:00|62.96|63.67|62.79|63.49|892500|42.784
1363095000|2013-03-12 13:30:00|63.59|63.92|63.22|63.35|521500|42.69
1363181400|2013-03-13 13:30:00|62.88|63.11|62.48|62.76|602600|42.292
1363267800|2013-03-14 13:30:00|62.64|63.12|62.56|62.83|1188200|42.34
1363354200|2013-03-15 13:30:00|63.07|63.23|62.29|62.48|794500|42.104
1363613400|2013-03-18 13:30:00|61.59|62.39|61.58|61.81|589800|41.652
1363699800|2013-03-19 13:30:00|60.35|60.55|59.3|59.84|928200|40.325
1363786200|2013-03-20 13:30:00|59.46|59.74|59.23|59.58|621300|40.149
1363872600|2013-03-21 13:30:00|59.21|59.79|59.19|59.23|542900|39.914
1363959000|2013-03-22 13:30:00|59.41|59.46|59.03|59.21|424100|39.9
1364218200|2013-03-25 13:30:00|58.82|59.05|58.11|58.64|715200|39.516
1364304600|2013-03-26 13:30:00|58.75|59.1|58.66|59.05|578600|39.792
1364391000|2013-03-27 13:30:00|58.57|59.24|58.41|59.16|480500|39.866
1364477400|2013-03-28 13:30:00|58.57|58.76|58.04|58.06|1405800|39.125
1364823000|2013-04-01 13:30:00|58.2|58.21|57.52|57.76|513800|38.923
1364909400|2013-04-02 13:30:00|58.91|58.92|58.13|58.26|577100|39.26
1364995800|2013-04-03 13:30:00|58.04|58.05|57.03|57.27|771200|38.593
1365082200|2013-04-04 13:30:00|57.64|58.09|57.47|57.86|611700|38.99
1365168600|2013-04-05 13:30:00|57.03|58.07|56.86|58.03|622000|39.105
1365427800|2013-04-08 13:30:00|57.33|57.88|57.23|57.86|838200|38.99
1365514200|2013-04-09 13:30:00|58.65|60.34|58.63|60.15|1360600|40.534
1365600600|2013-04-10 13:30:00|60.14|60.21|59.74|59.9|593500|40.365
1365687000|2013-04-11 13:30:00|59.53|59.8|59.26|59.39|695700|40.021
1365773400|2013-04-12 13:30:00|58.81|58.94|57.94|58.47|596500|39.401
1366032600|2013-04-15 13:30:00|56.51|56.52|55.08|55.14|1086600|37.157
1366119000|2013-04-16 13:30:00|56.8|56.93|56.33|56.89|714200|38.337
1366205400|2013-04-17 13:30:00|54.99|55.07|53.79|54.28|1411000|36.578
1366291800|2013-04-18 13:30:00|54.3|54.64|53.76|54.19|1046700|36.517
1366378200|2013-04-19 13:30:00|54.83|54.84|54.04|54.59|720000|36.787
1366637400|2013-04-22 13:30:00|54.23|54.49|53.48|54.41|1400300|36.665
1366723800|2013-04-23 13:30:00|54.36|54.63|54.06|54.37|862100|36.639
1366810200|2013-04-24 13:30:00|55.42|55.88|55.39|55.81|713600|37.609
1366896600|2013-04-25 13:30:00|56.48|57.39|56.28|56.42|1375900|38.02
1366983000|2013-04-26 13:30:00|56.38|56.43|55.8|56.18|600100|37.858
1367242200|2013-04-29 13:30:00|56.64|57.1|56.57|57|837900|38.411
1367328600|2013-04-30 13:30:00|55.8|56.56|55.28|56.53|2665900|38.094
1367415000|2013-05-01 13:30:00|56.09|56.09|55.5|55.58|866400|37.454
1367501400|2013-05-02 13:30:00|54.75|55.78|54.75|55.54|730000|37.427
1367587800|2013-05-03 13:30:00|57.84|58.01|57.41|57.6|906800|38.815
1367847000|2013-05-06 13:30:00|57.78|58.3|57.54|58.21|795800|39.226
1367933400|2013-05-07 13:30:00|58.64|58.78|58.1|58.42|813600|39.368
1368019800|2013-05-08 13:30:00|58.83|59.75|58.81|59.65|1234600|40.197
1368106200|2013-05-09 13:30:00|60.09|60.16|59.08|59.27|1322600|39.941
1368192600|2013-05-10 13:30:00|59.27|59.37|58.63|59.33|1084900|39.981
1368451800|2013-05-13 13:30:00|58.98|59.01|58.5|58.66|653000|39.529
1368538200|2013-05-14 13:30:00|58.31|58.76|58.16|58.48|635000|39.408
1368624600|2013-05-15 13:30:00|58.12|58.35|57.7|57.92|820300|39.031
1368711000|2013-05-16 13:30:00|57.96|58.63|57.78|57.98|930000|39.071
1368797400|2013-05-17 13:30:00|58.9|59.09|58.46|58.61|473600|39.496
1369056600|2013-05-20 13:30:00|58.32|59.08|58.26|59.02|1199200|39.772
1369143000|2013-05-21 13:30:00|59.99|60.54|59.6|60.04|798500|40.459
1369229400|2013-05-22 13:30:00|60.43|61.55|59.33|59.55|1151700|40.129
1369315800|2013-05-23 13:30:00|58.35|59.07|57.9|58.81|625900|39.631
1369402200|2013-05-24 13:30:00|57.9|58.43|57.87|58.23|573200|39.24
1369747800|2013-05-28 13:30:00|58.41|58.52|57.95|58.27|934800|39.267
1369834200|2013-05-29 13:30:00|58.52|58.77|58.02|58.38|705000|39.341
1369920600|2013-05-30 13:30:00|58.38|59.4|58.17|59.14|807100|39.853
1370007000|2013-05-31 13:30:00|58.95|58.95|57.46|57.46|1690700|38.721
1370266200|2013-06-03 13:30:00|58.08|58.78|57.65|58.77|586000|39.604
1370352600|2013-06-04 13:30:00|58.11|58.32|57.58|57.84|676900|38.977
1370439000|2013-06-05 13:30:00|56.7|57.2|56.51|56.56|1254400|38.114
1370525400|2013-06-06 13:30:00|56.42|57.16|56.22|57.13|1007700|38.498
1370611800|2013-06-07 13:30:00|56.55|56.98|56.3|56.91|802900|38.35
1370871000|2013-06-10 13:30:00|56.32|56.48|56.05|56.22|617600|37.885
1370957400|2013-06-11 13:30:00|54.57|55.49|54.48|55.15|809900|37.164
1371043800|2013-06-12 13:30:00|55.71|55.76|54.85|54.91|665500|37.002
1371130200|2013-06-13 13:30:00|56.16|56.94|55.95|56.84|734300|38.303
1371216600|2013-06-14 13:30:00|57.08|57.34|56.38|56.47|503500|38.054
1371475800|2013-06-17 13:30:00|57.13|57.41|56.66|57.03|1283600|38.431
1371562200|2013-06-18 13:30:00|56.43|57.15|56.35|56.8|768100|38.276
1371648600|2013-06-19 13:30:00|56.36|56.94|55.29|55.29|1013700|37.259
1371735000|2013-06-20 13:30:00|53.8|53.93|53.02|53.21|1169700|35.857
1371821400|2013-06-21 13:30:00|53.03|53.51|52.32|53.28|1095900|35.904
1372080600|2013-06-24 13:30:00|52.13|52.64|51.41|52.06|1252800|35.082
1372167000|2013-06-25 13:30:00|52.2|52.78|51.93|52.58|738900|35.432
1372253400|2013-06-26 13:30:00|51.51|51.86|51.15|51.51|1173700|34.711
1372339800|2013-06-27 13:30:00|51.57|52.26|51.57|51.93|791700|34.994
1372426200|2013-06-28 13:30:00|51.16|51.53|50.82|51.27|1032700|34.55
1372685400|2013-07-01 13:30:00|51.99|52.45|51.84|52.06|657400|35.082
1372771800|2013-07-02 13:30:00|52.15|52.36|51.27|51.72|431300|34.853
1372858200|2013-07-03 13:30:00|50.68|51.24|50.41|51|332600|34.368
1373031000|2013-07-05 13:30:00|50.27|50.44|49.56|50.29|840400|33.889
1373290200|2013-07-08 13:30:00|50.4|50.88|50.24|50.51|432200|34.037
1373376600|2013-07-09 13:30:00|52.03|52.06|51.2|51.91|602300|34.981
1373463000|2013-07-10 13:30:00|51.57|52.06|51.26|51.55|549800|34.738
1373549400|2013-07-11 13:30:00|54.41|55.19|54.16|55.14|1420700|37.157
1373635800|2013-07-12 13:30:00|54.68|54.71|53.95|54.11|711900|36.463
1373895000|2013-07-15 13:30:00|54.66|54.79|54.36|54.45|551200|36.692
1373981400|2013-07-16 13:30:00|55.6|55.94|55.22|55.94|641100|37.697
1374067800|2013-07-17 13:30:00|57.42|57.55|56.61|56.81|592200|38.283
1374154200|2013-07-18 13:30:00|57.03|57.49|56.94|57.04|464400|38.438
1374240600|2013-07-19 13:30:00|57.02|57.08|56.67|56.83|1681100|38.296
1374499800|2013-07-22 13:30:00|57.43|57.92|57.23|57.77|831800|38.93
1374586200|2013-07-23 13:30:00|58.88|59.21|58.73|58.98|840500|39.745
1374672600|2013-07-24 13:30:00|59.23|59.24|57.81|58.07|896200|39.132
1374759000|2013-07-25 13:30:00|57.2|58.12|57.2|58.12|769300|39.166
1374845400|2013-07-26 13:30:00|57.89|58.48|57.69|58.48|433400|39.408
1375104600|2013-07-29 13:30:00|58.07|58.39|57.85|58.11|532300|39.159
1375191000|2013-07-30 13:30:00|57.84|57.86|57.12|57.28|488100|38.6
1375277400|2013-07-31 13:30:00|57.15|57.79|56.88|57.14|1910900|38.505
1375363800|2013-08-01 13:30:00|58.15|58.28|57.71|57.97|1110500|39.064
1375450200|2013-08-02 13:30:00|57.72|57.96|57.45|57.86|1822100|38.99
1375709400|2013-08-05 13:30:00|58.01|58.43|57.81|58.12|331700|39.166
1375795800|2013-08-06 13:30:00|57.72|57.78|57.12|57.35|338100|38.647
1375882200|2013-08-07 13:30:00|57.15|57.59|57.07|57.25|461700|38.579
1375968600|2013-08-08 13:30:00|58.61|60.05|58.58|59.89|936900|40.358
1376055000|2013-08-09 13:30:00|60.32|61.9|60.22|61.74|1358900|41.605
1376314200|2013-08-12 13:30:00|60.87|61.78|60.87|61.21|1177900|41.248
1376400600|2013-08-13 13:30:00|61.62|61.62|60.97|61.46|682800|41.416
1376487000|2013-08-14 13:30:00|62.14|62.52|61.71|61.88|414000|41.699
1376573400|2013-08-15 13:30:00|61.07|62.13|60.63|61.93|518700|41.733
1376659800|2013-08-16 13:30:00|62.03|62.11|61.63|61.77|417100|41.625
1376919000|2013-08-19 13:30:00|61.25|61.5|60.81|61|474900|41.106
1377005400|2013-08-20 13:30:00|60.22|60.69|59.85|59.89|541400|40.358
1377091800|2013-08-21 13:30:00|59.08|59.24|58.17|58.21|590400|39.226
1377178200|2013-08-22 13:30:00|59.41|59.84|59.32|59.46|371100|40.069
1377264600|2013-08-23 13:30:00|59.76|59.8|59.24|59.34|486100|39.988
1377523800|2013-08-26 13:30:00|59.34|59.62|58.89|59.03|618800|39.779
1377610200|2013-08-27 13:30:00|58.36|58.72|57.71|57.75|614900|38.916
1377696600|2013-08-28 13:30:00|57.9|58.56|57.87|58.05|939900|39.118
1377783000|2013-08-29 13:30:00|58.12|58.56|57.8|57.87|461300|38.997
1377869400|2013-08-30 13:30:00|58.3|58.4|57.95|58.08|347700|39.139
1378215000|2013-09-03 13:30:00|60.72|60.79|60.01|60.4|385300|40.702
1378301400|2013-09-04 13:30:00|58.83|59.63|58.79|59.56|346400|40.936|divid|1.18
1378387800|2013-09-05 13:30:00|59.36|59.71|59.32|59.51|234500|40.901
1378474200|2013-09-06 13:30:00|60|60.19|59.44|59.75|282700|41.066
1378733400|2013-09-09 13:30:00|59.98|60.69|59.72|60.63|531700|41.671
1378819800|2013-09-10 13:30:00|61.03|61.52|60.87|61.45|567800|42.235
1378906200|2013-09-11 13:30:00|61|61.66|60.72|61.43|423200|42.221
1378992600|2013-09-12 13:30:00|60.65|60.93|60.55|60.67|260600|41.699
1379079000|2013-09-13 13:30:00|59.66|60.16|59.38|60.16|831100|41.348
1379338200|2013-09-16 13:30:00|61.25|61.28|60.46|60.55|430800|41.616
1379424600|2013-09-17 13:30:00|60.47|60.63|60.29|60.57|252700|41.63
1379511000|2013-09-18 13:30:00|60.36|62.93|60.01|62.8|715600|43.163
1379597400|2013-09-19 13:30:00|62.5|62.51|60.89|61.2|610400|42.063
1379683800|2013-09-20 13:30:00|60.59|60.59|59.86|60|522800|41.238
1379943000|2013-09-23 13:30:00|60.2|60.4|59.89|59.99|372400|41.231
1380029400|2013-09-24 13:30:00|59.79|59.8|59.21|59.3|424700|40.757
1380115800|2013-09-25 13:30:00|59.97|60.13|59.66|59.83|521600|41.121
1380202200|2013-09-26 13:30:00|60.25|60.73|60.02|60.35|301200|41.479
1380288600|2013-09-27 13:30:00|59.43|59.73|59.22|59.66|378400|41.004
1380547800|2013-09-30 13:30:00|58.67|59.21|58.62|58.86|375200|40.455
1380634200|2013-10-01 13:30:00|58.2|58.73|58.11|58.72|520000|40.358
1380720600|2013-10-02 13:30:00|58.52|59.57|58.45|59.42|794500|40.839
1380807000|2013-10-03 13:30:00|58.87|58.91|58.03|58.38|343800|40.125
1380893400|2013-10-04 13:30:00|57.75|58.42|57.65|58.41|489800|40.145
1381152600|2013-10-07 13:30:00|57.42|58.2|57.41|57.75|831100|39.692
1381239000|2013-10-08 13:30:00|57.15|57.2|56.69|56.87|499900|39.087
1381325400|2013-10-09 13:30:00|56.65|57.11|56.24|56.84|1062900|39.066
1381411800|2013-10-10 13:30:00|57|58|56.97|57.89|626700|39.788
1381498200|2013-10-11 13:30:00|57.63|58.64|57.54|58.5|965000|40.207
1381757400|2013-10-14 13:30:00|58.2|59.02|58.11|58.89|410800|40.475
1381843800|2013-10-15 13:30:00|59.02|59.21|58.77|59.16|766000|40.661
1381930200|2013-10-16 13:30:00|59.27|59.52|58.95|59.24|345600|40.716
1382016600|2013-10-17 13:30:00|59.3|59.88|59.27|59.88|685000|41.156
1382103000|2013-10-18 13:30:00|60.65|60.65|60.16|60.25|552600|41.41
1382362200|2013-10-21 13:30:00|60.69|61.01|60.54|60.93|828300|41.877
1382448600|2013-10-22 13:30:00|63.17|63.78|63.01|63.05|1655800|43.334
1382535000|2013-10-23 13:30:00|62.34|62.38|61.93|62.16|389000|42.723
1382621400|2013-10-24 13:30:00|63.06|63.26|62.94|63.2|602600|43.437
1382707800|2013-10-25 13:30:00|63.19|63.46|63.06|63.24|408800|43.465
1382967000|2013-10-28 13:30:00|62.74|63.11|62.54|62.98|421300|43.286
1383053400|2013-10-29 13:30:00|62.84|62.92|62.41|62.76|434300|43.135
1383139800|2013-10-30 13:30:00|62.99|63.14|62.2|62.42|415300|42.901
1383226200|2013-10-31 13:30:00|62.42|62.56|61.63|61.64|550900|42.365
1383312600|2013-11-01 13:30:00|61.74|62.03|60.89|61.55|1045900|42.303
1383575400|2013-11-04 14:30:00|62.36|62.56|62.06|62.52|348600|42.97
1383661800|2013-11-05 14:30:00|63.51|63.55|62.89|63.3|353800|43.506
1383748200|2013-11-06 14:30:00|63.73|64|63.54|63.79|350400|43.843
1383834600|2013-11-07 14:30:00|63.96|63.97|62.65|62.73|891000|43.114
1383921000|2013-11-08 14:30:00|62.5|63.31|62.18|63.29|419200|43.499
1384180200|2013-11-11 14:30:00|62.6|62.82|62.19|62.33|330700|42.84
1384266600|2013-11-12 14:30:00|61.87|62.2|61.42|61.76|233600|42.448
1384353000|2013-11-13 14:30:00|60.45|61.61|60.44|61.6|389000|42.338
1384439400|2013-11-14 14:30:00|61.04|61.75|60.91|61.6|261000|42.338
1384525800|2013-11-15 14:30:00|62.44|62.53|62.13|62.39|234100|42.881
1384785000|2013-11-18 14:30:00|62.59|62.77|62.17|62.27|361200|42.798
1384871400|2013-11-19 14:30:00|62.33|62.35|61.69|61.94|202300|42.571
1384957800|2013-11-20 14:30:00|63.03|63.09|61.78|61.91|399100|42.551
1385044200|2013-11-21 14:30:00|61.66|61.84|61.37|61.52|384400|42.283
1385130600|2013-11-22 14:30:00|60.77|61.03|60.64|60.95|423500|41.891
1385389800|2013-11-25 14:30:00|60.69|60.72|60.34|60.52|416300|41.595
1385476200|2013-11-26 14:30:00|59.49|59.87|59.37|59.64|440300|40.991
1385562600|2013-11-27 14:30:00|60.06|60.32|59.78|59.91|297400|41.176
1385735400|2013-11-29 14:30:00|61.17|61.24|60.6|60.68|560100|41.705
1385994600|2013-12-02 14:30:00|59.95|60.05|59.37|59.48|394800|40.881
1386081000|2013-12-03 14:30:00|59.09|59.71|58.93|59.19|372800|40.681
1386167400|2013-12-04 14:30:00|59.32|59.81|59.27|59.72|273400|41.046
1386253800|2013-12-05 14:30:00|59.47|59.71|59.14|59.46|708300|40.867
1386340200|2013-12-06 14:30:00|60.78|60.82|60.25|60.48|686600|41.568
1386599400|2013-12-09 14:30:00|60.09|60.65|59.95|60.42|543400|41.527
1386685800|2013-12-10 14:30:00|60.13|60.27|59.4|59.43|944200|40.846
1386772200|2013-12-11 14:30:00|59.42|59.42|58.05|58.06|476600|39.905
1386858600|2013-12-12 14:30:00|57.6|57.63|56.86|57.19|473900|39.307
1386945000|2013-12-13 14:30:00|57.27|57.56|57.06|57.15|442800|39.279
1387204200|2013-12-16 14:30:00|58.29|58.66|58.1|58.15|762200|39.967
1387290600|2013-12-17 14:30:00|58.13|58.3|57.87|58.06|580500|39.905
1387377000|2013-12-18 14:30:00|58.77|59.46|57.95|59.04|1219700|40.578
1387463400|2013-12-19 14:30:00|58.56|59.18|58.47|59.09|388700|40.613
1387549800|2013-12-20 14:30:00|59.46|59.67|59.02|59.16|723200|40.661
1387809000|2013-12-23 14:30:00|59.78|60.12|59.72|59.93|434300|41.19
1387895400|2013-12-24 14:30:00|60.1|60.64|60.08|60.57|142100|41.63
1388068200|2013-12-26 14:30:00|60.36|60.67|60.28|60.62|243700|41.664
1388154600|2013-12-27 14:30:00|61.53|61.63|61.28|61.54|368300|42.297
1388413800|2013-12-30 14:30:00|61.43|61.77|61.35|61.53|316600|42.29
1388500200|2013-12-31 14:30:00|61.48|62.12|61.48|62.12|264400|42.695
1388673000|2014-01-02 14:30:00|61.35|61.37|60.53|60.79|285200|41.781
1388759400|2014-01-03 14:30:00|60.91|61.12|60.74|60.84|352600|41.815
1389018600|2014-01-06 14:30:00|60.56|60.56|59.9|60.16|297500|41.348
1389105000|2014-01-07 14:30:00|60.21|60.24|59.65|59.76|255300|41.073
1389191400|2014-01-08 14:30:00|60.08|60.08|59.34|59.38|1979200|40.812
1389277800|2014-01-09 14:30:00|58.85|58.85|58.2|58.38|1363600|40.125
1389364200|2014-01-10 14:30:00|58.87|59.06|58.57|59|1038800|40.551
1389623400|2014-01-13 14:30:00|58.4|58.98|58.28|58.37|483300|40.118
1389709800|2014-01-14 14:30:00|58.56|58.67|58.29|58.45|533600|40.173
1389796200|2014-01-15 14:30:00|58.3|58.78|58.21|58.67|422900|40.324
1389882600|2014-01-16 14:30:00|60.9|61.13|60.67|61.11|792300|42.001
1389969000|2014-01-17 14:30:00|61.92|62.11|61.61|61.72|631200|42.42
1390314600|2014-01-21 14:30:00|61.28|61.28|60.73|61.02|555100|41.939
1390401000|2014-01-22 14:30:00|60.72|60.84|60.45|60.65|506500|41.685
1390487400|2014-01-23 14:30:00|60.76|60.8|59.95|60.25|957400|41.41
1390573800|2014-01-24 14:30:00|59.78|59.82|58.33|58.36|953500|40.111
1390833000|2014-01-27 14:30:00|59.64|59.69|58.56|58.94|680100|40.51
1390919400|2014-01-28 14:30:00|59.62|59.89|59.51|59.84|476200|41.128
1391005800|2014-01-29 14:30:00|58.78|59.83|58.76|59.1|575600|40.62
1391092200|2014-01-30 14:30:00|59.65|59.93|59.2|59.72|601200|41.046
1391178600|2014-01-31 14:30:00|58.54|59.14|58.42|58.96|536500|40.523
1391437800|2014-02-03 14:30:00|58.64|58.75|57.2|57.24|579900|39.341
1391524200|2014-02-04 14:30:00|57.2|57.87|57.07|57.82|1044100|39.74
1391610600|2014-02-05 14:30:00|57.09|57.8|57.03|57.67|629700|39.637
1391697000|2014-02-06 14:30:00|57.72|58.68|57.72|58.68|852100|40.331
1391783400|2014-02-07 14:30:00|58.9|59.7|58.64|59.62|477900|40.977
1392042600|2014-02-10 14:30:00|59.45|59.75|59.35|59.56|341100|40.936
1392129000|2014-02-11 14:30:00|60.02|61.32|59.97|61.21|585800|42.07
1392215400|2014-02-12 14:30:00|61.86|61.91|61.51|61.77|389300|42.455
1392301800|2014-02-13 14:30:00|61.29|62.29|61.17|62.29|459700|42.812
1392388200|2014-02-14 14:30:00|63.14|63.44|63.01|63.18|417600|43.424
1392733800|2014-02-18 14:30:00|65.1|65.32|64.71|65.21|976200|44.819
1392820200|2014-02-19 14:30:00|64.84|65.78|64.76|64.82|645600|44.551
1392906600|2014-02-20 14:30:00|65.28|65.91|65.18|65.78|1048700|45.211
1392993000|2014-02-21 14:30:00|66.16|66.29|65.19|65.23|854100|44.833
1393252200|2014-02-24 14:30:00|64.7|65.37|64.58|65.08|710100|44.73
1393338600|2014-02-25 14:30:00|64.46|64.54|63.71|63.85|595500|43.884
1393425000|2014-02-26 14:30:00|63.8|63.96|63.43|63.63|493400|43.733
1393511400|2014-02-27 14:30:00|63.84|64.31|63.71|64.12|383900|44.07
1393597800|2014-02-28 14:30:00|64.05|64.62|63.92|64.18|414900|44.111
1393857000|2014-03-03 14:30:00|63.51|63.78|63.04|63.17|529600|43.417
1393943400|2014-03-04 14:30:00|64.11|64.52|63.99|64.18|698100|44.111
1394029800|2014-03-05 14:30:00|62.78|63.21|62.58|62.96|490800|44.083|divid|1.18
1394116200|2014-03-06 14:30:00|63.24|63.61|63.03|63.09|448600|44.174
1394202600|2014-03-07 14:30:00|62.37|62.39|61.46|61.83|663700|43.292
1394458200|2014-03-10 13:30:00|60.58|60.66|60.1|60.6|379700|42.431
1394544600|2014-03-11 13:30:00|60.53|61.03|59.62|59.73|497100|41.821
1394631000|2014-03-12 13:30:00|59.27|59.79|59.18|59.74|536200|41.828
1394717400|2014-03-13 13:30:00|60.37|60.6|59.03|59.14|765600|41.408
1394803800|2014-03-14 13:30:00|59.29|59.76|59.14|59.19|343900|41.443
1395063000|2014-03-17 13:30:00|60.45|60.73|59.96|60.09|730300|42.074
1395149400|2014-03-18 13:30:00|60.11|60.69|60.06|60.38|348700|42.277
1395235800|2014-03-19 13:30:00|59.77|59.84|58.38|58.61|742400|41.037
1395322200|2014-03-20 13:30:00|58.32|59.29|58.22|58.73|619500|41.121
1395408600|2014-03-21 13:30:00|59.56|59.85|59.11|59.18|566400|41.436
1395667800|2014-03-24 13:30:00|59.95|59.99|59.05|59.62|397100|41.744
1395754200|2014-03-25 13:30:00|60.56|61.24|60.56|61.09|592100|42.774
1395840600|2014-03-26 13:30:00|61.53|61.63|60.25|60.43|857700|42.312
1395927000|2014-03-27 13:30:00|60.6|61.04|60.53|60.98|563000|42.697
1396013400|2014-03-28 13:30:00|61.7|61.94|61.56|61.7|468000|43.201
1396272600|2014-03-31 13:30:00|61.88|61.95|61.27|61.76|542300|43.243
1396359000|2014-04-01 13:30:00|62.87|63|62.43|62.9|484400|44.041
1396445400|2014-04-02 13:30:00|63.81|64.06|63.6|63.85|549200|44.706
1396531800|2014-04-03 13:30:00|63.63|64.05|63.23|63.99|534300|44.804
1396618200|2014-04-04 13:30:00|64.78|65.18|64.22|64.27|731000|45
1396877400|2014-04-07 13:30:00|63.89|64.26|63.58|63.93|795300|44.762
1396963800|2014-04-08 13:30:00|63.97|65.3|63.96|65.06|687300|45.553
1397050200|2014-04-09 13:30:00|65.55|65.7|64.99|65.6|559000|45.931
1397136600|2014-04-10 13:30:00|64.65|64.99|64.21|64.36|762200|45.063
1397223000|2014-04-11 13:30:00|63.63|64.13|63.6|63.87|668900|44.72
1397482200|2014-04-14 13:30:00|64.28|65|64.08|64.79|408100|45.364
1397568600|2014-04-15 13:30:00|63.9|63.9|62.8|63.4|1572300|44.391
1397655000|2014-04-16 13:30:00|64.34|64.46|63.81|64.39|534600|45.084
1397741400|2014-04-17 13:30:00|63.99|64.62|63.96|64.37|334800|45.07
1398087000|2014-04-21 13:30:00|64.57|64.76|63.88|64.14|274100|44.909
1398173400|2014-04-22 13:30:00|64.83|64.84|64.35|64.54|367900|45.189
1398259800|2014-04-23 13:30:00|64.5|64.67|64.08|64.57|353900|45.21
1398346200|2014-04-24 13:30:00|64.89|64.91|64.4|64.66|374000|45.273
1398432600|2014-04-25 13:30:00|64.66|64.85|64.37|64.6|337700|45.231
1398691800|2014-04-28 13:30:00|64.11|64.16|63.53|63.91|485100|44.748
1398778200|2014-04-29 13:30:00|64.21|64.66|64.13|64.49|407400|45.154
1398864600|2014-04-30 13:30:00|64.79|64.9|64.55|64.7|521700|45.301
1398951000|2014-05-01 13:30:00|64.1|64.29|63.6|63.92|373200|44.755
1399037400|2014-05-02 13:30:00|64.52|65.34|64.36|64.96|454300|45.483
1399296600|2014-05-05 13:30:00|64.72|64.79|64.34|64.79|366500|45.364
1399383000|2014-05-06 13:30:00|64.7|65.2|64.57|64.92|317400|45.455
1399469400|2014-05-07 13:30:00|64.45|65.19|64.36|65.03|386400|45.532
1399555800|2014-05-08 13:30:00|64.99|65.08|64.61|64.69|287900|45.294
1399642200|2014-05-09 13:30:00|64.79|64.81|63.8|64.18|363200|44.937
1399901400|2014-05-12 13:30:00|65.62|66|65.52|65.82|610000|46.086
1399987800|2014-05-13 13:30:00|66.08|66.33|65.79|66.09|397500|46.275
1400074200|2014-05-14 13:30:00|66.48|67.15|66.37|66.64|406400|46.66
1400160600|2014-05-15 13:30:00|67.17|67.17|66.24|66.73|547600|46.723
1400247000|2014-05-16 13:30:00|65.64|65.74|65.32|65.66|338000|45.973
1400506200|2014-05-19 13:30:00|65.11|65.36|65|65.35|428900|45.756
1400592600|2014-05-20 13:30:00|64.4|64.65|63.79|63.94|336100|44.769
1400679000|2014-05-21 13:30:00|64.5|64.55|64.06|64.43|770400|45.112
1400765400|2014-05-22 13:30:00|65.13|65.36|65.03|65.26|494900|45.693
1400851800|2014-05-23 13:30:00|65.06|65.66|65.05|65.43|220200|45.812
1401197400|2014-05-27 13:30:00|65.55|65.6|65.21|65.39|281700|45.784
1401283800|2014-05-28 13:30:00|64.23|64.33|63.95|63.98|550400|44.797
1401370200|2014-05-29 13:30:00|64.32|64.93|64.3|64.85|195800|45.406
1401456600|2014-05-30 13:30:00|63.04|63.09|62.37|62.65|723000|43.866
1401715800|2014-06-02 13:30:00|63|63.42|62.92|63.34|575100|44.349
1401802200|2014-06-03 13:30:00|62.4|62.79|62.22|62.73|553000|43.922
1401888600|2014-06-04 13:30:00|63|63.1|62.7|62.82|777200|43.985
1401975000|2014-06-05 13:30:00|63.01|63.2|62.68|63.06|435600|44.153
1402061400|2014-06-06 13:30:00|63.46|63.68|63.28|63.58|241900|44.517
1402320600|2014-06-09 13:30:00|63.75|63.97|63.69|63.8|272700|44.671
1402407000|2014-06-10 13:30:00|63.21|63.37|62.92|63.31|383100|44.328
1402493400|2014-06-11 13:30:00|63.28|63.6|63.16|63.45|301200|44.426
1402579800|2014-06-12 13:30:00|62.69|62.92|62.26|62.35|299200|43.656
1402666200|2014-06-13 13:30:00|62.43|62.81|62.38|62.74|265500|43.929
1402925400|2014-06-16 13:30:00|63.5|63.71|63.2|63.3|607600|44.321
1403011800|2014-06-17 13:30:00|62.34|63.07|62.08|63.06|584700|44.153
1403098200|2014-06-18 13:30:00|63.21|64.16|63.11|64.11|465000|44.888
1403184600|2014-06-19 13:30:00|65.14|65.26|64.49|64.75|555500|45.336
1403271000|2014-06-20 13:30:00|64.65|64.75|64.46|64.75|421200|45.336
1403530200|2014-06-23 13:30:00|65.73|66.12|65.43|66.06|353300|46.254
1403616600|2014-06-24 13:30:00|65.63|65.65|64.65|64.72|423800|45.315
1403703000|2014-06-25 13:30:00|64.34|64.63|64.31|64.52|285100|45.175
1403789400|2014-06-26 13:30:00|64.37|64.89|64.14|64.84|391300|45.399
1403875800|2014-06-27 13:30:00|64.75|65.22|64.71|65.15|234300|45.616
1404135000|2014-06-30 13:30:00|64.78|65.26|64.53|65.23|458600|45.672
1404221400|2014-07-01 13:30:00|66.02|66.62|65.96|66.39|413700|46.485
1404307800|2014-07-02 13:30:00|66.75|67.43|66.74|67.22|333800|47.066
1404394200|2014-07-03 13:30:00|67.92|68.54|67.66|68.37|393500|47.871
1404739800|2014-07-07 13:30:00|68.08|68.52|68.04|68.22|379700|47.766
1404826200|2014-07-08 13:30:00|68.16|68.16|67.6|67.78|473400|47.458
1404912600|2014-07-09 13:30:00|67.6|67.99|67.48|67.85|236100|47.507
1404999000|2014-07-10 13:30:00|66.72|67.1|66.62|66.74|475600|46.73
1405085400|2014-07-11 13:30:00|66.75|67.44|66.74|67.29|411100|47.115
1405344600|2014-07-14 13:30:00|68.28|68.28|67.87|68.04|780800|47.64
1405431000|2014-07-15 13:30:00|69.03|69.09|67.96|68.59|721800|48.025
1405517400|2014-07-16 13:30:00|69.37|69.83|69.3|69.76|282300|48.844
1405603800|2014-07-17 13:30:00|68.55|69.08|68.05|68.22|296900|47.766
1405690200|2014-07-18 13:30:00|68.18|68.71|68.14|68.71|281100|48.109
1405949400|2014-07-21 13:30:00|68.5|68.94|68.39|68.85|193600|48.207
1406035800|2014-07-22 13:30:00|70.05|70.29|69.86|70.16|306800|49.124
1406122200|2014-07-23 13:30:00|70.01|70.54|69.99|70.17|281000|49.131
1406208600|2014-07-24 13:30:00|70.31|70.71|70.18|70.4|368200|49.292
1406295000|2014-07-25 13:30:00|70.57|70.71|70.35|70.55|264100|49.397
1406554200|2014-07-28 13:30:00|70.5|70.82|70.08|70.57|220900|49.411
1406640600|2014-07-29 13:30:00|70.81|71.44|70.7|71.02|624800|49.726
1406727000|2014-07-30 13:30:00|69.91|69.97|68.97|69.57|891500|48.711
1406813400|2014-07-31 13:30:00|69.03|69.11|68.08|68.16|681300|47.724
1406899800|2014-08-01 13:30:00|67.64|68.03|67.37|67.71|456100|47.409
1407159000|2014-08-04 13:30:00|67.81|68.69|67.65|68.54|409200|47.99
1407245400|2014-08-05 13:30:00|68.13|68.13|67.23|67.61|467700|47.339
1407331800|2014-08-06 13:30:00|67.48|68.8|67.48|68.57|507900|48.011
1407418200|2014-08-07 13:30:00|68.05|68.15|66.74|67.18|606300|47.038
1407504600|2014-08-08 13:30:00|67.19|67.69|66.83|67.68|343800|47.388
1407763800|2014-08-11 13:30:00|68.37|68.79|68.33|68.64|593200|48.06
1407850200|2014-08-12 13:30:00|68.24|68.54|67.99|68.42|311200|47.906
1407936600|2014-08-13 13:30:00|67.9|68.19|67.66|68.07|245200|47.661
1408023000|2014-08-14 13:30:00|67.74|67.9|67.34|67.76|290600|47.444
1408109400|2014-08-15 13:30:00|69.11|69.41|68.37|69.2|1338400|48.452
1408368600|2014-08-18 13:30:00|69.15|69.56|68.85|69.52|536100|48.676
1408455000|2014-08-19 13:30:00|65.79|65.85|65.05|65.22|2177700|45.665
1408541400|2014-08-20 13:30:00|65.78|66.33|65.72|66.02|723100|46.226
1408627800|2014-08-21 13:30:00|65.56|65.67|65.32|65.57|454800|45.91
1408714200|2014-08-22 13:30:00|64.69|64.8|64.19|64.62|594800|45.245
1408973400|2014-08-25 13:30:00|64.91|64.91|64.46|64.61|344100|45.238
1409059800|2014-08-26 13:30:00|64.57|64.71|64.37|64.47|433600|45.14
1409146200|2014-08-27 13:30:00|64.82|64.9|64.53|64.8|403100|45.371
1409232600|2014-08-28 13:30:00|63.31|63.38|62.73|63.04|734600|44.139
1409319000|2014-08-29 13:30:00|63.11|63.53|62.97|63.48|370500|44.447
1409664600|2014-09-02 13:30:00|63.83|63.83|63.21|63.55|538100|44.496
1409751000|2014-09-03 13:30:00|62.67|62.74|62.21|62.25|388300|44.453|divid|1.24
1409837400|2014-09-04 13:30:00|62.65|62.76|61.83|62.03|903900|44.296
1409923800|2014-09-05 13:30:00|61.57|62.2|61.52|62.12|486700|44.36
1410183000|2014-09-08 13:30:00|61.21|61.38|60.76|60.92|449100|43.504
1410269400|2014-09-09 13:30:00|60.69|60.71|60.22|60.59|868100|43.268
1410355800|2014-09-10 13:30:00|60.52|60.74|60.04|60.7|406500|43.346
1410442200|2014-09-11 13:30:00|60.02|60.39|59.87|60.33|569100|43.082
1410528600|2014-09-12 13:30:00|60.3|60.45|60.03|60.2|331800|42.989
1410787800|2014-09-15 13:30:00|60.08|60.09|59.66|59.82|315600|42.718
1410874200|2014-09-16 13:30:00|59.45|61.04|59.43|60.66|804600|43.318
1410960600|2014-09-17 13:30:00|60.19|60.21|59.17|59.27|1033300|42.325
1411047000|2014-09-18 13:30:00|59.43|59.78|59.31|59.48|453300|42.475
1411133400|2014-09-19 13:30:00|59.53|59.54|58.51|58.63|802900|41.868
1411392600|2014-09-22 13:30:00|57.58|57.59|56.59|56.83|898800|40.583
1411479000|2014-09-23 13:30:00|57.11|57.41|56.95|57.16|707800|40.818
1411565400|2014-09-24 13:30:00|58.61|58.96|57.97|58.68|1130200|41.904
1411651800|2014-09-25 13:30:00|57.46|57.47|56.48|56.69|1180400|40.483
1411738200|2014-09-26 13:30:00|56.38|56.7|56.25|56.55|931400|40.383
1411997400|2014-09-29 13:30:00|55.7|56.22|55.61|55.87|601300|39.897
1412083800|2014-09-30 13:30:00|55.57|55.95|55.24|55.53|833600|39.654
1412170200|2014-10-01 13:30:00|55.05|55.27|54.46|54.65|1454000|39.026
1412256600|2014-10-02 13:30:00|54.72|54.86|53.79|54.73|1114800|39.083
1412343000|2014-10-03 13:30:00|53.19|53.25|52.44|52.91|1318900|37.783
1412602200|2014-10-06 13:30:00|54.03|55.17|53.54|54.38|1605700|38.833
1412688600|2014-10-07 13:30:00|54.23|54.26|53.46|53.48|1183300|38.191
1412775000|2014-10-08 13:30:00|53.67|54.93|53.17|54.84|1016100|39.162
1412861400|2014-10-09 13:30:00|54.69|54.72|53.19|53.32|1146700|38.076
1412947800|2014-10-10 13:30:00|52.29|52.7|51.73|51.86|1171200|37.034
1413207000|2014-10-13 13:30:00|53.35|53.94|52.95|52.96|1219100|37.819
1413293400|2014-10-14 13:30:00|53.84|54.53|53.58|53.9|1205500|38.49
1413379800|2014-10-15 13:30:00|53.07|53.82|52.35|53.66|1903700|38.319
1413466200|2014-10-16 13:30:00|52.23|54.14|52.18|53.61|1820500|38.283
1413552600|2014-10-17 13:30:00|54.11|54.53|53.87|54.29|820600|38.769
1413811800|2014-10-20 13:30:00|53.88|54.15|53.64|54.02|679100|38.576
1413898200|2014-10-21 13:30:00|54.86|55.14|54.5|54.82|857200|39.147
1413984600|2014-10-22 13:30:00|53.87|53.9|53.1|53.24|1097800|38.019
1414071000|2014-10-23 13:30:00|53.34|53.51|53.11|53.29|646200|38.055
1414157400|2014-10-24 13:30:00|52.76|52.9|52.43|52.86|1144800|37.748
1414416600|2014-10-27 13:30:00|51.98|52.46|51.88|52.34|1012000|37.376
1414503000|2014-10-28 13:30:00|52.96|53.28|52.76|53.22|638900|38.005
1414589400|2014-10-29 13:30:00|53.29|53.49|51.96|52.3|625400|37.348
1414675800|2014-10-30 13:30:00|51.52|52.2|51.09|51.93|807000|37.084
1414762200|2014-10-31 13:30:00|51.59|52.19|51.32|52.04|1594100|37.162
1415025000|2014-11-03 14:30:00|52.34|52.35|51.49|51.82|827200|37.005
1415111400|2014-11-04 14:30:00|51.96|51.98|51.42|51.76|445400|36.962
1415197800|2014-11-05 14:30:00|51.64|52.08|51.23|51.69|895000|36.912
1415284200|2014-11-06 14:30:00|51.91|52.11|51.68|51.81|761100|36.998
1415370600|2014-11-07 14:30:00|53.17|53.65|53.09|53.46|700700|38.176
1415629800|2014-11-10 14:30:00|53.96|53.97|52.89|53.02|791100|37.862
1415716200|2014-11-11 14:30:00|52.4|53.03|52.36|52.93|580400|37.798
1415802600|2014-11-12 14:30:00|52.54|52.95|52.27|52.56|771900|37.534
1415889000|2014-11-13 14:30:00|52.1|52.54|51.93|52.18|573400|37.262
1415975400|2014-11-14 14:30:00|51.23|52.57|51.23|52.53|685800|37.512
1416234600|2014-11-17 14:30:00|52.58|52.78|52.17|52.56|497400|37.534
1416321000|2014-11-18 14:30:00|52.4|52.44|51.82|52.11|682500|37.212
1416407400|2014-11-19 14:30:00|51.46|51.48|50.71|50.92|1209400|36.362
1416493800|2014-11-20 14:30:00|49.49|50.26|49.49|50.17|999200|35.827
1416580200|2014-11-21 14:30:00|52.38|52.93|51.94|52.15|1206400|37.241
1416839400|2014-11-24 14:30:00|51.57|51.6|50.81|51|939000|36.42
1416925800|2014-11-25 14:30:00|50.26|50.68|50.01|50.45|912800|36.027
1417012200|2014-11-26 14:30:00|50.77|50.99|50.48|50.84|648500|36.305
1417185000|2014-11-28 14:30:00|48.07|48.1|47.2|47.25|945500|33.742
1417444200|2014-12-01 14:30:00|47.14|47.42|46.47|47.18|1243200|33.692
1417530600|2014-12-02 14:30:00|47.66|47.95|47.08|47.28|1119700|33.763
1417617000|2014-12-03 14:30:00|47.29|48.16|47.25|47.74|1306000|34.092
1417703400|2014-12-04 14:30:00|47.05|47.4|46.81|47.13|995500|33.656
1417789800|2014-12-05 14:30:00|46.32|46.35|45.75|46.09|1302100|32.913
1418049000|2014-12-08 14:30:00|45.19|45.35|44.77|44.92|1143600|32.078
1418135400|2014-12-09 14:30:00|43.93|45.35|43.86|44.63|1392600|31.871
1418221800|2014-12-10 14:30:00|44.05|44.05|43.22|43.37|1575200|30.971
1418308200|2014-12-11 14:30:00|42.39|43.16|42.33|42.67|1849500|30.471
1418394600|2014-12-12 14:30:00|41.97|42.25|41.42|41.42|1845600|29.578
1418653800|2014-12-15 14:30:00|40.86|41.15|39.84|39.88|1752300|28.479
1418740200|2014-12-16 14:30:00|40.45|41.64|40.12|40.8|2503400|29.136
1418826600|2014-12-17 14:30:00|41.02|42.43|40.88|41.78|2144000|29.835
1418913000|2014-12-18 14:30:00|42.32|42.51|41.51|42.29|1758000|30.2
1418999400|2014-12-19 14:30:00|42.39|43.85|42.27|43.81|2275600|31.285
1419258600|2014-12-22 14:30:00|43.48|43.55|42.72|42.86|1603700|30.607
1419345000|2014-12-23 14:30:00|42.5|43.36|42.48|43.05|1300900|30.742
1419431400|2014-12-24 14:30:00|42.78|42.96|42.35|42.86|540300|30.607
1419604200|2014-12-26 14:30:00|43.18|43.74|43.06|43.36|718200|30.964
1419863400|2014-12-29 14:30:00|43.74|44.06|43.55|43.66|895000|31.178
1419949800|2014-12-30 14:30:00|43.3|43.75|43.3|43.37|1046500|30.971
1420036200|2014-12-31 14:30:00|43.31|43.44|42.96|43|739800|30.707
1420209000|2015-01-02 14:30:00|42.7|42.96|42.26|42.72|1115600|30.507
1420468200|2015-01-05 14:30:00|40.76|40.87|40.18|40.74|2165400|29.093
1420554600|2015-01-06 14:30:00|40.07|41.02|40.07|40.53|1693000|28.943
1420641000|2015-01-07 14:30:00|40.7|41.21|40.5|41.01|1262700|29.286
1420727400|2015-01-08 14:30:00|41.55|42.22|41.43|42.03|1300500|30.014
1420813800|2015-01-09 14:30:00|41.96|42.12|41.6|41.98|1244100|29.978
1421073000|2015-01-12 14:30:00|41.13|41.43|40.62|41.27|1281500|29.471
1421159400|2015-01-13 14:30:00|41.49|41.55|40.54|40.87|1271700|29.186
1421245800|2015-01-14 14:30:00|38.62|39.67|38.54|39.66|2314500|28.322
1421332200|2015-01-15 14:30:00|41.09|41.48|40.76|40.99|1929200|29.271
1421418600|2015-01-16 14:30:00|42|42.52|41.84|42.47|1254600|30.328
1421764200|2015-01-20 14:30:00|42.35|42.57|41.95|42.28|1379300|30.193
1421850600|2015-01-21 14:30:00|42.54|43.48|42.45|43.44|1291000|31.021
1421937000|2015-01-22 14:30:00|44.11|44.25|43.65|44.07|1254400|31.471
1422023400|2015-01-23 14:30:00|42.99|43.15|42.66|42.76|1656700|30.535
1422282600|2015-01-26 14:30:00|42.42|43.52|42.18|43.42|1667300|31.007
1422369000|2015-01-27 14:30:00|43.13|43.59|42.86|43.43|1461100|31.014
1422455400|2015-01-28 14:30:00|43.45|43.5|42.71|42.78|1790100|30.55
1422541800|2015-01-29 14:30:00|43.32|43.35|42.51|43.09|1491600|30.771
1422628200|2015-01-30 14:30:00|43.46|44.19|43.17|43.69|1263600|31.199
1422887400|2015-02-02 14:30:00|44.42|45.14|44.34|45.07|1624400|32.185
1422973800|2015-02-03 14:30:00|46.86|47.78|46.74|47.68|2455900|34.049
1423060200|2015-02-04 14:30:00|46.37|46.73|46.12|46.32|1760100|33.078
1423146600|2015-02-05 14:30:00|46.2|47.23|46.14|47.18|1529500|33.692
1423233000|2015-02-06 14:30:00|46.26|46.39|45.72|45.93|1277500|32.799
1423492200|2015-02-09 14:30:00|46.28|47.23|46.28|46.86|942400|33.463
1423578600|2015-02-10 14:30:00|46.17|46.19|45.37|45.8|1027000|32.706
1423665000|2015-02-11 14:30:00|45.13|45.49|44.48|45.42|984000|32.435
1423751400|2015-02-12 14:30:00|46.3|46.64|45.96|46.46|1764700|33.177
1423837800|2015-02-13 14:30:00|47.78|48.84|47.78|48.82|1399000|34.863
1424183400|2015-02-17 14:30:00|48.99|49.16|48.62|49.06|1829100|35.034
1424269800|2015-02-18 14:30:00|48.04|49.49|48.04|49|1601600|34.991
1424356200|2015-02-19 14:30:00|48.4|48.83|48.01|48.55|1971800|34.67
1424442600|2015-02-20 14:30:00|48.53|48.95|48.47|48.73|936700|34.799
1424701800|2015-02-23 14:30:00|48.05|48.33|47.56|47.95|1049900|34.242
1424788200|2015-02-24 14:30:00|50.67|51.52|50.36|51.13|2025400|36.512
1424874600|2015-02-25 14:30:00|51.1|51.26|50.63|51.04|1156100|36.448
1424961000|2015-02-26 14:30:00|50.58|50.64|49.78|49.92|1120200|35.648
1425047400|2015-02-27 14:30:00|50.18|50.33|50|50.2|938200|35.848
1425306600|2015-03-02 14:30:00|49.33|49.41|48.91|49.4|1473600|35.277
1425393000|2015-03-03 14:30:00|49.15|49.67|49.08|49.3|1205600|35.206
1425479400|2015-03-04 14:30:00|48.66|48.68|48.08|48.5|889000|34.634
1425565800|2015-03-05 14:30:00|48.58|48.63|48.11|48.21|663300|34.427
1425652200|2015-03-06 14:30:00|47.16|47.37|46.51|46.78|1486900|33.406
1425907800|2015-03-09 13:30:00|46.87|46.97|46.52|46.87|580800|33.47
1425994200|2015-03-10 13:30:00|45.34|45.57|44.57|44.68|1366300|31.906
1426080600|2015-03-11 13:30:00|43.02|43.27|42.49|43.11|1016500|31.664|divid|1.24
1426167000|2015-03-12 13:30:00|44.08|44.11|42.8|42.95|1299700|31.546
1426253400|2015-03-13 13:30:00|42.06|42.07|41.05|41.64|1761400|30.584
1426512600|2015-03-16 13:30:00|41.95|42.55|41.6|42.55|947100|31.253
1426599000|2015-03-17 13:30:00|43.17|43.68|43.02|43.43|1114100|31.899
1426685400|2015-03-18 13:30:00|43|44.37|42.7|44.25|968400|32.501
1426771800|2015-03-19 13:30:00|44.34|44.34|43.72|43.89|815400|32.237
1426858200|2015-03-20 13:30:00|45.09|46.24|44.87|45.92|1626600|33.728
1427117400|2015-03-23 13:30:00|47.34|47.81|47.1|47.64|1491000|34.991
1427203800|2015-03-24 13:30:00|48|48.03|47.17|47.3|1518500|34.742
1427290200|2015-03-25 13:30:00|47.42|47.65|46.87|46.87|832900|34.426
1427376600|2015-03-26 13:30:00|46.6|46.81|45.67|45.89|769900|33.706
1427463000|2015-03-27 13:30:00|45.12|45.19|44.59|44.96|825600|33.023
1427722200|2015-03-30 13:30:00|45.04|45.41|44.84|45.28|936600|33.258
1427808600|2015-03-31 13:30:00|43.94|44.35|43.79|44.26|1339900|32.509
1427895000|2015-04-01 13:30:00|43.45|44.01|43.44|43.88|1042400|32.23
1427981400|2015-04-02 13:30:00|42.82|43.04|42.49|43.02|1262700|31.598
1428327000|2015-04-06 13:30:00|43.3|44.2|43.2|43.87|813200|32.222
1428413400|2015-04-07 13:30:00|43.32|44.09|43.23|43.72|1399300|32.112
1428499800|2015-04-08 13:30:00|44.9|44.97|43.8|44.01|677500|32.325
1428586200|2015-04-09 13:30:00|43.21|43.52|42.83|43.12|954600|31.671
1428672600|2015-04-10 13:30:00|42.79|43.07|42.66|43.06|1142300|31.627
1428931800|2015-04-13 13:30:00|41.9|42.06|41.22|41.32|1000500|30.349
1429018200|2015-04-14 13:30:00|42.9|43.47|42.72|43.24|958400|31.759
1429104600|2015-04-15 13:30:00|43.76|43.95|43.32|43.76|881300|32.141
1429191000|2015-04-16 13:30:00|44.51|44.58|43.77|44.06|789800|32.362
1429277400|2015-04-17 13:30:00|43.07|43.58|43.03|43.49|1800800|31.943
1429536600|2015-04-20 13:30:00|43.8|44.47|43.68|44.11|561800|32.398
1429623000|2015-04-21 13:30:00|43.8|44|43.3|43.55|1157900|31.987
1429709400|2015-04-22 13:30:00|44.33|44.84|44.09|44.84|941500|32.935
1429795800|2015-04-23 13:30:00|45.29|46.56|45.18|46.35|715200|34.044
1429882200|2015-04-24 13:30:00|47.88|48.03|47.5|47.75|715800|35.072
1430141400|2015-04-27 13:30:00|47.43|48.11|47.42|47.69|796300|35.028
1430227800|2015-04-28 13:30:00|48.96|49.11|48.58|48.84|701000|35.873
1430314200|2015-04-29 13:30:00|48.13|48.79|47.87|48.56|503500|35.667
1430400600|2015-04-30 13:30:00|47.59|48.48|47.4|48.3|706400|35.476
1430487000|2015-05-01 13:30:00|49.63|49.68|48.55|49.19|677000|36.13
1430746200|2015-05-04 13:30:00|49.27|49.33|48.92|49.17|491800|36.115
1430832600|2015-05-05 13:30:00|49.38|49.7|49|49.07|703900|36.042
1430919000|2015-05-06 13:30:00|49.25|49.33|48.32|48.54|553200|35.652
1431005400|2015-05-07 13:30:00|47.43|47.5|46.6|47.4|1008400|34.815
1431091800|2015-05-08 13:30:00|47.92|48.4|47.34|48.15|705300|35.366
1431351000|2015-05-11 13:30:00|48.66|49.18|48.57|48.87|727100|35.895
1431437400|2015-05-12 13:30:00|48.78|49.63|48.61|49.27|681600|36.188
1431523800|2015-05-13 13:30:00|49.19|49.66|49.05|49.15|486300|36.1
1431610200|2015-05-14 13:30:00|49.15|49.56|48.65|48.85|517700|35.88
1431696600|2015-05-15 13:30:00|48.33|48.74|48.04|48.67|750000|35.748
1431955800|2015-05-18 13:30:00|46.11|46.3|45.69|45.79|691000|33.632
1432042200|2015-05-19 13:30:00|43.81|43.93|43.48|43.6|885400|32.024
1432128600|2015-05-20 13:30:00|43.86|43.94|43.43|43.6|589300|32.024
1432215000|2015-05-21 13:30:00|44.14|44.44|43.84|44.11|450700|32.398
1432301400|2015-05-22 13:30:00|44.08|44.35|43.67|43.73|448700|32.119
1432647000|2015-05-26 13:30:00|43.18|43.2|42.31|42.55|890700|31.253
1432733400|2015-05-27 13:30:00|42.16|42.71|41.99|42.62|833500|31.304
1432819800|2015-05-28 13:30:00|42.09|42.45|41.77|42.38|925600|31.128
1432906200|2015-05-29 13:30:00|42.53|42.66|42.17|42.31|1101100|31.076
1433165400|2015-06-01 13:30:00|42.31|42.37|41.27|41.57|729900|30.533
1433251800|2015-06-02 13:30:00|41.85|42.88|41.82|42.66|1019900|31.333
1433338200|2015-06-03 13:30:00|42.13|42.46|41.79|41.89|628900|30.768
1433424600|2015-06-04 13:30:00|41.37|41.62|40.64|40.86|960500|30.011
1433511000|2015-06-05 13:30:00|40.32|41.12|40.16|40.8|634300|29.967
1433770200|2015-06-08 13:30:00|40.52|40.7|40.07|40.45|914500|29.71
1433856600|2015-06-09 13:30:00|40.62|40.81|40.15|40.38|701600|29.659
1433943000|2015-06-10 13:30:00|41.91|42.23|41.68|41.94|1437800|30.805
1434029400|2015-06-11 13:30:00|41.8|41.91|41.34|41.82|1029700|30.717
1434115800|2015-06-12 13:30:00|41.96|41.98|41.62|41.8|556100|30.702
1434375000|2015-06-15 13:30:00|41.13|41.47|41.06|41.23|545000|30.283
1434461400|2015-06-16 13:30:00|41.01|41.35|40.93|41.3|496700|30.335
1434547800|2015-06-17 13:30:00|41.4|41.74|40.88|41.58|795900|30.54
1434634200|2015-06-18 13:30:00|42.47|42.68|41.89|42.47|671300|31.194
1434720600|2015-06-19 13:30:00|42.3|42.43|42|42|604000|30.849
1434979800|2015-06-22 13:30:00|42.62|42.79|42.33|42.41|541900|31.15
1435066200|2015-06-23 13:30:00|42.43|43.11|42.42|43.11|519000|31.664
1435152600|2015-06-24 13:30:00|43.31|43.72|43.08|43.14|1394200|31.686
1435239000|2015-06-25 13:30:00|42.71|42.77|41.9|41.97|608400|30.827
1435325400|2015-06-26 13:30:00|41.47|41.57|41.06|41.33|623300|30.357
1435584600|2015-06-29 13:30:00|40.77|41.31|40.64|40.65|788700|29.857
1435671000|2015-06-30 13:30:00|40.56|40.6|39.32|39.56|929400|29.057
1435757400|2015-07-01 13:30:00|39.47|39.57|39.09|39.19|745400|28.785
1435843800|2015-07-02 13:30:00|39.91|40.29|39.71|39.87|764000|29.284
1436189400|2015-07-06 13:30:00|38.28|38.56|37.96|38.33|861900|28.153
1436275800|2015-07-07 13:30:00|37.27|37.98|36.51|37.88|1177900|27.823
1436362200|2015-07-08 13:30:00|36.86|37.01|36.17|36.38|895700|26.721
1436448600|2015-07-09 13:30:00|37.67|37.83|36.98|37|1101100|27.176
1436535000|2015-07-10 13:30:00|38.38|38.38|37.89|38.05|959000|27.947
1436794200|2015-07-13 13:30:00|38.52|39.36|38.26|39.04|972100|28.675
1436880600|2015-07-14 13:30:00|39.12|39.12|38.52|38.63|665800|28.373
1436967000|2015-07-15 13:30:00|38.73|38.84|37.97|38.33|867200|28.153
1437053400|2015-07-16 13:30:00|39.21|39.33|38.8|38.92|717800|28.586
1437139800|2015-07-17 13:30:00|39.11|39.11|38.61|38.79|778500|28.491
1437399000|2015-07-20 13:30:00|38.64|38.8|38.34|38.44|687200|28.234
1437485400|2015-07-21 13:30:00|38.49|39.22|38.47|38.82|1216200|28.513
1437571800|2015-07-22 13:30:00|37.21|37.46|36.74|36.9|840900|27.103
1437658200|2015-07-23 13:30:00|37.08|37.19|35.99|36.22|913900|26.603
1437744600|2015-07-24 13:30:00|35.68|35.71|34.78|35.07|1617200|25.759
1438003800|2015-07-27 13:30:00|35.26|35.57|34.84|34.93|1271200|25.656
1438090200|2015-07-28 13:30:00|35.75|36.08|35.48|36.02|1263400|26.456
1438176600|2015-07-29 13:30:00|35.83|36.84|35.83|36.65|1190000|26.919
1438263000|2015-07-30 13:30:00|36.66|36.77|36.28|36.48|794100|26.794
1438349400|2015-07-31 13:30:00|37.33|37.33|36.68|36.75|807800|26.993
1438608600|2015-08-03 13:30:00|35.67|35.77|35.19|35.36|1450600|25.972
1438695000|2015-08-04 13:30:00|36.16|36.62|35.99|36.13|1756000|26.537
1438781400|2015-08-05 13:30:00|37.91|37.97|37.07|37.12|1086500|27.264
1438867800|2015-08-06 13:30:00|36.34|37.08|36.03|36.95|1344100|27.14
1438954200|2015-08-07 13:30:00|36.6|37.2|36.59|36.78|905700|27.015
1439213400|2015-08-10 13:30:00|36.52|38.13|36.39|38.12|1321100|27.999
1439299800|2015-08-11 13:30:00|36.44|36.45|35.76|36.21|1619100|26.596
1439386200|2015-08-12 13:30:00|35.78|36.58|35.45|36.52|1335000|26.824
1439472600|2015-08-13 13:30:00|36.14|36.3|35.77|36.11|1023400|26.523
1439559000|2015-08-14 13:30:00|35.99|36.45|35.99|36.29|859300|26.655
1439818200|2015-08-17 13:30:00|35.57|35.63|35.28|35.62|927200|26.163
1439904600|2015-08-18 13:30:00|34.66|35.15|34.58|35.09|1350800|25.773
1439991000|2015-08-19 13:30:00|34.06|34.52|33.56|33.96|2826000|24.943
1440077400|2015-08-20 13:30:00|34.49|34.53|34|34.04|1467200|25.002
1440163800|2015-08-21 13:30:00|33.88|34.1|33.01|33.02|1185100|24.253
1440423000|2015-08-24 13:30:00|30.58|31.82|30.24|30.5|2203800|22.402
1440509400|2015-08-25 13:30:00|32.27|32.36|31.19|31.2|2295200|22.916
1440595800|2015-08-26 13:30:00|32.46|32.47|31.17|31.97|1463200|23.482
1440682200|2015-08-27 13:30:00|32.74|34.48|32.74|34.38|1715400|25.252
1440768600|2015-08-28 13:30:00|33.91|35.03|33.87|34.81|1059400|25.568
1441027800|2015-08-31 13:30:00|34.24|35.25|33.9|35.07|1293900|25.759
1441114200|2015-09-01 13:30:00|32.62|33.08|31.92|32.14|2066900|23.607
1441200600|2015-09-02 13:30:00|33.61|33.61|32.44|33.18|1665400|24.37
1441287000|2015-09-03 13:30:00|33.52|34.26|33.5|33.73|1546500|24.774
1441373400|2015-09-04 13:30:00|32.41|32.62|31.93|32.24|1651000|23.68
1441719000|2015-09-08 13:30:00|33.48|33.83|33.22|33.71|1379900|24.76
1441805400|2015-09-09 13:30:00|34.13|34.22|32.76|32.84|1389600|25.042|divid|1.24
1441891800|2015-09-10 13:30:00|33.01|33.17|32.64|32.78|1413400|24.996
1441978200|2015-09-11 13:30:00|33.05|33.12|32.56|33.04|1311400|25.194
1442237400|2015-09-14 13:30:00|32.71|33.25|32.21|33.19|1512400|25.309
1442323800|2015-09-15 13:30:00|32.91|33.52|32.76|33.31|1825800|25.4
1442410200|2015-09-16 13:30:00|34.18|34.97|34.14|34.8|1912700|26.536
1442496600|2015-09-17 13:30:00|34.64|35.31|34.34|34.6|1743300|26.384
1442583000|2015-09-18 13:30:00|33.94|34.48|33.66|33.8|1437800|25.774
1442842200|2015-09-21 13:30:00|33.52|33.75|33.2|33.33|1099900|25.416
1442928600|2015-09-22 13:30:00|31.69|32.02|31.47|31.72|1599600|24.188
1443015000|2015-09-23 13:30:00|32.04|32.09|31.35|31.36|2303400|23.913
1443101400|2015-09-24 13:30:00|31.11|31.75|31.02|31.61|1659000|24.104
1443187800|2015-09-25 13:30:00|31.3|31.46|30.91|31.04|1097700|23.669
1443447000|2015-09-28 13:30:00|29.8|29.83|29.19|29.44|2504600|22.449
1443533400|2015-09-29 13:30:00|29.78|29.97|29.39|29.8|1948200|22.724
1443619800|2015-09-30 13:30:00|30.27|30.72|30.17|30.67|1222700|23.387
1443706200|2015-10-01 13:30:00|31.5|31.74|30.96|31.27|1499800|23.845
1443792600|2015-10-02 13:30:00|31.21|32.26|30.84|32.26|1899800|24.6
1444051800|2015-10-05 13:30:00|32.01|32.86|31.99|32.64|1786000|24.889
1444138200|2015-10-06 13:30:00|32.27|32.77|32.12|32.69|4002900|24.928
1444224600|2015-10-07 13:30:00|34.59|34.94|33.81|34.38|2989400|26.216
1444311000|2015-10-08 13:30:00|34.87|35.78|34.74|35.67|1121700|27.2
1444397400|2015-10-09 13:30:00|36.33|36.66|36.25|36.44|1577000|27.787
1444656600|2015-10-12 13:30:00|36.59|36.62|36.01|36.15|1538700|27.566
1444743000|2015-10-13 13:30:00|35.05|35.74|34.97|35.13|1201500|26.788
1444829400|2015-10-14 13:30:00|35.83|36.02|35.42|35.84|1693700|27.33
1444915800|2015-10-15 13:30:00|35.56|35.82|35.3|35.82|1032600|27.314
1445002200|2015-10-16 13:30:00|35.46|35.54|34.88|35|915800|26.689
1445261400|2015-10-19 13:30:00|34.37|34.42|33.85|34|951500|25.926
1445347800|2015-10-20 13:30:00|33.22|34.02|33.22|33.7|1306000|25.698
1445434200|2015-10-21 13:30:00|34.16|34.18|33.49|33.63|987900|25.644
1445520600|2015-10-22 13:30:00|34.11|34.81|34.09|34.42|1267300|26.247
1445607000|2015-10-23 13:30:00|35.14|35.36|34.7|34.98|1180800|26.674
1445866200|2015-10-26 13:30:00|35.21|35.22|34.46|34.46|782600|26.277
1445952600|2015-10-27 13:30:00|33.51|33.8|33.27|33.39|1693500|25.461
1446039000|2015-10-28 13:30:00|32.5|33.82|32.5|33.32|1287900|25.408
1446125400|2015-10-29 13:30:00|31.9|32.59|31.9|31.96|1520000|24.371
1446211800|2015-10-30 13:30:00|32.37|32.5|32.1|32.25|1442000|24.592
1446474600|2015-11-02 14:30:00|31.74|32.1|31.67|32|1107000|24.401
1446561000|2015-11-03 14:30:00|32.23|33.09|32.15|32.85|1136900|25.05
1446647400|2015-11-04 14:30:00|33.56|33.65|32.66|32.84|1578100|25.042
1446733800|2015-11-05 14:30:00|32.05|32.12|31.34|31.54|2325600|24.051
1446820200|2015-11-06 14:30:00|29.43|29.85|29.2|29.67|4905200|22.625
1447079400|2015-11-09 14:30:00|29.26|29.42|28.64|28.95|3152200|22.076
1447165800|2015-11-10 14:30:00|28.67|28.96|28.48|28.89|3989800|22.03
1447252200|2015-11-11 14:30:00|28.74|28.75|27.94|27.98|1468100|21.336
1447338600|2015-11-12 14:30:00|26.91|27.37|26.66|26.8|3202900|20.436
1447425000|2015-11-13 14:30:00|27.31|27.38|26.77|27.15|2375300|20.703
1447684200|2015-11-16 14:30:00|27.06|27.4|26.61|27.14|1603500|20.695
1447770600|2015-11-17 14:30:00|26.96|26.97|26.44|26.49|1640500|20.2
1447857000|2015-11-18 14:30:00|26.92|27.24|26.61|27.1|1718400|20.665
1447943400|2015-11-19 14:30:00|27.3|27.52|27.21|27.3|1905100|20.817
1448029800|2015-11-20 14:30:00|27.65|27.68|26.83|26.9|1472200|20.512
1448289000|2015-11-23 14:30:00|26.47|26.78|26.21|26.27|1454000|20.032
1448375400|2015-11-24 14:30:00|26.32|26.81|26.31|26.64|1542200|20.314
1448461800|2015-11-25 14:30:00|26.14|26.16|25.44|25.53|2124600|19.468
1448634600|2015-11-27 14:30:00|24.29|24.64|24.28|24.59|2298800|18.751
1448893800|2015-11-30 14:30:00|23.77|24.3|23.73|24.25|3440700|18.492
1448980200|2015-12-01 14:30:00|24.5|24.87|24.46|24.82|1740600|18.926
1449066600|2015-12-02 14:30:00|24.38|24.81|24.24|24.37|2072800|18.583
1449153000|2015-12-03 14:30:00|24.25|24.35|23.63|23.74|1856500|18.103
1449239400|2015-12-04 14:30:00|23.89|24.2|23.75|24.19|2494400|18.446
1449498600|2015-12-07 14:30:00|23.65|23.66|23.04|23.12|2598500|17.63
1449585000|2015-12-08 14:30:00|21.77|22.1|21.65|21.96|3968500|16.745
1449671400|2015-12-09 14:30:00|22.78|23.25|22.38|22.67|4210200|17.287
1449757800|2015-12-10 14:30:00|22.38|22.7|22.31|22.47|4207400|17.134
1449844200|2015-12-11 14:30:00|21.36|21.53|21.06|21.16|5355800|16.135
1450103400|2015-12-14 14:30:00|20.82|20.96|20.36|20.72|4383100|15.8
1450189800|2015-12-15 14:30:00|20.72|21.13|20.72|20.87|3546200|15.914
1450276200|2015-12-16 14:30:00|21.52|21.73|21.22|21.67|2651500|16.524
1450362600|2015-12-17 14:30:00|21.48|21.49|20.96|21.01|3221300|16.021
1450449000|2015-12-18 14:30:00|21.24|21.66|21.22|21.3|4438400|16.242
1450708200|2015-12-21 14:30:00|21.83|21.99|21.4|21.51|2120900|16.402
1450794600|2015-12-22 14:30:00|21.57|22.04|21.47|21.93|2109000|16.723
1450881000|2015-12-23 14:30:00|23.28|23.43|22.97|23.23|2468200|17.714
1450967400|2015-12-24 14:30:00|23.2|23.35|23.05|23.23|567300|17.714
1451313000|2015-12-28 14:30:00|23.1|23.18|22.76|22.96|1312300|17.508
1451399400|2015-12-29 14:30:00|23.06|23.36|22.98|23.17|1651500|17.668
1451485800|2015-12-30 14:30:00|22.76|22.9|22.56|22.82|1349000|17.401
1451572200|2015-12-31 14:30:00|22.55|22.88|22.54|22.65|1307300|17.272
1451917800|2016-01-04 14:30:00|21.82|22.29|21.69|22.24|2625300|16.959
1452004200|2016-01-05 14:30:00|22.34|22.36|21.89|22.25|1911600|16.967
1452090600|2016-01-06 14:30:00|20.71|21.02|20.63|20.87|2689200|15.914
1452177000|2016-01-07 14:30:00|19.73|20.06|19.55|19.58|2731000|14.931
1452263400|2016-01-08 14:30:00|19.66|19.72|18.96|18.97|2837800|14.465
1452522600|2016-01-11 14:30:00|19.41|19.41|18.53|18.76|2761300|14.305
1452609000|2016-01-12 14:30:00|18.69|18.73|17.85|18.14|2777200|13.833
1452695400|2016-01-13 14:30:00|18.49|18.65|17.74|17.86|2625400|13.619
1452781800|2016-01-14 14:30:00|18.78|19.49|18.52|19.31|3478600|14.725
1452868200|2016-01-15 14:30:00|17.62|17.93|17.56|17.87|2467200|13.627
1453213800|2016-01-19 14:30:00|18.12|18.25|17.51|17.74|2297900|13.528
1453300200|2016-01-20 14:30:00|16.74|17.28|16.36|17.07|4389900|13.017
1453386600|2016-01-21 14:30:00|17.63|18.7|17.46|18.55|3871200|14.145
1453473000|2016-01-22 14:30:00|19.38|19.48|18.57|18.71|4188600|14.267
1453732200|2016-01-25 14:30:00|18.56|18.69|18.17|18.32|2694000|13.97
1453818600|2016-01-26 14:30:00|18.83|19.44|18.54|19.37|2607000|14.77
1453905000|2016-01-27 14:30:00|18.72|19.52|18.58|18.99|3172700|14.481
1453991400|2016-01-28 14:30:00|20.09|20.11|19.33|19.63|3664300|14.969
1454077800|2016-01-29 14:30:00|19.08|19.68|19.02|19.65|3892100|14.984
1454337000|2016-02-01 14:30:00|19.42|19.76|19.11|19.67|2513800|14.999
1454423400|2016-02-02 14:30:00|18.29|18.45|18.03|18.27|3751300|13.932
1454509800|2016-02-03 14:30:00|18.68|19.44|18.19|19.42|3944300|14.809
1454596200|2016-02-04 14:30:00|20.43|21.41|20.39|20.88|4175800|15.922
1454682600|2016-02-05 14:30:00|20.23|20.89|20.19|20.49|2734900|15.624
1454941800|2016-02-08 14:30:00|20.16|20.58|20.06|20.49|2601700|15.624
1455028200|2016-02-09 14:30:00|19.39|19.7|19.22|19.43|3564600|14.816
1455114600|2016-02-10 14:30:00|18.98|19.38|18.87|19.03|3207200|14.511
1455201000|2016-02-11 14:30:00|18.54|18.87|18.31|18.62|3329000|14.199
1455287400|2016-02-12 14:30:00|19.73|20.43|19.63|20.27|2649600|15.457
1455633000|2016-02-16 14:30:00|19.97|20.34|19.63|20.31|3331600|15.487
1455719400|2016-02-17 14:30:00|20.8|21.51|20.78|21.34|2606900|16.273
1455805800|2016-02-18 14:30:00|21.58|21.59|21.14|21.33|2962400|16.265
1455892200|2016-02-19 14:30:00|20.91|21.25|20.82|21.22|1807300|16.181
1456151400|2016-02-22 14:30:00|22.12|22.78|22.12|22.55|3056900|17.195
1456237800|2016-02-23 14:30:00|21.58|21.76|20.91|21.14|4463100|16.12
1456324200|2016-02-24 14:30:00|19.26|19.9|19.06|19.89|4706800|15.167
1456410600|2016-02-25 14:30:00|19.63|19.84|19.23|19.83|2675700|15.121
1456497000|2016-02-26 14:30:00|19.88|20.2|19.69|19.8|2776600|15.098
1456756200|2016-02-29 14:30:00|20.21|20.53|20.02|20.09|2135400|15.319
1456842600|2016-03-01 14:30:00|21.02|21.07|20.52|20.81|2360700|15.869
1456929000|2016-03-02 14:30:00|21.37|22.4|21.36|22.4|3039100|17.081
1457015400|2016-03-03 14:30:00|22.81|22.99|22.36|22.97|2284300|17.516
1457101800|2016-03-04 14:30:00|23.99|25.21|23.81|24.51|5027400|18.69
1457361000|2016-03-07 14:30:00|25.14|25.89|25.08|25.8|3595600|19.674
1457447400|2016-03-08 14:30:00|24.32|24.33|23.24|23.39|3075900|17.836
1457533800|2016-03-09 14:30:00|23.31|23.59|22.48|23.49|3360100|18.161|divid|0.32
1457620200|2016-03-10 14:30:00|22.79|23.33|22.63|23.09|3459900|17.851
1457706600|2016-03-11 14:30:00|23.3|23.82|23.22|23.81|2561600|18.408
1457962200|2016-03-14 13:30:00|23.59|23.86|23.21|23.52|2024200|18.184
1458048600|2016-03-15 13:30:00|21.97|21.98|21.67|21.9|3096600|16.931
1458135000|2016-03-16 13:30:00|21.8|22.72|21.64|22.69|3769300|17.542
1458221400|2016-03-17 13:30:00|23.83|24.04|23.42|23.91|2992200|18.485
1458307800|2016-03-18 13:30:00|24.7|24.93|23.98|24.15|2988200|18.671
1458567000|2016-03-21 13:30:00|24.05|24.34|23.57|23.76|2231700|18.369
1458653400|2016-03-22 13:30:00|23.23|23.51|23.17|23.43|1848100|18.114
1458739800|2016-03-23 13:30:00|23.1|23.19|22.33|22.39|2226500|17.31
1458826200|2016-03-24 13:30:00|21.74|22.49|21.68|22.47|2047100|17.372
1459171800|2016-03-28 13:30:00|22.62|22.82|22.13|22.57|1552500|17.449
1459258200|2016-03-29 13:30:00|21.6|22.46|21.37|22.4|3474200|17.318
1459344600|2016-03-30 13:30:00|23.11|23.47|22.89|23.04|3114100|17.813
1459431000|2016-03-31 13:30:00|22.95|23.16|22.64|22.73|1885000|17.573
1459517400|2016-04-01 13:30:00|21.81|22.51|21.76|22.48|2863800|17.38
1459776600|2016-04-04 13:30:00|22.43|22.64|21.68|21.71|3442700|16.784
1459863000|2016-04-05 13:30:00|20.83|21.14|20.76|20.98|2511600|16.22
1459949400|2016-04-06 13:30:00|20.65|21.18|20.36|21.16|2712300|16.359
1460035800|2016-04-07 13:30:00|20.82|21.15|20.64|20.68|2201400|15.988
1460122200|2016-04-08 13:30:00|21.55|21.8|21.43|21.53|2218900|16.645
1460381400|2016-04-11 13:30:00|22.31|22.61|22.17|22.35|1746700|17.279
1460467800|2016-04-12 13:30:00|23.04|23.55|22.8|23.41|2386600|18.099
1460554200|2016-04-13 13:30:00|24.87|25.31|24.75|25.12|4160000|19.421
1460640600|2016-04-14 13:30:00|25.56|25.85|25.25|25.56|5070600|19.761
1460727000|2016-04-15 13:30:00|25.52|25.9|25.27|25.66|2380500|19.838
1460986200|2016-04-18 13:30:00|25.56|26.55|25.41|26.45|2414000|20.449
1461072600|2016-04-19 13:30:00|27.38|28.03|27.17|27.98|3173400|21.632
1461159000|2016-04-20 13:30:00|28.33|29.43|28.18|29.13|6238800|22.521
1461245400|2016-04-21 13:30:00|29.13|29.3|28.06|28.2|7869300|21.802
1461331800|2016-04-22 13:30:00|28.62|28.86|28.16|28.43|3772600|21.98
1461591000|2016-04-25 13:30:00|27.4|27.6|26.96|27.29|4497700|21.098
1461677400|2016-04-26 13:30:00|27.53|27.63|27.09|27.6|2775600|21.338
1461763800|2016-04-27 13:30:00|26.81|27.53|26.8|27.44|4762600|21.214
1461850200|2016-04-28 13:30:00|27.68|28.16|27.4|27.51|3721700|21.269
1461936600|2016-04-29 13:30:00|27.58|28.09|27.35|27.57|2976100|21.315
1462195800|2016-05-02 13:30:00|27.85|27.85|27.23|27.56|3164000|21.307
1462282200|2016-05-03 13:30:00|26.33|26.33|25.57|25.81|3770000|19.954
1462368600|2016-05-04 13:30:00|24.44|24.91|24.02|24.16|4123700|18.679
1462455000|2016-05-05 13:30:00|24.68|24.97|23.96|24.19|3548500|18.702
1462541400|2016-05-06 13:30:00|23.92|24.88|23.92|24.54|3282200|18.972
1462800600|2016-05-09 13:30:00|23.58|23.58|22.96|23.17|3802600|17.913
1462887000|2016-05-10 13:30:00|23.53|24.11|23.42|24.08|2229100|18.617
1462973400|2016-05-11 13:30:00|24.47|24.66|23.93|24.25|2711000|18.748
1463059800|2016-05-12 13:30:00|24.26|24.41|23.35|23.63|2637200|18.269
1463146200|2016-05-13 13:30:00|23.52|23.96|23.39|23.46|2600600|18.137
1463405400|2016-05-16 13:30:00|24.2|24.86|24.19|24.36|2701300|18.833
1463491800|2016-05-17 13:30:00|24.61|25.48|24.38|25.12|4167900|19.421
1463578200|2016-05-18 13:30:00|24.42|25.02|24.09|24.22|3517900|18.725
1463664600|2016-05-19 13:30:00|23.66|24.39|23.43|24.24|3151900|18.74
1463751000|2016-05-20 13:30:00|24.39|24.66|23.74|23.79|2142300|18.393
1464010200|2016-05-23 13:30:00|23.35|23.98|23.25|23.77|2455700|18.377
1464096600|2016-05-24 13:30:00|24.11|24.29|23.83|24.07|2284100|18.609
1464183000|2016-05-25 13:30:00|24.53|25.24|24.46|25.15|2843600|19.444
1464269400|2016-05-26 13:30:00|25.82|25.87|24.98|25.03|4084800|19.351
1464355800|2016-05-27 13:30:00|25.08|25.13|24.43|24.59|2580700|19.011
1464701400|2016-05-31 13:30:00|24.16|24.86|23.86|23.94|3380200|18.508
1464787800|2016-06-01 13:30:00|23.3|23.86|23.12|23.76|3077400|18.369
1464874200|2016-06-02 13:30:00|23.39|23.86|23.35|23.8|1972900|18.4
1464960600|2016-06-03 13:30:00|24.47|24.87|24.26|24.84|2739000|19.204
1465219800|2016-06-06 13:30:00|25.6|26.19|25.52|26.15|2982000|20.217
1465306200|2016-06-07 13:30:00|25.86|26.16|25.72|25.76|1941600|19.916
1465392600|2016-06-08 13:30:00|26.56|26.82|26.36|26.46|2031400|20.457
1465479000|2016-06-09 13:30:00|25.46|25.59|24.73|24.86|5241700|19.22
1465565400|2016-06-10 13:30:00|23.86|24.17|23.36|23.46|5616500|18.137
1465824600|2016-06-13 13:30:00|23.31|23.83|23.26|23.5|3326700|18.168
1465911000|2016-06-14 13:30:00|22.98|23.25|22.41|22.72|4139200|17.565
1465997400|2016-06-15 13:30:00|23.05|23.84|23.05|23.37|4229000|18.068
1466083800|2016-06-16 13:30:00|22.82|23.33|22.37|23.29|3360100|18.006
1466170200|2016-06-17 13:30:00|23.72|24.39|23.61|24.2|3827800|18.71
1466429400|2016-06-20 13:30:00|24.95|25.35|24.82|24.97|3265300|19.305
1466515800|2016-06-21 13:30:00|25|25.22|24.66|25.06|3169700|19.374
1466602200|2016-06-22 13:30:00|25.47|25.51|24.96|24.97|3611500|19.305
1466688600|2016-06-23 13:30:00|25.69|26.14|25.33|26.08|2169600|20.163
1466775000|2016-06-24 13:30:00|23.37|24.27|23.36|23.75|3718800|18.362
1467034200|2016-06-27 13:30:00|22.79|23.06|22.39|22.71|4601800|17.558
1467120600|2016-06-28 13:30:00|23.94|24.19|23.57|23.88|3143400|18.462
1467207000|2016-06-29 13:30:00|24.65|24.79|24.36|24.4|3746200|18.864
1467293400|2016-06-30 13:30:00|25.14|25.38|24.78|25.38|5010100|19.622
1467379800|2016-07-01 13:30:00|24.9|25.36|24.84|25.27|2706900|19.537
1467725400|2016-07-05 13:30:00|25|25.13|24.31|24.41|2812800|18.872
1467811800|2016-07-06 13:30:00|24.07|24.89|23.97|24.89|2766400|19.243
1467898200|2016-07-07 13:30:00|25.31|25.42|24.02|24.18|3041700|18.694
1467984600|2016-07-08 13:30:00|24.89|25.4|24.89|25.4|3171300|19.637
1468243800|2016-07-11 13:30:00|25.67|26.11|25.63|25.88|1819500|20.008
1468330200|2016-07-12 13:30:00|26.32|26.8|26.32|26.68|2250500|20.627
1468416600|2016-07-13 13:30:00|27.47|27.49|26.38|26.67|2327800|20.619
1468503000|2016-07-14 13:30:00|26.96|27.08|26.66|26.82|1882700|20.735
1468589400|2016-07-15 13:30:00|26.72|26.87|26.25|26.4|1610700|20.41
1468848600|2016-07-18 13:30:00|26.05|26.21|25.74|26.19|1764400|20.248
1468935000|2016-07-19 13:30:00|25.26|25.43|24.68|24.78|2512300|19.158
1469021400|2016-07-20 13:30:00|24.24|24.58|23.96|24.4|2554700|18.864
1469107800|2016-07-21 13:30:00|24.85|25.31|24.78|24.88|1795800|19.235
1469194200|2016-07-22 13:30:00|24.7|24.75|24.3|24.51|1438500|18.949
1469453400|2016-07-25 13:30:00|24.59|24.59|24.08|24.26|1705200|18.756
1469539800|2016-07-26 13:30:00|24.67|25.42|24.6|25.37|2841900|19.614
1469626200|2016-07-27 13:30:00|25.72|26.04|25.33|25.71|2620100|19.877
1469712600|2016-07-28 13:30:00|25.63|25.7|25.32|25.51|1898700|19.722
1469799000|2016-07-29 13:30:00|25.1|25.61|24.91|25.56|3783000|19.761
1470058200|2016-08-01 13:30:00|25.67|25.81|25.34|25.37|2918800|19.614
1470144600|2016-08-02 13:30:00|25.46|25.56|24.94|25.3|2290800|19.56
1470231000|2016-08-03 13:30:00|25.36|25.9|25.18|25.88|2256900|20.008
1470317400|2016-08-04 13:30:00|25.85|26.28|25.71|26.2|2731000|20.256
1470403800|2016-08-05 13:30:00|26.52|26.88|26.28|26.88|2451100|20.781
1470663000|2016-08-08 13:30:00|27.26|27.64|27.26|27.37|1587900|21.16
1470749400|2016-08-09 13:30:00|27.2|27.49|27.15|27.23|1863800|21.052
1470835800|2016-08-10 13:30:00|27.59|27.64|26.93|26.99|1640900|20.867
1470922200|2016-08-11 13:30:00|27.09|27.56|26.97|27.44|1293100|21.214
1471008600|2016-08-12 13:30:00|27.18|27.27|26.75|26.84|1172600|20.751
1471267800|2016-08-15 13:30:00|26.83|27.16|26.83|27.01|1405000|20.882
1471354200|2016-08-16 13:30:00|27.96|27.97|27.4|27.4|1992100|21.183
1471440600|2016-08-17 13:30:00|27.45|27.81|27.15|27.81|2186300|21.5
1471527000|2016-08-18 13:30:00|28.33|28.48|28.13|28.37|1524600|21.933
1471613400|2016-08-19 13:30:00|27.62|27.82|27.46|27.65|1356100|21.377
1471872600|2016-08-22 13:30:00|27.13|27.44|26.97|27.42|1276100|21.199
1471959000|2016-08-23 13:30:00|28.23|28.69|28.22|28.32|2467500|21.895
1472045400|2016-08-24 13:30:00|28.32|28.4|27.65|27.66|1677400|21.384
1472131800|2016-08-25 13:30:00|27.61|27.88|27.54|27.87|1721700|21.547
1472218200|2016-08-26 13:30:00|28.23|28.89|27.64|27.75|2984600|21.454
1472477400|2016-08-29 13:30:00|27.57|27.95|27.37|27.83|1996500|21.516
1472563800|2016-08-30 13:30:00|27.57|27.77|27|27.07|2126000|20.928
1472650200|2016-08-31 13:30:00|26.18|26.25|25.74|25.79|2437300|20.147|divid|0.28
1472736600|2016-09-01 13:30:00|25.77|26.17|25.64|26.16|2496100|20.436
1472823000|2016-09-02 13:30:00|26.8|26.87|26.36|26.64|1911300|20.811
1473168600|2016-09-06 13:30:00|26.91|27.4|26.68|27.37|2053700|21.381
1473255000|2016-09-07 13:30:00|26.88|27.04|26.66|26.85|1641700|20.975
1473341400|2016-09-08 13:30:00|27.08|27.34|26.8|27.14|1931900|21.202
1473427800|2016-09-09 13:30:00|27.15|27.3|26.73|26.95|6884200|21.053
1473687000|2016-09-12 13:30:00|25.99|27.23|25.96|27.16|5020500|21.217
1473773400|2016-09-13 13:30:00|26.21|26.34|25.61|25.66|9747100|20.046
1473859800|2016-09-14 13:30:00|26.04|26.54|25.93|26.34|3986500|20.577
1473946200|2016-09-15 13:30:00|26.47|26.93|26.25|26.8|2907100|20.936
1474032600|2016-09-16 13:30:00|26.18|26.52|25.97|26.16|2032300|20.436
1474291800|2016-09-19 13:30:00|27|27.07|26.65|26.73|1678100|20.881
1474378200|2016-09-20 13:30:00|27.22|27.38|26.96|27.14|1880500|21.202
1474464600|2016-09-21 13:30:00|27.48|28.22|27.46|28.16|3044500|21.999
1474551000|2016-09-22 13:30:00|29.21|29.32|28.55|28.6|2791000|22.342
1474637400|2016-09-23 13:30:00|28.55|28.93|28.44|28.49|2283200|22.256
1474896600|2016-09-26 13:30:00|28.5|28.78|28.49|28.49|1634100|22.256
1474983000|2016-09-27 13:30:00|28.11|28.58|28.04|28.52|1766700|22.28
1475069400|2016-09-28 13:30:00|28.85|29.74|28.6|29.7|2531100|23.202
1475155800|2016-09-29 13:30:00|30.12|30.65|29.91|30.06|3059800|23.483
1475242200|2016-09-30 13:30:00|30.54|30.62|30.23|30.38|2533700|23.733
1475501400|2016-10-03 13:30:00|30.57|30.72|30.39|30.62|1858300|23.92
1475587800|2016-10-04 13:30:00|31.26|31.29|30.3|30.43|3625100|23.772
1475674200|2016-10-05 13:30:00|30.77|31.14|30.53|31.01|1901600|24.225
1475760600|2016-10-06 13:30:00|30.77|30.94|30.64|30.73|1487300|24.006
1475847000|2016-10-07 13:30:00|31.28|31.32|30.64|30.95|2599200|24.178
1476106200|2016-10-10 13:30:00|31.29|31.67|31.26|31.47|1624400|24.584
1476192600|2016-10-11 13:30:00|31.25|31.3|30.23|30.46|2398700|23.795
1476279000|2016-10-12 13:30:00|30.43|30.87|30.29|30.43|2646600|23.772
1476365400|2016-10-13 13:30:00|29.03|29.65|28.85|29.45|2463600|23.006
1476451800|2016-10-14 13:30:00|29.92|30.21|29.54|29.55|2154200|23.084
1476711000|2016-10-17 13:30:00|29.44|29.68|29.28|29.35|1891800|22.928
1476797400|2016-10-18 13:30:00|30.43|30.44|30|30.05|1912500|23.475
1476883800|2016-10-19 13:30:00|30.11|30.3|29.95|30.21|2037400|23.6
1476970200|2016-10-20 13:30:00|30.01|30.37|29.69|30.25|1607700|23.631
1477056600|2016-10-21 13:30:00|29.98|30.19|29.93|30.15|1850600|23.553
1477315800|2016-10-24 13:30:00|30.51|30.56|29.96|30.23|1837900|23.616
1477402200|2016-10-25 13:30:00|30.62|30.96|30.56|30.92|2158600|24.155
1477488600|2016-10-26 13:30:00|30.35|30.62|30.25|30.58|1902000|23.889
1477575000|2016-10-27 13:30:00|30.28|30.28|29.91|30.09|1659800|23.506
1477661400|2016-10-28 13:30:00|29.99|30.29|29.95|30.09|1922000|23.506
1477920600|2016-10-31 13:30:00|30.44|30.48|30.15|30.24|2178800|23.623
1478007000|2016-11-01 13:30:00|30.9|30.9|29.92|30.08|2831300|23.499
1478093400|2016-11-02 13:30:00|29.97|30.21|29.62|29.62|2663300|23.139
1478179800|2016-11-03 13:30:00|29.76|30.03|29.56|29.63|2429300|23.147
1478266200|2016-11-04 13:30:00|29|29.44|28.97|29.2|1907300|22.811
1478529000|2016-11-07 14:30:00|30.22|30.67|30.11|30.65|1692600|23.944
1478615400|2016-11-08 14:30:00|31.1|31.95|30.91|31.79|2865000|24.834
1478701800|2016-11-09 14:30:00|32.91|33.72|32.71|33.18|5349200|25.92
1478788200|2016-11-10 14:30:00|34.12|34.41|33.07|33.4|4439900|26.092
1478874600|2016-11-11 14:30:00|33.14|33.24|32.4|33.07|3839500|25.834
1479133800|2016-11-14 14:30:00|33.2|33.57|33.06|33.46|2969400|26.139
1479220200|2016-11-15 14:30:00|31.62|32.07|31.47|32.05|2622600|25.037
1479306600|2016-11-16 14:30:00|31.47|31.71|31.22|31.32|1821100|24.467
1479393000|2016-11-17 14:30:00|31.95|32.03|31.62|31.8|2484900|24.842
1479479400|2016-11-18 14:30:00|31.26|31.43|30.92|31.26|1581900|24.42
1479738600|2016-11-21 14:30:00|31.84|32.04|31.71|31.99|1584900|24.991
1479825000|2016-11-22 14:30:00|33.03|33.71|32.93|33.68|2287000|26.311
1479911400|2016-11-23 14:30:00|33.12|34.26|33.1|34.24|2085800|26.748
1480084200|2016-11-25 14:30:00|33.9|34.04|33.65|33.92|921900|26.498
1480343400|2016-11-28 14:30:00|33.58|33.91|33.5|33.6|1525600|26.248
1480429800|2016-11-29 14:30:00|32.77|33.01|32.57|32.68|1614600|25.53
1480516200|2016-11-30 14:30:00|33.32|33.48|32.85|33.12|2484800|25.873
1480602600|2016-12-01 14:30:00|33.21|33.86|33.1|33.43|2091900|26.116
1480689000|2016-12-02 14:30:00|32.84|33.53|32.8|33.47|1407900|26.147
1480948200|2016-12-05 14:30:00|34.07|34.43|33.87|34.35|1597100|26.834
1481034600|2016-12-06 14:30:00|33.14|33.68|33.11|33.66|1989700|26.295
1481121000|2016-12-07 14:30:00|34.17|34.59|34.11|34.51|1967900|26.959
1481207400|2016-12-08 14:30:00|35.3|35.32|34.43|34.56|2206800|26.998
1481293800|2016-12-09 14:30:00|34.51|34.53|33.84|34.04|1780400|26.592
1481553000|2016-12-12 14:30:00|35.72|35.83|35.21|35.28|2780300|27.561
1481639400|2016-12-13 14:30:00|35.18|35.32|34.3|34.4|2710100|26.873
1481725800|2016-12-14 14:30:00|34.25|34.85|33.47|33.49|2683800|26.162
1481812200|2016-12-15 14:30:00|32.69|32.85|32.51|32.74|2009000|25.576
1481898600|2016-12-16 14:30:00|32.42|32.72|32.24|32.33|2880200|25.256
1482157800|2016-12-19 14:30:00|31.74|32.02|31.63|31.79|2186500|24.834
1482244200|2016-12-20 14:30:00|31.91|32.37|31.86|32.29|1865300|25.225
1482330600|2016-12-21 14:30:00|32.1|32.17|31.97|32|2107500|24.998
1482417000|2016-12-22 14:30:00|31.58|31.7|31.21|31.26|2019800|24.42
1482503400|2016-12-23 14:30:00|31.12|31.29|31|31.13|957500|24.319
1482849000|2016-12-27 14:30:00|31.24|31.41|31.24|31.29|498900|24.444
1482935400|2016-12-28 14:30:00|32.24|32.37|31.85|31.85|1296100|24.881
1483021800|2016-12-29 14:30:00|32.04|32.11|31.76|31.86|1004700|24.889
1483108200|2016-12-30 14:30:00|32.16|32.2|31.4|31.46|1208600|24.577
1483453800|2017-01-03 14:30:00|32.57|32.78|32.46|32.74|2147300|25.576
1483540200|2017-01-04 14:30:00|32.32|32.75|32.2|32.74|1603900|25.576
1483626600|2017-01-05 14:30:00|32.53|33.01|32.51|32.94|1182500|25.733
1483713000|2017-01-06 14:30:00|32.83|32.91|32.42|32.48|868300|25.373
1483972200|2017-01-09 14:30:00|32.45|32.76|32.41|32.44|994700|25.342
1484058600|2017-01-10 14:30:00|34.11|34.3|33.87|34.21|2112200|26.725
1484145000|2017-01-11 14:30:00|34.87|35.02|34.33|35.01|2137400|27.35
1484231400|2017-01-12 14:30:00|35.8|35.8|35.15|35.24|1356900|27.529
1484317800|2017-01-13 14:30:00|35.27|35.58|35.05|35.45|1074800|27.694
1484663400|2017-01-17 14:30:00|35.72|35.91|35.42|35.49|986300|27.725
1484749800|2017-01-18 14:30:00|35.46|36|35.41|35.73|1081200|27.912
1484836200|2017-01-19 14:30:00|35.74|35.85|35.38|35.64|1462500|27.842
1484922600|2017-01-20 14:30:00|35.54|35.79|35.44|35.58|974200|27.795
1485181800|2017-01-23 14:30:00|35.92|36.07|35.79|36.06|1188300|28.17
1485268200|2017-01-24 14:30:00|37.3|37.44|37|37.2|1553600|29.061
1485354600|2017-01-25 14:30:00|36.68|37.1|36.6|37.04|1984200|28.936
1485441000|2017-01-26 14:30:00|36.45|36.71|36.19|36.49|1749600|28.506
1485527400|2017-01-27 14:30:00|36.77|36.83|36.3|36.42|1522300|28.451
1485786600|2017-01-30 14:30:00|35.96|36.07|35.45|35.64|1650000|27.842
1485873000|2017-01-31 14:30:00|36.62|36.67|36.13|36.59|2452200|28.584
1485959400|2017-02-01 14:30:00|36.89|37.01|36.4|36.85|1588900|28.787
1486045800|2017-02-02 14:30:00|36.16|36.39|35.85|36.1|1439100|28.201
1486132200|2017-02-03 14:30:00|35.09|35.29|34.73|34.91|2057400|27.272
1486391400|2017-02-06 14:30:00|34.65|34.88|34.44|34.69|1669200|27.1
1486477800|2017-02-07 14:30:00|34.75|34.86|34.37|34.41|4417000|26.881
1486564200|2017-02-08 14:30:00|33.79|34.08|33.56|33.7|3755100|26.326
1486650600|2017-02-09 14:30:00|33.7|33.96|33.37|33.9|3461200|26.483
1486737000|2017-02-10 14:30:00|34.31|34.62|34.26|34.47|3201000|26.928
1486996200|2017-02-13 14:30:00|35.06|35.1|34.64|34.99|3044700|27.334
1487082600|2017-02-14 14:30:00|34.89|35.19|34.6|35.18|1750100|27.483
1487169000|2017-02-15 14:30:00|35.45|35.73|35.3|35.51|1670400|27.74
1487255400|2017-02-16 14:30:00|35.6|35.73|35.37|35.49|1292200|27.725
1487341800|2017-02-17 14:30:00|34.77|34.93|34.65|34.92|1250100|27.28
1487687400|2017-02-21 14:30:00|34.98|35.43|34.98|35.3|1767000|27.576
1487773800|2017-02-22 14:30:00|33.97|34.39|33.94|34.32|2475800|26.811
1487860200|2017-02-23 14:30:00|34.85|34.91|33.64|33.76|2146500|26.373
1487946600|2017-02-24 14:30:00|32.74|33.05|32.56|32.67|2096600|25.522
1488205800|2017-02-27 14:30:00|32.87|33.41|32.82|33.14|2160800|25.889
1488292200|2017-02-28 14:30:00|32.36|32.61|32.31|32.49|1912000|25.381
1488378600|2017-03-01 14:30:00|33.32|33.74|33.26|33.64|2241100|26.28
1488465000|2017-03-02 14:30:00|33.37|33.59|32.93|32.94|1960400|25.733
1488551400|2017-03-03 14:30:00|33.45|33.9|33.33|33.84|1698900|26.436
1488810600|2017-03-06 14:30:00|33.03|33.14|32.84|33.06|1516600|25.826
1488897000|2017-03-07 14:30:00|33.09|33.12|32.8|32.84|1704300|25.655
1488983400|2017-03-08 14:30:00|32.2|32.21|31.21|31.23|2454600|25.006|divid|0.8
1489069800|2017-03-09 14:30:00|30.88|31.05|30.43|30.69|2614900|24.574
1489156200|2017-03-10 14:30:00|31|31.04|30.43|30.68|1915700|24.566
1489411800|2017-03-13 13:30:00|31.48|31.54|31.24|31.32|1729300|25.078
1489498200|2017-03-14 13:30:00|30.97|31.25|30.7|31.12|1722300|24.918
1489584600|2017-03-15 13:30:00|31.71|32.74|31.42|32.7|2137200|26.183
1489671000|2017-03-16 13:30:00|33.19|33.19|32.59|32.7|2310500|26.183
1489757400|2017-03-17 13:30:00|32.93|33.15|32.78|32.97|1672000|26.399
1490016600|2017-03-20 13:30:00|32.84|33.19|32.78|33.11|1426600|26.511
1490103000|2017-03-21 13:30:00|32.94|33.03|31.77|31.78|1861200|25.446
1490189400|2017-03-22 13:30:00|31.51|31.97|31.37|31.85|2406500|25.502
1490275800|2017-03-23 13:30:00|31.82|31.95|31.47|31.61|1607200|25.31
1490362200|2017-03-24 13:30:00|31.48|31.55|31.09|31.24|1892000|25.014
1490621400|2017-03-27 13:30:00|30.25|30.72|30.04|30.63|2069400|24.526
1490707800|2017-03-28 13:30:00|30.8|31.31|30.67|31.2|2720200|24.982
1490794200|2017-03-29 13:30:00|31.1|31.82|31.04|31.63|2221500|25.326
1490880600|2017-03-30 13:30:00|31.64|32|31.62|31.71|1412500|25.39
1490967000|2017-03-31 13:30:00|31.11|31.37|31.02|31.15|1228300|24.942
1491226200|2017-04-03 13:30:00|31.29|31.42|30.83|31.18|1437100|24.966
1491312600|2017-04-04 13:30:00|31.51|31.69|31.33|31.65|1382800|25.342
1491399000|2017-04-05 13:30:00|32.47|32.81|31.81|31.87|2519600|25.518
1491485400|2017-04-06 13:30:00|32.13|32.33|31.79|31.91|1612700|25.551
1491571800|2017-04-07 13:30:00|31.65|32.4|31.64|31.85|1714900|25.502
1491831000|2017-04-10 13:30:00|32.96|33.16|32.83|32.97|2971400|26.399
1491917400|2017-04-11 13:30:00|33.32|33.44|32.72|33.32|3626200|26.68
1492003800|2017-04-12 13:30:00|32.27|32.34|31.7|31.9|3610800|25.543
1492090200|2017-04-13 13:30:00|31.79|31.99|31.46|31.5|1816400|25.222
1492435800|2017-04-17 13:30:00|31.84|31.92|31.42|31.63|1374400|25.326
1492522200|2017-04-18 13:30:00|31.04|31.24|30.56|30.83|2210300|24.686
1492608600|2017-04-19 13:30:00|31.13|31.23|30.54|30.61|1798300|24.51
1492695000|2017-04-20 13:30:00|30.89|31.16|30.8|31.08|2270400|24.886
1492781400|2017-04-21 13:30:00|31.03|31.13|30.66|30.75|1560500|24.622
1493040600|2017-04-24 13:30:00|31.42|31.56|31.26|31.28|1326400|25.046
1493127000|2017-04-25 13:30:00|31.23|31.43|31.03|31.41|1754000|25.15
1493213400|2017-04-26 13:30:00|30.68|31.46|30.68|31.26|1834900|25.03
1493299800|2017-04-27 13:30:00|30.8|30.81|29.92|30.22|1812400|24.197
1493386200|2017-04-28 13:30:00|30.59|30.83|30.51|30.73|1073600|24.606
1493645400|2017-05-01 13:30:00|30.8|31.06|30.73|30.89|958300|24.734
1493731800|2017-05-02 13:30:00|30.29|30.62|30.29|30.5|1407000|24.422
1493818200|2017-05-03 13:30:00|29.58|29.89|29.52|29.58|1879900|23.685
1493904600|2017-05-04 13:30:00|28.87|29.25|28.73|29.12|1820200|23.317
1493991000|2017-05-05 13:30:00|29.41|29.88|29.36|29.84|1299500|23.893
1494250200|2017-05-08 13:30:00|29.34|29.55|29.27|29.45|1068400|23.581
1494336600|2017-05-09 13:30:00|30.14|30.18|29.81|29.88|3133400|23.925
1494423000|2017-05-10 13:30:00|30.32|30.6|30.11|30.36|977900|24.309
1494509400|2017-05-11 13:30:00|30.5|30.5|30.23|30.44|1060800|24.373
1494595800|2017-05-12 13:30:00|30.2|30.95|30.15|30.33|1574400|24.285
1494855000|2017-05-15 13:30:00|31|31.09|30.82|30.89|846900|24.734
1494941400|2017-05-16 13:30:00|31.15|31.45|31.13|31.27|855400|25.038
1495027800|2017-05-17 13:30:00|30.87|31.21|30.77|30.77|1205200|24.638
1495114200|2017-05-18 13:30:00|30.85|31.33|30.67|31.15|1735500|24.942
1495200600|2017-05-19 13:30:00|31.61|31.97|31.58|31.79|1257400|25.454
1495459800|2017-05-22 13:30:00|31.87|31.96|31.68|31.88|1120400|25.527
1495546200|2017-05-23 13:30:00|31.56|31.67|31.23|31.48|1776200|25.206
1495632600|2017-05-24 13:30:00|31.26|31.63|31.24|31.46|1405800|25.19
1495719000|2017-05-25 13:30:00|31.6|31.88|31.19|31.28|1390600|25.046
1495805400|2017-05-26 13:30:00|31.23|31.27|30.88|30.9|782300|24.742
1496151000|2017-05-30 13:30:00|31.08|31.2|30.96|31.05|797600|24.862
1496237400|2017-05-31 13:30:00|30.6|30.64|30.29|30.3|1253500|24.261
1496323800|2017-06-01 13:30:00|30.34|30.76|30.26|30.55|1264700|24.462
1496410200|2017-06-02 13:30:00|30.42|30.81|30.28|30.64|1313600|24.534
1496669400|2017-06-05 13:30:00|30.42|30.47|30.16|30.18|944800|24.165
1496755800|2017-06-06 13:30:00|30.22|30.63|30.2|30.55|1243500|24.462
1496842200|2017-06-07 13:30:00|30.6|30.77|30.09|30.34|2055500|24.293
1496928600|2017-06-08 13:30:00|30.31|30.94|30.31|30.82|1809700|24.678
1497015000|2017-06-09 13:30:00|30.67|31.01|30.62|30.69|1321300|24.574
1497274200|2017-06-12 13:30:00|30.7|30.79|30.36|30.36|1902800|24.309
1497360600|2017-06-13 13:30:00|30.54|30.71|30.5|30.68|1190200|24.566
1497447000|2017-06-14 13:30:00|30.91|30.92|29.94|30.11|2371800|24.109
1497533400|2017-06-15 13:30:00|29.65|29.78|29.37|29.65|1523800|23.741
1497619800|2017-06-16 13:30:00|29.86|29.96|29.66|29.85|1386100|23.901
1497879000|2017-06-19 13:30:00|29.94|30.25|29.94|29.97|1318900|23.997
1497965400|2017-06-20 13:30:00|29.24|29.28|28.73|28.94|2644500|23.172
1498051800|2017-06-21 13:30:00|29.26|29.47|28.8|28.97|1543200|23.196
1498138200|2017-06-22 13:30:00|28.81|29.3|28.78|29.22|1329500|23.397
1498224600|2017-06-23 13:30:00|29.24|29.51|29.14|29.43|1148700|23.565
1498483800|2017-06-26 13:30:00|29.51|29.59|29.11|29.33|1039700|23.485
1498570200|2017-06-27 13:30:00|30.08|30.27|29.75|29.75|1903500|23.821
1498656600|2017-06-28 13:30:00|30.44|30.85|30.35|30.75|2607900|24.622
1498743000|2017-06-29 13:30:00|31.1|31.27|30.68|30.91|1343600|24.75
1498829400|2017-06-30 13:30:00|31.03|31.06|30.57|30.76|1319300|24.63
1499088600|2017-07-03 13:30:00|31.12|31.54|31.09|31.34|1042900|25.094
1499261400|2017-07-05 13:30:00|32.21|32.21|31.38|31.51|5240300|25.23
1499347800|2017-07-06 13:30:00|32.11|32.56|31.95|32.09|3111500|25.695
1499434200|2017-07-07 13:30:00|32.22|32.3|31.86|32.28|1453700|25.847
1499693400|2017-07-10 13:30:00|31.93|32.8|31.88|32.58|1495900|26.087
1499779800|2017-07-11 13:30:00|32.78|33.07|32.53|32.99|1955000|26.415
1499866200|2017-07-12 13:30:00|33.38|33.63|33.22|33.32|1465600|26.68
1499952600|2017-07-13 13:30:00|33.46|33.67|33.2|33.56|1167300|26.872
1500039000|2017-07-14 13:30:00|34.25|34.39|34.14|34.26|1429900|27.432
1500298200|2017-07-17 13:30:00|34.54|34.77|34.46|34.49|1132800|27.616
1500384600|2017-07-18 13:30:00|34.11|34.32|34.03|34.28|1315100|27.448
1500471000|2017-07-19 13:30:00|34.41|34.67|34.34|34.62|807400|27.72
1500557400|2017-07-20 13:30:00|34.38|34.5|33.9|34.17|1531700|27.36
1500643800|2017-07-21 13:30:00|34.15|34.16|33.8|33.89|1472900|27.136
1500903000|2017-07-24 13:30:00|33.73|33.96|33.58|33.91|1570100|27.152
1500989400|2017-07-25 13:30:00|34.99|35.32|34.81|35.1|1737200|28.105
1501075800|2017-07-26 13:30:00|35.42|35.78|35.22|35.62|1773300|28.521
1501162200|2017-07-27 13:30:00|36.07|36.07|35.26|35.54|1392800|28.457
1501248600|2017-07-28 13:30:00|35.68|36.02|35.57|35.89|2979400|28.737
1501507800|2017-07-31 13:30:00|36.34|36.51|36.19|36.41|2390800|29.154
1501594200|2017-08-01 13:30:00|36.34|36.38|35.96|36.15|3233000|28.946
1501680600|2017-08-02 13:30:00|35.63|35.92|35.47|35.88|1638600|28.729
1501767000|2017-08-03 13:30:00|35.66|35.83|35.5|35.61|1247400|28.513
1501853400|2017-08-04 13:30:00|35.71|35.92|35.52|35.87|1820200|28.721
1502112600|2017-08-07 13:30:00|36.25|36.59|36.17|36.59|1317300|29.298
1502199000|2017-08-08 13:30:00|35.97|36.38|35.85|36.18|1842100|28.97
1502285400|2017-08-09 13:30:00|35.9|36.14|35.86|36.14|2843800|28.938
1502371800|2017-08-10 13:30:00|35.79|35.87|35.39|35.41|1586500|28.353
1502458200|2017-08-11 13:30:00|34.61|35.11|34.57|35.03|1958100|28.049
1502717400|2017-08-14 13:30:00|35.38|35.55|35.21|35.22|1178300|28.201
1502803800|2017-08-15 13:30:00|34.49|34.84|34.45|34.79|1236000|27.857
1502890200|2017-08-16 13:30:00|35.13|35.65|35.09|35.65|1781400|28.545
1502976600|2017-08-17 13:30:00|35.31|35.4|34.96|34.98|1673900|28.009
1503063000|2017-08-18 13:30:00|34.88|35.14|34.8|34.95|1671800|27.985
1503322200|2017-08-21 13:30:00|35.11|35.54|35.06|35.42|1263100|28.361
1503408600|2017-08-22 13:30:00|36.11|36.36|35.92|35.96|1535900|28.793
1503495000|2017-08-23 13:30:00|35.88|36.48|35.86|36.35|1535800|29.106
1503581400|2017-08-24 13:30:00|36.42|36.51|36.25|36.38|1952300|29.13
1503667800|2017-08-25 13:30:00|37.38|38.8|37.05|37.19|2261800|29.778
1503927000|2017-08-28 13:30:00|37.48|37.55|37.09|37.49|1227000|30.018
1504013400|2017-08-29 13:30:00|37.26|37.7|37.21|37.64|1147600|30.139
1504099800|2017-08-30 13:30:00|37.64|37.76|37.5|37.54|1405200|30.058
1504186200|2017-08-31 13:30:00|38.09|38.28|38|38.13|1753800|30.531
1504272600|2017-09-01 13:30:00|38.54|38.81|38.31|38.75|1512300|31.027
1504618200|2017-09-05 13:30:00|38.94|39.06|38.27|38.7|2320900|30.987
1504704600|2017-09-06 13:30:00|38.8|39.12|38.7|39.04|1112500|31.26
1504791000|2017-09-07 13:30:00|38.31|38.6|38.14|38.6|1291900|31.603|divid|0.86
1504877400|2017-09-08 13:30:00|38.01|38.06|37.13|37.38|1876500|30.605
1505136600|2017-09-11 13:30:00|37.35|38.03|37.34|37.85|2320400|30.989
1505223000|2017-09-12 13:30:00|38.32|38.53|38.23|38.31|1763900|31.366
1505309400|2017-09-13 13:30:00|37.61|37.72|37.37|37.53|1645900|30.727
1505395800|2017-09-14 13:30:00|36.77|36.92|36.62|36.87|1918800|30.187
1505482200|2017-09-15 13:30:00|36.47|36.66|36.2|36.21|1630100|29.647
1505741400|2017-09-18 13:30:00|36.24|36.53|36.24|36.52|1471600|29.9
1505827800|2017-09-19 13:30:00|36.52|36.67|36.35|36.59|1398300|29.958
1505914200|2017-09-20 13:30:00|36.79|36.98|36.16|36.51|1361700|29.892
1506000600|2017-09-21 13:30:00|36.61|36.66|36.38|36.39|1889500|29.794
1506087000|2017-09-22 13:30:00|36.42|36.67|36.33|36.36|1283400|29.769
1506346200|2017-09-25 13:30:00|36.29|36.35|35.77|36|946900|29.475
1506432600|2017-09-26 13:30:00|35.88|35.94|35.48|35.49|1410800|29.057
1506519000|2017-09-27 13:30:00|35.67|35.69|35.3|35.49|1156200|29.057
1506605400|2017-09-28 13:30:00|35.05|35.48|34.96|35.4|1300100|28.983
1506691800|2017-09-29 13:30:00|35.5|35.54|35.31|35.45|1229000|29.024
1506951000|2017-10-02 13:30:00|35.54|35.82|35.51|35.7|865500|29.229
1507037400|2017-10-03 13:30:00|35.76|35.95|35.69|35.88|688000|29.376
1507123800|2017-10-04 13:30:00|36.09|36.28|35.96|36.04|1108600|29.507
1507210200|2017-10-05 13:30:00|36.25|36.33|36.02|36.07|1552900|29.532
1507296600|2017-10-06 13:30:00|36.03|36.23|35.9|36.17|1244600|29.614
1507555800|2017-10-09 13:30:00|36.64|36.66|36.04|36.13|1660200|29.581
1507642200|2017-10-10 13:30:00|36.64|36.99|36.54|36.77|2923700|30.105
1507728600|2017-10-11 13:30:00|36.45|36.46|35.98|36.16|1192700|29.606
1507815000|2017-10-12 13:30:00|36.24|36.49|36.13|36.3|1016400|29.72
1507901400|2017-10-13 13:30:00|37.24|37.46|37.16|37.3|1121700|30.539
1508160600|2017-10-16 13:30:00|38.16|38.21|37.52|37.76|1070000|30.916
1508247000|2017-10-17 13:30:00|37.82|37.83|37.33|37.55|1108300|30.744
1508333400|2017-10-18 13:30:00|37.15|37.2|36.57|36.99|2757000|30.285
1508419800|2017-10-19 13:30:00|36.7|36.94|36.62|36.72|1274800|30.064
1508506200|2017-10-20 13:30:00|36.88|36.9|36.32|36.47|1061200|29.86
1508765400|2017-10-23 13:30:00|36.47|36.55|36.34|36.43|967100|29.827
1508851800|2017-10-24 13:30:00|36.41|36.66|36.4|36.63|644100|29.991
1508938200|2017-10-25 13:30:00|36.24|36.3|35.62|35.92|905900|29.409
1509024600|2017-10-26 13:30:00|36.33|36.37|36.02|36.12|1059800|29.573
1509111000|2017-10-27 13:30:00|35.58|36.02|35.48|35.97|988000|29.45
1509370200|2017-10-30 13:30:00|36.02|36.29|35.94|36.02|1064200|29.491
1509456600|2017-10-31 13:30:00|36.05|36.41|35.91|36.32|948200|29.737
1509543000|2017-11-01 13:30:00|37.63|37.7|37.11|37.14|1591300|30.408
1509629400|2017-11-02 13:30:00|37.25|37.94|37.25|37.86|1425700|30.998
1509715800|2017-11-03 13:30:00|37.6|37.6|37.08|37.26|872300|30.506
1509978600|2017-11-06 14:30:00|38.33|38.69|38.26|38.64|1845500|31.636
1510065000|2017-11-07 14:30:00|38.72|38.76|37.99|38.37|1284800|31.415
1510151400|2017-11-08 14:30:00|38.41|38.87|38.13|38.85|1299600|31.808
1510237800|2017-11-09 14:30:00|37.56|37.77|37.42|37.73|1378500|30.891
1510324200|2017-11-10 14:30:00|37.75|37.92|37.42|37.62|780100|30.801
1510583400|2017-11-13 14:30:00|37.14|37.62|37.14|37.37|836500|30.596
1510669800|2017-11-14 14:30:00|36.89|36.92|36.32|36.5|858400|29.884
1510756200|2017-11-15 14:30:00|35.8|36.12|35.54|35.94|1297600|29.426
1510842600|2017-11-16 14:30:00|36.18|36.18|35.79|36.03|952000|29.499
1510929000|2017-11-17 14:30:00|36.12|36.23|35.95|36.17|921200|29.614
1511188200|2017-11-20 14:30:00|35.91|36.24|35.76|36.22|975500|29.655
1511274600|2017-11-21 14:30:00|36.67|36.9|36.54|36.79|1469700|30.122
1511361000|2017-11-22 14:30:00|37.28|37.39|37.08|37.27|667000|30.514
1511533800|2017-11-24 14:30:00|37.73|37.9|37.64|37.68|484300|30.85
1511793000|2017-11-27 14:30:00|37.57|37.62|37.03|37.08|1056900|30.359
1511879400|2017-11-28 14:30:00|36.57|36.98|36.43|36.98|1900200|30.277
1511965800|2017-11-29 14:30:00|36.38|36.65|36.15|36.32|1812100|29.737
1512052200|2017-11-30 14:30:00|36.32|36.61|36.32|36.37|1095500|29.778
1512138600|2017-12-01 14:30:00|36.45|36.96|36.31|36.67|1306800|30.023
1512397800|2017-12-04 14:30:00|36.7|36.96|36.64|36.7|1772800|30.048
1512484200|2017-12-05 14:30:00|36.25|36.45|35.99|36.02|1188800|29.491
1512570600|2017-12-06 14:30:00|35.86|36.03|35.7|35.91|1193000|29.401
1512657000|2017-12-07 14:30:00|35.53|35.89|35.5|35.81|842400|29.319
1512743400|2017-12-08 14:30:00|36.16|36.26|35.93|35.96|949600|29.442
1513002600|2017-12-11 14:30:00|36.51|36.83|36.42|36.64|860700|29.999
1513089000|2017-12-12 14:30:00|36.72|36.89|36.59|36.81|965500|30.138
1513175400|2017-12-13 14:30:00|36.89|37.44|36.85|37.31|957700|30.547
1513261800|2017-12-14 14:30:00|37.4|37.57|37.14|37.14|1298300|30.408
1513348200|2017-12-15 14:30:00|37.62|38.04|37.48|37.84|956200|30.981
1513607400|2017-12-18 14:30:00|38.13|38.61|38.11|38.42|687000|31.456
1513693800|2017-12-19 14:30:00|37.56|38.04|37.55|37.95|1187500|31.071
1513780200|2017-12-20 14:30:00|38.34|38.73|38.22|38.61|1120900|31.612
1513866600|2017-12-21 14:30:00|39.19|39.6|39.1|39.49|836200|32.332
1513953000|2017-12-22 14:30:00|39.39|39.5|39.18|39.38|330400|32.242
1514298600|2017-12-26 14:30:00|39.52|39.83|39.12|39.69|383000|32.496
1514385000|2017-12-27 14:30:00|40|40.13|39.83|39.95|554000|32.709
1514471400|2017-12-28 14:30:00|40.5|40.56|40.28|40.53|564000|33.184
1514557800|2017-12-29 14:30:00|40.94|40.94|40.06|40.3|1655400|32.995
1514903400|2018-01-02 14:30:00|40.96|41.66|40.86|41.66|1405700|34.109
1514989800|2018-01-03 14:30:00|41.79|42.02|41.55|42|1379300|34.387
1515076200|2018-01-04 14:30:00|42.21|42.41|42.03|42.15|1555400|34.51
1515162600|2018-01-05 14:30:00|42.27|42.49|41.99|42.48|1036600|34.78
1515421800|2018-01-08 14:30:00|42.93|43.22|42.78|43.18|1844300|35.353
1515508200|2018-01-09 14:30:00|43.44|43.63|43.22|43.28|2232900|35.435
1515594600|2018-01-10 14:30:00|43.33|43.5|43.14|43.22|1157500|35.386
1515681000|2018-01-11 14:30:00|43.81|44.25|43.71|44.25|1665600|36.229
1515767400|2018-01-12 14:30:00|44.79|45.3|44.69|45.28|2204400|37.073
1516113000|2018-01-16 14:30:00|44.47|44.69|44.13|44.17|3261500|36.164
1516199400|2018-01-17 14:30:00|44.55|44.75|44.15|44.39|2220600|36.344
1516285800|2018-01-18 14:30:00|44.29|44.54|43.85|44.42|2325800|36.368
1516372200|2018-01-19 14:30:00|44.75|44.94|44.51|44.68|1103200|36.581
1516631400|2018-01-22 14:30:00|44.55|44.66|44.35|44.66|1658400|36.565
1516717800|2018-01-23 14:30:00|44.18|44.2|43.72|44.05|1962100|36.066
1516804200|2018-01-24 14:30:00|44.76|44.85|44.2|44.52|1319400|36.45
1516890600|2018-01-25 14:30:00|44.87|44.99|43.78|43.96|1466000|35.992
1516977000|2018-01-26 14:30:00|44.52|44.9|44.36|44.78|1951800|36.663
1517236200|2018-01-29 14:30:00|45.2|45.27|44.73|44.8|2160100|36.68
1517322600|2018-01-30 14:30:00|44.62|44.63|44.16|44.28|1856900|36.254
1517409000|2018-01-31 14:30:00|44.45|44.65|44.15|44.52|1689800|36.45
1517495400|2018-02-01 14:30:00|44.33|44.77|44.23|44.72|1025400|36.614
1517581800|2018-02-02 14:30:00|44.36|44.38|42.98|43.02|1853200|35.222
1517841000|2018-02-05 14:30:00|43.22|43.78|41.67|41.81|2343500|34.232
1517927400|2018-02-06 14:30:00|41.61|43.16|41.46|42.98|3051700|35.19
1518013800|2018-02-07 14:30:00|42.15|42.55|41.59|41.71|1608700|34.15
1518100200|2018-02-08 14:30:00|41.49|41.62|40.5|40.51|2905900|33.167
1518186600|2018-02-09 14:30:00|41.09|41.45|39.76|41.28|5480600|33.798
1518445800|2018-02-12 14:30:00|41.38|42.11|41.25|42|2387900|34.387
1518532200|2018-02-13 14:30:00|42.14|42.79|41.97|42.71|1788100|34.968
1518618600|2018-02-14 14:30:00|42.28|44.79|42.21|44.63|2942500|36.54
1518705000|2018-02-15 14:30:00|45.29|45.43|44.63|45.3|1662700|37.089
1518791400|2018-02-16 14:30:00|44.53|44.78|43.77|44.04|2535000|36.057
1519137000|2018-02-20 14:30:00|41.96|42.15|41.45|41.74|4041000|34.174
1519223400|2018-02-21 14:30:00|41.63|42.29|41.35|41.4|2393400|33.896
1519309800|2018-02-22 14:30:00|41.79|42.72|41.79|42.21|3042400|34.559
1519396200|2018-02-23 14:30:00|42.48|42.75|42.27|42.75|1109400|35.001
1519655400|2018-02-26 14:30:00|43.18|43.41|42.78|43.35|1260100|35.492
1519741800|2018-02-27 14:30:00|42.84|42.86|42.14|42.33|1542100|34.657
1519828200|2018-02-28 14:30:00|41.57|41.74|40.79|40.82|1962200|33.421
1519914600|2018-03-01 14:30:00|40.21|40.58|39.74|40.15|3637700|32.872
1520001000|2018-03-02 14:30:00|39.52|39.75|39.07|39.7|2485700|32.504
1520260200|2018-03-05 14:30:00|39.41|40.24|39.34|40.18|1731700|32.897
1520346600|2018-03-06 14:30:00|41.12|41.49|40.9|41.13|1604000|33.675
1520433000|2018-03-07 14:30:00|40.34|40.73|39.9|40.35|1831900|33.036
1520519400|2018-03-08 14:30:00|39.15|39.27|38.78|39.21|2706300|33.003|divid|1.1
1520605800|2018-03-09 14:30:00|39.66|40.2|39.66|39.84|1792400|33.533
1520861400|2018-03-12 13:30:00|40.08|40.28|39.79|40.14|1525600|33.785
1520947800|2018-03-13 13:30:00|40.49|40.68|39.77|39.87|1445900|33.558
1521034200|2018-03-14 13:30:00|40.86|40.87|40.01|40.31|1358500|33.928
1521120600|2018-03-15 13:30:00|40.29|40.43|40.05|40.18|2529400|33.819
1521207000|2018-03-16 13:30:00|40.28|40.5|40.1|40.28|963600|33.903
1521466200|2018-03-19 13:30:00|39.75|39.76|38.92|39.25|1137000|33.036
1521552600|2018-03-20 13:30:00|39.45|39.75|39.18|39.62|1307000|33.348
1521639000|2018-03-21 13:30:00|39.69|41.21|39.65|41.03|3188200|34.534
1521725400|2018-03-22 13:30:00|39.86|39.93|38.98|39.15|2406000|32.952
1521811800|2018-03-23 13:30:00|39.54|40.06|38.91|38.94|2400800|32.775
1522071000|2018-03-26 13:30:00|39.74|39.88|39.14|39.88|1140200|33.566
1522157400|2018-03-27 13:30:00|40.32|40.35|39.06|39.24|1652000|33.028
1522243800|2018-03-28 13:30:00|38.92|39.22|38.51|38.79|1317000|32.649
1522330200|2018-03-29 13:30:00|39.57|39.87|39.4|39.73|1599500|33.44
1522675800|2018-04-02 13:30:00|39.71|39.83|38.92|39.1|1349600|32.91
1522762200|2018-04-03 13:30:00|39.69|40.05|39.13|39.37|2186900|33.137
1522848600|2018-04-04 13:30:00|38.58|39.43|38.54|39.38|1431000|33.146
1522935000|2018-04-05 13:30:00|39.51|39.77|39.38|39.58|1230800|33.314
1523021400|2018-04-06 13:30:00|39.38|39.59|38.78|39.04|1499900|32.859
1523280600|2018-04-09 13:30:00|38.76|39.28|38.27|38.8|1759700|32.657
1523367000|2018-04-10 13:30:00|40.51|40.93|40.43|40.68|1689700|34.24
1523453400|2018-04-11 13:30:00|40.73|41.44|40.69|41.09|1518000|34.585
1523539800|2018-04-12 13:30:00|40.92|41.35|40.73|41.14|1341900|34.627
1523626200|2018-04-13 13:30:00|41.76|41.83|41.37|41.51|1440900|34.938
1523885400|2018-04-16 13:30:00|41.91|41.92|40.99|41.08|1741200|34.577
1523971800|2018-04-17 13:30:00|41.56|41.67|41.31|41.53|1596300|34.955
1524058200|2018-04-18 13:30:00|42.8|43.55|42.8|43|2933700|36.193
1524144600|2018-04-19 13:30:00|43.35|43.49|42.57|42.69|3543900|35.932
1524231000|2018-04-20 13:30:00|43.13|43.14|42.6|42.72|3907400|35.957
1524490200|2018-04-23 13:30:00|42.56|42.89|42.28|42.35|3133600|35.645
1524576600|2018-04-24 13:30:00|43.29|43.65|42.49|42.84|4004100|36.058
1524663000|2018-04-25 13:30:00|42.63|42.84|42.17|42.64|1616000|35.89
1524749400|2018-04-26 13:30:00|43.18|43.19|42.58|42.83|1389700|36.049
1524835800|2018-04-27 13:30:00|41.98|42.36|41.85|42.15|2215100|35.477
1525095000|2018-04-30 13:30:00|42.26|42.73|42.24|42.34|857800|35.637
1525181400|2018-05-01 13:30:00|41.9|41.92|41.16|41.64|1074600|35.048
1525267800|2018-05-02 13:30:00|42.49|42.56|42|42.07|1225100|35.41
1525354200|2018-05-03 13:30:00|42.55|42.87|42.02|42.71|2705300|35.948
1525440600|2018-05-04 13:30:00|42.7|43.46|42.64|43.25|1733500|36.403
1525699800|2018-05-07 13:30:00|43.47|43.56|43.06|43.13|1037800|36.302
1525786200|2018-05-08 13:30:00|43.09|43.12|42.56|43.1|1365200|36.277
1525872600|2018-05-09 13:30:00|43.83|44.59|43.72|44.45|1875500|37.413
1525959000|2018-05-10 13:30:00|44.61|45.32|44.5|45.3|1274100|38.128
1526045400|2018-05-11 13:30:00|46.1|46.31|45.92|45.96|2062100|38.684
1526304600|2018-05-14 13:30:00|46.45|46.79|46.35|46.59|1291600|39.214
1526391000|2018-05-15 13:30:00|46.07|46.37|45.75|46.26|1827000|38.936
1526477400|2018-05-16 13:30:00|47.07|47.31|46.94|47.05|1374000|39.601
1526563800|2018-05-17 13:30:00|46.94|47.24|46.7|46.96|941300|39.526
1526650200|2018-05-18 13:30:00|46.57|46.83|46.36|46.58|989000|39.206
1526909400|2018-05-21 13:30:00|47.14|47.5|46.95|47.24|1584100|39.761
1526995800|2018-05-22 13:30:00|47.85|47.92|46.96|47.04|2575500|39.593
1527082200|2018-05-23 13:30:00|46.53|46.98|45.99|46.96|2228100|39.526
1527168600|2018-05-24 13:30:00|46.06|46.25|45.55|46.17|2679000|38.861
1527255000|2018-05-25 13:30:00|45.24|45.25|44.75|44.95|1681100|37.834
1527600600|2018-05-29 13:30:00|44.3|44.65|43.9|44.07|1009400|37.093
1527687000|2018-05-30 13:30:00|44.66|45.53|44.5|45.32|1346200|38.145
1527773400|2018-05-31 13:30:00|45.79|45.98|45.41|45.78|1734000|38.532
1527859800|2018-06-01 13:30:00|46.37|46.41|46.01|46.23|1349800|38.911
1528119000|2018-06-04 13:30:00|46.48|46.56|45.9|45.97|1010600|38.692
1528205400|2018-06-05 13:30:00|46.36|46.54|46.22|46.49|842600|39.13
1528291800|2018-06-06 13:30:00|47.18|47.86|47.12|47.86|1680300|40.283
1528378200|2018-06-07 13:30:00|47.47|47.74|47.05|47.23|1770800|39.753
1528464600|2018-06-08 13:30:00|47.19|47.41|47|47.31|830200|39.82
1528723800|2018-06-11 13:30:00|47.43|47.59|47.18|47.34|662900|39.845
1528810200|2018-06-12 13:30:00|46.66|46.95|46.35|46.57|1247800|39.197
1528896600|2018-06-13 13:30:00|46.56|46.86|46.28|46.49|976100|39.13
1528983000|2018-06-14 13:30:00|46.56|46.82|46.19|46.25|1060400|38.928
1529069400|2018-06-15 13:30:00|45.12|45.16|44.23|44.54|1181000|37.489
1529328600|2018-06-18 13:30:00|44.13|44.73|44|44.7|1211400|37.623
1529415000|2018-06-19 13:30:00|43.06|43.48|42.89|43.39|1092500|36.521
1529501400|2018-06-20 13:30:00|43.69|43.69|43.12|43.38|793100|36.512
1529587800|2018-06-21 13:30:00|43.26|43.53|43.13|43.26|1161500|36.411
1529674200|2018-06-22 13:30:00|44.43|44.51|43.99|44.29|1043300|37.278
1529933400|2018-06-25 13:30:00|43.04|43.16|42.44|42.7|1675300|35.94
1530019800|2018-06-26 13:30:00|43.24|44.15|43.11|44.08|4634800|37.102
1530106200|2018-06-27 13:30:00|44.26|44.74|44.11|44.14|3299000|37.152
1530192600|2018-06-28 13:30:00|43.86|44.88|43.83|44.81|3386400|37.716
1530279000|2018-06-29 13:30:00|45.2|45.59|44.87|44.95|1757400|37.834
1530538200|2018-07-02 13:30:00|43.63|43.79|43.2|43.49|1943900|36.605
1530624600|2018-07-03 13:30:00|44.76|44.9|43.78|43.88|1076200|36.933
1530797400|2018-07-05 13:30:00|44.07|44.22|43.67|43.93|1012500|36.975
1530883800|2018-07-06 13:30:00|43.52|44.74|43.44|44.55|1305900|37.497
1531143000|2018-07-09 13:30:00|44.99|45.78|44.94|45.6|1940800|38.381
1531229400|2018-07-10 13:30:00|45.32|45.85|45.32|45.82|1670000|38.566
1531315800|2018-07-11 13:30:00|44.19|44.43|43.37|43.52|2690100|36.63
1531402200|2018-07-12 13:30:00|43.81|44.3|43.62|44.21|1910700|37.211
1531488600|2018-07-13 13:30:00|43.6|44.01|43.44|43.89|1599000|36.942
1531747800|2018-07-16 13:30:00|43.3|43.38|42.71|43.08|1532900|36.26
1531834200|2018-07-17 13:30:00|42.55|43.21|42.5|43.05|2247300|36.235
1531920600|2018-07-18 13:30:00|43.5|44.29|43.4|44.22|1555200|37.219
1532007000|2018-07-19 13:30:00|42.97|43.25|42.64|42.91|1706400|36.117
1532093400|2018-07-20 13:30:00|42.08|42.82|42.07|42.73|1760700|35.965
1532352600|2018-07-23 13:30:00|42.86|42.98|42.47|42.61|944200|35.864
1532439000|2018-07-24 13:30:00|44.71|45.16|44.56|44.78|1360600|37.691
1532525400|2018-07-25 13:30:00|44.24|45.02|44.08|44.99|1009100|37.868
1532611800|2018-07-26 13:30:00|44.06|44.4|43.99|44.15|1006300|37.16
1532698200|2018-07-27 13:30:00|45.3|45.64|44.74|45.05|1252100|37.918
1532957400|2018-07-30 13:30:00|45.37|45.76|45.37|45.43|1010200|38.238
1533043800|2018-07-31 13:30:00|46.46|46.71|46.2|46.26|1407600|38.936
1533130200|2018-08-01 13:30:00|45.33|45.35|44.76|44.98|1407000|37.859
1533216600|2018-08-02 13:30:00|43.48|43.85|43.35|43.81|1450400|36.874
1533303000|2018-08-03 13:30:00|43.97|44.57|43.86|44.42|1165500|37.388
1533562200|2018-08-06 13:30:00|43.87|43.98|43.6|43.78|840000|36.849
1533648600|2018-08-07 13:30:00|45.34|45.46|44.6|44.66|2049500|37.59
1533735000|2018-08-08 13:30:00|44.85|44.86|44.2|44.5|1390500|37.455
1533821400|2018-08-09 13:30:00|44.47|44.62|44.16|44.21|710100|37.211
1533907800|2018-08-10 13:30:00|43.02|43.55|43.01|43.43|1427700|36.554
1534167000|2018-08-13 13:30:00|43.48|43.62|42.85|43.01|1326700|36.201
1534253400|2018-08-14 13:30:00|43.56|43.87|43.38|43.6|1396100|36.698
1534339800|2018-08-15 13:30:00|41.86|41.9|40.7|41.27|1961600|34.736
1534426200|2018-08-16 13:30:00|41.69|41.91|41.35|41.41|991200|34.854
1534512600|2018-08-17 13:30:00|41.22|42.11|41.16|41.96|972200|35.317
1534771800|2018-08-20 13:30:00|42.57|42.62|42.15|42.29|680000|35.595
1534858200|2018-08-21 13:30:00|41.96|41.99|41.35|41.55|1503800|34.972
1534944600|2018-08-22 13:30:00|42.23|42.57|42.11|42.45|1256300|35.73
1535031000|2018-08-23 13:30:00|42.03|42.18|41.58|41.6|1530400|35.014
1535117400|2018-08-24 13:30:00|42.53|43.05|42.42|42.81|943100|36.033
1535376600|2018-08-27 13:30:00|43.06|43.74|43.02|43.55|1365100|36.655
1535463000|2018-08-28 13:30:00|44.36|44.63|43.91|43.94|990200|36.984
1535549400|2018-08-29 13:30:00|44.07|44.5|43.91|44.42|906700|37.388
1535635800|2018-08-30 13:30:00|43.75|43.77|43.2|43.38|1339000|36.512
1535722200|2018-08-31 13:30:00|43.13|43.35|42.65|42.82|1021800|36.041
1536067800|2018-09-04 13:30:00|42.08|42.24|41.82|42.15|1365900|35.477
1536154200|2018-09-05 13:30:00|42.24|42.33|41.78|41.96|1711500|35.317
1536240600|2018-09-06 13:30:00|40.65|40.82|39.83|40.24|1149900|34.918|divid|1.26
1536327000|2018-09-07 13:30:00|39.53|39.74|39.23|39.57|1334000|34.337
1536586200|2018-09-10 13:30:00|39.65|39.71|39.2|39.25|959900|34.059
1536672600|2018-09-11 13:30:00|38.51|39.32|38.42|39.29|1632400|34.094
1536759000|2018-09-12 13:30:00|39.37|40.02|39.33|39.9|1539700|34.623
1536845400|2018-09-13 13:30:00|40.27|40.4|39.74|40.1|1245900|34.797
1536931800|2018-09-14 13:30:00|40.5|40.62|40.08|40.27|905700|34.944
1537191000|2018-09-17 13:30:00|40.47|40.6|40.1|40.14|948300|34.831
1537277400|2018-09-18 13:30:00|40.9|41.25|40.78|41.16|893700|35.716
1537363800|2018-09-19 13:30:00|41.89|42.49|41.82|42.21|886500|36.627
1537450200|2018-09-20 13:30:00|43.25|43.27|42.96|43.16|1002700|37.452
1537536600|2018-09-21 13:30:00|43.93|44.21|43.77|44.04|1392000|38.215
1537795800|2018-09-24 13:30:00|44.28|44.44|43.87|43.94|724800|38.129
1537882200|2018-09-25 13:30:00|44.83|44.98|44.66|44.76|1136600|38.84
1537968600|2018-09-26 13:30:00|44.11|44.38|43.93|43.93|1561600|38.12
1538055000|2018-09-27 13:30:00|43.82|44.01|43.65|43.74|1535200|37.955
1538141400|2018-09-28 13:30:00|43.6|44.21|43.56|43.98|2478900|38.163
1538400600|2018-10-01 13:30:00|44|44.58|43.68|44.37|1766200|38.502
1538487000|2018-10-02 13:30:00|44.28|44.75|44.21|44.48|1297200|38.597
1538573400|2018-10-03 13:30:00|44.5|44.59|43.99|44.07|1273500|38.241
1538659800|2018-10-04 13:30:00|44.83|44.84|43.99|44.13|1677000|38.294
1538746200|2018-10-05 13:30:00|43.47|43.58|42.76|43.11|1589800|37.408
1539005400|2018-10-08 13:30:00|42.63|43.12|42.39|42.96|1091200|37.278
1539091800|2018-10-09 13:30:00|42.81|43.55|42.55|43.16|1533800|37.452
1539178200|2018-10-10 13:30:00|42.56|42.64|41.58|41.58|2290700|36.081
1539264600|2018-10-11 13:30:00|41.5|42.08|41.17|41.6|3566600|36.098
1539351000|2018-10-12 13:30:00|42.26|42.27|41.23|41.69|1915800|36.176
1539610200|2018-10-15 13:30:00|41.82|42.26|41.7|42|1938400|36.445
1539696600|2018-10-16 13:30:00|42.08|42.41|42.04|42.4|1302500|36.792
1539783000|2018-10-17 13:30:00|41.97|42.14|41.26|41.64|1872700|36.133
1539869400|2018-10-18 13:30:00|40.94|41.32|40.46|40.49|1974100|35.135
1539955800|2018-10-19 13:30:00|40.54|41.02|40.42|40.69|1920700|35.309
1540215000|2018-10-22 13:30:00|40.62|41.24|40.45|41.06|1995400|35.63
1540301400|2018-10-23 13:30:00|39.93|40.33|39.32|40.2|1852800|34.883
1540387800|2018-10-24 13:30:00|39.62|39.81|38.24|38.24|2784700|33.183
1540474200|2018-10-25 13:30:00|38.85|39.32|38.7|39.04|1900700|33.877
1540560600|2018-10-26 13:30:00|38.22|39.45|38.19|39.22|1974000|34.033
1540819800|2018-10-29 13:30:00|40.25|40.26|38.6|39.02|1980100|33.859
1540906200|2018-10-30 13:30:00|39.03|39.56|38.91|39.54|1705500|34.311
1540992600|2018-10-31 13:30:00|39.9|40.63|39.84|40.25|3393200|34.927
1541079000|2018-11-01 13:30:00|41.69|42.24|41.26|42.16|3061700|36.584
1541165400|2018-11-02 13:30:00|42.34|42.6|41.63|41.91|2100000|36.367
1541428200|2018-11-05 14:30:00|42.74|42.99|42.24|42.45|2006300|36.836
1541514600|2018-11-06 14:30:00|42.15|42.3|41.8|42.2|1083700|36.619
1541601000|2018-11-07 14:30:00|43.11|43.15|42.6|43.13|1595700|37.426
1541687400|2018-11-08 14:30:00|43.09|43.25|42.39|42.54|1077000|36.914
1541773800|2018-11-09 14:30:00|41.45|41.6|41.04|41.46|1253800|35.977
1542033000|2018-11-12 14:30:00|42.13|42.18|41.29|41.33|2041200|35.864
1542119400|2018-11-13 14:30:00|41.25|41.59|40.58|40.83|1889800|35.43
1542205800|2018-11-14 14:30:00|40.35|40.94|40.21|40.71|1803700|35.326
1542292200|2018-11-15 14:30:00|40.46|41.26|40.22|41.18|3582400|35.734
1542378600|2018-11-16 14:30:00|41.49|41.92|41.35|41.85|2487200|36.315
1542637800|2018-11-19 14:30:00|41.84|42.05|41.59|41.76|1897000|36.237
1542724200|2018-11-20 14:30:00|40.81|41|40.15|40.31|2600700|34.979
1542810600|2018-11-21 14:30:00|40.94|41.26|40.77|40.89|1876900|35.482
1542983400|2018-11-23 14:30:00|39.35|39.48|38.6|39.15|1361800|33.972
1543242600|2018-11-26 14:30:00|38.77|39.21|38.6|38.89|1482800|33.747
1543329000|2018-11-27 14:30:00|38.37|38.55|38.04|38.41|2189900|33.33
1543415400|2018-11-28 14:30:00|38.89|39.7|38.29|39.68|2284300|34.432
1543501800|2018-11-29 14:30:00|39.31|39.55|39.02|39.22|1338000|34.033
1543588200|2018-11-30 14:30:00|38.42|38.76|38.33|38.66|1321100|33.547
1543847400|2018-12-03 14:30:00|40.95|41.13|40.43|40.59|1563400|35.222
1543933800|2018-12-04 14:30:00|40.68|41.04|40.08|40.11|1919800|34.805
1544106600|2018-12-06 14:30:00|38.63|38.91|38.16|38.89|3654800|33.747
1544193000|2018-12-07 14:30:00|39.67|39.99|38.71|38.77|2267800|33.642
1544452200|2018-12-10 14:30:00|39.26|39.37|38.38|38.81|2898900|33.677
1544538600|2018-12-11 14:30:00|39.66|39.83|39.13|39.54|2453000|34.311
1544625000|2018-12-12 14:30:00|40.61|40.88|40.29|40.34|2082900|35.005
1544711400|2018-12-13 14:30:00|41.33|41.47|41.07|41.46|1864200|35.977
1544797800|2018-12-14 14:30:00|40.53|40.68|40.16|40.24|1755500|34.918
1545057000|2018-12-17 14:30:00|41.89|42.07|41.06|41.16|3483600|35.716
1545143400|2018-12-18 14:30:00|41.69|41.91|41.06|41.16|2179500|35.716
1545229800|2018-12-19 14:30:00|41.84|42.47|40.9|41.1|3107600|35.664
1545316200|2018-12-20 14:30:00|41.32|41.51|40.51|40.78|3293400|35.387
1545402600|2018-12-21 14:30:00|41.47|42.07|40.84|40.89|2768000|35.482
1545661800|2018-12-24 14:30:00|41.36|41.43|40.31|40.33|1642200|34.996
1545834600|2018-12-26 14:30:00|40.4|42.17|40.1|42.15|1830900|36.575
1545921000|2018-12-27 14:30:00|40.62|41.47|40.47|41.45|2448300|35.968
1546007400|2018-12-28 14:30:00|41.76|41.86|41.35|41.59|2045900|36.089
1546266600|2018-12-31 14:30:00|41.99|42.12|41.33|41.89|926200|36.35
1546439400|2019-01-02 14:30:00|40.17|41.45|40.17|41.42|1627900|35.942
1546525800|2019-01-03 14:30:00|40.93|40.99|40.13|40.23|1787300|34.909
1546612200|2019-01-04 14:30:00|41.68|42.96|41.46|42.77|1433500|37.113
1546871400|2019-01-07 14:30:00|42.96|43.42|42.65|42.94|1163400|37.261
1546957800|2019-01-08 14:30:00|43.01|43.31|42.79|43.01|1518100|37.322
1547044200|2019-01-09 14:30:00|43.38|43.82|43.23|43.42|2093600|37.677
1547130600|2019-01-10 14:30:00|40.88|41.51|40.87|41.51|1162500|37.796|divid|2.04
1547217000|2019-01-11 14:30:00|41.38|41.55|41.07|41.25|1311300|37.559
1547476200|2019-01-14 14:30:00|40.99|41.43|40.99|41.08|1056000|37.404
1547562600|2019-01-15 14:30:00|41.23|41.57|40.93|41.31|1247300|37.614
1547649000|2019-01-16 14:30:00|41.16|41.43|41.03|41.17|845000|37.486
1547735400|2019-01-17 14:30:00|41.05|41.91|41.01|41.67|735900|37.942
1547821800|2019-01-18 14:30:00|42.28|42.31|41.86|41.93|862300|38.178
1548167400|2019-01-22 14:30:00|40.77|40.96|40.49|40.6|1505900|36.967
1548253800|2019-01-23 14:30:00|40.96|41.01|40.61|40.83|1295700|37.177
1548340200|2019-01-24 14:30:00|40.8|41.1|40.75|40.85|1049800|37.195
1548426600|2019-01-25 14:30:00|42.05|42.92|41.91|42.59|1838100|38.779
1548685800|2019-01-28 14:30:00|42.62|42.77|42.32|42.69|1176700|38.87
1548772200|2019-01-29 14:30:00|43.4|43.44|42.9|43.11|1991200|39.253
1548858600|2019-01-30 14:30:00|43.72|44.79|43.71|44.44|2294500|40.464
1548945000|2019-01-31 14:30:00|44.47|45.01|44.35|44.98|2011600|40.955
1549031400|2019-02-01 14:30:00|44.72|45.2|44.6|45.07|1357300|41.037
1549290600|2019-02-04 14:30:00|44.72|45.18|44.59|45.08|1656200|41.046
1549377000|2019-02-05 14:30:00|44.93|45.15|44.81|45.07|1339600|41.037
1549463400|2019-02-06 14:30:00|44.53|45|44.53|44.79|2030200|40.782
1549549800|2019-02-07 14:30:00|44.8|44.81|44.11|44.47|1653000|40.491
1549636200|2019-02-08 14:30:00|44.31|44.61|44.17|44.56|1142500|40.573
1549895400|2019-02-11 14:30:00|44.28|44.63|44.26|44.6|1877000|40.609
1549981800|2019-02-12 14:30:00|44.77|45.03|44.63|44.94|1674700|40.919
1550068200|2019-02-13 14:30:00|45.62|45.89|45.47|45.48|1515900|41.411
1550154600|2019-02-14 14:30:00|45.26|45.83|45.26|45.64|1199000|41.556
1550241000|2019-02-15 14:30:00|46.2|46.52|45.97|46.46|1389600|42.303
1550586600|2019-02-19 14:30:00|46.44|47.35|46.31|46.89|1374100|42.694
1550673000|2019-02-20 14:30:00|47.05|47.85|47.03|47.61|1569000|43.35
1550759400|2019-02-21 14:30:00|46.67|46.9|46.4|46.79|1219100|42.603
1550845800|2019-02-22 14:30:00|47.78|47.87|47.53|47.66|968200|43.396
1551105000|2019-02-25 14:30:00|47.31|47.58|47.29|47.47|796300|43.223
1551191400|2019-02-26 14:30:00|47.76|48.15|47.66|47.96|1112500|43.669
1551277800|2019-02-27 14:30:00|48.18|48.22|47.8|47.8|1251100|43.523
1551364200|2019-02-28 14:30:00|46.74|46.83|46.29|46.37|2891300|42.221
1551450600|2019-03-01 14:30:00|46.51|46.65|45.93|45.97|2781600|41.857
1551709800|2019-03-04 14:30:00|46.08|46.25|45.89|46.09|1611600|41.966
1551796200|2019-03-05 14:30:00|46.13|46.28|46.09|46.13|1429200|42.002
1551882600|2019-03-06 14:30:00|46.95|46.95|46.37|46.45|1535500|42.294
1551969000|2019-03-07 14:30:00|45.33|45.41|45|45.2|2196000|42.154|divid|1.1
1552055400|2019-03-08 14:30:00|44.46|45.1|44.43|45.07|1002400|42.033
1552311000|2019-03-11 13:30:00|45.37|45.7|45.34|45.67|978100|42.592
1552397400|2019-03-12 13:30:00|45.59|45.89|45.59|45.79|897200|42.704
1552483800|2019-03-13 13:30:00|46.49|46.54|46.18|46.46|1378100|43.329
1552570200|2019-03-14 13:30:00|46|46.07|45.85|45.9|689100|42.807
1552656600|2019-03-15 13:30:00|45.62|45.92|45.62|45.67|2125300|42.592
1552915800|2019-03-18 13:30:00|46.46|46.83|46.4|46.77|1266500|43.618
1553002200|2019-03-19 13:30:00|47.69|47.71|46.47|46.58|2045000|43.441
1553088600|2019-03-20 13:30:00|46.36|47.39|46.12|47.07|1917500|43.898
1553175000|2019-03-21 13:30:00|47.17|47.5|46.76|47.33|1620300|44.14
1553261400|2019-03-22 13:30:00|46.72|46.85|46.13|46.15|1828800|43.04
1553520600|2019-03-25 13:30:00|46.24|46.87|46.24|46.56|1700500|43.422
1553607000|2019-03-26 13:30:00|47.18|47.41|47.1|47.27|1275700|44.084
1553693400|2019-03-27 13:30:00|47.52|47.64|47.17|47.57|1852000|44.364
1553779800|2019-03-28 13:30:00|47.82|47.83|47.49|47.75|1763500|44.532
1553866200|2019-03-29 13:30:00|48.43|48.55|47.99|48.28|1960100|45.026
1554125400|2019-04-01 13:30:00|49.96|49.98|49.62|49.75|1884500|46.397
1554211800|2019-04-02 13:30:00|49.74|49.95|49.62|49.85|2149100|46.491
1554298200|2019-04-03 13:30:00|50.57|50.59|50.11|50.19|3158800|46.808
1554384600|2019-04-04 13:30:00|49.98|50.12|49.64|49.95|1707300|46.584
1554471000|2019-04-05 13:30:00|50.31|50.47|50.06|50.21|872300|46.826
1554730200|2019-04-08 13:30:00|50.73|50.9|50.52|50.88|1102500|47.451
1554816600|2019-04-09 13:30:00|50.64|50.77|50.27|50.39|2123800|46.994
1554903000|2019-04-10 13:30:00|50.73|50.97|50.58|50.77|977500|47.349
1554989400|2019-04-11 13:30:00|50.08|50.38|49.95|50.1|1095400|46.724
1555075800|2019-04-12 13:30:00|50.79|50.81|50.39|50.47|1059700|47.069
1555335000|2019-04-15 13:30:00|49.98|50.06|49.71|49.74|1568500|46.388
1555421400|2019-04-16 13:30:00|49.74|49.9|48.98|49.28|1611600|45.959
1555507800|2019-04-17 13:30:00|48.72|48.97|48.38|48.93|2073900|45.633
1555594200|2019-04-18 13:30:00|48.73|48.85|48.51|48.72|687200|45.437
1555939800|2019-04-22 13:30:00|48.57|48.98|48.57|48.94|450600|45.642
1556026200|2019-04-23 13:30:00|48.08|48.71|48.06|48.47|1320800|45.204
1556112600|2019-04-24 13:30:00|47.87|47.88|47.34|47.41|825900|44.215
1556199000|2019-04-25 13:30:00|47.2|47.52|46.98|47.32|813500|44.131
1556285400|2019-04-26 13:30:00|47.25|47.5|47.15|47.38|766400|44.187
1556544600|2019-04-29 13:30:00|47.35|47.49|47.23|47.4|656700|44.206
1556631000|2019-04-30 13:30:00|47.29|47.33|47.07|47.13|919900|43.954
1556717400|2019-05-01 13:30:00|47.31|47.33|46.19|46.26|1645800|43.142
1556803800|2019-05-02 13:30:00|46.01|46.21|45.82|45.97|1050700|42.872
1556890200|2019-05-03 13:30:00|46.56|47.08|46.5|47|871200|43.833
1557149400|2019-05-06 13:30:00|45.4|46.26|45.36|46.2|962800|43.087
1557235800|2019-05-07 13:30:00|46.3|46.3|45.72|46.13|1121000|43.021
1557322200|2019-05-08 13:30:00|45.56|46.06|45.5|45.86|1563400|42.769
1557408600|2019-05-09 13:30:00|45.11|45.68|45|45.55|1010000|42.48
1557495000|2019-05-10 13:30:00|45.45|46.2|45.27|46|854000|42.9
1557754200|2019-05-13 13:30:00|44.95|45.14|44.36|44.6|2032600|41.594
1557840600|2019-05-14 13:30:00|45.25|45.37|44.93|45.13|836200|42.089
1557927000|2019-05-15 13:30:00|44.5|45.29|44.5|45.18|901600|42.135
1558013400|2019-05-16 13:30:00|45.91|46.07|45.52|45.78|970100|42.695
1558099800|2019-05-17 13:30:00|45.69|45.96|45.56|45.7|1410400|42.62
1558359000|2019-05-20 13:30:00|45.41|45.81|45.32|45.67|1781800|42.592
1558445400|2019-05-21 13:30:00|45.56|45.85|45.37|45.78|1136200|42.695
1558531800|2019-05-22 13:30:00|45.44|45.59|45.18|45.18|679600|42.135
1558618200|2019-05-23 13:30:00|44.57|44.83|44.32|44.69|1574500|41.678
1558704600|2019-05-24 13:30:00|45.66|45.98|45.46|45.86|1574300|42.769
1559050200|2019-05-28 13:30:00|46.63|46.9|46.3|46.31|1615100|43.189
1559136600|2019-05-29 13:30:00|45.42|45.71|45.3|45.66|1489200|42.583
1559223000|2019-05-30 13:30:00|45.89|45.9|45.56|45.62|1405200|42.546
1559309400|2019-05-31 13:30:00|44.74|45.25|44.73|45.11|1505200|42.07
1559568600|2019-06-03 13:30:00|45.14|45.68|45.06|45.52|2079000|42.452
1559655000|2019-06-04 13:30:00|45.77|46.12|45.5|46.09|857400|42.984
1559741400|2019-06-05 13:30:00|46.12|46.17|45.41|45.5|1203000|42.434
1559827800|2019-06-06 13:30:00|45.75|46.06|45.7|45.93|1289300|42.835
1559914200|2019-06-07 13:30:00|46.28|46.96|46.2|46.47|1057500|43.338
1560173400|2019-06-10 13:30:00|47.02|47.18|46.67|46.8|1975000|43.646
1560259800|2019-06-11 13:30:00|48.36|48.46|48.12|48.35|2035700|45.092
1560346200|2019-06-12 13:30:00|48.32|48.74|48.19|48.22|917900|44.97
1560432600|2019-06-13 13:30:00|48.82|49.04|48.64|48.93|936000|45.633
1560519000|2019-06-14 13:30:00|48.19|48.39|48.08|48.17|982400|44.924
1560778200|2019-06-17 13:30:00|48.37|48.4|48.11|48.17|685900|44.924
1560864600|2019-06-18 13:30:00|49.03|49.64|48.96|49.59|1093700|46.248
1560951000|2019-06-19 13:30:00|48.83|49.1|48.53|48.98|986800|45.679
1561037400|2019-06-20 13:30:00|50.19|50.27|49.75|50.15|1139900|46.77
1561123800|2019-06-21 13:30:00|50.08|50.15|49.69|49.71|709600|46.36
1561383000|2019-06-24 13:30:00|50.18|50.41|49.97|50.36|817100|46.966
1561469400|2019-06-25 13:30:00|50.79|50.85|50.18|50.22|907500|46.836
1561555800|2019-06-26 13:30:00|50.53|51.02|50.45|50.8|798700|47.377
1561642200|2019-06-27 13:30:00|51.24|51.25|50.8|51.05|868600|47.61
1561728600|2019-06-28 13:30:00|51.31|51.32|50.95|51.11|697100|47.666
1561987800|2019-07-01 13:30:00|51.83|51.84|51.15|51.38|1168100|47.917
1562074200|2019-07-02 13:30:00|51.6|51.87|51.41|51.81|803300|48.318
1562160600|2019-07-03 13:30:00|51.65|51.77|51.37|51.7|463700|48.216
1562333400|2019-07-05 13:30:00|48.96|49.43|48.69|49.37|1338700|46.043
1562592600|2019-07-08 13:30:00|49.8|50.09|49.58|49.84|1194200|46.481
1562679000|2019-07-09 13:30:00|49.26|49.54|49.22|49.5|1510300|46.164
1562765400|2019-07-10 13:30:00|50.26|50.28|49.88|50.16|937900|46.78
1562851800|2019-07-11 13:30:00|49.66|49.93|49.48|49.9|991000|46.537
1562938200|2019-07-12 13:30:00|49.91|50.11|49.74|49.94|612500|46.574
1563197400|2019-07-15 13:30:00|50.35|50.47|50.15|50.41|508500|47.013
1563283800|2019-07-16 13:30:00|50.07|50.52|50.04|50.14|793700|46.761
1563370200|2019-07-17 13:30:00|50.51|50.74|50.37|50.42|772700|47.022
1563456600|2019-07-18 13:30:00|50.05|50.3|49.77|50.21|938200|46.826
1563543000|2019-07-19 13:30:00|50.79|51.01|50.64|50.79|813100|47.367
1563802200|2019-07-22 13:30:00|51.02|51.08|50.63|50.81|528500|47.386
1563888600|2019-07-23 13:30:00|51.22|51.24|50.7|51|1099000|47.563
1563975000|2019-07-24 13:30:00|48.75|49.13|48.75|48.92|1252400|45.623
1564061400|2019-07-25 13:30:00|48.72|49.06|48.44|48.7|1233600|45.418
1564147800|2019-07-26 13:30:00|48.64|48.65|48.38|48.57|1292200|45.297
1564407000|2019-07-29 13:30:00|48.93|49.05|48.68|49.04|872200|45.735
1564493400|2019-07-30 13:30:00|48.66|48.93|48.42|48.79|614100|45.502
1564579800|2019-07-31 13:30:00|48.46|48.67|47.26|47.74|1003900|44.523
1564666200|2019-08-01 13:30:00|46.52|47.13|45.64|45.84|1674900|42.751
1564752600|2019-08-02 13:30:00|45.26|45.45|44.76|44.92|1273100|41.893
1565011800|2019-08-05 13:30:00|43.73|43.96|43.31|43.57|1613100|40.634
1565098200|2019-08-06 13:30:00|43.91|43.93|43.16|43.43|1204000|40.503
1565184600|2019-08-07 13:30:00|42.46|43.27|42.4|43.2|1183600|40.289
1565271000|2019-08-08 13:30:00|43.67|44.56|43.59|44.35|1652600|41.361
1565357400|2019-08-09 13:30:00|43.76|43.88|43.29|43.44|1406800|40.513
1565616600|2019-08-12 13:30:00|43.67|43.69|43.03|43.11|1176400|40.205
1565703000|2019-08-13 13:30:00|43.13|44.15|42.99|44.02|1302200|41.053
1565789400|2019-08-14 13:30:00|42.89|43.11|42.7|42.7|1253400|39.822
1565875800|2019-08-15 13:30:00|42.91|43.01|42.54|42.95|993300|40.056
1565962200|2019-08-16 13:30:00|42.75|42.91|42.51|42.65|1235100|39.776
1566221400|2019-08-19 13:30:00|43.21|43.22|42.51|42.96|704400|40.065
1566307800|2019-08-20 13:30:00|42.09|42.25|41.86|41.97|1185400|39.142
1566394200|2019-08-21 13:30:00|41.7|41.79|41.34|41.53|2692100|38.731
1566480600|2019-08-22 13:30:00|41.69|41.74|41.27|41.34|1686600|38.554
1566567000|2019-08-23 13:30:00|41.4|41.85|40.77|40.84|1358300|38.088
1566826200|2019-08-26 13:30:00|41.04|41.32|40.94|41.14|691300|38.368
1566912600|2019-08-27 13:30:00|41.28|41.33|40.92|41.04|969400|38.274
1566999000|2019-08-28 13:30:00|41.22|41.92|41.13|41.65|966000|38.843
1567085400|2019-08-29 13:30:00|42.29|42.35|41.86|41.89|1011000|39.067
1567171800|2019-08-30 13:30:00|42.89|43.28|42.8|43.19|1773100|40.279
1567517400|2019-09-03 13:30:00|42.29|42.77|42.22|42.73|1339600|39.85
1567603800|2019-09-04 13:30:00|43.84|44.37|43.75|44.31|1924000|41.324
1567690200|2019-09-05 13:30:00|42.85|43.38|42.81|43.29|1606000|41.846|divid|1.56
1567776600|2019-09-06 13:30:00|43.45|43.48|43.12|43.13|1036100|41.691
1568035800|2019-09-09 13:30:00|43.18|43.63|43.18|43.63|1384500|42.175
1568122200|2019-09-10 13:30:00|43.47|44.11|43.38|44.07|1051800|42.6
1568208600|2019-09-11 13:30:00|43.96|44.12|43.76|44.05|1240300|42.581
1568295000|2019-09-12 13:30:00|44.25|44.8|44.1|44.5|1166300|43.016
1568381400|2019-09-13 13:30:00|45.88|45.88|45.48|45.56|1689700|44.04
1568640600|2019-09-16 13:30:00|45.58|45.76|45.23|45.38|1418600|43.866
1568727000|2019-09-17 13:30:00|44.9|45.12|44.68|45.05|827000|43.547
1568813400|2019-09-18 13:30:00|44.73|44.91|44.22|44.58|938300|43.093
1568899800|2019-09-19 13:30:00|44.83|45.04|44.73|44.84|692400|43.344
1568986200|2019-09-20 13:30:00|44.64|44.82|44.39|44.41|1256300|42.929
1569245400|2019-09-23 13:30:00|43.53|44.11|43.5|44.11|1272400|42.639
1569331800|2019-09-24 13:30:00|42.97|43.14|42.49|42.67|1836200|41.247
1569418200|2019-09-25 13:30:00|42.43|43.17|42.41|43.05|1585900|41.614
1569504600|2019-09-26 13:30:00|43.24|43.24|42.9|42.95|717700|41.517
1569591000|2019-09-27 13:30:00|43.1|43.32|42.93|43.08|787900|41.643
1569850200|2019-09-30 13:30:00|42.62|42.96|42.6|42.84|1461300|41.411
1569936600|2019-10-01 13:30:00|42.94|43|42.43|42.49|1124900|41.073
1570023000|2019-10-02 13:30:00|41.49|41.58|40.96|41.25|1437600|39.874
1570109400|2019-10-03 13:30:00|40.58|41.54|40.57|41.39|1300500|40.009
1570195800|2019-10-04 13:30:00|41.16|41.81|41.15|41.81|1474900|40.415
1570455000|2019-10-07 13:30:00|41.46|41.8|41.28|41.28|1090400|39.903
1570541400|2019-10-08 13:30:00|41.2|41.25|40.92|40.98|1384700|39.613
1570627800|2019-10-09 13:30:00|41.02|41.13|40.66|41.02|1360000|39.652
1570714200|2019-10-10 13:30:00|41.62|42.12|41.44|42.04|4129100|40.638
1570800600|2019-10-11 13:30:00|43.04|43.63|43.01|43.18|2173800|41.74
1571059800|2019-10-14 13:30:00|42.37|42.5|42.08|42.09|1334100|40.686
1571146200|2019-10-15 13:30:00|41.58|42.29|41.41|42.03|2071200|40.628
1571232600|2019-10-16 13:30:00|41.87|41.99|41.49|41.57|1557400|40.183
1571319000|2019-10-17 13:30:00|41.68|41.71|41.13|41.13|862100|39.758
1571405400|2019-10-18 13:30:00|41.48|41.62|41.02|41.02|1102700|39.652
1571664600|2019-10-21 13:30:00|41.89|41.9|41.56|41.72|1382700|40.328
1571751000|2019-10-22 13:30:00|41.65|42.1|41.63|41.89|814300|40.493
1571837400|2019-10-23 13:30:00|42.33|42.45|42.19|42.43|959100|41.015
1571923800|2019-10-24 13:30:00|42.59|42.64|42.03|42.15|885600|40.744
1572010200|2019-10-25 13:30:00|42.09|42.63|42.04|42.49|643200|41.073
1572269400|2019-10-28 13:30:00|43.2|43.41|43.08|43.28|1906100|41.836
1572355800|2019-10-29 13:30:00|43.21|43.35|43.07|43.14|898500|41.701
1572442200|2019-10-30 13:30:00|42.61|42.86|42.32|42.85|1143300|41.421
1572528600|2019-10-31 13:30:00|42.61|42.65|42.19|42.42|878200|41.005
1572615000|2019-11-01 13:30:00|42.69|43.52|42.65|43.51|863900|42.059
1572877800|2019-11-04 14:30:00|44.46|44.63|44.2|44.34|1237600|42.861
1572964200|2019-11-05 14:30:00|45.62|45.63|45.2|45.3|1647800|43.789
1573050600|2019-11-06 14:30:00|45.57|45.57|44.89|44.94|1461100|43.441
1573137000|2019-11-07 14:30:00|45.25|45.34|44.88|45.04|1270900|43.538
1573223400|2019-11-08 14:30:00|44.26|44.53|44.04|44.2|1426800|42.726
1573482600|2019-11-11 14:30:00|43.3|43.74|43.3|43.65|1025400|42.194
1573569000|2019-11-12 14:30:00|43.72|43.92|43.45|43.54|833000|42.088
1573655400|2019-11-13 14:30:00|42.96|43.22|42.87|42.99|816200|41.556
1573741800|2019-11-14 14:30:00|43.16|43.34|42.95|43.12|543300|41.682
1573828200|2019-11-15 14:30:00|43.53|43.91|43.37|43.9|1194400|42.436
1574087400|2019-11-18 14:30:00|43.76|43.79|43.5|43.7|573300|42.242
1574173800|2019-11-19 14:30:00|44.7|44.75|43.96|44.12|921300|42.648
1574260200|2019-11-20 14:30:00|43.46|43.76|43.22|43.38|853400|41.933
1574346600|2019-11-21 14:30:00|42.98|43.47|42.97|43.4|784000|41.952
1574433000|2019-11-22 14:30:00|44.02|44.2|43.81|43.95|772400|42.484
1574692200|2019-11-25 14:30:00|44.41|44.56|44.27|44.45|557200|42.967
1574778600|2019-11-26 14:30:00|44.78|44.78|44.44|44.65|919800|43.161
1574865000|2019-11-27 14:30:00|44.87|44.89|44.5|44.86|465800|43.364
1575037800|2019-11-29 14:30:00|44.24|44.5|44.22|44.42|456900|42.938
1575297000|2019-12-02 14:30:00|44.53|44.71|44.37|44.62|761000|43.132
1575383400|2019-12-03 14:30:00|43.51|43.83|43.46|43.8|976100|42.339
1575469800|2019-12-04 14:30:00|43.96|44.43|43.88|44.37|866600|42.89
1575556200|2019-12-05 14:30:00|44.07|44.22|43.7|43.97|1019100|42.503
1575642600|2019-12-06 14:30:00|44.78|44.88|44.58|44.63|712600|43.141
1575901800|2019-12-09 14:30:00|45.07|45.33|45|45.01|559000|43.509
1575988200|2019-12-10 14:30:00|45.02|45.28|44.86|45.25|663000|43.741
1576074600|2019-12-11 14:30:00|45.27|45.87|45.23|45.77|851400|44.243
1576161000|2019-12-12 14:30:00|45.57|46.29|45.49|46.16|1192700|44.62
1576247400|2019-12-13 14:30:00|46.93|47.5|46.38|46.59|1893600|45.036
1576506600|2019-12-16 14:30:00|48.12|48.12|47.45|47.48|1049200|45.896
1576593000|2019-12-17 14:30:00|47.08|47.46|47.03|47.36|874700|45.78
1576679400|2019-12-18 14:30:00|46.93|47.09|46.84|46.93|608500|45.364
1576765800|2019-12-19 14:30:00|46.88|46.97|46.7|46.84|580300|45.277
1576852200|2019-12-20 14:30:00|47.02|47.1|46.54|46.58|574400|45.026
1577111400|2019-12-23 14:30:00|46.46|46.74|46.43|46.74|434500|45.181
1577197800|2019-12-24 14:30:00|47|47|46.7|46.71|187500|45.152
1577370600|2019-12-26 14:30:00|46.92|47.16|46.87|47.12|317500|45.548
1577457000|2019-12-27 14:30:00|47.47|47.5|47.18|47.21|540400|45.635
1577716200|2019-12-30 14:30:00|47.07|47.24|46.97|46.98|429800|45.413
1577802600|2019-12-31 14:30:00|46.93|47.09|46.76|47.01|516000|45.442
1577975400|2020-01-02 14:30:00|47.46|47.53|47.15|47.34|581900|45.761
1578061800|2020-01-03 14:30:00|46.65|47.21|46.65|46.88|783700|45.316
1578321000|2020-01-06 14:30:00|46.71|46.9|46.69|46.81|572800|45.248
1578407400|2020-01-07 14:30:00|46.73|47.04|46.63|46.94|549400|45.374
1578493800|2020-01-08 14:30:00|47.14|47.52|47.04|47.31|1018100|45.732
1578580200|2020-01-09 14:30:00|46.7|46.82|46.28|46.59|1168200|45.036
1578666600|2020-01-10 14:30:00|46.76|46.96|46.48|46.6|1165500|45.045
1578925800|2020-01-13 14:30:00|46.42|47.04|46.36|46.97|828800|45.403
1579012200|2020-01-14 14:30:00|46.97|47.34|46.93|47.16|1087800|45.587
1579098600|2020-01-15 14:30:00|46.64|47.11|46.63|46.99|923300|45.422
1579185000|2020-01-16 14:30:00|47.49|47.58|47.18|47.55|822200|45.964
1579271400|2020-01-17 14:30:00|48.67|48.67|48.16|48.42|892800|46.805
1579617000|2020-01-21 14:30:00|47.42|47.68|47.32|47.38|1268200|45.799
1579703400|2020-01-22 14:30:00|48.1|48.32|47.9|48.05|1386700|46.447
1579789800|2020-01-23 14:30:00|46.77|47.27|46.6|47.22|2312500|45.645
1579876200|2020-01-24 14:30:00|46.73|46.84|46.14|46.27|1241200|44.726
1580135400|2020-01-27 14:30:00|44.57|44.92|44.51|44.51|1616300|43.025
1580221800|2020-01-28 14:30:00|44.62|45.11|44.48|44.95|857300|43.451
1580308200|2020-01-29 14:30:00|45.09|45.22|44.73|44.93|723200|43.431
1580394600|2020-01-30 14:30:00|44.37|44.93|44.16|44.93|1070000|43.431
1580481000|2020-01-31 14:30:00|43.81|44|43.32|43.43|2045600|41.981
1580740200|2020-02-03 14:30:00|43.13|43.52|43.02|43.07|1389300|41.633
1580826600|2020-02-04 14:30:00|44.28|44.52|44.14|44.47|1367700|42.987
1580913000|2020-02-05 14:30:00|45.02|45.14|44.63|44.98|1546800|43.48
1580999400|2020-02-06 14:30:00|44.66|44.85|44.4|44.5|1400800|43.016
1581085800|2020-02-07 14:30:00|43.4|43.63|43.09|43.17|1082000|41.73
1581345000|2020-02-10 14:30:00|42.72|43.11|42.7|43.11|968600|41.672
1581431400|2020-02-11 14:30:00|43.42|43.65|43.37|43.55|1393300|42.097
1581517800|2020-02-12 14:30:00|44.52|44.65|44.23|44.58|1631100|43.093
1581604200|2020-02-13 14:30:00|44.22|44.36|43.99|44.07|1375000|42.6
1581690600|2020-02-14 14:30:00|44.11|44.17|43.59|44.01|1682700|42.542
1582036200|2020-02-18 14:30:00|43.47|43.9|43.36|43.77|1892600|42.31
1582122600|2020-02-19 14:30:00|43.81|43.94|43.66|43.8|1122900|42.339
1582209000|2020-02-20 14:30:00|43.73|43.79|43.17|43.24|1001800|41.798
1582295400|2020-02-21 14:30:00|43.14|43.24|42.85|43.02|1168000|41.585
1582554600|2020-02-24 14:30:00|40.28|40.77|40.17|40.63|2267900|39.275
1582641000|2020-02-25 14:30:00|40.76|40.76|39.47|39.58|1978000|38.26
1582727400|2020-02-26 14:30:00|39.86|40.34|39.56|39.58|2064400|38.26
1582813800|2020-02-27 14:30:00|38.3|38.99|37.95|37.96|2680200|36.694
1582900200|2020-02-28 14:30:00|36.05|36.99|35.71|36.3|7707000|35.089
1583159400|2020-03-02 14:30:00|36.63|37.61|36.17|37.52|3805600|36.268
1583245800|2020-03-03 14:30:00|37.99|38.5|37.08|37.32|4934900|36.075
1583332200|2020-03-04 14:30:00|38.36|39.02|38.01|38.97|2089300|37.67
1583418600|2020-03-05 14:30:00|36.41|36.65|36.01|36.28|2491700|36.28|divid|1.3
1583505000|2020-03-06 14:30:00|34.8|35.4|34.41|34.89|3142800|34.89
1583760600|2020-03-09 13:30:00|29.52|30.06|28.36|28.37|5092700|28.37
1583847000|2020-03-10 13:30:00|30.69|30.8|29.35|30.69|8204600|30.69
1583933400|2020-03-11 13:30:00|29.27|29.74|28.31|28.81|6438000|28.81
1584019800|2020-03-12 13:30:00|25.17|26.13|23.64|24.41|5300800|24.41
1584106200|2020-03-13 13:30:00|27.3|27.58|25.43|27.58|4174300|27.58
1584365400|2020-03-16 13:30:00|24.67|26.02|24.35|24.84|5431100|24.84
1584451800|2020-03-17 13:30:00|26|27.88|25.54|27.68|4643100|27.68
1584538200|2020-03-18 13:30:00|25.21|26.04|23.87|24.66|4315800|24.66
1584624600|2020-03-19 13:30:00|24.7|25.87|24.15|25.46|3493400|25.46
1584711000|2020-03-20 13:30:00|26.24|26.83|24.89|24.91|5295600|24.91
1584970200|2020-03-23 13:30:00|25.4|26.21|24.88|25.4|5434300|25.4
1585056600|2020-03-24 13:30:00|29.42|30.37|28.63|29.73|5908000|29.73
1585143000|2020-03-25 13:30:00|30.67|31.44|30.04|30.35|4989100|30.35
1585229400|2020-03-26 13:30:00|30.6|31.05|30.09|30.8|3884300|30.8
1585315800|2020-03-27 13:30:00|29.03|29.76|28.9|29|3276000|29
1585575000|2020-03-30 13:30:00|30.15|30.33|29.58|30.1|1979100|30.1
1585661400|2020-03-31 13:30:00|30.48|31.16|29.92|30.34|4204500|30.34
1585747800|2020-04-01 13:30:00|29.79|30.32|29.25|29.39|2616100|29.39
1585834200|2020-04-02 13:30:00|30.55|31.48|30|31.1|2505700|31.1
1585920600|2020-04-03 13:30:00|30.65|31.09|29.67|30.06|2584800|30.06
1586179800|2020-04-06 13:30:00|31.62|31.87|31.3|31.72|2287300|31.72
1586266200|2020-04-07 13:30:00|33.1|33.1|31.69|31.69|2374100|31.69
1586352600|2020-04-08 13:30:00|31.94|32.3|31.44|32.18|1624500|32.18
1586439000|2020-04-09 13:30:00|32.3|33.26|32.03|32.45|1779000|32.45
1586784600|2020-04-13 13:30:00|32.33|32.81|31.94|32.73|1504900|32.73
1586871000|2020-04-14 13:30:00|33.16|33.6|32.92|33.11|1840500|33.11
1586957400|2020-04-15 13:30:00|31.43|31.59|31.07|31.41|1285800|31.41
1587043800|2020-04-16 13:30:00|31.8|31.82|31.23|31.74|1974700|31.74
1587130200|2020-04-17 13:30:00|33|33.06|32.55|32.97|1767800|32.97
1587389400|2020-04-20 13:30:00|32.01|32.78|31.7|31.71|1993800|31.71
1587475800|2020-04-21 13:30:00|30.29|30.92|29.88|30.14|1392100|30.14
1587562200|2020-04-22 13:30:00|31|31.31|30.73|31.15|941100|31.15
1587648600|2020-04-23 13:30:00|31.47|32.46|31.46|31.66|1787800|31.66
1587735000|2020-04-24 13:30:00|32.28|32.32|31.69|32.11|900000|32.11
1587994200|2020-04-27 13:30:00|32.41|32.86|32.33|32.75|1349200|32.75
1588080600|2020-04-28 13:30:00|33.5|33.62|32.91|33.14|1166400|33.14
1588167000|2020-04-29 13:30:00|34.46|35.12|34.32|35.07|1751000|35.07
1588253400|2020-04-30 13:30:00|33.67|34.07|33.21|33.44|2349800|33.44
1588339800|2020-05-01 13:30:00|32.14|32.37|31.81|31.88|1744100|31.88
1588599000|2020-05-04 13:30:00|32.07|32.38|31.89|32.3|1591100|32.3
1588685400|2020-05-05 13:30:00|32.76|33.07|32.35|32.43|1673200|32.43
1588771800|2020-05-06 13:30:00|33.5|33.52|32.72|32.74|2877400|32.74
1588858200|2020-05-07 13:30:00|33.92|34.35|33.62|33.69|1524400|33.69
1588944600|2020-05-08 13:30:00|34.64|34.74|34.24|34.55|1841200|34.55
1589203800|2020-05-11 13:30:00|33.22|33.54|33.14|33.35|1120900|33.35
1589290200|2020-05-12 13:30:00|33.79|33.86|32.66|32.68|1100800|32.68
1589376600|2020-05-13 13:30:00|33.2|33.36|32.51|32.79|1597600|32.79
1589463000|2020-05-14 13:30:00|32.16|33.62|31.96|33.61|1636700|33.61
1589549400|2020-05-15 13:30:00|34.56|34.84|34.16|34.39|1652000|34.39
1589808600|2020-05-18 13:30:00|36.89|37.6|36.82|37.42|1684800|37.42
1589895000|2020-05-19 13:30:00|37.66|37.88|37.28|37.33|1235200|37.33
1589981400|2020-05-20 13:30:00|38.08|38.53|37.9|38.12|1089300|38.12
1590067800|2020-05-21 13:30:00|38.28|38.4|37.7|37.8|1889600|37.8
1590154200|2020-05-22 13:30:00|37.62|37.93|37.38|37.91|846600|37.91
1590499800|2020-05-26 13:30:00|38.64|38.77|37.95|38.01|1153800|38.01
1590586200|2020-05-27 13:30:00|38.62|38.66|37.93|38.5|1342100|38.5
1590672600|2020-05-28 13:30:00|39.04|39.41|38.71|38.86|1542300|38.86
1590759000|2020-05-29 13:30:00|38.99|39.52|38.83|39.4|1864100|39.4
1591018200|2020-06-01 13:30:00|39.3|40.18|39.26|40.15|1617900|40.15
1591104600|2020-06-02 13:30:00|40.68|41.86|40.61|41.74|2183400|41.74
1591191000|2020-06-03 13:30:00|41.72|42.45|41.72|42.14|1204800|42.14
1591277400|2020-06-04 13:30:00|41.98|42.27|41.65|42.2|856000|42.2
1591363800|2020-06-05 13:30:00|43.24|43.82|43.02|43.16|1058700|43.16
1591623000|2020-06-08 13:30:00|44.23|44.3|43.46|44.25|900900|44.25
1591709400|2020-06-09 13:30:00|43.05|43.97|42.9|43.76|926900|43.76
1591795800|2020-06-10 13:30:00|43.83|44.34|43.42|43.91|1074300|43.91
1591882200|2020-06-11 13:30:00|42.11|42.28|40.47|40.59|1552800|40.59
1591968600|2020-06-12 13:30:00|42.38|42.54|41.08|41.55|3785300|41.55
1592227800|2020-06-15 13:30:00|39.96|41.19|39.77|41.05|3508600|41.05
1592314200|2020-06-16 13:30:00|42.21|42.26|40.92|41.56|2188900|41.56
1592400600|2020-06-17 13:30:00|41.32|41.59|40.99|41.1|983900|41.1
1592487000|2020-06-18 13:30:00|39.79|40.54|39.79|40.44|1323200|40.44
1592573400|2020-06-19 13:30:00|40.25|40.38|39.53|39.63|1384300|39.63
1592832600|2020-06-22 13:30:00|40.21|40.79|40.11|40.73|1022200|40.73
1592919000|2020-06-23 13:30:00|41.44|42.03|41.3|41.62|2252400|41.62
1593005400|2020-06-24 13:30:00|40.84|41.05|40.19|40.28|1758900|40.28
1593091800|2020-06-25 13:30:00|40.51|41.35|40.38|41.35|1107100|41.35
1593178200|2020-06-26 13:30:00|41.14|41.18|40.35|40.45|1416600|40.45
1593437400|2020-06-29 13:30:00|40.7|40.82|40.33|40.61|1088200|40.61
1593523800|2020-06-30 13:30:00|40.29|41.27|40.21|41.15|1232900|41.15
1593610200|2020-07-01 13:30:00|41.11|41.15|40.46|40.75|1296400|40.75
1593696600|2020-07-02 13:30:00|41.7|41.98|41.24|41.3|974300|41.3
1594042200|2020-07-06 13:30:00|41.29|41.68|41.23|41.64|703500|41.64
1594128600|2020-07-07 13:30:00|41.2|41.86|41.18|41.22|1182100|41.22
1594215000|2020-07-08 13:30:00|41.77|42.61|41.64|42.48|1389700|42.48
1594301400|2020-07-09 13:30:00|42.38|42.75|41.69|41.88|1331400|41.88
1594387800|2020-07-10 13:30:00|42.11|42.42|41.79|42.37|600200|42.37
1594647000|2020-07-13 13:30:00|43.17|43.27|41.96|41.99|1553300|41.99
1594733400|2020-07-14 13:30:00|42.35|43.39|42.26|43.26|1392900|43.26
1594819800|2020-07-15 13:30:00|44.68|44.69|43.95|44.22|2780100|44.22
1594906200|2020-07-16 13:30:00|43.97|44.29|43.89|44.12|1412100|44.12
1594992600|2020-07-17 13:30:00|44.58|45.3|44.53|45.16|2632600|45.16