1221744600|2008-09-18 13:30:00|23|26.3|22.4|24.75|371500|13.572
1221831000|2008-09-19 13:30:00|27.35|27.35|24.75|27.25|124100|14.943
1222090200|2008-09-22 13:30:00|27.5|27.85|25.35|26.95|140200|14.779
1222176600|2008-09-23 13:30:00|26.25|26.49|24.5|24.95|122500|13.682
1222263000|2008-09-24 13:30:00|25.25|25.25|23.7|24.45|48300|13.408
1222349400|2008-09-25 13:30:00|24.5|26.5|24|25.74|134500|14.115
1222435800|2008-09-26 13:30:00|24.85|26|24.67|25.5|67700|13.984
1222695000|2008-09-29 13:30:00|24.8|24.8|23.25|23.52|25700|12.898
1222781400|2008-09-30 13:30:00|24.27|25.4|22.75|24|48000|13.161
1222867800|2008-10-01 13:30:00|24.25|24.41|23.15|24.05|16200|13.188
1222954200|2008-10-02 13:30:00|24|24.5|23.2|23.2|6400|12.722
1223040600|2008-10-03 13:30:00|23.8|25|23.5|24.5|58800|13.435
1223299800|2008-10-06 13:30:00|23.5|23.5|21|22.39|26800|12.278
1223386200|2008-10-07 13:30:00|22.1|22.74|21.3|21.3|13700|11.68
1223472600|2008-10-08 13:30:00|21.75|21.75|18.8|18.8|12300|10.309
1223559000|2008-10-09 13:30:00|19|20.51|19|20|10600|10.967
1223645400|2008-10-10 13:30:00|20|20.5|17.72|18|20300|10.002|divid|0.262
1223904600|2008-10-13 13:30:00|19.7|22.3|19.5|20.77|21700|11.541
1223991000|2008-10-14 13:30:00|21|22.01|20.03|20.03|20400|11.13
1224077400|2008-10-15 13:30:00|20|20.09|18.25|18.75|47600|10.418
1224163800|2008-10-16 13:30:00|19.74|19.74|17|18.42|34300|10.235
1224250200|2008-10-17 13:30:00|18.74|18.79|18.3|18.5|5400|10.28
1224509400|2008-10-20 13:30:00|18.88|19.93|18.88|19.54|39800|10.857
1224595800|2008-10-21 13:30:00|20|20.25|18.51|18.75|23800|10.418
1224682200|2008-10-22 13:30:00|18.97|18.97|17.4|17.5|75100|9.724
1224768600|2008-10-23 13:30:00|17.25|17.42|17|17.42|5500|9.679
1224855000|2008-10-24 13:30:00|17|17.38|14.5|15.75|42700|8.752
1225114200|2008-10-27 13:30:00|15.25|15.5|13.9|15.04|37000|8.357
1225200600|2008-10-28 13:30:00|15.74|15.99|14.09|15.99|21100|8.885
1225287000|2008-10-29 13:30:00|16.48|17.35|16.48|17.07|20600|9.485
1225373400|2008-10-30 13:30:00|18|18|16.5|17|5400|9.446
1225459800|2008-10-31 13:30:00|16.76|17.04|16.5|16.95|5500|9.418
1225722600|2008-11-03 14:30:00|17|17|16.75|16.75|700|9.307
1225809000|2008-11-04 14:30:00|17.25|18.24|17.25|18.2|9400|10.113
1225895400|2008-11-05 14:30:00|17.99|17.99|16.75|16.75|7100|9.307
1225981800|2008-11-06 14:30:00|16.7|17.25|16.25|16.99|66600|9.441
1226068200|2008-11-07 14:30:00|18|18|16.98|17.46|44500|9.702
1226327400|2008-11-10 14:30:00|18.25|18.25|16.25|16.49|4100|9.163
1226413800|2008-11-11 14:30:00|16.75|17.03|16.45|17.03|2300|9.463
1226500200|2008-11-12 14:30:00|16.79|17.5|16.01|17|80000|9.446
1226586600|2008-11-13 14:30:00|17.09|17.5|15.89|17.1|6200|9.502
1226673000|2008-11-14 14:30:00|17.4|17.6|17.4|17.6|500|9.779
1226932200|2008-11-17 14:30:00|17.98|17.98|17.7|17.7|39000|9.835
1227018600|2008-11-18 14:30:00|17.42|17.42|16.75|16.97|7100|9.429
1227105000|2008-11-19 14:30:00|16.51|16.85|16|16|10100|8.89
1227191400|2008-11-20 14:30:00|16|16.99|16|16.74|19200|9.302
1227277800|2008-11-21 14:30:00|16.5|16.5|15.2|15.2|26700|8.446
1227537000|2008-11-24 14:30:00|15.8|17.5|15.74|17.49|5900|9.718
1227623400|2008-11-25 14:30:00|17.14|17.17|15.66|15.68|22900|8.713
1227709800|2008-11-26 14:30:00|16|18.1|16|18.1|15300|10.057
1227882600|2008-11-28 14:30:00|17.51|17.9|17.41|17.57|8100|9.896|divid|0.243
1228141800|2008-12-01 14:30:00|17.47|17.47|16.54|16.79|4300|9.456
1228228200|2008-12-02 14:30:00|17.4|17.4|17|17.1|4700|9.631
1228314600|2008-12-03 14:30:00|17.1|17.39|17|17.39|700|9.794
1228401000|2008-12-04 14:30:00|17.25|17.5|17|17.01|6600|9.58
1228487400|2008-12-05 14:30:00|15.7|17.25|15.7|17.25|2500|9.715
1228746600|2008-12-08 14:30:00|15.87|17.9|15.87|17.88|4600|10.07
1228833000|2008-12-09 14:30:00|17.85|17.85|17.39|17.56|1000|9.89
1228919400|2008-12-10 14:30:00|17.5|17.5|17.4|17.48|30500|9.845
1229005800|2008-12-11 14:30:00|17.5|18.5|17.5|18.2|15800|10.25
1229092200|2008-12-12 14:30:00|18.27|18.5|17.82|18|4600|10.138
1229351400|2008-12-15 14:30:00|18|18.74|18|18.6|12400|10.476
1229437800|2008-12-16 14:30:00|19|19.1|18.99|19.1|1300|10.757
1229524200|2008-12-17 14:30:00|19.35|19.5|18.75|18.85|19800|10.617
1229610600|2008-12-18 14:30:00|18.77|18.94|17.75|18|6500|10.138
1229697000|2008-12-19 14:30:00|18.15|24.38|18.15|21.5|532900|12.109
1229956200|2008-12-22 14:30:00|19.5|20|18.87|19.2|208900|10.814
1230042600|2008-12-23 14:30:00|19.2|19.45|18.44|19.15|72500|10.786
1230129000|2008-12-24 14:30:00|19.98|19.98|18.1|18.1|55800|10.194
1230301800|2008-12-26 14:30:00|19.25|19.25|18.25|18.4|20800|10.363
1230561000|2008-12-29 14:30:00|18.65|19|17.84|17.84|20500|10.048
1230647400|2008-12-30 14:30:00|18|18.5|17.94|18.5|9500|10.419
1230733800|2008-12-31 14:30:00|18.44|18.47|18.06|18.37|2600|10.346
1230906600|2009-01-02 14:30:00|18.49|18.49|18.29|18.4|7600|10.363
1231165800|2009-01-05 14:30:00|18.49|19|18.31|19|15700|10.701
1231252200|2009-01-06 14:30:00|18.87|19.5|18.5|19.3|28200|10.87
1231338600|2009-01-07 14:30:00|20|20|18.57|18.6|33400|10.476
1231425000|2009-01-08 14:30:00|18.5|19|18.35|18.7|17700|10.532
1231511400|2009-01-09 14:30:00|18.5|19|18|18.33|88000|10.324
1231770600|2009-01-12 14:30:00|18.01|18.35|18.01|18.35|5700|10.335
1231857000|2009-01-13 14:30:00|18.3|18.7|18.3|18.44|82200|10.386
1231943400|2009-01-14 14:30:00|18.25|18.3|17.75|18|26000|10.138
1232029800|2009-01-15 14:30:00|17.75|18.25|17.5|17.62|18100|9.924
1232116200|2009-01-16 14:30:00|18|19.5|17.62|19.5|11300|10.983
1232461800|2009-01-20 14:30:00|18.24|18.33|17.51|17.51|6600|9.862
1232548200|2009-01-21 14:30:00|17.56|18.18|17.56|18.15|131600|10.222
1232634600|2009-01-22 14:30:00|18.19|18.19|17|17.5|8700|9.856
1232721000|2009-01-23 14:30:00|17.13|18|17.13|17.76|73400|10.003
1232980200|2009-01-26 14:30:00|17.54|17.85|17.26|17.65|7200|9.941
1233066600|2009-01-27 14:30:00|17.65|17.65|17|17.5|18500|9.856
1233153000|2009-01-28 14:30:00|17.47|18.23|16.44|17.62|28900|9.924
1233239400|2009-01-29 14:30:00|16.95|17.32|16.85|16.97|147900|9.558
1233325800|2009-01-30 14:30:00|16.85|17.3|16.5|16.81|21300|9.468
1233585000|2009-02-02 14:30:00|16.71|16.71|16|16.48|34600|9.282
1233671400|2009-02-03 14:30:00|16.75|16.75|16.36|16.58|12500|9.338
1233757800|2009-02-04 14:30:00|19|19|16.61|16.75|6600|9.434
1233844200|2009-02-05 14:30:00|16.84|17.5|16.67|17.5|6600|9.856
1233930600|2009-02-06 14:30:00|17.34|17.9|16.55|17|70500|9.575
1234189800|2009-02-09 14:30:00|17.37|17.95|17.35|17.45|83400|9.828
1234276200|2009-02-10 14:30:00|17.44|17.44|16.86|17.16|19800|9.665
1234362600|2009-02-11 14:30:00|16.9|16.9|16.65|16.65|9000|9.378
1234449000|2009-02-12 14:30:00|16.5|17.46|16.5|16.75|49400|9.434
1234535400|2009-02-13 14:30:00|16.75|17.5|16.75|17.11|19900|9.637
1234881000|2009-02-17 14:30:00|15.74|17.11|15.74|16.74|278600|9.428
1234967400|2009-02-18 14:30:00|16.75|16.75|16.26|16.33|49300|9.197
1235053800|2009-02-19 14:30:00|16.08|16.39|16|16.37|39900|9.22
1235140200|2009-02-20 14:30:00|15.92|15.95|15.3|15.77|20900|8.882
1235399400|2009-02-23 14:30:00|15.9|15.96|15.28|15.31|21000|8.623
1235485800|2009-02-24 14:30:00|15.31|16.25|15.31|16.05|13500|9.04
1235572200|2009-02-25 14:30:00|15.32|15.9|15.32|15.56|10100|8.764
1235658600|2009-02-26 14:30:00|16.11|16.5|16.11|16.34|19200|9.203
1235745000|2009-02-27 14:30:00|16.29|16.58|15.84|15.85|5100|8.927
1236004200|2009-03-02 14:30:00|15.5|16.49|15.5|16.25|26900|9.152
1236090600|2009-03-03 14:30:00|16.05|16.05|15.68|15.98|25900|9
1236177000|2009-03-04 14:30:00|16.2|16.88|16.2|16.88|20300|9.507
1236263400|2009-03-05 14:30:00|16.28|16.28|15.5|15.66|14600|8.82
1236349800|2009-03-06 14:30:00|16.1|16.4|15.93|16|9800|9.011
1236605400|2009-03-09 13:30:00|16.21|16.49|16.05|16.19|80700|9.118
1236691800|2009-03-10 13:30:00|16.19|16.83|16.19|16.68|32500|9.394
1236778200|2009-03-11 13:30:00|16.99|16.99|16.5|16.6|19300|9.349
1236864600|2009-03-12 13:30:00|16.61|17.38|16.61|17.22|167900|9.699
1236951000|2009-03-13 13:30:00|17.2|17.22|17.07|17.13|10500|9.648
1237210200|2009-03-16 13:30:00|17.25|17.77|17|17|75800|9.575
1237296600|2009-03-17 13:30:00|16.14|17.69|15|17.69|16000|9.963
1237383000|2009-03-18 13:30:00|17.5|17.98|17.5|17.98|9900|10.127
1237469400|2009-03-19 13:30:00|18|18.75|18|18.49|91800|10.414
1237555800|2009-03-20 13:30:00|18.25|18.49|17.75|18.32|43400|10.318
1237815000|2009-03-23 13:30:00|18.5|19|18.35|18.7|39500|10.532
1237901400|2009-03-24 13:30:00|18.8|18.8|17.53|18.21|16300|10.256
1237987800|2009-03-25 13:30:00|17.9|18.08|17.3|17.3|40100|9.744
1238074200|2009-03-26 13:30:00|17.55|17.94|17.5|17.84|16700|10.048
1238160600|2009-03-27 13:30:00|17.58|17.99|17.06|17.11|155300|9.637
1238419800|2009-03-30 13:30:00|16.75|17.05|15.01|16.92|169500|9.53
1238506200|2009-03-31 13:30:00|17|17|16.5|16.5|44100|9.293
1238592600|2009-04-01 13:30:00|16.41|17.24|16.16|17.24|28900|9.71
1238679000|2009-04-02 13:30:00|17.72|17.79|17.47|17.59|80600|9.907
1238765400|2009-04-03 13:30:00|17.8|18.02|17.66|17.9|225800|10.082
1239024600|2009-04-06 13:30:00|17.91|18.13|17.56|17.75|47100|9.997
1239111000|2009-04-07 13:30:00|17.77|18.08|17.69|17.96|24100|10.115
1239197400|2009-04-08 13:30:00|19.4|19.4|17.91|17.96|27900|10.115
1239283800|2009-04-09 13:30:00|18.17|18.28|17.89|18.22|6000|10.262
1239629400|2009-04-13 13:30:00|18|18|17.12|17.9|91700|10.249|divid|0.297
1239715800|2009-04-14 13:30:00|18.06|18.06|17.62|17.99|23100|10.3
1239802200|2009-04-15 13:30:00|18.04|18.04|17.77|17.99|16100|10.3
1239888600|2009-04-16 13:30:00|18.23|18.38|18.21|18.22|22000|10.432
1239975000|2009-04-17 13:30:00|19.36|19.36|18.03|18.1|18300|10.363
1240234200|2009-04-20 13:30:00|18|18|17.5|17.5|12800|10.02
1240320600|2009-04-21 13:30:00|17.84|18.1|17.51|17.53|13000|10.037
1240407000|2009-04-22 13:30:00|17.59|18.77|17.59|18.5|23400|10.592
1240493400|2009-04-23 13:30:00|18.28|18.63|18|18.17|22900|10.403
1240579800|2009-04-24 13:30:00|18|18.76|18|18.73|77900|10.724
1240839000|2009-04-27 13:30:00|18.75|18.75|18.13|18.33|27200|10.495
1240925400|2009-04-28 13:30:00|18.24|18.25|17.72|17.84|19600|10.214
1241011800|2009-04-29 13:30:00|18.2|18.68|18.2|18.34|28500|10.5
1241098200|2009-04-30 13:30:00|18.69|18.9|18|18.01|20600|10.312
1241184600|2009-05-01 13:30:00|18|18.93|17.73|18.9|30700|10.821
1241443800|2009-05-04 13:30:00|19.82|19.82|18.72|19.15|42400|10.964
1241530200|2009-05-05 13:30:00|19.11|19.5|18.89|19.34|21300|11.073
1241616600|2009-05-06 13:30:00|19.39|19.5|19.11|19.27|13800|11.033
1241703000|2009-05-07 13:30:00|20.34|20.34|19.57|20.05|63800|11.48
1241789400|2009-05-08 13:30:00|20.48|21|20.3|20.99|99100|12.018
1242048600|2009-05-11 13:30:00|20.99|21.63|20.09|20.28|68600|11.611
1242135000|2009-05-12 13:30:00|20.55|20.9|20.45|20.67|28300|11.835
1242221400|2009-05-13 13:30:00|22.28|22.28|20|20.04|34500|11.474
1242307800|2009-05-14 13:30:00|20.5|20.99|20.05|20.47|99300|11.72
1242394200|2009-05-15 13:30:00|21.26|21.26|19.84|20.48|38000|11.726
1242653400|2009-05-18 13:30:00|19.29|20.94|19.29|20.73|36100|11.869
1242739800|2009-05-19 13:30:00|20.61|21.32|20.61|21.13|8900|12.098
1242826200|2009-05-20 13:30:00|21.5|22.06|21.16|21.46|56400|12.287
1242912600|2009-05-21 13:30:00|21.19|21.35|20.93|20.93|18200|11.983
1242999000|2009-05-22 13:30:00|21.21|21.55|21|21.54|29300|12.333
1243344600|2009-05-26 13:30:00|21.25|21.5|20.85|21.38|22800|12.241
1243431000|2009-05-27 13:30:00|21.37|21.38|20.85|21.23|79500|12.155
1243517400|2009-05-28 13:30:00|21.35|22.24|21.34|22.16|118500|12.688
1243603800|2009-05-29 13:30:00|23.67|23.67|22.24|22.29|112200|12.762
1243863000|2009-06-01 13:30:00|22.25|23.8|22.25|23.34|73300|13.363
1243949400|2009-06-02 13:30:00|23.33|23.82|23.02|23.75|51100|13.598
1244035800|2009-06-03 13:30:00|23.55|23.55|22.43|22.77|23800|13.037
1244122200|2009-06-04 13:30:00|22.86|24|22.86|24|50900|13.741
1244208600|2009-06-05 13:30:00|23.77|24|23.07|23.74|40000|13.592
1244467800|2009-06-08 13:30:00|22.35|23.56|22.35|23.22|98800|13.295
1244554200|2009-06-09 13:30:00|23.29|23.7|23.12|23.51|57500|13.461
1244640600|2009-06-10 13:30:00|23.64|24.03|23.39|23.94|43200|13.707
1244727000|2009-06-11 13:30:00|23.08|24.95|23.08|24.89|38100|14.251
1244813400|2009-06-12 13:30:00|24.42|25|24.41|24.77|19300|14.182
1245072600|2009-06-15 13:30:00|24.65|24.83|24.31|24.43|12400|13.987
1245159000|2009-06-16 13:30:00|24.43|25|23.82|23.9|64000|13.684
1245245400|2009-06-17 13:30:00|23.76|24|23.24|23.7|81500|13.569
1245331800|2009-06-18 13:30:00|23.85|24.61|23.83|24.5|48500|14.027
1245418200|2009-06-19 13:30:00|24.51|24.73|23.89|24.36|20400|13.947
1245677400|2009-06-22 13:30:00|24.19|24.19|23.21|23.49|23200|13.449
1245763800|2009-06-23 13:30:00|23.29|24.28|22.58|24|138300|13.741
1245850200|2009-06-24 13:30:00|22.85|23.98|22.85|23.2|50300|13.283
1245936600|2009-06-25 13:30:00|22.92|23.79|22.9|23.47|61900|13.438
1246023000|2009-06-26 13:30:00|24.5|24.5|23.37|23.97|30100|13.724
1246282200|2009-06-29 13:30:00|24.96|24.96|22.13|24.62|40500|14.096
1246368600|2009-06-30 13:30:00|24.85|24.85|23.8|24.39|69100|13.964
1246455000|2009-07-01 13:30:00|24.84|25.1|24.42|25.1|40400|14.371
1246541400|2009-07-02 13:30:00|24.94|25|24.13|24.43|20300|13.987
1246887000|2009-07-06 13:30:00|22.51|24.8|22.51|24.64|53000|14.108
1246973400|2009-07-07 13:30:00|24.94|24.94|23.8|23.8|50800|13.627
1247059800|2009-07-08 13:30:00|24.15|24.79|24|24|44100|13.741
1247146200|2009-07-09 13:30:00|24.32|24.32|23.33|23.64|21200|13.535
1247232600|2009-07-10 13:30:00|23.49|24.23|23.14|24.23|59000|13.873
1247491800|2009-07-13 13:30:00|24.1|24.7|23.57|24.5|36100|14.027
1247578200|2009-07-14 13:30:00|24.62|24.71|24.2|24.35|11600|13.941
1247664600|2009-07-15 13:30:00|25.15|25.59|25.02|25.35|83900|14.514
1247751000|2009-07-16 13:30:00|25.38|25.92|25.25|25.47|37600|14.583
1247837400|2009-07-17 13:30:00|24.58|26.85|24.58|26.48|62800|15.161
1248096600|2009-07-20 13:30:00|26.78|27.32|26.54|27.02|46200|15.47
1248183000|2009-07-21 13:30:00|26.97|27|26.7|26.88|14800|15.39
1248269400|2009-07-22 13:30:00|26.88|27.15|26.8|27.1|21800|15.516
1248355800|2009-07-23 13:30:00|27.24|29|27.22|28.77|125300|16.472
1248442200|2009-07-24 13:30:00|28.5|28.74|27.95|28.55|116100|16.346
1248701400|2009-07-27 13:30:00|29.78|29.78|27.45|27.92|71300|15.985
1248787800|2009-07-28 13:30:00|27.68|27.68|26.6|27.14|77600|15.539
1248874200|2009-07-29 13:30:00|26.32|26.61|25.66|26.25|76400|15.029
1248960600|2009-07-30 13:30:00|25.01|27.55|24.23|27.38|58400|15.676
1249047000|2009-07-31 13:30:00|26.7|27.83|26.62|27.57|29800|15.785
1249306200|2009-08-03 13:30:00|27.6|28.29|27.6|28.05|78100|16.06
1249392600|2009-08-04 13:30:00|28.1|28.27|28|28.13|18100|16.106
1249479000|2009-08-05 13:30:00|28.19|28.2|27.56|28.13|54500|16.106
1249565400|2009-08-06 13:30:00|28.48|28.48|27.53|28.06|43800|16.066
1249651800|2009-08-07 13:30:00|28.18|28.2|28|28.19|21200|16.14
1249911000|2009-08-10 13:30:00|27.9|28.18|27.62|28.18|11700|16.134
1249997400|2009-08-11 13:30:00|27.73|27.73|27.05|27.23|44100|15.59
1250083800|2009-08-12 13:30:00|26.94|27.18|26.42|26.95|60000|15.799|divid|0.635
1250170200|2009-08-13 13:30:00|27.41|28.14|27.1|27.85|24100|16.326
1250256600|2009-08-14 13:30:00|27.66|27.99|26.93|27.56|25300|16.156
1250515800|2009-08-17 13:30:00|26.51|27.54|26.22|26.5|36800|15.535
1250602200|2009-08-18 13:30:00|26.63|26.98|26.4|26.41|42800|15.482
1250688600|2009-08-19 13:30:00|26.23|27.3|26.23|27.18|99400|15.933
1250775000|2009-08-20 13:30:00|27.33|27.33|27.01|27.25|22300|15.974
1250861400|2009-08-21 13:30:00|27.58|27.93|27.3|27.7|65800|16.238
1251120600|2009-08-24 13:30:00|28.29|28.29|27.03|27.59|33000|16.174
1251207000|2009-08-25 13:30:00|27.38|27.84|27.04|27.4|14900|16.062
1251293400|2009-08-26 13:30:00|27.26|27.26|26.43|26.88|33600|15.758
1251379800|2009-08-27 13:30:00|26.54|27.06|26|27.04|24600|15.851
1251466200|2009-08-28 13:30:00|27.06|27.2|26.17|26.58|20700|15.582
1251725400|2009-08-31 13:30:00|26.05|26.11|25.75|25.9|37800|15.183
1251811800|2009-09-01 13:30:00|25.75|26.07|24.73|24.92|84000|14.609
1251898200|2009-09-02 13:30:00|24.62|25.75|24.61|25.55|67600|14.978
1251984600|2009-09-03 13:30:00|25.81|26.18|25.8|26.09|39600|15.294
1252071000|2009-09-04 13:30:00|26.01|27.99|26|26.41|43900|15.482
1252416600|2009-09-08 13:30:00|27|27.99|26.55|27.8|63400|16.297
1252503000|2009-09-09 13:30:00|27.8|27.8|26.77|26.97|65700|15.81
1252589400|2009-09-10 13:30:00|26.93|27.02|26.33|27.02|59200|15.84
1252675800|2009-09-11 13:30:00|27.07|27.07|25.8|26.3|73700|15.417
1252935000|2009-09-14 13:30:00|26|26.49|26|26.4|33000|15.476
1253021400|2009-09-15 13:30:00|26.57|27.16|26.42|27.15|122300|15.916
1253107800|2009-09-16 13:30:00|27.32|27.88|27.11|27.5|52200|16.121
1253194200|2009-09-17 13:30:00|27.56|27.8|26.63|27.04|48000|15.851
1253280600|2009-09-18 13:30:00|27.56|28.25|27.1|27.92|79000|16.367
1253539800|2009-09-21 13:30:00|27.27|27.93|27.07|27.93|36100|16.373
1253626200|2009-09-22 13:30:00|28.1|28.46|27.84|28.33|52000|16.608
1253712600|2009-09-23 13:30:00|28.53|28.56|27.82|28.21|29500|16.537
1253799000|2009-09-24 13:30:00|28|28|27.44|27.6|15000|16.18
1253885400|2009-09-25 13:30:00|27.71|28|27.26|27.99|32400|16.408
1254144600|2009-09-28 13:30:00|27.99|28.5|27.6|28|53300|16.414
1254231000|2009-09-29 13:30:00|28.01|28.49|27.65|28.04|22500|16.438
1254317400|2009-09-30 13:30:00|28|28.62|27.5|28.59|42000|16.76
1254403800|2009-10-01 13:30:00|28.49|28.49|27.3|27.52|86600|16.133
1254490200|2009-10-02 13:30:00|27.22|28.5|27.22|27.94|59400|16.379
1254749400|2009-10-05 13:30:00|28.03|28.4|28.03|28.4|62300|16.649
1254835800|2009-10-06 13:30:00|28.5|28.67|28.16|28.67|44700|16.807
1254922200|2009-10-07 13:30:00|28.67|28.85|28.3|28.85|16400|16.912
1255008600|2009-10-08 13:30:00|28.82|29.45|28.82|29.22|55300|17.129
1255095000|2009-10-09 13:30:00|29.27|29.5|28.87|29.5|25000|17.293
1255354200|2009-10-12 13:30:00|29.79|30|29.54|30|20200|17.586
1255440600|2009-10-13 13:30:00|29.86|29.86|29.13|29.74|47900|17.434
1255527000|2009-10-14 13:30:00|29.7|30|29.23|29.99|85700|17.581
1255613400|2009-10-15 13:30:00|29.97|29.97|28.82|29.39|70100|17.229
1255699800|2009-10-16 13:30:00|29.21|29.67|28.7|29.46|50800|17.27
1255959000|2009-10-19 13:30:00|29.45|29.48|28.94|29.32|62300|17.188
1256045400|2009-10-20 13:30:00|29.38|29.38|27.78|28.28|68800|16.578
1256131800|2009-10-21 13:30:00|28.03|28.45|27.52|28.38|20300|16.637
1256218200|2009-10-22 13:30:00|28.29|28.29|27.57|27.84|52400|16.32
1256304600|2009-10-23 13:30:00|27.59|27.84|27.1|27.55|43900|16.15
1256563800|2009-10-26 13:30:00|27.69|27.69|26.51|26.84|50500|15.734
1256650200|2009-10-27 13:30:00|26.5|26.63|26.05|26.24|58300|15.382
1256736600|2009-10-28 13:30:00|26|26|24.82|24.87|137900|14.579
1256823000|2009-10-29 13:30:00|25.01|26.55|25.01|26.2|108700|15.359
1256909400|2009-10-30 13:30:00|26.14|26.49|25.56|25.79|55900|15.119
1257172200|2009-11-02 14:30:00|25.97|26.25|25.59|25.8|33200|15.124
1257258600|2009-11-03 14:30:00|25.8|25.8|24.83|25.32|72700|14.843
1257345000|2009-11-04 14:30:00|25.8|26.37|25.52|26.28|91100|15.406
1257431400|2009-11-05 14:30:00|26.19|26.88|26.19|26.87|25300|15.752
1257517800|2009-11-06 14:30:00|26.52|26.85|25.74|26.59|14500|15.588
1257777000|2009-11-09 14:30:00|26.69|27.2|26.69|27.2|13500|15.945
1257863400|2009-11-10 14:30:00|27.02|27.75|26.95|27.27|34900|15.986
1257949800|2009-11-11 14:30:00|27.42|27.9|26.86|27.12|327700|15.898
1258036200|2009-11-12 14:30:00|27.02|27.21|26.77|26.89|12200|15.763
1258122600|2009-11-13 14:30:00|26.93|27.15|26.53|26.53|37800|15.552
1258381800|2009-11-16 14:30:00|26.94|27.4|26.85|27.4|24900|16.062
1258468200|2009-11-17 14:30:00|27.23|27.23|26.8|27.14|40400|15.91
1258554600|2009-11-18 14:30:00|27.2|27.2|26.75|27.07|33200|15.869
1258641000|2009-11-19 14:30:00|26.67|27|26.25|26.76|73500|15.687
1258727400|2009-11-20 14:30:00|26.05|26.3|25.76|25.85|87000|15.154
1258986600|2009-11-23 14:30:00|26.62|26.85|26.33|26.52|62500|15.546
1259073000|2009-11-24 14:30:00|26.35|26.5|26.12|26.47|24300|15.517
1259159400|2009-11-25 14:30:00|26.32|26.91|26.22|26.88|29700|15.758
1259332200|2009-11-27 14:30:00|25.91|26.38|25.81|26.04|29000|15.265
1259591400|2009-11-30 14:30:00|25.5|25.5|24.81|24.81|72400|14.948|divid|0.704
1259677800|2009-12-01 14:30:00|25.59|25.8|25.19|25.58|42100|15.412
1259764200|2009-12-02 14:30:00|25.24|25.7|25.22|25.5|52100|15.364
1259850600|2009-12-03 14:30:00|25.61|26.17|25.61|25.91|160100|15.611
1259937000|2009-12-04 14:30:00|26.25|26.37|25.65|25.78|21800|15.533
1260196200|2009-12-07 14:30:00|25.3|25.75|25.3|25.37|29100|15.286
1260282600|2009-12-08 14:30:00|25.45|25.45|24.77|25.19|36900|15.177
1260369000|2009-12-09 14:30:00|25.08|25.88|25.08|25.59|81200|15.418
1260455400|2009-12-10 14:30:00|25.59|25.62|25|25.1|29000|15.123
1260541800|2009-12-11 14:30:00|25.26|25.54|24.76|25.41|38900|15.31
1260801000|2009-12-14 14:30:00|25.34|25.38|24.75|24.95|79400|15.033
1260887400|2009-12-15 14:30:00|24.99|25.02|24.67|24.85|54700|14.972
1260973800|2009-12-16 14:30:00|25.01|25.19|24.86|25.08|38400|15.111
1261060200|2009-12-17 14:30:00|24.65|24.84|24.21|24.3|38400|14.641
1261146600|2009-12-18 14:30:00|24.6|24.6|23.87|24.51|70500|14.767
1261405800|2009-12-21 14:30:00|24.34|24.47|24|24.24|22700|14.605
1261492200|2009-12-22 14:30:00|24.5|24.5|23.65|23.99|24100|14.454
1261578600|2009-12-23 14:30:00|23.91|24.24|23.7|24.23|32200|14.599
1261665000|2009-12-24 14:30:00|24.43|24.43|23.65|24.2|24900|14.581
1262010600|2009-12-28 14:30:00|24.25|24.5|24|24.44|25500|14.725
1262097000|2009-12-29 14:30:00|24.3|24.43|24.13|24.17|12800|14.563
1262183400|2009-12-30 14:30:00|24.15|24.4|23.87|23.96|45100|14.436
1262269800|2009-12-31 14:30:00|24.07|24.27|23.96|24.26|13300|14.617
1262615400|2010-01-04 14:30:00|24.39|25.08|24.39|24.91|24800|15.008
1262701800|2010-01-05 14:30:00|25.04|25.22|24.55|24.89|48000|14.996
1262788200|2010-01-06 14:30:00|24.98|25.22|24.88|25.01|53400|15.069
1262874600|2010-01-07 14:30:00|25.06|25.23|24.83|25.08|57100|15.111
1262961000|2010-01-08 14:30:00|25.18|25.35|24.8|25.34|27200|15.267
1263220200|2010-01-11 14:30:00|26.13|26.68|25.34|26|75200|15.665
1263306600|2010-01-12 14:30:00|25.48|25.57|24.88|25.27|31500|15.225
1263393000|2010-01-13 14:30:00|25.06|25.28|24.61|25.04|33100|15.087
1263479400|2010-01-14 14:30:00|25.08|25.29|24.7|25.25|58700|15.213
1263565800|2010-01-15 14:30:00|25.16|25.49|24.87|25.41|31300|15.31
1263911400|2010-01-19 14:30:00|25.34|25.76|25.14|25.64|67300|15.448
1263997800|2010-01-20 14:30:00|25.2|25.38|24.9|25.06|37700|15.099
1264084200|2010-01-21 14:30:00|25|25.07|23.5|23.6|121500|14.219
1264170600|2010-01-22 14:30:00|23.47|24.54|23.47|23.77|129400|14.322
1264429800|2010-01-25 14:30:00|24.46|26.86|23.78|24.38|148300|14.689
1264516200|2010-01-26 14:30:00|24.17|24.86|23.78|24.14|49500|14.544
1264602600|2010-01-27 14:30:00|23.92|25.08|23.9|24.77|313000|14.924
1264689000|2010-01-28 14:30:00|25.06|25.06|24.16|24.5|81900|14.761
1264775400|2010-01-29 14:30:00|24.72|24.94|24.2|24.36|39100|14.677
1265034600|2010-02-01 14:30:00|24.65|25|24.37|25|66600|15.063
1265121000|2010-02-02 14:30:00|25.09|25.47|24.87|25.31|107000|15.249
1265207400|2010-02-03 14:30:00|25.14|25.14|24.8|24.8|25000|14.942
1265293800|2010-02-04 14:30:00|24.53|24.66|24|24|62700|14.46
1265380200|2010-02-05 14:30:00|24.25|24.54|24.01|24.23|84400|14.599
1265639400|2010-02-08 14:30:00|24.22|24.38|23.53|23.95|110300|14.43
1265725800|2010-02-09 14:30:00|24.19|25|24.19|24.88|58800|14.99
1265812200|2010-02-10 14:30:00|25.01|25.49|24.55|25.32|52400|15.255
1265898600|2010-02-11 14:30:00|25.41|25.75|25.08|25.73|34200|15.502
1265985000|2010-02-12 14:30:00|25.22|25.69|25.15|25.42|27500|15.316
1266330600|2010-02-16 14:30:00|25.65|25.93|25.54|25.86|26000|15.581
1266417000|2010-02-17 14:30:00|25.8|26.1|25.71|26.05|24200|15.695
1266503400|2010-02-18 14:30:00|26.07|26.25|25.15|26.15|74200|15.756
1266589800|2010-02-19 14:30:00|25.85|26|25.65|25.98|30900|15.653
1266849000|2010-02-22 14:30:00|26.01|26.15|25.72|25.83|54500|15.563
1266935400|2010-02-23 14:30:00|25.91|26.35|25.79|26.23|46800|15.804
1267021800|2010-02-24 14:30:00|26.49|27.19|26.35|27.09|204000|16.322
1267108200|2010-02-25 14:30:00|26.7|26.79|26.25|26.71|54100|16.093
1267194600|2010-02-26 14:30:00|26.85|27.01|26.42|26.91|60700|16.213
1267453800|2010-03-01 14:30:00|26.98|27.07|26.7|27.06|52800|16.304
1267540200|2010-03-02 14:30:00|27.06|27.5|26.95|27.38|29700|16.497
1267626600|2010-03-03 14:30:00|27.27|27.3|26.8|27.3|81100|16.448
1267713000|2010-03-04 14:30:00|27.3|27.3|26.5|26.98|92600|16.256
1267799400|2010-03-05 14:30:00|27.3|27.9|27.3|27.89|49900|16.804
1268058600|2010-03-08 14:30:00|28|28|27.62|27.97|78900|16.852
1268145000|2010-03-09 14:30:00|27.69|28|27.69|27.96|54900|16.846
1268231400|2010-03-10 14:30:00|28.16|28.47|28|28.38|78700|17.099
1268317800|2010-03-11 14:30:00|28.38|28.99|28.18|28.69|84400|17.286
1268404200|2010-03-12 14:30:00|28.76|28.8|27.98|28.15|43700|16.961
1268659800|2010-03-15 13:30:00|27.85|28.67|27.68|28.59|51400|17.226
1268746200|2010-03-16 13:30:00|28.55|28.55|28.21|28.4|33300|17.111
1268832600|2010-03-17 13:30:00|28.61|28.84|28.35|28.73|29300|17.31
1268919000|2010-03-18 13:30:00|28.88|28.88|28.24|28.46|14000|17.147
1269005400|2010-03-19 13:30:00|28.11|28.33|27.85|28.11|123200|16.936
1269264600|2010-03-22 13:30:00|28.07|28.42|27.67|28.08|31600|16.918
1269351000|2010-03-23 13:30:00|28.18|28.46|28.03|28.42|26300|17.123
1269437400|2010-03-24 13:30:00|28.44|28.44|27.88|28.07|62100|16.912
1269523800|2010-03-25 13:30:00|28.1|28.24|27.69|28.03|86200|16.888
1269610200|2010-03-26 13:30:00|28.26|28.26|27.7|27.91|84300|16.816
1269869400|2010-03-29 13:30:00|28.34|28.34|27.79|28.19|69500|16.985
1269955800|2010-03-30 13:30:00|28.47|28.51|27.89|28.19|86100|16.985
1270042200|2010-03-31 13:30:00|28.29|28.37|27.96|28.33|26400|17.069
1270128600|2010-04-01 13:30:00|28.39|28.95|28.3|28.59|52400|17.226
1270474200|2010-04-05 13:30:00|28.58|28.58|28.25|28.39|57100|17.105
1270560600|2010-04-06 13:30:00|28.41|28.8|28.31|28.78|54800|17.34
1270647000|2010-04-07 13:30:00|28.92|28.92|28.09|28.19|96000|16.985
1270733400|2010-04-08 13:30:00|28.22|28.46|27.9|28.34|73100|17.075
1270819800|2010-04-09 13:30:00|28.6|28.6|28.1|28.14|59100|16.955
1271079000|2010-04-12 13:30:00|28|28.24|27.9|27.96|62300|17.045|divid|0.329
1271165400|2010-04-13 13:30:00|28.03|28.04|27.83|27.92|25800|17.021
1271251800|2010-04-14 13:30:00|27.91|28.46|27.9|27.9|33200|17.009
1271338200|2010-04-15 13:30:00|27.9|28.09|27.68|27.88|13800|16.997
1271424600|2010-04-16 13:30:00|27.86|27.93|27.55|27.6|16400|16.826
1271683800|2010-04-19 13:30:00|26.99|27.76|26.99|27.26|58600|16.619
1271770200|2010-04-20 13:30:00|27.1|27.75|27.1|27.54|34900|16.789
1271856600|2010-04-21 13:30:00|27.52|28.16|27.48|28.16|60400|17.167
1271943000|2010-04-22 13:30:00|28.1|28.18|27.85|28.02|36200|17.082
1272029400|2010-04-23 13:30:00|28.18|28.49|27.92|28.46|26700|17.35
1272288600|2010-04-26 13:30:00|28.53|29|28.28|28.61|46600|17.442
1272375000|2010-04-27 13:30:00|28.7|28.7|27.9|27.9|43200|17.009
1272461400|2010-04-28 13:30:00|28.13|28.13|27.24|27.8|30900|16.948
1272547800|2010-04-29 13:30:00|27.9|28.37|27.78|28.28|51100|17.24
1272634200|2010-04-30 13:30:00|28.43|28.6|28.35|28.48|130300|17.362
1272893400|2010-05-03 13:30:00|28.31|28.62|28.13|28.43|55100|17.332
1272979800|2010-05-04 13:30:00|28.19|28.19|27.52|27.69|62000|16.881
1273066200|2010-05-05 13:30:00|27.48|27.71|27|27.44|49600|16.728
1273152600|2010-05-06 13:30:00|27.45|27.45|26.17|26.22|252500|15.985
1273239000|2010-05-07 13:30:00|25.97|26.41|25.17|26.16|94600|15.948
1273498200|2010-05-10 13:30:00|27.02|27.83|27.02|27.45|89800|16.734
1273584600|2010-05-11 13:30:00|27.45|28.13|27.29|27.72|59000|16.899
1273671000|2010-05-12 13:30:00|27.9|28.78|27.77|28.41|49700|17.32
1273757400|2010-05-13 13:30:00|28.62|28.62|27.95|28.17|48200|17.173
1273843800|2010-05-14 13:30:00|28.1|28.1|27.1|27.29|145900|16.637
1274103000|2010-05-17 13:30:00|27.5|27.55|26.82|27.48|44400|16.753
1274189400|2010-05-18 13:30:00|27.78|27.9|27.08|27.32|40900|16.655
1274275800|2010-05-19 13:30:00|27.37|27.6|26.32|27.17|39100|16.564
1274362200|2010-05-20 13:30:00|26.33|26.64|26|26|59300|15.85
1274448600|2010-05-21 13:30:00|25.7|26.81|25.7|26.46|82500|16.131
1274707800|2010-05-24 13:30:00|26.5|27.02|26.49|26.73|58100|16.295
1274794200|2010-05-25 13:30:00|26.25|26.97|26.01|26.97|130600|16.442
1274880600|2010-05-26 13:30:00|26.85|27.15|26.27|26.6|180800|16.216
1274967000|2010-05-27 13:30:00|27.09|27.71|26.74|27.71|89600|16.893
1275053400|2010-05-28 13:30:00|27.9|27.9|27.02|27.36|54000|16.68
1275399000|2010-06-01 13:30:00|27.38|27.75|27.09|27.34|104200|16.667
1275485400|2010-06-02 13:30:00|27.62|28.06|27.59|28.05|71400|17.1
1275571800|2010-06-03 13:30:00|27.76|28.25|27.69|28.14|83400|17.155
1275658200|2010-06-04 13:30:00|28|28|27.22|27.44|41100|16.728
1275917400|2010-06-07 13:30:00|27.74|27.74|26.81|26.85|62800|16.369
1276003800|2010-06-08 13:30:00|27|27.89|27|27.88|27800|16.997
1276090200|2010-06-09 13:30:00|28.2|28.38|27.42|27.61|55700|16.832
1276176600|2010-06-10 13:30:00|27.8|28.5|27.56|28.48|82100|17.362
1276263000|2010-06-11 13:30:00|28.09|28.51|28.09|28.45|44600|17.344
1276522200|2010-06-14 13:30:00|28.6|28.9|28.08|28.25|50200|17.222
1276608600|2010-06-15 13:30:00|28.74|29|28.3|28.61|94800|17.442
1276695000|2010-06-16 13:30:00|28.38|29|28.01|28.77|75600|17.539
1276781400|2010-06-17 13:30:00|28.85|28.99|28.65|28.99|17800|17.673
1276867800|2010-06-18 13:30:00|29.1|29.25|28.67|29.04|45100|17.704
1277127000|2010-06-21 13:30:00|29.5|29.5|29.06|29.36|66900|17.899
1277213400|2010-06-22 13:30:00|29.41|29.41|28.51|28.76|44400|17.533
1277299800|2010-06-23 13:30:00|28.68|29.95|28.52|29.58|153800|18.033
1277386200|2010-06-24 13:30:00|29.36|29.53|28.61|28.67|44700|17.478
1277472600|2010-06-25 13:30:00|29.04|29.38|28.7|28.96|29000|17.655
1277731800|2010-06-28 13:30:00|29.19|29.48|29.03|29.1|22900|17.74
1277818200|2010-06-29 13:30:00|28.4|29.11|28.02|29|95100|17.679
1277904600|2010-06-30 13:30:00|29.27|29.27|28.5|28.67|68600|17.478
1277991000|2010-07-01 13:30:00|28.83|29.03|28.5|28.84|100100|17.582
1278077400|2010-07-02 13:30:00|28.8|29.2|28.72|28.9|36100|17.618
1278423000|2010-07-06 13:30:00|29.51|29.51|28.78|28.92|145300|17.631
1278509400|2010-07-07 13:30:00|29.09|29.9|28.93|29.89|112000|18.222
1278595800|2010-07-08 13:30:00|29.74|29.95|29.21|29.94|104700|18.252
1278682200|2010-07-09 13:30:00|29.92|31.69|29.61|30.83|201600|18.795
1278941400|2010-07-12 13:30:00|31.05|31.05|30.2|30.71|216400|18.722
1279027800|2010-07-13 13:30:00|30.6|30.95|30.5|30.82|122400|18.789
1279114200|2010-07-14 13:30:00|30.82|31.68|30.74|31.53|446500|19.222
1279200600|2010-07-15 13:30:00|31.09|32.21|31.09|32.17|161600|19.612
1279287000|2010-07-16 13:30:00|32.35|32.35|31.71|32.2|158300|19.63
1279546200|2010-07-19 13:30:00|32.35|32.56|31.96|32.15|54800|19.6
1279632600|2010-07-20 13:30:00|31.95|32.91|31.74|32.88|91600|20.045
1279719000|2010-07-21 13:30:00|32.7|33.22|32.17|32.59|494300|19.868
1279805400|2010-07-22 13:30:00|33.28|33.87|32.87|33.63|199300|20.502
1279891800|2010-07-23 13:30:00|33.85|33.96|33.3|33.69|180900|20.539
1280151000|2010-07-26 13:30:00|33.59|34.24|33.42|33.95|244900|20.697
1280237400|2010-07-27 13:30:00|34.12|34.25|33.71|33.88|169600|20.654
1280323800|2010-07-28 13:30:00|32.16|34.2|31.12|33.63|547900|20.502
1280410200|2010-07-29 13:30:00|34.3|34.47|33.37|33.82|123300|20.618
1280496600|2010-07-30 13:30:00|33.74|34.14|33.54|34.12|108000|20.801
1280755800|2010-08-02 13:30:00|34.5|34.5|33.9|34.49|79000|21.026
1280842200|2010-08-03 13:30:00|34.75|36.03|34.67|35.81|276400|21.831
1280928600|2010-08-04 13:30:00|36.53|36.64|35.56|36.41|239700|22.197
1281015000|2010-08-05 13:30:00|36.56|37.96|36.33|37.46|339000|22.837
1281101400|2010-08-06 13:30:00|37.49|38.23|36.86|37.47|278100|22.843
1281360600|2010-08-09 13:30:00|37.88|37.99|37.1|37.63|228300|22.94
1281447000|2010-08-10 13:30:00|37.27|37.27|36.6|36.83|315000|22.636|divid|0.305
1281533400|2010-08-11 13:30:00|36.61|36.61|35.66|36.01|122800|22.132
1281619800|2010-08-12 13:30:00|34.67|36.06|34.67|35.33|113900|21.714
1281706200|2010-08-13 13:30:00|35.41|36.75|35.39|36.68|165900|22.544
1281965400|2010-08-16 13:30:00|36.39|37.43|36.38|37.23|131500|22.882
1282051800|2010-08-17 13:30:00|37.19|37.29|36.8|36.87|76700|22.661
1282138200|2010-08-18 13:30:00|36.54|37.27|36|36.83|84400|22.636
1282224600|2010-08-19 13:30:00|36.69|36.88|36.3|36.75|154400|22.587
1282311000|2010-08-20 13:30:00|36.61|36.86|35.96|36.81|56400|22.624
1282570200|2010-08-23 13:30:00|37.07|37.28|36.47|36.61|149600|22.501
1282656600|2010-08-24 13:30:00|36.09|37.38|36.07|37.21|223500|22.87
1282743000|2010-08-25 13:30:00|36.65|37.31|36.55|37.04|46600|22.765
1282829400|2010-08-26 13:30:00|37.26|38.02|36.95|37.89|159500|23.288
1282915800|2010-08-27 13:30:00|38.59|38.59|37.58|38.3|102500|23.54
1283175000|2010-08-30 13:30:00|38.49|38.49|37.59|37.74|124300|23.196
1283261400|2010-08-31 13:30:00|37.86|38.79|37.39|38.73|167200|23.804
1283347800|2010-09-01 13:30:00|38.85|40.43|38.57|40.43|341600|24.849
1283434200|2010-09-02 13:30:00|40.74|41.13|38.83|38.98|279700|23.958
1283520600|2010-09-03 13:30:00|39.39|41.71|38.68|40.38|433700|24.818
1283866200|2010-09-07 13:30:00|40.4|40.74|39.75|40.27|123600|24.751
1283952600|2010-09-08 13:30:00|40.49|41.82|40.36|41.82|197600|25.703
1284039000|2010-09-09 13:30:00|42.5|42.56|41.39|42.24|456200|25.961
1284125400|2010-09-10 13:30:00|42.68|42.68|41|41.47|379900|25.488
1284384600|2010-09-13 13:30:00|42.14|42.14|40.28|41.26|329600|25.359
1284471000|2010-09-14 13:30:00|41.49|41.49|40.37|40.68|152600|25.003
1284557400|2010-09-15 13:30:00|40.4|40.68|38.89|39.27|341600|24.136
1284643800|2010-09-16 13:30:00|39.02|39.58|39|39.33|150400|24.173
1284730200|2010-09-17 13:30:00|39.75|39.99|39.04|39.31|171200|24.161
1284989400|2010-09-20 13:30:00|39.79|40.52|39.53|40.4|214700|24.83
1285075800|2010-09-21 13:30:00|40.49|41.2|40.29|40.98|193600|25.187
1285162200|2010-09-22 13:30:00|40.73|40.95|39.68|39.88|176400|24.511
1285248600|2010-09-23 13:30:00|39.92|39.92|39.03|39.1|201200|24.031
1285335000|2010-09-24 13:30:00|39.56|39.85|39.32|39.6|141900|24.339
1285594200|2010-09-27 13:30:00|39.8|40.18|39.66|40.02|163500|24.597
1285680600|2010-09-28 13:30:00|40|41|39.59|40.99|306000|25.193
1285767000|2010-09-29 13:30:00|41|42.45|40.99|42.36|695200|26.035
1285853400|2010-09-30 13:30:00|42.39|42.99|40.7|41.75|294600|25.66
1285939800|2010-10-01 13:30:00|42.02|42.02|41.12|42.01|360000|25.82
1286199000|2010-10-04 13:30:00|41.99|42.01|41.11|41.4|192800|25.445
1286285400|2010-10-05 13:30:00|41.67|43.9|41.47|43.8|552800|26.92
1286371800|2010-10-06 13:30:00|44.28|46.5|43.67|46.32|512800|28.469
1286458200|2010-10-07 13:30:00|46.42|46.57|44.54|44.54|563000|27.375
1286544600|2010-10-08 13:30:00|44.48|45.55|44.08|45.27|232100|27.824
1286803800|2010-10-11 13:30:00|45.5|46.23|45.5|46.05|150300|28.303
1286890200|2010-10-12 13:30:00|46.1|47.12|45.3|46.79|223600|28.758
1286976600|2010-10-13 13:30:00|47.19|47.41|46.04|47.27|435100|29.053
1287063000|2010-10-14 13:30:00|47.02|47.12|46.06|46.67|403400|28.684
1287149400|2010-10-15 13:30:00|46.99|47.2|45.59|47.15|306300|28.979
1287408600|2010-10-18 13:30:00|47.17|48.79|47.17|48.19|288100|29.618
1287495000|2010-10-19 13:30:00|47.47|47.85|46.34|47.53|665500|29.213
1287581400|2010-10-20 13:30:00|47.52|47.72|46.17|47.59|272500|29.25
1287667800|2010-10-21 13:30:00|47.2|47.65|46.79|47.58|169200|29.243
1287754200|2010-10-22 13:30:00|47.44|48|47.27|47.82|275300|29.391
1288013400|2010-10-25 13:30:00|47.94|48.08|47.15|47.9|297600|29.44
1288099800|2010-10-26 13:30:00|48.09|48.09|46.36|47.91|468300|29.446
1288186200|2010-10-27 13:30:00|47.82|47.82|46|47.74|448200|29.342
1288272600|2010-10-28 13:30:00|48.38|48.38|46.76|46.81|164000|28.77
1288359000|2010-10-29 13:30:00|46.8|47.91|46.59|47.74|279400|29.342
1288618200|2010-11-01 13:30:00|47.98|48.63|47.35|48.24|167300|29.649
1288704600|2010-11-02 13:30:00|48.48|48.52|47.86|48.28|105800|29.674
1288791000|2010-11-03 13:30:00|48.29|48.74|47.85|48.45|187000|29.778
1288877400|2010-11-04 13:30:00|48.91|50|48.46|49.85|257400|30.639
1288963800|2010-11-05 13:30:00|49.88|51.75|49.64|51.59|229400|31.708
1289226600|2010-11-08 14:30:00|51.59|51.92|50.31|51.92|300600|31.911
1289313000|2010-11-09 14:30:00|51.79|51.79|50.76|50.88|252500|31.272
1289399400|2010-11-10 14:30:00|49.86|50.49|48.67|50|341400|30.731
1289485800|2010-11-11 14:30:00|49.19|49.38|46.38|47.78|753200|29.366
1289572200|2010-11-12 14:30:00|46.2|47.16|44.14|45.33|648700|27.86
1289831400|2010-11-15 14:30:00|45.4|46.65|45.4|46.02|242300|28.285
1289917800|2010-11-16 14:30:00|44.7|44.7|41.52|43.68|666700|26.846
1290004200|2010-11-17 14:30:00|44.14|45.27|43.85|44.85|236500|27.565
1290090600|2010-11-18 14:30:00|46.64|47.5|45.46|46.13|372500|28.352
1290177000|2010-11-19 14:30:00|45.27|45.27|43.6|43.86|408300|26.957
1290436200|2010-11-22 14:30:00|43.8|44.2|43.29|44|348300|27.043
1290522600|2010-11-23 14:30:00|42.57|43|42.37|42.75|141900|26.275
1290609000|2010-11-24 14:30:00|43.06|43.84|43.06|43.73|109700|26.877
1290781800|2010-11-26 14:30:00|41.04|41.43|40.78|41.14|309000|25.285
1291041000|2010-11-29 14:30:00|40.88|40.88|39.4|40.47|573100|24.873
1291127400|2010-11-30 14:30:00|39.51|40.2|38.85|40.17|362900|24.893|divid|0.331
1291213800|2010-12-01 14:30:00|40.7|40.83|39.7|40.79|472000|25.277
1291300200|2010-12-02 14:30:00|40.73|42.55|40.57|42.38|422000|26.262
1291386600|2010-12-03 14:30:00|42.83|42.83|41.67|41.88|461000|25.952
1291645800|2010-12-06 14:30:00|42.82|43.19|42.36|43.17|263200|26.752
1291732200|2010-12-07 14:30:00|43.96|44.6|42.3|42.4|346500|26.275
1291818600|2010-12-08 14:30:00|42.91|43.07|41.87|42.47|231000|26.318
1291905000|2010-12-09 14:30:00|42.67|43.22|42.52|43.2|220200|26.77
1291991400|2010-12-10 14:30:00|43.45|43.83|42.45|43.77|210600|27.124
1292250600|2010-12-13 14:30:00|43.56|43.95|42.84|42.9|322800|26.584
1292337000|2010-12-14 14:30:00|43.43|44.43|43.43|43.9|277900|27.204
1292423400|2010-12-15 14:30:00|43.8|44.05|42.42|42.6|236100|26.398
1292509800|2010-12-16 14:30:00|42.88|42.97|42|42.5|185400|26.337
1292596200|2010-12-17 14:30:00|42.7|42.7|40.95|40.95|612100|25.376
1292855400|2010-12-20 14:30:00|40.83|41.84|40.83|41.37|172800|25.636
1292941800|2010-12-21 14:30:00|41.92|41.93|41.42|41.63|121800|25.797
1293028200|2010-12-22 14:30:00|41.86|42.63|41.65|42.59|175700|26.392
1293114600|2010-12-23 14:30:00|42.58|42.61|41.94|41.98|102100|26.014
1293460200|2010-12-27 14:30:00|41.97|42.35|41.44|42.03|155300|26.045
1293546600|2010-12-28 14:30:00|41.43|41.51|40.63|41.5|302000|25.717
1293633000|2010-12-29 14:30:00|41.53|43.13|41.14|42.58|176700|26.386
1293719400|2010-12-30 14:30:00|42.94|43.76|42.43|43.03|244700|26.665
1293805800|2010-12-31 14:30:00|43.13|43.67|43|43.62|110100|27.031
1294065000|2011-01-03 14:30:00|43.37|43.37|41.96|42.52|335500|26.349
1294151400|2011-01-04 14:30:00|42.5|42.5|41.22|41.7|336600|25.841
1294237800|2011-01-05 14:30:00|42.33|42.33|41.16|41.28|331500|25.581
1294324200|2011-01-06 14:30:00|41.51|42.25|40.55|40.81|342400|25.289
1294410600|2011-01-07 14:30:00|41.19|41.3|40.58|40.97|394100|25.388
1294669800|2011-01-10 14:30:00|41|41.6|40.55|40.94|284600|25.37
1294756200|2011-01-11 14:30:00|41.42|41.52|40.98|41.25|271400|25.562
1294842600|2011-01-12 14:30:00|42|42.49|42|42.25|314100|26.182
1294929000|2011-01-13 14:30:00|42.56|43.17|42.56|43.17|247900|26.752
1295015400|2011-01-14 14:30:00|43.28|43.63|42.8|43.06|163900|26.684
1295361000|2011-01-18 14:30:00|43.64|43.87|43.05|43.81|222400|27.148
1295447400|2011-01-19 14:30:00|43.9|44.19|43.26|43.56|199400|26.993
1295533800|2011-01-20 14:30:00|43.6|43.6|42.08|42.41|137300|26.281
1295620200|2011-01-21 14:30:00|42.84|42.99|42.56|42.73|107300|26.479
1295879400|2011-01-24 14:30:00|43.09|43.47|42.32|42.33|142400|26.231
1295965800|2011-01-25 14:30:00|42.38|42.54|41.27|41.39|180800|25.649
1296052200|2011-01-26 14:30:00|41.79|42.71|41.55|42.65|142000|26.429
1296138600|2011-01-27 14:30:00|43.08|43.11|42.26|42.37|217400|26.256
1296225000|2011-01-28 14:30:00|42.64|42.64|41.94|42.26|165700|26.188
1296484200|2011-01-31 14:30:00|42.67|42.83|42.38|42.74|205400|26.485
1296570600|2011-02-01 14:30:00|43.97|43.97|42.58|43.1|238600|26.708
1296657000|2011-02-02 14:30:00|43.1|43.1|42.65|42.69|91700|26.454
1296743400|2011-02-03 14:30:00|43.11|43.11|41.99|42.07|134000|26.07
1296829800|2011-02-04 14:30:00|42.06|42.35|41.17|41.39|151900|25.649
1297089000|2011-02-07 14:30:00|41.61|41.75|41.3|41.72|231600|25.853
1297175400|2011-02-08 14:30:00|41.66|42.38|41.65|42.18|211000|26.138
1297261800|2011-02-09 14:30:00|42.28|42.67|41.9|42.38|317500|26.262
1297348200|2011-02-10 14:30:00|42.28|42.28|41.4|41.68|200900|25.828
1297434600|2011-02-11 14:30:00|41.78|41.98|41.24|41.26|275800|25.568
1297693800|2011-02-14 14:30:00|41.2|41.66|41.2|41.33|237300|25.612
1297780200|2011-02-15 14:30:00|41.29|41.64|41.01|41.03|161200|25.426
1297866600|2011-02-16 14:30:00|41.4|41.49|41.04|41.04|272900|25.432
1297953000|2011-02-17 14:30:00|41.1|41.1|40.54|40.57|354500|25.141
1298039400|2011-02-18 14:30:00|40.52|40.66|39.69|39.98|430800|24.775
1298385000|2011-02-22 14:30:00|39.77|40.39|39.66|39.73|362700|24.62
1298471400|2011-02-23 14:30:00|39.7|41.82|39|41.68|885700|25.828
1298557800|2011-02-24 14:30:00|41.83|42.1|41.51|41.85|648100|25.934
1298644200|2011-02-25 14:30:00|41.79|42.15|41.5|41.76|363900|25.878
1298903400|2011-02-28 14:30:00|41.8|41.97|41.35|41.86|233500|25.94
1298989800|2011-03-01 14:30:00|41.97|42.09|41.69|41.98|388600|26.014
1299076200|2011-03-02 14:30:00|41.99|41.99|41.24|41.91|147100|25.971
1299162600|2011-03-03 14:30:00|41.98|42.7|41.41|42.61|462300|26.405
1299249000|2011-03-04 14:30:00|42.75|43.23|42.56|43.19|503900|26.764
1299508200|2011-03-07 14:30:00|43.24|43.48|43|43.06|500800|26.684
1299594600|2011-03-08 14:30:00|42.6|43.04|42.08|42.4|298100|26.275
1299681000|2011-03-09 14:30:00|42.24|42.62|42.14|42.61|252100|26.405
1299767400|2011-03-10 14:30:00|42.19|42.38|41.75|41.97|432000|26.008
1299853800|2011-03-11 14:30:00|41.22|42.39|41.22|41.99|316800|26.02
1300109400|2011-03-14 13:30:00|41.92|42.16|41.06|41.5|265500|25.717
1300195800|2011-03-15 13:30:00|40.5|40.5|39.5|39.99|269400|24.781
1300282200|2011-03-16 13:30:00|40.12|40.57|39.28|39.54|293200|24.502
1300368600|2011-03-17 13:30:00|40.55|41.4|40.38|40.52|463600|25.11
1300455000|2011-03-18 13:30:00|40.98|40.98|39.99|40.2|498700|24.911
1300714200|2011-03-21 13:30:00|41.41|41.41|40.54|40.88|218600|25.333
1300800600|2011-03-22 13:30:00|41.03|41.24|40.57|41.21|164900|25.537
1300887000|2011-03-23 13:30:00|41.52|42.01|41.11|42.01|354200|26.033
1300973400|2011-03-24 13:30:00|42.25|42.43|41.47|41.55|248500|25.748
1301059800|2011-03-25 13:30:00|41.49|41.61|40.41|40.72|302200|25.233
1301319000|2011-03-28 13:30:00|40.89|41.46|40.68|41.22|310800|25.543
1301405400|2011-03-29 13:30:00|41.35|41.5|40.75|41.22|292300|25.543
1301491800|2011-03-30 13:30:00|41.17|41.61|40.91|41.5|277600|25.717
1301578200|2011-03-31 13:30:00|41.63|42.19|41.49|41.67|229400|25.822
1301664600|2011-04-01 13:30:00|42.12|42.3|41.6|42.03|382500|26.045
1301923800|2011-04-04 13:30:00|42.21|42.3|41.73|42.26|455600|26.188
1302010200|2011-04-05 13:30:00|42.29|42.78|42.24|42.63|333300|26.417
1302096600|2011-04-06 13:30:00|43.47|43.49|42.19|42.36|300100|26.25
1302183000|2011-04-07 13:30:00|42.06|42.28|41.43|41.59|195800|26.095|divid|0.524
1302269400|2011-04-08 13:30:00|41.8|42.02|41.26|41.49|143000|26.033
1302528600|2011-04-11 13:30:00|41.49|41.49|40.25|40.47|273600|25.393
1302615000|2011-04-12 13:30:00|40.32|40.53|39.63|39.66|400900|24.884
1302701400|2011-04-13 13:30:00|39.97|40.63|39.89|40.54|177200|25.437
1302787800|2011-04-14 13:30:00|40.43|40.89|40.1|40.63|173700|25.493
1302874200|2011-04-15 13:30:00|40.71|40.85|40.32|40.61|105400|25.481
1303133400|2011-04-18 13:30:00|40.22|40.22|39.74|40.02|181000|25.11
1303219800|2011-04-19 13:30:00|40.03|40.76|39.82|40.72|209800|25.55
1303306200|2011-04-20 13:30:00|41.34|42.22|41.2|42.18|205100|26.466
1303392600|2011-04-21 13:30:00|42.1|42.9|41.89|42.89|139000|26.911
1303738200|2011-04-25 13:30:00|42.99|42.99|42.27|42.6|240300|26.729
1303824600|2011-04-26 13:30:00|42.82|42.83|42.33|42.74|271400|26.817
1303911000|2011-04-27 13:30:00|42.9|42.98|42.37|42.91|211200|26.924
1303997400|2011-04-28 13:30:00|43.2|43.67|43.09|43.67|241200|27.401
1304083800|2011-04-29 13:30:00|43.78|43.98|43.42|43.87|228000|27.526
1304343000|2011-05-02 13:30:00|44|44.24|43.39|43.54|300000|27.319
1304429400|2011-05-03 13:30:00|43.44|43.45|42.62|42.77|279000|26.836
1304515800|2011-05-04 13:30:00|42.8|43.23|42.04|43.04|364300|27.005
1304602200|2011-05-05 13:30:00|42.99|43.83|42|42.49|458500|26.66
1304688600|2011-05-06 13:30:00|42.77|43.16|42.36|42.53|287100|26.685
1304947800|2011-05-09 13:30:00|42.7|43.06|42.27|42.42|199000|26.616
1305034200|2011-05-10 13:30:00|42.68|43.91|42.68|43.83|778700|27.501
1305120600|2011-05-11 13:30:00|43.9|43.93|42.7|43.18|431300|27.093
1305207000|2011-05-12 13:30:00|42.95|43.55|42.6|43.45|388000|27.262
1305293400|2011-05-13 13:30:00|43.29|43.44|42.98|43.26|376100|27.143
1305552600|2011-05-16 13:30:00|42.98|43.26|42|42.14|218800|26.441
1305639000|2011-05-17 13:30:00|42.06|42.48|41.79|42.39|321800|26.597
1305725400|2011-05-18 13:30:00|42.19|42.83|42.04|42.54|159100|26.692
1305811800|2011-05-19 13:30:00|42.69|44|42.67|43.83|974400|27.501
1305898200|2011-05-20 13:30:00|43.86|43.92|42.9|43.54|404600|27.319
1306157400|2011-05-23 13:30:00|43.46|43.77|42.76|43.13|200700|27.062
1306243800|2011-05-24 13:30:00|42.74|43.64|42.74|43.23|247000|27.124
1306330200|2011-05-25 13:30:00|42.93|43.45|42.8|43.1|194900|27.043
1306416600|2011-05-26 13:30:00|43.11|43.55|42.99|43.54|388800|27.319
1306503000|2011-05-27 13:30:00|43.8|44.09|43.58|43.98|166000|27.595
1306848600|2011-05-31 13:30:00|44.23|45.61|43.49|45.47|561700|28.53
1306935000|2011-06-01 13:30:00|45.85|45.89|44.54|44.87|469900|28.153
1307021400|2011-06-02 13:30:00|44.83|45.59|44.66|45.04|409400|28.26
1307107800|2011-06-03 13:30:00|44.66|45.51|44.66|45.23|531100|28.379
1307367000|2011-06-06 13:30:00|45.06|45.9|44.95|45.61|286000|28.618
1307453400|2011-06-07 13:30:00|45.61|46.13|45.47|46|749600|28.862
1307539800|2011-06-08 13:30:00|45.87|46.35|45.41|45.88|538100|28.787
1307626200|2011-06-09 13:30:00|46.17|46.27|45.36|45.49|586300|28.542
1307712600|2011-06-10 13:30:00|45.55|45.65|45|45.14|534300|28.323
1307971800|2011-06-13 13:30:00|45|45.45|44.85|45|453400|28.235
1308058200|2011-06-14 13:30:00|45.29|45.79|44.42|44.81|626300|28.116
1308144600|2011-06-15 13:30:00|44.67|44.9|43.04|43.13|285400|27.062
1308231000|2011-06-16 13:30:00|43.07|43.18|42.16|42.65|264100|26.761
1308317400|2011-06-17 13:30:00|42.87|43.15|42.54|42.6|130200|26.729
1308576600|2011-06-20 13:30:00|42.33|42.91|42.3|42.54|161100|26.692
1308663000|2011-06-21 13:30:00|42.86|43.06|42.54|42.75|186700|26.823
1308749400|2011-06-22 13:30:00|42.72|43.27|42.72|42.84|159000|26.88
1308835800|2011-06-23 13:30:00|41.92|42.46|41.56|42.34|268200|26.566
1308922200|2011-06-24 13:30:00|42.22|42.75|41.97|42.3|401600|26.541
1309181400|2011-06-27 13:30:00|42.14|42.75|41.99|42.71|134500|26.798
1309267800|2011-06-28 13:30:00|42.85|43.12|42.45|42.93|240600|26.936
1309354200|2011-06-29 13:30:00|43.03|43.59|42.89|43.57|385300|27.338
1309440600|2011-06-30 13:30:00|43.89|44.13|43.58|44.01|650100|27.614
1309527000|2011-07-01 13:30:00|44.02|44.32|43.59|44.23|410200|27.752
1309872600|2011-07-05 13:30:00|44.51|44.58|43.36|43.68|664300|27.407
1309959000|2011-07-06 13:30:00|43.72|44|42.33|42.79|450800|26.848
1310045400|2011-07-07 13:30:00|43.26|43.4|42.33|42.42|287200|26.616
1310131800|2011-07-08 13:30:00|41.79|42.6|41.76|42.31|177000|26.889|divid|0.54
1310391000|2011-07-11 13:30:00|41.81|42.06|40.7|40.88|463900|25.981
1310477400|2011-07-12 13:30:00|40.78|41.04|40.5|40.65|493700|25.835
1310563800|2011-07-13 13:30:00|40.76|41.39|40.76|41.33|616900|26.267
1310650200|2011-07-14 13:30:00|41.45|41.93|41.01|41.1|366700|26.12
1310736600|2011-07-15 13:30:00|41.32|41.79|40.71|40.87|370400|25.974
1310995800|2011-07-18 13:30:00|40.77|41.52|40.54|41.46|487400|26.349
1311082200|2011-07-19 13:30:00|41.78|42.26|41.42|42.13|509500|26.775
1311168600|2011-07-20 13:30:00|42.27|42.3|41.88|41.95|219200|26.661
1311255000|2011-07-21 13:30:00|42.3|42.4|41.8|42.24|298300|26.845
1311341400|2011-07-22 13:30:00|42.31|42.47|41.95|42.36|342000|26.921
1311600600|2011-07-25 13:30:00|42.06|43.5|42.06|42.83|1092400|27.22
1311687000|2011-07-26 13:30:00|42.74|42.8|42.27|42.47|339100|26.991
1311773400|2011-07-27 13:30:00|42.35|42.72|42.28|42.36|455300|26.921
1311859800|2011-07-28 13:30:00|42.27|42.64|42.26|42.5|453400|27.01
1311946200|2011-07-29 13:30:00|42.24|42.47|41.87|42.25|379000|26.851
1312205400|2011-08-01 13:30:00|42.57|42.71|42|42.55|244600|27.042
1312291800|2011-08-02 13:30:00|42.37|42.66|41.85|41.86|293200|26.603
1312378200|2011-08-03 13:30:00|42.04|42.3|41.52|42.22|482300|26.832
1312464600|2011-08-04 13:30:00|41.75|41.78|40.89|40.94|715100|26.019
1312551000|2011-08-05 13:30:00|41.36|41.36|40|40.9|862600|25.993
1312810200|2011-08-08 13:30:00|39.96|40.18|39.1|39.31|1240700|24.983
1312896600|2011-08-09 13:30:00|39.18|41.4|38.86|41.39|855900|26.305
1312983000|2011-08-10 13:30:00|41.02|41.35|40.3|40.49|514500|25.733
1313069400|2011-08-11 13:30:00|40.93|41.52|40.47|41.2|674200|26.184
1313155800|2011-08-12 13:30:00|41.64|41.99|41.24|41.82|405200|26.578
1313415000|2011-08-15 13:30:00|41.95|42.96|41.69|42.85|251300|27.233
1313501400|2011-08-16 13:30:00|42.77|42.77|41.51|41.84|446500|26.591
1313587800|2011-08-17 13:30:00|42.14|42.49|41.59|42.12|340500|26.769
1313674200|2011-08-18 13:30:00|41.12|41.42|40.34|40.37|511600|25.657
1313760600|2011-08-19 13:30:00|40.18|40.75|40.05|40.22|429300|25.561
1314019800|2011-08-22 13:30:00|40.81|40.87|40.43|40.71|284800|25.873
1314106200|2011-08-23 13:30:00|40.95|41.41|40.71|41.41|426300|26.317
1314192600|2011-08-24 13:30:00|41.24|41.4|40.59|40.66|418100|25.841
1314279000|2011-08-25 13:30:00|40.88|40.95|40.07|40.33|542500|25.631
1314365400|2011-08-26 13:30:00|39.98|40.86|39.83|40.76|300600|25.904
1314624600|2011-08-29 13:30:00|41.56|42.73|41.2|42.65|465400|27.106
1314711000|2011-08-30 13:30:00|42.5|43.78|42.34|43.47|428800|27.627
1314797400|2011-08-31 13:30:00|43.8|44|43.1|43.72|410100|27.786
1314883800|2011-09-01 13:30:00|43.71|44|43.57|43.81|399200|27.843
1314970200|2011-09-02 13:30:00|42.99|43.74|42.8|43.67|450600|27.754
1315315800|2011-09-06 13:30:00|42.36|43.19|42.29|43.13|307200|27.411
1315402200|2011-09-07 13:30:00|43.81|43.92|43.21|43.51|235700|27.652
1315488600|2011-09-08 13:30:00|43.27|43.54|42.98|43.14|202500|27.417
1315575000|2011-09-09 13:30:00|42.47|43.07|42.39|42.47|293300|26.991
1315834200|2011-09-12 13:30:00|41.93|42.45|41.65|42.45|241100|26.978
1315920600|2011-09-13 13:30:00|42.51|43.13|42.09|42.84|261600|27.226
1316007000|2011-09-14 13:30:00|42.99|43.12|42.3|42.81|321500|27.207
1316093400|2011-09-15 13:30:00|44|44.19|43.31|44.15|681600|28.059
1316179800|2011-09-16 13:30:00|44.07|46|44.06|45.53|1468600|28.936
1316439000|2011-09-19 13:30:00|44.88|44.94|44.1|44.61|655400|28.351
1316525400|2011-09-20 13:30:00|44.91|45.35|44.46|44.56|418200|28.319
1316611800|2011-09-21 13:30:00|44.42|44.42|42.46|42.7|427900|27.137
1316698200|2011-09-22 13:30:00|42|42|40.1|40.32|595200|25.625
1316784600|2011-09-23 13:30:00|40.17|41.09|39.89|40.09|483000|25.479
1317043800|2011-09-26 13:30:00|40.38|40.84|39.46|40.76|310600|25.904
1317130200|2011-09-27 13:30:00|41.59|41.93|40.8|41.06|390600|26.095
1317216600|2011-09-28 13:30:00|41.25|41.57|40.07|40.13|431300|25.504
1317303000|2011-09-29 13:30:00|41.02|41.55|40.38|41.55|515600|26.406
1317389400|2011-09-30 13:30:00|40.82|40.98|40.24|40.29|296100|25.606
1317648600|2011-10-03 13:30:00|40.11|40.46|38.4|38.47|498900|24.449
1317735000|2011-10-04 13:30:00|38.01|39.57|37.48|39.42|488700|25.053
1317821400|2011-10-05 13:30:00|39.68|40.5|39.48|40.33|401300|25.631
1317907800|2011-10-06 13:30:00|40.25|40.76|40.01|40.4|490600|25.676
1317994200|2011-10-07 13:30:00|40.04|40.99|39.98|40.32|714400|25.971|divid|0.538
1318253400|2011-10-10 13:30:00|40.3|41.26|40.3|40.88|607800|26.331
1318339800|2011-10-11 13:30:00|40.69|40.99|40.35|40.64|248900|26.177
1318426200|2011-10-12 13:30:00|41.04|41.76|40|41.2|275600|26.537
1318512600|2011-10-13 13:30:00|40.95|41.4|40.05|41.12|300200|26.486
1318599000|2011-10-14 13:30:00|41.94|42.12|41.36|42.07|632700|27.098
1318858200|2011-10-17 13:30:00|42.21|42.87|41.73|41.95|338200|27.021
1318944600|2011-10-18 13:30:00|42.15|42.42|40.9|41.89|591000|26.982
1319031000|2011-10-19 13:30:00|41.91|42.02|41.32|41.47|276100|26.711
1319117400|2011-10-20 13:30:00|41.32|41.76|41.08|41.73|521900|26.879
1319203800|2011-10-21 13:30:00|42.37|42.82|41.89|42.53|380900|27.394
1319463000|2011-10-24 13:30:00|42.97|43.04|42.55|42.94|227100|27.658
1319549400|2011-10-25 13:30:00|43.15|43.42|42.56|42.62|248200|27.452
1319635800|2011-10-26 13:30:00|43.34|43.34|42.28|42.8|280900|27.568
1319722200|2011-10-27 13:30:00|43.72|44.13|43.18|44.02|383700|28.354
1319808600|2011-10-28 13:30:00|43.77|43.95|43.18|43.58|188700|28.07
1320067800|2011-10-31 13:30:00|43.12|43.74|42.5|42.54|172200|27.401
1320154200|2011-11-01 13:30:00|41.85|42.24|41.5|41.98|288600|27.04
1320240600|2011-11-02 13:30:00|42.79|42.97|41.93|42.23|264600|27.201
1320327000|2011-11-03 13:30:00|42.72|42.96|42.07|42.56|314500|27.413
1320413400|2011-11-04 13:30:00|42.6|42.95|41.85|42.06|310600|27.091
1320676200|2011-11-07 14:30:00|42.01|43.12|42.01|42.92|255600|27.645
1320762600|2011-11-08 14:30:00|42.83|42.95|42.39|42.88|238800|27.62
1320849000|2011-11-09 14:30:00|42.1|42.53|41.73|41.86|353900|26.963
1320935400|2011-11-10 14:30:00|42.31|42.45|41.58|41.87|244200|26.969
1321021800|2011-11-11 14:30:00|42.24|42.75|41.1|42.15|223800|27.149
1321281000|2011-11-14 14:30:00|42|42.25|41.58|42.23|63800|27.201
1321367400|2011-11-15 14:30:00|41.93|42.25|41.75|42.05|189200|27.085
1321453800|2011-11-16 14:30:00|41.7|42.18|41.56|41.61|108600|26.802
1321540200|2011-11-17 14:30:00|41.74|42.11|41.08|41.44|477700|26.692
1321626600|2011-11-18 14:30:00|41.72|41.95|41.4|41.56|188900|26.769
1321885800|2011-11-21 14:30:00|41.08|41.16|40.43|40.8|269000|26.28
1321972200|2011-11-22 14:30:00|41.12|41.2|40.57|40.99|255200|26.402
1322058600|2011-11-23 14:30:00|40.8|40.8|39.72|40.01|240700|25.771
1322231400|2011-11-25 14:30:00|40.22|40.25|39.75|39.93|144700|25.719
1322490600|2011-11-28 14:30:00|41|41.3|40.75|41.19|354900|26.531
1322577000|2011-11-29 14:30:00|41.3|41.4|40.81|41.23|335800|26.557
1322663400|2011-11-30 14:30:00|42.07|42.25|41.68|42.22|523200|27.194
1322749800|2011-12-01 14:30:00|42.02|42.82|41.54|42.47|491600|27.355
1322836200|2011-12-02 14:30:00|43.03|43.42|42.7|43.36|338700|27.929
1323095400|2011-12-05 14:30:00|43.5|43.67|42.67|42.88|357000|27.62
1323181800|2011-12-06 14:30:00|43.06|43.06|42.14|42.37|325600|27.291
1323268200|2011-12-07 14:30:00|42.11|43.28|41.92|43.13|157800|27.781
1323354600|2011-12-08 14:30:00|42.99|43.33|42.13|42.67|200800|27.484
1323441000|2011-12-09 14:30:00|42.9|43.57|42.81|43.45|220100|27.987
1323700200|2011-12-12 14:30:00|43.1|43.3|42.49|43.12|184500|27.774
1323786600|2011-12-13 14:30:00|43.58|43.6|43.05|43.18|409000|27.813
1323873000|2011-12-14 14:30:00|43.14|43.14|42.35|42.5|455700|27.375
1323959400|2011-12-15 14:30:00|43.51|43.51|42.61|42.87|360700|27.613
1324045800|2011-12-16 14:30:00|42.88|43.54|42.62|43|669000|27.697
1324305000|2011-12-19 14:30:00|43.26|43.35|42.57|42.69|338300|27.497
1324391400|2011-12-20 14:30:00|45.06|45.07|43.16|43.78|571700|28.199
1324477800|2011-12-21 14:30:00|44|44.22|43.52|44.2|408800|28.47
1324564200|2011-12-22 14:30:00|44.49|44.76|44.22|44.68|280700|28.779
1324650600|2011-12-23 14:30:00|44.84|44.91|44.3|44.7|168100|28.792
1324996200|2011-12-27 14:30:00|44.56|44.76|44.18|44.55|232500|28.695
1325082600|2011-12-28 14:30:00|44.41|44.56|43.71|43.96|264900|28.315
1325169000|2011-12-29 14:30:00|43.96|44.98|43.96|44.55|368300|28.695
1325255400|2011-12-30 14:30:00|44.68|44.98|44.35|44.52|100400|28.676
1325601000|2012-01-03 14:30:00|44.6|45.01|44.37|44.97|369300|28.966
1325687400|2012-01-04 14:30:00|44.9|46.02|44.9|46.02|323000|29.642
1325773800|2012-01-05 14:30:00|45.85|45.97|45.39|45.96|176700|29.603
1325860200|2012-01-06 14:30:00|45.85|46.15|45.42|45.78|183000|29.487
1326119400|2012-01-09 14:30:00|46|46.57|45.84|46.53|152200|29.971
1326205800|2012-01-10 14:30:00|47|48.24|46.6|48.22|424800|31.059
1326292200|2012-01-11 14:30:00|48.14|49|47.86|48.87|392900|31.478
1326378600|2012-01-12 14:30:00|48.72|48.99|47.16|47.28|996800|30.454
1326465000|2012-01-13 14:30:00|46.24|48.53|46|48.48|677100|31.227
1326810600|2012-01-17 14:30:00|48.86|49.38|48.63|49.16|526200|31.665
1326897000|2012-01-18 14:30:00|49.38|50.68|49.08|50.62|507800|32.605
1326983400|2012-01-19 14:30:00|50.71|50.91|49.56|49.93|485000|32.161
1327069800|2012-01-20 14:30:00|49.68|50.03|49.09|50.03|256600|32.225
1327329000|2012-01-23 14:30:00|50.76|51|50.15|50.61|255700|32.599
1327415400|2012-01-24 14:30:00|50.43|50.49|50|50.27|125600|32.38
1327501800|2012-01-25 14:30:00|50.28|50.89|50.1|50.71|272000|32.663
1327588200|2012-01-26 14:30:00|51.1|51.11|50.11|50.23|443000|32.354
1327674600|2012-01-27 14:30:00|50.01|50.57|50|50.25|319100|32.367
1327933800|2012-01-30 14:30:00|50.55|50.87|49.86|50.61|369600|32.599
1328020200|2012-01-31 14:30:00|50.91|51.26|50.13|51.07|388700|32.895
1328106600|2012-02-01 14:30:00|52|52|50.78|51.28|487600|33.03
1328193000|2012-02-02 14:30:00|51.28|52.6|51.22|52.56|514000|33.855
1328279400|2012-02-03 14:30:00|52.72|53.07|52.12|52.59|564400|33.874
1328538600|2012-02-06 14:30:00|52.56|52.56|51.64|52.05|203800|33.526
1328625000|2012-02-07 14:30:00|52.25|52.58|51.7|52.42|454400|33.764
1328711400|2012-02-08 14:30:00|52.46|53.14|52.46|53.02|533700|34.151
1328797800|2012-02-09 14:30:00|53.14|53.51|52.6|53.47|422200|34.441
1328884200|2012-02-10 14:30:00|53.02|53.26|52.5|52.91|536600|34.08
1329143400|2012-02-13 14:30:00|53.37|53.83|53.21|53.58|333600|34.512
1329229800|2012-02-14 14:30:00|53.67|53.67|53.02|53.53|293200|34.479
1329316200|2012-02-15 14:30:00|53.7|53.87|53.25|53.69|313000|34.582
1329402600|2012-02-16 14:30:00|53.87|55.73|53.39|55.63|771100|35.832
1329489000|2012-02-17 14:30:00|56.7|57.37|55.85|57.2|888800|36.843
1329834600|2012-02-21 14:30:00|56.62|56.95|55.17|55.35|1092800|35.652
1329921000|2012-02-22 14:30:00|56.49|56.49|55.04|55.41|576100|35.69
1330007400|2012-02-23 14:30:00|55.54|55.95|55.32|55.79|437700|35.935
1330093800|2012-02-24 14:30:00|55.68|56.96|55.68|56.32|645500|36.276
1330353000|2012-02-27 14:30:00|55.78|56.94|55.54|56.48|459900|36.379
1330439400|2012-02-28 14:30:00|56.56|56.75|56.24|56.67|404000|36.502
1330525800|2012-02-29 14:30:00|56.5|58.62|56.25|58.19|1756900|37.481
1330612200|2012-03-01 14:30:00|58.11|60.23|58.04|59.59|1087000|38.383
1330698600|2012-03-02 14:30:00|59.77|59.77|58.2|58.73|819900|37.829
1330957800|2012-03-05 14:30:00|58.73|59.08|57.82|58.97|750300|37.983
1331044200|2012-03-06 14:30:00|57.87|58.5|57.51|58.05|778900|37.391
1331130600|2012-03-07 14:30:00|58.25|58.75|57.87|58.47|354600|37.661
1331217000|2012-03-08 14:30:00|58.77|59.13|58.5|58.69|394400|37.803
1331303400|2012-03-09 14:30:00|58.79|59.38|58.3|58.36|364100|37.59
1331559000|2012-03-12 13:30:00|58.02|58.67|57.92|58.24|366300|37.513
1331645400|2012-03-13 13:30:00|58.55|60.58|58.5|60.5|842100|38.969
1331731800|2012-03-14 13:30:00|60.33|61.56|60.01|60.25|705100|38.808
1331818200|2012-03-15 13:30:00|60.35|60.87|60|60.14|642900|38.737
1331904600|2012-03-16 13:30:00|60.24|60.66|59.36|59.62|1022300|38.402
1332163800|2012-03-19 13:30:00|59.97|61.16|59.62|60.84|436300|39.188
1332250200|2012-03-20 13:30:00|60.37|60.54|59.06|59.25|837400|38.164
1332336600|2012-03-21 13:30:00|59.25|59.76|58.91|59.71|416200|38.46
1332423000|2012-03-22 13:30:00|59.31|60.6|59.3|59.72|598400|38.466
1332509400|2012-03-23 13:30:00|59.69|60.9|59.01|60.72|388600|39.111
1332768600|2012-03-26 13:30:00|60.99|62.09|60.87|61.86|381600|39.845
1332855000|2012-03-27 13:30:00|62.1|62.32|61.17|61.49|465300|39.606
1332941400|2012-03-28 13:30:00|61.54|61.57|60.35|60.73|362000|39.117
1333027800|2012-03-29 13:30:00|60.33|60.56|59.55|60.54|419400|38.995
1333114200|2012-03-30 13:30:00|60.66|61.83|60.65|61.09|521900|39.349
1333373400|2012-04-02 13:30:00|60.75|62.35|60.75|62.27|373100|40.109
1333459800|2012-04-03 13:30:00|61.9|63.44|61.9|63.13|473800|40.663
1333546200|2012-04-04 13:30:00|62.82|63.09|62.4|62.88|589700|40.502
1333632600|2012-04-05 13:30:00|62.56|62.7|61.88|62.65|348800|40.354
1333978200|2012-04-09 13:30:00|62.19|63.98|62.18|63.63|497500|40.985
1334064600|2012-04-10 13:30:00|63.39|63.89|63.13|63.3|938000|40.772
1334151000|2012-04-11 13:30:00|63.49|64.3|62.27|62.5|559600|40.257
1334237400|2012-04-12 13:30:00|62.6|63.05|61.35|62.49|587200|40.251
1334323800|2012-04-13 13:30:00|62.66|63|62.17|62.73|394800|40.405
1334583000|2012-04-16 13:30:00|63|63.9|62.75|63.61|517300|40.972
1334669400|2012-04-17 13:30:00|63.97|64.5|63.67|64.4|631000|41.481
1334755800|2012-04-18 13:30:00|64.37|65.55|63.18|63.63|1254600|40.985
1334842200|2012-04-19 13:30:00|60.5|61.32|59.65|60.5|884000|41.175|divid|3.41
1334928600|2012-04-20 13:30:00|60.85|61.27|59.09|59.35|777500|40.393
1335187800|2012-04-23 13:30:00|59.04|60.02|58.85|59.77|1130300|40.679
1335274200|2012-04-24 13:30:00|59.93|60.74|59.38|59.64|558200|40.59
1335360600|2012-04-25 13:30:00|60.34|61.75|59.97|61.5|707200|41.856
1335447000|2012-04-26 13:30:00|61.9|62.71|61.23|62.36|739800|42.441
1335533400|2012-04-27 13:30:00|62.98|63.32|62.36|63.11|629600|42.952
1335792600|2012-04-30 13:30:00|63.64|64.85|63.39|64.7|1186300|44.034
1335879000|2012-05-01 13:30:00|65.22|67.92|65.15|67.48|950100|45.926
1335965400|2012-05-02 13:30:00|67.11|67.28|65.7|66.68|959900|45.381
1336051800|2012-05-03 13:30:00|66.62|67.07|66.05|66.44|541600|45.218
1336138200|2012-05-04 13:30:00|65.53|66|63.3|63.66|1220900|43.326
1336397400|2012-05-07 13:30:00|63.5|64.92|62.76|64.45|618000|43.864
1336483800|2012-05-08 13:30:00|64|64|62.69|63.85|936900|43.455
1336570200|2012-05-09 13:30:00|62.94|64.31|62.44|63.57|624900|43.265
1336656600|2012-05-10 13:30:00|64.48|64.48|63.5|63.63|599500|43.306
1336743000|2012-05-11 13:30:00|63.2|63.93|63|63.06|461700|42.918
1337002200|2012-05-14 13:30:00|62.76|62.82|61.7|61.76|496200|42.033
1337088600|2012-05-15 13:30:00|61.65|62.01|60.68|60.94|617400|41.475
1337175000|2012-05-16 13:30:00|61.23|61.38|60.41|60.7|752300|41.312
1337261400|2012-05-17 13:30:00|60.65|60.7|58.55|58.66|822700|39.923
1337347800|2012-05-18 13:30:00|58.88|59.25|58.06|58.33|771800|39.699
1337607000|2012-05-21 13:30:00|58.44|58.69|57.2|58.05|1333400|39.508
1337693400|2012-05-22 13:30:00|58.2|59.72|57.68|59.24|1171400|40.318
1337779800|2012-05-23 13:30:00|58.55|58.79|57.46|58.71|624000|39.957
1337866200|2012-05-24 13:30:00|58.52|58.98|56.8|57.31|1053100|39.004
1337952600|2012-05-25 13:30:00|57.14|57.86|56.28|57.73|777900|39.29
1338298200|2012-05-29 13:30:00|56.53|60.15|56.36|60.12|1429200|40.917
1338384600|2012-05-30 13:30:00|59.14|59.88|58.68|58.79|851200|40.012
1338471000|2012-05-31 13:30:00|58.56|59.7|57.93|59.56|858500|40.536
1338557400|2012-06-01 13:30:00|58.57|58.98|57.75|58.06|808900|39.515
1338816600|2012-06-04 13:30:00|58.04|58.93|57.75|58.82|860700|40.032
1338903000|2012-06-05 13:30:00|58.63|59.06|58.27|58.84|444700|40.046
1338989400|2012-06-06 13:30:00|59|59.69|58.78|59.24|745500|40.318
1339075800|2012-06-07 13:30:00|60.15|60.79|59.29|59.44|565600|40.454
1339162200|2012-06-08 13:30:00|59.28|59.53|58.62|58.77|383200|39.998
1339421400|2012-06-11 13:30:00|59.78|59.78|57.48|57.83|419300|39.358
1339507800|2012-06-12 13:30:00|58|58.58|57.62|57.87|402200|39.385
1339594200|2012-06-13 13:30:00|57.83|58.03|57.12|57.38|433500|39.052
1339680600|2012-06-14 13:30:00|57.78|58.17|57.23|58.06|444000|39.515
1339767000|2012-06-15 13:30:00|57.91|59.5|57.91|59.35|906400|40.393
1340026200|2012-06-18 13:30:00|60.52|60.52|58.8|59.84|440800|40.726
1340112600|2012-06-19 13:30:00|60.2|61.19|60.09|61.19|570500|41.645
1340199000|2012-06-20 13:30:00|61.28|61.79|60.63|61.26|514300|41.693
1340285400|2012-06-21 13:30:00|61.49|61.49|58.52|58.53|900700|39.835
1340371800|2012-06-22 13:30:00|57.88|58.01|55.88|56.24|1768500|38.276
1340631000|2012-06-25 13:30:00|55.32|55.72|53.48|53.83|1371500|36.636
1340717400|2012-06-26 13:30:00|53.78|54.61|52.59|54.13|1257400|36.84
1340803800|2012-06-27 13:30:00|54.51|55.8|54|55.34|658000|37.664
1340890200|2012-06-28 13:30:00|54.96|55.73|53.32|54.26|645400|36.929
1340976600|2012-06-29 13:30:00|55.43|56.51|55.43|55.79|843000|37.97
1341235800|2012-07-02 13:30:00|56.67|56.67|54.2|54.92|897100|37.378
1341322200|2012-07-03 13:30:00|55.52|56.69|54.98|56.68|780200|38.576
1341495000|2012-07-05 13:30:00|56.64|56.99|56.18|56.63|791100|38.542
1341581400|2012-07-06 13:30:00|56.13|56.13|55.46|55.74|422200|37.936
1341840600|2012-07-09 13:30:00|55.27|56|55.08|55.9|574300|38.045
1341927000|2012-07-10 13:30:00|56.45|56.6|55.1|55.39|453700|37.698
1342013400|2012-07-11 13:30:00|55.67|55.94|55.39|55.77|475600|37.956
1342099800|2012-07-12 13:30:00|54.99|55.54|54.99|55.26|568400|37.609
1342186200|2012-07-13 13:30:00|55.48|55.98|55.22|55.91|596800|38.052
1342445400|2012-07-16 13:30:00|55.8|56.13|55.52|55.79|442300|37.97
1342531800|2012-07-17 13:30:00|56.13|56.58|55.44|55.95|380000|38.079
1342618200|2012-07-18 13:30:00|55.86|56.36|55.68|56.19|607400|38.242
1342704600|2012-07-19 13:30:00|56.18|57|55.78|55.84|655700|38.004
1342791000|2012-07-20 13:30:00|55.99|56.53|54.79|55.08|349600|37.487
1343050200|2012-07-23 13:30:00|54.29|55.35|54.12|55.18|741700|37.555
1343136600|2012-07-24 13:30:00|55.4|55.86|54.61|55.45|632900|37.738
1343223000|2012-07-25 13:30:00|55|55.4|53.89|53.96|758600|36.724
1343309400|2012-07-26 13:30:00|54.75|55.32|54.69|55.15|616800|37.534
1343395800|2012-07-27 13:30:00|55.44|57.58|55.24|57.52|805600|39.147
1343655000|2012-07-30 13:30:00|57.24|57.95|57|57.88|476700|39.392
1343741400|2012-07-31 13:30:00|58.5|58.58|57.06|57.23|492700|38.95
1343827800|2012-08-01 13:30:00|57.61|58|56.93|57.61|416500|39.209
1343914200|2012-08-02 13:30:00|57.3|58.62|56.82|58.43|1037300|39.767
1344000600|2012-08-03 13:30:00|59.5|59.88|58.51|59.08|660700|40.209
1344259800|2012-08-06 13:30:00|58.67|59.45|58.15|58.44|346100|39.773
1344346200|2012-08-07 13:30:00|58.82|59.43|58.42|59.23|309200|40.311
1344432600|2012-08-08 13:30:00|58.95|58.95|57.39|57.78|585900|39.324
1344519000|2012-08-09 13:30:00|57.52|59|57.02|58.72|669600|39.964
1344605400|2012-08-10 13:30:00|58.14|59.62|58.11|59.45|474600|40.461
1344864600|2012-08-13 13:30:00|58.71|59.58|58.54|59.07|444100|40.202
1344951000|2012-08-14 13:30:00|59.42|59.53|58.6|58.81|299900|40.025
1345037400|2012-08-15 13:30:00|58.98|58.98|58.1|58.91|403400|40.093
1345123800|2012-08-16 13:30:00|59.24|59.76|58.7|59.54|292500|40.522
1345210200|2012-08-17 13:30:00|59.28|59.97|59.15|59.55|319700|40.529
1345469400|2012-08-20 13:30:00|59.75|59.93|58.82|59.43|329800|40.447
1345555800|2012-08-21 13:30:00|59.58|59.99|59.22|59.4|378100|40.427
1345642200|2012-08-22 13:30:00|59.04|59.54|58.62|59.53|326800|40.515
1345728600|2012-08-23 13:30:00|59.6|59.84|58.95|59.22|291900|40.304
1345815000|2012-08-24 13:30:00|58.96|59.31|58.5|58.9|158400|40.086
1346074200|2012-08-27 13:30:00|59.01|59.33|58.35|58.5|201000|39.814
1346160600|2012-08-28 13:30:00|58.45|58.93|57.7|58.71|265100|39.957
1346247000|2012-08-29 13:30:00|58.31|58.67|57.74|57.89|399400|39.399
1346333400|2012-08-30 13:30:00|57.31|57.97|57.31|57.69|328800|39.263
1346419800|2012-08-31 13:30:00|58.02|58.24|57.45|57.85|451300|39.372
1346765400|2012-09-04 13:30:00|57.81|57.81|56.41|56.62|441900|38.535
1346851800|2012-09-05 13:30:00|56.15|57.57|56.02|57.26|750000|38.97
1346938200|2012-09-06 13:30:00|57.71|58.69|57.05|58.49|606000|39.807
1347024600|2012-09-07 13:30:00|58.47|59.4|57.77|58.88|335400|40.073
1347283800|2012-09-10 13:30:00|58.76|58.77|58.09|58.42|302900|39.76
1347370200|2012-09-11 13:30:00|58.25|58.72|58.25|58.46|289800|39.787
1347456600|2012-09-12 13:30:00|58.73|58.75|57.61|57.74|641300|39.297
1347543000|2012-09-13 13:30:00|58.19|58.65|57.23|58.58|1241200|39.869
1347629400|2012-09-14 13:30:00|58.5|60|55.41|58.98|1038400|40.141
1347888600|2012-09-17 13:30:00|58.78|59.27|58.33|58.4|442800|39.746
1347975000|2012-09-18 13:30:00|57.59|58.55|57.59|58.25|406200|39.644
1348061400|2012-09-19 13:30:00|58.62|58.75|57.6|58.66|419900|39.923
1348147800|2012-09-20 13:30:00|58.08|58.89|57.76|58.67|407700|39.93
1348234200|2012-09-21 13:30:00|58.95|59.28|58.61|59.28|660400|40.345
1348493400|2012-09-24 13:30:00|58.52|58.52|58.03|58.1|398300|39.542
1348579800|2012-09-25 13:30:00|58.6|58.6|57.89|57.96|554900|39.447
1348666200|2012-09-26 13:30:00|57.88|58.15|57.6|58|339100|39.474
1348752600|2012-09-27 13:30:00|58.18|58.95|57.9|58.53|382200|39.835
1348839000|2012-09-28 13:30:00|58.57|58.98|57.9|58.93|439300|40.107
1349098200|2012-10-01 13:30:00|58.79|59.29|58.34|58.59|543200|39.876
1349184600|2012-10-02 13:30:00|58.85|59.44|58.56|59.43|289600|40.447
1349271000|2012-10-03 13:30:00|59.49|59.78|58.91|59.39|380600|40.42
1349357400|2012-10-04 13:30:00|59.52|59.83|59.13|59.83|395300|40.719
1349443800|2012-10-05 13:30:00|59.93|60.15|59.32|59.51|501300|40.502
1349703000|2012-10-08 13:30:00|59.45|59.96|59|59.75|307300|40.665
1349789400|2012-10-09 13:30:00|59.75|60.17|59.44|59.86|430400|40.74
1349875800|2012-10-10 13:30:00|59.54|60.27|59.54|60.09|551000|40.896
1349962200|2012-10-11 13:30:00|63.07|63.48|59.89|60.23|503800|40.992
1350048600|2012-10-12 13:30:00|60.28|61.14|60.25|60.88|289500|41.434
1350307800|2012-10-15 13:30:00|61.21|62.26|60.82|62.19|535400|42.326
1350394200|2012-10-16 13:30:00|62.15|63.88|61.82|62.85|748200|42.775
1350480600|2012-10-17 13:30:00|63.12|63.38|62.45|63.05|525800|42.911
1350567000|2012-10-18 13:30:00|63.27|64.01|62.9|63.7|657200|43.353
1350653400|2012-10-19 13:30:00|63.71|63.8|63.11|63.51|449400|43.224
1350912600|2012-10-22 13:30:00|63.32|63.61|62.83|63.14|439700|42.972
1350999000|2012-10-23 13:30:00|61.78|62.58|61.61|62.42|559300|42.482
1351085400|2012-10-24 13:30:00|62.87|63.14|62.33|62.89|462400|42.802
1351171800|2012-10-25 13:30:00|63.05|63.2|62.15|62.76|486300|42.714
1351258200|2012-10-26 13:30:00|62.88|63.57|62.37|63.12|222900|42.959
1351690200|2012-10-31 13:30:00|61.45|61.88|58.78|59.21|1604000|40.297
1351776600|2012-11-01 13:30:00|59.68|59.87|58.37|58.56|1073200|39.855
1351863000|2012-11-02 13:30:00|59.05|59.05|57.26|57.42|668400|39.079
1352125800|2012-11-05 14:30:00|57.57|58.21|56.89|57.44|550100|39.093
1352212200|2012-11-06 14:30:00|57.59|57.82|56.96|57.22|456200|38.943
1352298600|2012-11-07 14:30:00|56.77|57.94|56.04|56.55|477800|38.487
1352385000|2012-11-08 14:30:00|56.38|57.6|55.76|57.15|518900|38.895
1352471400|2012-11-09 14:30:00|57.22|57.38|56.36|56.7|615600|38.589
1352730600|2012-11-12 14:30:00|56.58|56.81|56.01|56.2|299900|38.249
1352817000|2012-11-13 14:30:00|56.04|56.81|55.64|56.13|532700|38.201
1352903400|2012-11-14 14:30:00|56.2|57|56.07|56.46|353200|38.426
1352989800|2012-11-15 14:30:00|56.26|57.58|56.08|57.26|516600|38.97
1353076200|2012-11-16 14:30:00|57.1|58.1|57.1|58.1|356900|39.542
1353335400|2012-11-19 14:30:00|58.68|59.06|58.5|58.71|213700|39.957
1353421800|2012-11-20 14:30:00|58.3|59.38|58.22|59|334100|40.155
1353508200|2012-11-21 14:30:00|59.4|60|58.58|58.75|292800|39.984
1353681000|2012-11-23 14:30:00|59|59.1|58.44|58.9|58900|40.086
1353940200|2012-11-26 14:30:00|58.25|58.9|57.68|58.27|309800|39.658
1354026600|2012-11-27 14:30:00|58.49|58.49|57.87|57.91|223600|39.413
1354113000|2012-11-28 14:30:00|57.77|58.26|57.45|58.22|315200|39.624
1354199400|2012-11-29 14:30:00|58.47|58.75|58.09|58.19|406700|39.603
1354285800|2012-11-30 14:30:00|58.43|58.56|58|58.14|702900|39.569
1354545000|2012-12-03 14:30:00|58.17|58.72|57.73|57.93|330900|39.426
1354631400|2012-12-04 14:30:00|57.9|58.32|57.28|57.31|460600|39.004
1354717800|2012-12-05 14:30:00|57.32|57.82|57.15|57.42|407800|39.079
1354804200|2012-12-06 14:30:00|57.38|57.95|57.38|57.73|249100|39.29
1354890600|2012-12-07 14:30:00|57.65|58.2|57.65|58.06|143500|39.515
1355149800|2012-12-10 14:30:00|57.6|58.47|57.17|58.39|240800|39.739
1355236200|2012-12-11 14:30:00|58.4|58.77|58.11|58.6|282100|39.882
1355322600|2012-12-12 14:30:00|58.57|59.4|58.57|58.95|520300|40.121
1355409000|2012-12-13 14:30:00|58.9|59.28|58.23|58.94|276400|40.114
1355495400|2012-12-14 14:30:00|58.8|59.32|58.72|59.29|153600|40.352
1355754600|2012-12-17 14:30:00|59.05|59.65|58.65|58.73|668500|39.971
1355841000|2012-12-18 14:30:00|58.98|59.74|57.81|59.28|425800|40.345
1355927400|2012-12-19 14:30:00|59.23|59.51|59.05|59.17|542800|40.27
1356013800|2012-12-20 14:30:00|59.11|59.8|59.07|59.56|446600|40.536
1356100200|2012-12-21 14:30:00|59.3|60.71|59.3|60.53|506700|41.196
1356359400|2012-12-24 14:30:00|61|61.02|60.29|60.79|216800|41.373
1356532200|2012-12-26 14:30:00|60.86|61.22|60.6|61.11|195300|41.591
1356618600|2012-12-27 14:30:00|61.28|61.7|60.85|61.6|246500|41.924
1356705000|2012-12-28 14:30:00|61.58|61.93|59.99|60.4|605800|41.107
1356964200|2012-12-31 14:30:00|60.37|60.38|59.33|59.67|334700|40.611
1357137000|2013-01-02 14:30:00|61.62|62.11|60.44|62.11|649800|42.271
1357223400|2013-01-03 14:30:00|62.39|62.39|61.41|62.19|359400|42.326
1357309800|2013-01-04 14:30:00|62.54|62.54|61.54|62.18|560800|42.319
1357569000|2013-01-07 14:30:00|62.14|62.28|61.27|61.91|457800|42.135
1357655400|2013-01-08 14:30:00|62.17|62.5|60.95|61.27|317700|41.699
1357741800|2013-01-09 14:30:00|61.53|61.84|61.2|61.84|452900|42.087
1357828200|2013-01-10 14:30:00|62.55|62.99|61.86|61.97|371500|42.176
1357914600|2013-01-11 14:30:00|62.24|62.24|61.64|61.7|237300|41.992
1358173800|2013-01-14 14:30:00|61.86|62.3|61.85|62.04|292700|42.224
1358260200|2013-01-15 14:30:00|62.04|62.22|61.27|61.62|324200|41.938
1358346600|2013-01-16 14:30:00|61.46|61.92|61|61.28|497900|41.706
1358433000|2013-01-17 14:30:00|61.8|61.8|61.28|61.32|348800|41.734
1358519400|2013-01-18 14:30:00|61.32|61.89|61.26|61.8|496000|42.06
1358865000|2013-01-22 14:30:00|61.42|61.76|61.42|61.59|383000|41.917
1358951400|2013-01-23 14:30:00|62|62.69|61.66|62.59|381200|42.598
1359037800|2013-01-24 14:30:00|62.79|62.95|62.62|62.86|243600|42.782
1359124200|2013-01-25 14:30:00|63|63.47|62.92|63.27|262900|43.061
1359383400|2013-01-28 14:30:00|63.18|63.43|62.57|62.8|196700|42.741
1359469800|2013-01-29 14:30:00|63.14|63.43|62.8|63.38|448000|43.136
1359556200|2013-01-30 14:30:00|63.35|63.71|63.09|63.29|245100|43.074
1359642600|2013-01-31 14:30:00|63.22|63.53|62.96|63.3|445100|43.081
1359729000|2013-02-01 14:30:00|63.56|63.93|63.05|63.59|391700|43.278
1359988200|2013-02-04 14:30:00|63.28|63.69|63.03|63.66|325300|43.326
1360074600|2013-02-05 14:30:00|63.58|63.99|63.4|63.8|426200|43.421
1360161000|2013-02-06 14:30:00|63.58|64.06|62.46|62.74|526700|42.7
1360247400|2013-02-07 14:30:00|63.09|63.09|61.32|61.36|539800|41.761
1360333800|2013-02-08 14:30:00|61.24|61.6|60.92|61.53|518200|41.876
1360593000|2013-02-11 14:30:00|61.6|61.6|60.77|60.84|270100|41.407
1360679400|2013-02-12 14:30:00|60.98|61.73|60.72|60.96|412500|41.489
1360765800|2013-02-13 14:30:00|60.85|61.36|60.58|61.01|415700|41.523
1360852200|2013-02-14 14:30:00|61.07|61.23|60.34|61.04|607300|41.543
1360938600|2013-02-15 14:30:00|61|61.06|60.37|60.45|274700|41.141
1361284200|2013-02-19 14:30:00|60.3|60.3|57.71|57.96|1822000|39.447
1361370600|2013-02-20 14:30:00|57.72|58.1|57.12|57.31|793700|39.004
1361457000|2013-02-21 14:30:00|57.35|57.9|56.82|57.84|1370300|39.365
1361543400|2013-02-22 14:30:00|58.35|58.56|57.8|58.23|504100|39.631
1361802600|2013-02-25 14:30:00|58|59.64|57.77|57.79|467600|39.331
1361889000|2013-02-26 14:30:00|57.97|58.2|57.11|57.36|363900|39.038
1361975400|2013-02-27 14:30:00|57|57.78|56.9|57.66|184400|39.243
1362061800|2013-02-28 14:30:00|57.8|57.89|57.29|57.55|498600|39.168
1362148200|2013-03-01 14:30:00|57.63|57.63|57.04|57.16|316700|38.902
1362407400|2013-03-04 14:30:00|57.16|57.56|56.63|56.71|524300|38.596
1362493800|2013-03-05 14:30:00|57.03|57.13|56.38|56.52|665700|38.467
1362580200|2013-03-06 14:30:00|56.68|56.71|56.26|56.32|649300|38.331
1362666600|2013-03-07 14:30:00|56.78|56.78|55.93|56.01|710800|38.12
1362753000|2013-03-08 14:30:00|56.34|56.85|55.7|56.75|713200|38.623
1363008600|2013-03-11 13:30:00|56.33|57.2|56.11|57.09|455600|38.855
1363095000|2013-03-12 13:30:00|57.1|57.44|56.68|56.75|331700|38.623
1363181400|2013-03-13 13:30:00|56.61|56.99|56.29|56.48|407100|38.439
1363267800|2013-03-14 13:30:00|56.65|56.82|56.43|56.56|353800|38.494
1363354200|2013-03-15 13:30:00|56.71|56.71|55.8|56.21|814100|38.256
1363613400|2013-03-18 13:30:00|55.17|55.93|54.39|54.56|1154500|37.133
1363699800|2013-03-19 13:30:00|54.41|54.9|53.85|54.05|661000|36.786
1363786200|2013-03-20 13:30:00|54.27|54.4|53.63|53.71|505200|36.554
1363872600|2013-03-21 13:30:00|53.87|55.31|53.69|54.62|708600|37.174
1363959000|2013-03-22 13:30:00|54.3|55.34|54.3|54.99|432200|37.425
1364218200|2013-03-25 13:30:00|54.78|54.78|54.13|54.52|275700|37.106
1364304600|2013-03-26 13:30:00|54.66|55.48|54.66|55.35|295900|37.67
1364391000|2013-03-27 13:30:00|55.17|55.17|54.6|54.88|278700|37.351
1364477400|2013-03-28 13:30:00|54.96|54.97|54.23|54.52|345200|37.106
1364823000|2013-04-01 13:30:00|54.5|55|54.17|54.46|337600|37.065
1364909400|2013-04-02 13:30:00|54.29|54.84|54.29|54.7|618300|37.228
1364995800|2013-04-03 13:30:00|54.9|54.9|53.5|54.01|839700|36.758
1365082200|2013-04-04 13:30:00|54.05|54.18|53.61|53.75|472700|36.581
1365168600|2013-04-05 13:30:00|53.59|54.64|53.46|54.59|754900|37.153
1365427800|2013-04-08 13:30:00|54.77|55.18|54.29|54.39|761800|37.017
1365514200|2013-04-09 13:30:00|51.31|51.56|50.69|50.81|1123100|36.747|divid|3.206
1365600600|2013-04-10 13:30:00|51.15|51.19|49.49|49.57|1016300|35.85
1365687000|2013-04-11 13:30:00|49.87|50.02|49.04|49.64|1103900|35.9
1365773400|2013-04-12 13:30:00|49.26|49.9|48.6|48.75|486300|35.257
1366032600|2013-04-15 13:30:00|48|48.6|45.89|45.97|689300|33.246
1366119000|2013-04-16 13:30:00|46.53|47.87|46.36|47.81|823700|34.577
1366205400|2013-04-17 13:30:00|46.38|48.32|46.22|46.51|1266900|33.637
1366291800|2013-04-18 13:30:00|46.69|47.35|46.21|46.67|589300|33.752
1366378200|2013-04-19 13:30:00|47.26|47.35|46.41|47.25|744300|34.172
1366637400|2013-04-22 13:30:00|47.2|47.63|47.15|47.33|521800|34.23
1366723800|2013-04-23 13:30:00|47.91|48.01|47.46|47.49|660600|34.346
1366810200|2013-04-24 13:30:00|47.24|48.45|47.24|47.85|726800|34.606
1366896600|2013-04-25 13:30:00|48.2|48.4|47.88|48.01|489200|34.722
1366983000|2013-04-26 13:30:00|47.85|48.1|47.12|47.14|499600|34.092
1367242200|2013-04-29 13:30:00|47.41|47.58|46.89|47.43|820500|34.302
1367328600|2013-04-30 13:30:00|47.43|47.9|47.25|47.57|922200|34.403
1367415000|2013-05-01 13:30:00|47.1|47.26|46.79|46.87|391100|33.897
1367501400|2013-05-02 13:30:00|46.88|47.15|46.61|46.8|568800|33.846
1367587800|2013-05-03 13:30:00|47.11|47.38|46.85|47.19|453000|34.129
1367847000|2013-05-06 13:30:00|47.13|47.13|44.87|45.77|933400|33.102
1367933400|2013-05-07 13:30:00|45.98|46.68|45.88|45.97|562600|33.246
1368019800|2013-05-08 13:30:00|45.99|46.64|45.52|45.83|430300|33.145
1368106200|2013-05-09 13:30:00|45.4|46.04|45.4|45.69|309900|33.044
1368192600|2013-05-10 13:30:00|45.68|45.68|44.86|45.01|626900|32.552
1368451800|2013-05-13 13:30:00|45.02|45.07|44.41|44.65|433700|32.292
1368538200|2013-05-14 13:30:00|44.81|45.05|44.7|44.9|472300|32.472
1368624600|2013-05-15 13:30:00|44.72|45.07|44.62|44.91|525300|32.48
1368711000|2013-05-16 13:30:00|44.93|45.11|44.73|44.83|397500|32.422
1368797400|2013-05-17 13:30:00|44.9|44.93|44.25|44.29|446300|32.031
1369056600|2013-05-20 13:30:00|44.18|44.24|43.28|43.47|630700|31.438
1369143000|2013-05-21 13:30:00|43.32|43.5|42.29|43|1158500|31.098
1369229400|2013-05-22 13:30:00|42.97|43.92|42.97|43.27|873300|31.294
1369315800|2013-05-23 13:30:00|42.84|44.28|42.5|44.13|681700|31.915
1369402200|2013-05-24 13:30:00|43.97|44.66|43.83|44.22|1081100|31.981
1369747800|2013-05-28 13:30:00|44.47|44.67|44.04|44.13|420200|31.915
1369834200|2013-05-29 13:30:00|44|44.53|44|44.44|547500|32.14
1369920600|2013-05-30 13:30:00|44.88|44.92|44.18|44.77|397900|32.378
1370007000|2013-05-31 13:30:00|44.56|44.65|43.24|43.35|1139900|31.351
1370266200|2013-06-03 13:30:00|43.41|44.05|43|43.14|469800|31.2
1370352600|2013-06-04 13:30:00|43.21|43.59|43|43.22|684200|31.257
1370439000|2013-06-05 13:30:00|43.32|43.53|42.99|43.02|481000|31.113
1370525400|2013-06-06 13:30:00|42.93|43.13|42.78|43|377300|31.098
1370611800|2013-06-07 13:30:00|42.99|43.54|42.99|43.44|379600|31.416
1370871000|2013-06-10 13:30:00|43.32|43.53|42.85|43.07|295900|31.149
1370957400|2013-06-11 13:30:00|43.12|43.24|42.62|42.73|548900|30.903
1371043800|2013-06-12 13:30:00|42.74|43.02|41.39|41.6|761600|30.086
1371130200|2013-06-13 13:30:00|41.42|42.37|41.37|42.16|618800|30.491
1371216600|2013-06-14 13:30:00|42.11|42.47|41.78|42.45|480600|30.7
1371475800|2013-06-17 13:30:00|42.6|43.54|42.6|43.54|398900|31.489
1371562200|2013-06-18 13:30:00|43.36|43.87|43.22|43.7|313000|31.605
1371648600|2013-06-19 13:30:00|43.63|44|42.79|42.8|484100|30.954
1371735000|2013-06-20 13:30:00|41.81|42.04|40.52|40.6|710600|29.363
1371821400|2013-06-21 13:30:00|41.01|41.51|40.57|41.46|390700|29.985
1372080600|2013-06-24 13:30:00|40.28|40.65|39.72|39.87|465300|28.835
1372167000|2013-06-25 13:30:00|40.44|40.7|39.9|40|428300|28.929
1372253400|2013-06-26 13:30:00|40.03|40.61|40.03|40.48|311800|29.276
1372339800|2013-06-27 13:30:00|40.6|40.81|40.22|40.46|295400|29.261
1372426200|2013-06-28 13:30:00|40.26|42.38|40.26|42.06|630800|30.418
1372685400|2013-07-01 13:30:00|42.04|42.93|41.92|42.93|333400|31.048
1372771800|2013-07-02 13:30:00|42.5|43.03|42.3|42.34|523400|30.621
1372858200|2013-07-03 13:30:00|42.24|42.34|41.55|42.02|275800|30.39
1373031000|2013-07-05 13:30:00|42.99|43|41.39|41.88|687500|30.288
1373290200|2013-07-08 13:30:00|42|42.62|41.88|41.91|202000|30.31
1373376600|2013-07-09 13:30:00|41.85|41.96|40.92|41.12|453600|29.739
1373463000|2013-07-10 13:30:00|40.91|41.25|40.38|40.4|377400|29.218
1373549400|2013-07-11 13:30:00|41.09|42.68|40.96|42.49|392200|30.729
1373635800|2013-07-12 13:30:00|42.48|42.63|41.94|42.51|321000|30.744
1373895000|2013-07-15 13:30:00|42.42|43.95|42.34|43.78|352400|31.662
1373981400|2013-07-16 13:30:00|43.85|44.62|43.52|44.14|492700|31.923
1374067800|2013-07-17 13:30:00|44.64|45.32|44.35|45.04|744700|32.574
1374154200|2013-07-18 13:30:00|45.18|45.71|44.88|45.61|495500|32.986
1374240600|2013-07-19 13:30:00|45.31|46.65|45.21|46.25|685000|33.449
1374499800|2013-07-22 13:30:00|46.45|46.5|45.71|46.03|266200|33.29
1374586200|2013-07-23 13:30:00|46.2|46.42|45.54|46.3|345900|33.485
1374672600|2013-07-24 13:30:00|46.5|46.55|46.05|46.37|331500|33.535
1374759000|2013-07-25 13:30:00|46.25|46.36|45.94|46.16|350300|33.384
1374845400|2013-07-26 13:30:00|45.92|46.14|45.29|45.88|213100|33.181
1375104600|2013-07-29 13:30:00|45.62|45.9|45.56|45.6|148000|32.979
1375191000|2013-07-30 13:30:00|45.61|45.78|45.36|45.58|335800|32.964
1375277400|2013-07-31 13:30:00|45.27|45.72|45.01|45.59|508200|32.971
1375363800|2013-08-01 13:30:00|46.06|46.06|45.07|45.7|464600|33.051
1375450200|2013-08-02 13:30:00|45.75|46.07|45.57|45.87|301500|33.174
1375709400|2013-08-05 13:30:00|45.76|46.19|45.76|46.17|172800|33.391
1375795800|2013-08-06 13:30:00|45.78|47.61|45.78|47.3|421100|34.208
1375882200|2013-08-07 13:30:00|46.82|46.97|45.76|46.4|400100|33.557
1375968600|2013-08-08 13:30:00|46.79|47|46.01|46.16|387600|33.384
1376055000|2013-08-09 13:30:00|46.02|46.64|46|46.4|199300|33.557
1376314200|2013-08-12 13:30:00|46.39|46.75|45.87|46.1|240600|33.34
1376400600|2013-08-13 13:30:00|45.97|46.12|45.65|46|184900|33.268
1376487000|2013-08-14 13:30:00|46.08|46.49|46.08|46.17|333600|33.391
1376573400|2013-08-15 13:30:00|45.69|45.85|45.22|45.52|311200|32.921
1376659800|2013-08-16 13:30:00|45.18|45.69|45.06|45.6|113700|32.979
1376919000|2013-08-19 13:30:00|45.5|45.84|45.09|45.21|124300|32.697
1377005400|2013-08-20 13:30:00|45.09|45.78|44.84|45.51|317400|32.914
1377091800|2013-08-21 13:30:00|45.37|45.89|44.9|44.97|213700|32.523
1377178200|2013-08-22 13:30:00|44.98|45.42|44.98|45.35|127200|32.798
1377264600|2013-08-23 13:30:00|45.36|45.65|45.32|45.4|131600|32.834
1377523800|2013-08-26 13:30:00|45.13|45.5|45.08|45.08|154400|32.603
1377610200|2013-08-27 13:30:00|45|45.35|44.95|45.18|549300|32.675
1377696600|2013-08-28 13:30:00|45.15|46.23|45.15|46|414400|33.268
1377783000|2013-08-29 13:30:00|45.56|46.33|45.21|45.39|286700|32.827
1377869400|2013-08-30 13:30:00|45.36|45.58|44.66|44.66|472000|32.299
1378215000|2013-09-03 13:30:00|45.94|46.74|44.53|44.86|816000|32.443
1378301400|2013-09-04 13:30:00|44.71|45.47|44.71|45.29|619800|32.754
1378387800|2013-09-05 13:30:00|45.33|45.65|45|45.18|411300|32.675
1378474200|2013-09-06 13:30:00|45.31|45.44|45.05|45.14|280600|32.646
1378733400|2013-09-09 13:30:00|45.29|45.75|45.22|45.58|212800|32.964
1378819800|2013-09-10 13:30:00|45.88|46.37|45.77|46.36|312300|33.528
1378906200|2013-09-11 13:30:00|46.51|46.91|46.43|46.84|196400|33.875
1378992600|2013-09-12 13:30:00|46.79|46.79|46.38|46.51|169800|33.637
1379079000|2013-09-13 13:30:00|46.48|46.57|45.96|46.07|302000|33.319
1379338200|2013-09-16 13:30:00|46.48|46.8|45.98|46.08|130800|33.326
1379424600|2013-09-17 13:30:00|45.96|46.19|45.7|46.06|168200|33.311
1379511000|2013-09-18 13:30:00|45.52|47.72|45.52|47.69|319500|34.49
1379597400|2013-09-19 13:30:00|48.09|48.09|46.9|46.99|386700|33.984
1379683800|2013-09-20 13:30:00|47.19|47.26|46.66|46.71|253000|33.781
1379943000|2013-09-23 13:30:00|46.58|47.2|46.54|46.94|159400|33.948
1380029400|2013-09-24 13:30:00|47.09|47.25|46.83|46.83|450700|33.868
1380115800|2013-09-25 13:30:00|46.6|47.06|46.43|46.75|280700|33.81
1380202200|2013-09-26 13:30:00|46.84|46.95|46.41|46.51|358400|33.637
1380288600|2013-09-27 13:30:00|46.39|46.83|45.95|46.19|170800|33.405
1380547800|2013-09-30 13:30:00|46.26|46.54|45.73|46|340400|33.268
1380634200|2013-10-01 13:30:00|45.79|46.67|45.51|46.41|345700|33.564
1380720600|2013-10-02 13:30:00|46.47|46.9|45.75|45.84|214100|33.152
1380807000|2013-10-03 13:30:00|45.85|46.3|45.68|45.93|242300|33.217
1380893400|2013-10-04 13:30:00|46|46.51|45.8|46.01|260100|33.275
1381152600|2013-10-07 13:30:00|46.05|46.42|45.76|46.08|238100|33.326
1381239000|2013-10-08 13:30:00|46.11|46.23|45.76|45.92|234300|33.21
1381325400|2013-10-09 13:30:00|45.95|46.02|45.57|45.6|60400|32.979
1381411800|2013-10-10 13:30:00|45.78|46.21|45.5|46.18|246800|33.398
1381498200|2013-10-11 13:30:00|45.94|47.02|45.94|46.81|349600|33.854
1381757400|2013-10-14 13:30:00|46.75|47.34|44.82|47.32|145100|34.223
1381843800|2013-10-15 13:30:00|47.47|47.5|46.9|47.44|413000|34.309
1381930200|2013-10-16 13:30:00|47.39|48.25|47.39|48.11|653500|34.794
1382016600|2013-10-17 13:30:00|48.15|48.62|47.96|48.19|286300|34.852
1382103000|2013-10-18 13:30:00|48.67|48.77|47.95|48.58|220100|35.134
1382362200|2013-10-21 13:30:00|48.67|48.92|48.34|48.4|158600|35.004
1382448600|2013-10-22 13:30:00|49.11|49.11|48.25|48.28|218000|34.917
1382535000|2013-10-23 13:30:00|48.12|48.25|47.68|48.15|208300|34.823
1382621400|2013-10-24 13:30:00|48.11|48.93|47.52|48.91|257300|35.372
1382707800|2013-10-25 13:30:00|49.23|49.45|48.3|48.8|479300|35.293
1382967000|2013-10-28 13:30:00|48.87|48.87|48.19|48.4|155700|35.004
1383053400|2013-10-29 13:30:00|48.76|48.81|48.14|48.51|271700|35.083
1383139800|2013-10-30 13:30:00|48.8|48.8|47.26|47.28|154400|34.194
1383226200|2013-10-31 13:30:00|47|47.93|46.87|47.36|317200|34.251
1383312600|2013-11-01 13:30:00|47.54|47.6|46.75|46.9|199900|33.919
1383575400|2013-11-04 14:30:00|47.22|47.22|46.39|46.63|154400|33.724
1383661800|2013-11-05 14:30:00|46.47|46.64|45.87|45.92|212300|33.21
1383748200|2013-11-06 14:30:00|46.13|46.45|45.88|46.45|189200|33.593
1383834600|2013-11-07 14:30:00|46.58|46.68|45.57|45.64|220600|33.008
1383921000|2013-11-08 14:30:00|45.47|45.79|43.76|44|379300|31.821
1384180200|2013-11-11 14:30:00|43.8|43.96|42.76|43.05|337700|31.134
1384266600|2013-11-12 14:30:00|43.05|43.22|41.38|41.93|845300|30.324
1384353000|2013-11-13 14:30:00|41.94|43.2|41.94|43.12|290800|31.185
1384439400|2013-11-14 14:30:00|43.33|43.87|43.07|43.14|403200|31.2
1384525800|2013-11-15 14:30:00|43.39|43.48|42.6|42.66|211800|30.852
1384785000|2013-11-18 14:30:00|42.47|42.93|42.28|42.6|249700|30.809
1384871400|2013-11-19 14:30:00|42.43|42.57|41.75|42|439600|30.375
1384957800|2013-11-20 14:30:00|42.36|42.8|41.85|41.86|314900|30.274
1385044200|2013-11-21 14:30:00|41.72|42.06|41.59|41.76|391300|30.201
1385130600|2013-11-22 14:30:00|41.64|42.01|41.64|41.79|231000|30.223
1385389800|2013-11-25 14:30:00|41.92|42.05|41.34|41.36|382800|29.912
1385476200|2013-11-26 14:30:00|41.41|41.41|40.47|40.56|327500|29.334
1385562600|2013-11-27 14:30:00|40.83|40.88|40.27|40.42|392100|29.232
1385735400|2013-11-29 14:30:00|40.48|41.05|40.46|40.83|216600|29.529
1385994600|2013-12-02 14:30:00|40.81|41.67|40.61|41.58|540600|30.071
1386081000|2013-12-03 14:30:00|41.44|42.08|41.35|41.54|522100|30.042
1386167400|2013-12-04 14:30:00|41.46|41.61|40.75|41.16|509800|29.768
1386253800|2013-12-05 14:30:00|41.57|42.2|41.47|41.65|351000|30.122
1386340200|2013-12-06 14:30:00|41.67|42.66|41.67|42.55|355400|30.773
1386599400|2013-12-09 14:30:00|42.65|43.26|42.5|42.97|305100|31.077
1386685800|2013-12-10 14:30:00|43.11|43.11|42.5|42.79|278400|30.946
1386772200|2013-12-11 14:30:00|42.85|43.02|42.55|42.88|476000|31.011
1386858600|2013-12-12 14:30:00|42.75|42.9|42.57|42.65|444400|30.845
1386945000|2013-12-13 14:30:00|43.07|43.07|42.66|42.72|253800|30.896
1387204200|2013-12-16 14:30:00|42.47|42.61|39.68|39.73|1768600|28.733
1387290600|2013-12-17 14:30:00|39.83|40.48|39.53|39.71|657800|28.719
1387377000|2013-12-18 14:30:00|39.73|39.78|37.49|37.96|2264000|27.453
1387463400|2013-12-19 14:30:00|38|38.67|37.77|37.93|1069300|27.432
1387549800|2013-12-20 14:30:00|38.23|39.29|38.01|39.16|2733200|28.321
1387809000|2013-12-23 14:30:00|39.05|39.57|38.74|38.75|373200|28.025
1387895400|2013-12-24 14:30:00|38.6|39.2|38.6|38.88|232700|28.119
1388068200|2013-12-26 14:30:00|38.9|39.4|38.77|38.89|206200|28.126
1388154600|2013-12-27 14:30:00|39.05|39.31|38.53|38.85|255400|28.097
1388413800|2013-12-30 14:30:00|38.85|38.87|37.88|38|489400|27.482
1388500200|2013-12-31 14:30:00|37.83|38.57|37.67|38.45|294600|27.808
1388673000|2014-01-02 14:30:00|38.17|38.41|37.64|37.97|248600|27.46
1388759400|2014-01-03 14:30:00|38.1|38.1|37.56|37.68|306300|27.251
1389018600|2014-01-06 14:30:00|38.04|38.36|37.33|37.7|327300|27.265
1389105000|2014-01-07 14:30:00|37.47|37.86|36.69|36.85|698300|26.65
1389191400|2014-01-08 14:30:00|36.7|36.81|35.14|35.75|1275900|25.855
1389277800|2014-01-09 14:30:00|36|36|35.23|35.41|847900|25.609
1389364200|2014-01-10 14:30:00|35.5|35.76|35.2|35.4|475800|25.602
1389623400|2014-01-13 14:30:00|35.4|35.69|35.21|35.31|520500|25.537
1389709800|2014-01-14 14:30:00|35.26|35.5|35.19|35.43|606100|25.624
1389796200|2014-01-15 14:30:00|35.93|35.96|35.53|35.78|1140900|25.877
1389882600|2014-01-16 14:30:00|35.75|35.85|34.27|35.41|757600|25.609
1389969000|2014-01-17 14:30:00|35.16|36|35.16|35.56|1012200|25.718
1390314600|2014-01-21 14:30:00|35.8|35.8|34.75|35.16|1384400|25.428
1390401000|2014-01-22 14:30:00|35.41|35.54|34.83|34.9|727400|25.24
1390487400|2014-01-23 14:30:00|34.8|35.55|34.58|34.7|911200|25.096
1390573800|2014-01-24 14:30:00|34.77|34.77|33.91|34.04|440000|24.618
1390833000|2014-01-27 14:30:00|33.9|34.74|33.9|34.24|540900|24.763
1390919400|2014-01-28 14:30:00|34.46|34.85|34.26|34.59|355500|25.016
1391005800|2014-01-29 14:30:00|34.5|34.5|33.95|33.97|592400|24.568
1391092200|2014-01-30 14:30:00|34.2|35.09|34.18|34.82|1189100|25.182
1391178600|2014-01-31 14:30:00|34.42|34.6|34.15|34.26|843900|24.777
1391437800|2014-02-03 14:30:00|34.18|34.33|33.97|34.04|472500|24.618
1391524200|2014-02-04 14:30:00|34.21|34.46|34.08|34.34|389700|24.835
1391610600|2014-02-05 14:30:00|34.21|34.83|34.1|34.8|729700|25.168
1391697000|2014-02-06 14:30:00|35.06|35.72|34.87|35.41|1036600|25.609
1391783400|2014-02-07 14:30:00|35.29|35.84|34.88|35.04|560300|25.341
1392042600|2014-02-10 14:30:00|35.34|35.65|34.14|34.59|519600|25.016
1392129000|2014-02-11 14:30:00|35.22|35.83|34.96|35.39|871500|25.595
1392215400|2014-02-12 14:30:00|35.37|36.37|35.32|36.33|758000|26.274
1392301800|2014-02-13 14:30:00|36.18|36.38|35.88|36.3|508900|26.253
1392388200|2014-02-14 14:30:00|36.3|36.56|36.16|36.22|214300|26.195
1392733800|2014-02-18 14:30:00|36.37|36.54|36.1|36.29|464100|26.245
1392820200|2014-02-19 14:30:00|36.3|36.74|36.17|36.63|560700|26.491
1392906600|2014-02-20 14:30:00|36.58|36.82|35.85|36|355400|26.036
1392993000|2014-02-21 14:30:00|35.94|36.1|35.33|35.37|296000|25.58
1393252200|2014-02-24 14:30:00|35.34|35.67|35.24|35.56|295900|25.718
1393338600|2014-02-25 14:30:00|35.45|35.56|34.71|34.74|339900|25.125
1393425000|2014-02-26 14:30:00|34.9|34.93|33.08|33.2|1531300|24.011
1393511400|2014-02-27 14:30:00|33.33|33.74|33.01|33.74|471200|24.401
1393597800|2014-02-28 14:30:00|33.72|34.55|33.57|34.33|504200|24.828
1393857000|2014-03-03 14:30:00|34.22|34.31|33.54|33.67|425100|24.351
1393943400|2014-03-04 14:30:00|33.91|34.28|33.73|34.28|548700|24.792
1394029800|2014-03-05 14:30:00|34.18|35.31|34.09|35.07|578800|25.363
1394116200|2014-03-06 14:30:00|35.04|35.87|35|35.79|560500|25.884
1394202600|2014-03-07 14:30:00|36.09|36.19|35.32|35.61|486000|25.754
1394458200|2014-03-10 13:30:00|35.39|35.46|35.07|35.36|300200|25.573
1394544600|2014-03-11 13:30:00|35.22|35.77|35.1|35.77|787300|25.869
1394631000|2014-03-12 13:30:00|35.44|35.82|35.23|35.52|304300|25.689
1394717400|2014-03-13 13:30:00|35.53|35.86|35.35|35.69|794700|25.812
1394803800|2014-03-14 13:30:00|35.65|35.71|35.2|35.29|354300|25.522
1395063000|2014-03-17 13:30:00|35.54|35.64|35.21|35.46|272800|25.645
1395149400|2014-03-18 13:30:00|35.58|35.85|35.27|35.77|751300|25.869
1395235800|2014-03-19 13:30:00|35.79|37.01|35.73|36.68|374600|26.528
1395322200|2014-03-20 13:30:00|36.44|37.27|36.3|37.19|617700|26.896
1395408600|2014-03-21 13:30:00|37.25|37.78|37.07|37.31|531500|26.983
1395667800|2014-03-24 13:30:00|37.39|38.13|37.39|37.99|204900|27.475
1395754200|2014-03-25 13:30:00|38.1|38.8|37.84|38.76|840100|28.032
1395840600|2014-03-26 13:30:00|38.61|39.17|38.25|38.9|723600|28.133
1395927000|2014-03-27 13:30:00|38.77|40.13|38.62|40.13|1374400|29.023
1396013400|2014-03-28 13:30:00|39.92|40.66|39.9|40.45|548100|29.254
1396272600|2014-03-31 13:30:00|40.57|40.95|40.11|40.79|716400|29.5
1396359000|2014-04-01 13:30:00|40.8|40.98|40.32|40.84|405600|29.536
1396445400|2014-04-02 13:30:00|40.99|41.09|40.51|40.99|355000|29.645
1396531800|2014-04-03 13:30:00|41.16|41.43|40.79|40.97|410700|29.63
1396618200|2014-04-04 13:30:00|41.2|41.48|40.78|40.78|373800|29.493
1396877400|2014-04-07 13:30:00|41.05|41.18|40.61|40.77|900800|29.485
1396963800|2014-04-08 13:30:00|40.97|41.08|40.19|40.2|686800|29.073
1397050200|2014-04-09 13:30:00|40.2|40.57|39.27|40.52|934100|29.305
1397136600|2014-04-10 13:30:00|40.64|41.06|40.62|41.05|709400|29.688
1397223000|2014-04-11 13:30:00|40.81|41.09|40.57|40.84|261600|29.536
1397482200|2014-04-14 13:30:00|41.07|41.42|40.71|41.11|358200|29.731
1397568600|2014-04-15 13:30:00|40.95|41.18|40.1|41.16|1264800|29.768
1397655000|2014-04-16 13:30:00|41.28|41.29|39.86|39.92|733400|28.871
1397741400|2014-04-17 13:30:00|39.9|39.9|39.24|39.6|468000|28.639
1398087000|2014-04-21 13:30:00|39.93|40.23|39.65|40.01|404400|28.936
1398173400|2014-04-22 13:30:00|38.32|38.32|36.86|36.96|826200|28.623|divid|2.646
1398259800|2014-04-23 13:30:00|36.83|36.92|36.37|36.47|691100|28.244
1398346200|2014-04-24 13:30:00|36.36|36.49|36.2|36.41|371900|28.197
1398432600|2014-04-25 13:30:00|36.21|36.76|36.09|36.57|532200|28.321
1398691800|2014-04-28 13:30:00|36.43|36.84|35.5|35.53|543700|27.516
1398778200|2014-04-29 13:30:00|35.79|36.24|35.55|35.82|569000|27.74
1398864600|2014-04-30 13:30:00|36.04|37.55|35.99|37.49|1605100|29.033
1398951000|2014-05-01 13:30:00|37.3|37.52|36.2|36.52|473700|28.282
1399037400|2014-05-02 13:30:00|36.44|36.97|36.32|36.95|418200|28.615
1399296600|2014-05-05 13:30:00|36.88|36.99|35.73|35.97|561500|27.856
1399383000|2014-05-06 13:30:00|35.88|36.36|35.69|36.36|364800|28.158
1399469400|2014-05-07 13:30:00|36.39|37.23|36.15|36.86|656200|28.546
1399555800|2014-05-08 13:30:00|36.97|37.25|36.43|36.97|572200|28.631
1399642200|2014-05-09 13:30:00|37.17|37.53|37.06|37.09|409100|28.724
1399901400|2014-05-12 13:30:00|37.38|37.4|36.51|36.73|335900|28.445
1399987800|2014-05-13 13:30:00|36.55|36.73|36.23|36.54|282900|28.298
1400074200|2014-05-14 13:30:00|36.63|37.17|36.51|37|304400|28.654
1400160600|2014-05-15 13:30:00|36.92|37.44|36.88|37.25|650600|28.848
1400247000|2014-05-16 13:30:00|37.22|37.48|37.15|37.33|340300|28.91
1400506200|2014-05-19 13:30:00|37.43|37.96|37.4|37.89|377900|29.343
1400592600|2014-05-20 13:30:00|37.67|38.06|37.11|37.26|423000|28.855
1400679000|2014-05-21 13:30:00|37.45|37.86|37.22|37.74|217500|29.227
1400765400|2014-05-22 13:30:00|37.71|37.92|37.26|37.29|278200|28.879
1400851800|2014-05-23 13:30:00|37.33|37.57|36.72|37.1|333400|28.731
1401197400|2014-05-27 13:30:00|37.15|37.17|36.28|36.4|482800|28.189
1401283800|2014-05-28 13:30:00|36.29|36.65|36.12|36.18|285400|28.019
1401370200|2014-05-29 13:30:00|36.32|36.88|36.24|36.7|210100|28.422
1401456600|2014-05-30 13:30:00|36.65|37.01|36.37|36.51|276700|28.274
1401715800|2014-06-02 13:30:00|36.61|37.17|36.18|36.4|314800|28.189
1401802200|2014-06-03 13:30:00|36.16|36.93|36.12|36.75|656900|28.46
1401888600|2014-06-04 13:30:00|36.83|37|36.51|36.76|239700|28.468
1401975000|2014-06-05 13:30:00|36.75|37.26|36.62|37.06|265800|28.7
1402061400|2014-06-06 13:30:00|37.2|37.39|37.14|37.25|213900|28.848
1402320600|2014-06-09 13:30:00|37.21|37.47|37.06|37.36|293500|28.933
1402407000|2014-06-10 13:30:00|37.26|38.54|37.18|38.48|590500|29.8
1402493400|2014-06-11 13:30:00|38.48|38.98|38.02|38.68|667400|29.955
1402579800|2014-06-12 13:30:00|38.83|38.97|38.47|38.64|305400|29.924
1402666200|2014-06-13 13:30:00|38.85|38.99|38.56|38.86|601200|30.094
1402925400|2014-06-16 13:30:00|38.77|38.96|38.44|38.56|249400|29.862
1403011800|2014-06-17 13:30:00|38.32|38.32|36.5|36.98|738100|28.638
1403098200|2014-06-18 13:30:00|36.98|37.33|36.68|37.17|333500|28.786
1403184600|2014-06-19 13:30:00|37.17|37.23|36.73|36.98|314200|28.638
1403271000|2014-06-20 13:30:00|37.08|37.38|36.87|37.06|394500|28.7
1403530200|2014-06-23 13:30:00|37.11|37.24|36.79|37.21|175900|28.817
1403616600|2014-06-24 13:30:00|37.34|37.35|36.82|36.88|458900|28.561
1403703000|2014-06-25 13:30:00|36.79|37.2|36.75|36.89|300700|28.569
1403789400|2014-06-26 13:30:00|36.78|36.86|36.1|36.31|345700|28.12
1403875800|2014-06-27 13:30:00|36.3|36.37|35.64|36.34|331600|28.143
1404135000|2014-06-30 13:30:00|36.2|36.3|35.87|36.05|197700|27.918
1404221400|2014-07-01 13:30:00|36.19|36.22|35.92|36.06|316000|27.926
1404307800|2014-07-02 13:30:00|36.01|36.32|35.58|35.85|294000|27.763
1404394200|2014-07-03 13:30:00|35.96|36.39|35.79|36.39|179200|28.182
1404739800|2014-07-07 13:30:00|36.49|36.49|35.96|36.1|305300|27.957
1404826200|2014-07-08 13:30:00|35.95|36.22|34.76|34.95|535800|27.066
1404912600|2014-07-09 13:30:00|34.92|34.92|33.7|34.05|631900|26.369
1404999000|2014-07-10 13:30:00|33.81|34.34|33.37|34.31|754700|26.571
1405085400|2014-07-11 13:30:00|34.38|34.92|34.37|34.86|380500|26.997
1405344600|2014-07-14 13:30:00|34.87|35.27|33.97|34.2|393400|26.486
1405431000|2014-07-15 13:30:00|34.24|34.47|34.01|34.46|281100|26.687
1405517400|2014-07-16 13:30:00|34.56|35.81|34.55|35.59|630500|27.562
1405603800|2014-07-17 13:30:00|35.55|35.58|34.9|35.13|405100|27.206
1405690200|2014-07-18 13:30:00|35.38|35.67|35.16|35.33|382400|27.361
1405949400|2014-07-21 13:30:00|35.35|35.83|35.34|35.7|306400|27.647
1406035800|2014-07-22 13:30:00|35.93|35.95|35.53|35.57|223900|27.547
1406122200|2014-07-23 13:30:00|35.61|35.7|35.32|35.52|162900|27.508
1406208600|2014-07-24 13:30:00|35.4|35.58|34.6|34.82|498800|26.966
1406295000|2014-07-25 13:30:00|34.91|35.1|34.85|35.06|294100|27.152
1406554200|2014-07-28 13:30:00|35.05|35.66|35|35.44|381400|27.446
1406640600|2014-07-29 13:30:00|35.35|35.55|34.38|34.46|342000|26.687
1406727000|2014-07-30 13:30:00|34.38|34.97|33.9|34.39|404500|26.633
1406813400|2014-07-31 13:30:00|34.22|34.41|33.74|33.74|663800|26.129
1406899800|2014-08-01 13:30:00|33.74|34.41|33.12|33.35|903000|25.827
1407159000|2014-08-04 13:30:00|33.58|33.81|33.47|33.8|614600|26.176
1407245400|2014-08-05 13:30:00|33.6|34.38|33.47|34.24|692600|26.517
1407331800|2014-08-06 13:30:00|34.08|34.85|34.04|34.7|399500|26.873
1407418200|2014-08-07 13:30:00|34.86|34.96|33.82|34.09|261000|26.4
1407504600|2014-08-08 13:30:00|34.13|34.55|33.95|34.35|363800|26.602
1407763800|2014-08-11 13:30:00|34.31|34.86|34.23|34.44|477900|26.671
1407850200|2014-08-12 13:30:00|34.45|34.6|33.62|33.72|420900|26.114
1407936600|2014-08-13 13:30:00|33.35|34.22|33|33.82|762900|26.191
1408023000|2014-08-14 13:30:00|33.76|34.05|32.88|33.18|775300|25.696
1408109400|2014-08-15 13:30:00|33.3|33.32|33.01|33.17|226300|25.688
1408368600|2014-08-18 13:30:00|33.38|33.48|32.91|33.42|230800|25.881
1408455000|2014-08-19 13:30:00|33.67|33.79|33.32|33.41|293200|25.874
1408541400|2014-08-20 13:30:00|33.63|33.92|33.41|33.81|510600|26.184
1408627800|2014-08-21 13:30:00|33.84|33.88|33.43|33.78|388800|26.16
1408714200|2014-08-22 13:30:00|33.71|33.8|33|33.13|356600|25.657
1408973400|2014-08-25 13:30:00|33.21|33.41|32.97|33.29|326400|25.781
1409059800|2014-08-26 13:30:00|33.37|33.9|33.29|33.81|476600|26.184
1409146200|2014-08-27 13:30:00|33.88|34.54|33.86|34.53|568500|26.741
1409232600|2014-08-28 13:30:00|34.42|34.64|34.13|34.57|364700|26.772
1409319000|2014-08-29 13:30:00|34.62|34.66|34.36|34.58|300100|26.78
1409664600|2014-09-02 13:30:00|34.96|35.07|34.59|34.78|572000|26.935
1409751000|2014-09-03 13:30:00|34.87|35.1|34.85|35.02|643200|27.121
1409837400|2014-09-04 13:30:00|34.96|35.4|34.69|34.73|467400|26.896
1409923800|2014-09-05 13:30:00|34.88|35.02|34.65|34.84|274000|26.981
1410183000|2014-09-08 13:30:00|34.85|34.95|34.12|34.23|337500|26.509
1410269400|2014-09-09 13:30:00|34.44|34.6|33.99|34.28|403800|26.548
1410355800|2014-09-10 13:30:00|34.21|34.32|33.97|34.22|438000|26.501
1410442200|2014-09-11 13:30:00|34.18|34.38|33.21|33.99|706500|26.323
1410528600|2014-09-12 13:30:00|34|34.03|33.49|33.68|315600|26.083
1410787800|2014-09-15 13:30:00|33.7|34.32|33.53|33.78|318100|26.16
1410874200|2014-09-16 13:30:00|33.84|34.29|33.68|34.08|331600|26.393
1410960600|2014-09-17 13:30:00|34.14|34.36|33.71|34.02|273600|26.346
1411047000|2014-09-18 13:30:00|34.03|34.14|33.78|33.93|302000|26.276
1411133400|2014-09-19 13:30:00|33.83|34.08|33.46|33.99|481400|26.323
1411392600|2014-09-22 13:30:00|33.86|33.99|32.83|33.02|418500|25.572
1411479000|2014-09-23 13:30:00|33.23|33.23|32.15|32.6|482100|25.246
1411565400|2014-09-24 13:30:00|32.51|32.53|32.02|32.27|500700|24.991
1411651800|2014-09-25 13:30:00|32.13|32.13|31.52|31.75|366600|24.588
1411738200|2014-09-26 13:30:00|31.63|32.09|31.51|31.97|368200|24.759
1411997400|2014-09-29 13:30:00|31.91|31.96|31.38|31.52|426400|24.41
1412083800|2014-09-30 13:30:00|31.49|31.82|31.25|31.27|655400|24.216
1412170200|2014-10-01 13:30:00|31.28|31.31|30.74|30.84|367900|23.883
1412256600|2014-10-02 13:30:00|30.88|31.16|30.57|30.94|584300|23.961
1412343000|2014-10-03 13:30:00|31.01|31.24|30.55|30.67|383300|23.752
1412602200|2014-10-06 13:30:00|30.84|31.19|30.48|30.67|979800|23.752
1412688600|2014-10-07 13:30:00|30.62|30.81|30.15|30.21|676100|23.396
1412775000|2014-10-08 13:30:00|30.36|30.56|28.62|29.48|1697000|22.83
1412861400|2014-10-09 13:30:00|29.63|29.75|29.16|29.49|886500|22.838
1412947800|2014-10-10 13:30:00|29.2|29.3|28.29|28.6|627300|22.149
1413207000|2014-10-13 13:30:00|28.66|29.5|28.25|28.76|647600|22.273
1413293400|2014-10-14 13:30:00|28.53|29.31|28.46|28.92|1088000|22.397
1413379800|2014-10-15 13:30:00|28.73|29.21|28.1|28.98|791500|22.443
1413466200|2014-10-16 13:30:00|28.29|29.56|28.16|29.43|1109200|22.792
1413552600|2014-10-17 13:30:00|29.63|29.97|29.04|29.21|1044000|22.621
1413811800|2014-10-20 13:30:00|29.15|29.51|29.02|29.24|619900|22.644
1413898200|2014-10-21 13:30:00|29.44|29.93|29.28|29.91|645300|23.163
1413984600|2014-10-22 13:30:00|29.73|29.95|28.55|28.58|485900|22.133
1414071000|2014-10-23 13:30:00|28.83|28.89|28.43|28.61|447400|22.156
1414157400|2014-10-24 13:30:00|28.71|28.71|28.25|28.37|424100|21.971
1414416600|2014-10-27 13:30:00|28.06|28.06|27.29|27.56|507400|21.343
1414503000|2014-10-28 13:30:00|27.74|28.09|27.27|27.73|584300|21.475
1414589400|2014-10-29 13:30:00|27.98|28.12|27.41|27.79|933500|21.521
1414675800|2014-10-30 13:30:00|27.63|27.82|27.2|27.43|522900|21.243
1414762200|2014-10-31 13:30:00|27.15|27.35|26.38|26.8|1036200|20.755
1415025000|2014-11-03 14:30:00|26.86|27.48|25.97|26.08|572200|20.197
1415111400|2014-11-04 14:30:00|25.91|26.32|25.25|25.39|1094800|19.663
1415197800|2014-11-05 14:30:00|25.47|25.77|24.65|25.67|1080600|19.88
1415284200|2014-11-06 14:30:00|25.49|26.04|25.29|25.49|727100|19.74
1415370600|2014-11-07 14:30:00|25.55|25.92|25.52|25.77|594200|19.957
1415629800|2014-11-10 14:30:00|25.39|26.13|25.36|25.42|966500|19.686
1415716200|2014-11-11 14:30:00|25.37|25.51|24.61|25.22|706200|19.531
1415802600|2014-11-12 14:30:00|25.08|25.65|24.84|25.24|660500|19.547
1415889000|2014-11-13 14:30:00|25.25|25.55|24.14|24.63|1520000|19.074
1415975400|2014-11-14 14:30:00|24.51|24.81|24.33|24.81|1071700|19.214
1416234600|2014-11-17 14:30:00|24.78|26.59|24.66|24.85|572500|19.245
1416321000|2014-11-18 14:30:00|24.99|25.1|24.62|24.95|755800|19.322
1416407400|2014-11-19 14:30:00|24.91|25.3|24.83|25|897400|19.361
1416493800|2014-11-20 14:30:00|24.91|25.35|24.91|25.15|666000|19.477
1416580200|2014-11-21 14:30:00|25.4|25.85|25.19|25.39|920500|19.663
1416839400|2014-11-24 14:30:00|25.3|25.39|24.68|24.81|601200|19.214
1416925800|2014-11-25 14:30:00|25|25.08|24.36|24.49|845600|18.966
1417012200|2014-11-26 14:30:00|24.47|24.47|23.78|23.83|541100|18.455
1417185000|2014-11-28 14:30:00|22.4|22.59|20.14|20.29|1000000|15.713
1417444200|2014-12-01 14:30:00|20.18|20.58|19.77|20.11|1415300|15.574
1417530600|2014-12-02 14:30:00|20.1|20.3|19.25|19.32|1383700|14.962
1417617000|2014-12-03 14:30:00|19.56|20.18|19.47|19.93|888400|15.434
1417703400|2014-12-04 14:30:00|19.91|19.91|19.29|19.55|667600|15.14
1417789800|2014-12-05 14:30:00|19.25|19.37|18.51|18.86|875400|14.606
1418049000|2014-12-08 14:30:00|18.66|18.72|17.29|17.41|929900|13.483
1418135400|2014-12-09 14:30:00|17.34|17.94|17.14|17.61|832400|13.638
1418221800|2014-12-10 14:30:00|17.33|17.6|15.51|15.63|1538100|12.104
1418308200|2014-12-11 14:30:00|15.58|15.9|15.4|15.78|1722900|12.221
1418394600|2014-12-12 14:30:00|15.71|15.82|15.44|15.65|1599600|12.12
1418653800|2014-12-15 14:30:00|15.69|15.8|14.68|14.77|1338600|11.438
1418740200|2014-12-16 14:30:00|14.52|15.82|14.17|15.23|2293600|11.795
1418826600|2014-12-17 14:30:00|15.28|16.71|15.19|16.33|1660600|12.646
1418913000|2014-12-18 14:30:00|17.35|17.88|16.34|16.56|1544100|12.825
1418999400|2014-12-19 14:30:00|16.84|17.3|16.45|17.29|1145900|13.39
1419258600|2014-12-22 14:30:00|17.09|17.49|16.64|17.45|1308000|13.514
1419345000|2014-12-23 14:30:00|17.57|18.1|17.5|17.96|1019900|13.909
1419431400|2014-12-24 14:30:00|17.83|18.03|17.53|17.74|427700|13.738
1419604200|2014-12-26 14:30:00|17.74|17.85|17.31|17.54|402800|13.584
1419863400|2014-12-29 14:30:00|17.61|17.73|17.16|17.3|452800|13.398
1419949800|2014-12-30 14:30:00|17.26|17.32|16.76|16.99|683300|13.158
1420036200|2014-12-31 14:30:00|16.87|17.31|16.58|17.12|919300|13.258
1420209000|2015-01-02 14:30:00|16.98|17.05|16.32|16.5|923400|12.778
1420468200|2015-01-05 14:30:00|16.12|16.15|15.02|15.07|1468900|11.671
1420554600|2015-01-06 14:30:00|15.03|15.15|14.65|14.93|1122600|11.562
1420641000|2015-01-07 14:30:00|15.07|15.73|15|15.44|1067100|11.957
1420727400|2015-01-08 14:30:00|15.49|16.55|15.49|16.26|1891100|12.592
1420813800|2015-01-09 14:30:00|16.39|16.39|15.84|16.3|696900|12.623
1421073000|2015-01-12 14:30:00|15.94|16.05|15.2|15.43|1632300|11.949
1421159400|2015-01-13 14:30:00|15.56|15.98|15.39|15.66|1336400|12.128
1421245800|2015-01-14 14:30:00|15.39|15.84|15.14|15.84|823200|12.267
1421332200|2015-01-15 14:30:00|15.98|16.12|15.37|15.5|1071900|12.004
1421418600|2015-01-16 14:30:00|15.77|16.08|15.43|16.08|848200|12.453
1421764200|2015-01-20 14:30:00|16.08|16.1|15.49|15.86|1060600|12.282
1421850600|2015-01-21 14:30:00|15.91|16.41|15.78|16.37|629300|12.677
1421937000|2015-01-22 14:30:00|16.47|16.67|16.16|16.49|716300|12.77
1422023400|2015-01-23 14:30:00|16.51|16.88|16.48|16.75|861500|12.972
1422282600|2015-01-26 14:30:00|16.74|17.16|16.6|17.07|1108000|13.22
1422369000|2015-01-27 14:30:00|16.92|17.19|16.82|17.14|579400|13.274
1422455400|2015-01-28 14:30:00|17.16|17.37|16.64|16.71|1096200|12.941
1422541800|2015-01-29 14:30:00|16.79|16.91|15.93|16.26|1016000|12.592
1422628200|2015-01-30 14:30:00|16.16|16.63|15.96|16.3|2211600|12.623
1422887400|2015-02-02 14:30:00|16.75|17.41|16.5|17.4|1544200|13.475
1422973800|2015-02-03 14:30:00|17.71|19.91|17.5|19.8|2526600|15.334
1423060200|2015-02-04 14:30:00|19.08|19.14|18.22|18.33|1251900|14.195
1423146600|2015-02-05 14:30:00|18.82|18.99|18.49|18.86|1397400|14.606
1423233000|2015-02-06 14:30:00|19.16|19.21|18.47|18.64|689100|14.435
1423492200|2015-02-09 14:30:00|18.61|18.93|18.52|18.72|652200|14.497
1423578600|2015-02-10 14:30:00|18.71|18.71|17.53|17.66|822800|13.676
1423665000|2015-02-11 14:30:00|17.25|17.39|16.39|17.01|1001200|13.173
1423751400|2015-02-12 14:30:00|17.2|18.06|17.2|17.92|1832200|13.878
1423837800|2015-02-13 14:30:00|18.12|18.76|18.1|18.5|688700|14.327
1424183400|2015-02-17 14:30:00|18.47|18.47|17.77|18.29|1045400|14.164
1424269800|2015-02-18 14:30:00|18.04|18.45|17.85|18.13|639700|14.04
1424356200|2015-02-19 14:30:00|17.77|17.79|17.04|17.6|704600|13.63
1424442600|2015-02-20 14:30:00|17.51|17.68|17.13|17.19|527700|13.312
1424701800|2015-02-23 14:30:00|16.91|17.29|16.61|17.1|708500|13.243
1424788200|2015-02-24 14:30:00|17.25|17.48|17.15|17.31|382500|13.405
1424874600|2015-02-25 14:30:00|17.28|17.33|16.86|17.28|595500|13.382
1424961000|2015-02-26 14:30:00|17.08|17.19|16.69|16.71|504100|12.941
1425047400|2015-02-27 14:30:00|16.8|16.98|16.69|16.72|766700|12.948
1425306600|2015-03-02 14:30:00|16.73|16.73|15.74|15.74|1063500|12.19
1425393000|2015-03-03 14:30:00|15.22|15.43|14.54|14.78|2111500|11.446
1425479400|2015-03-04 14:30:00|14.78|15.26|14.52|15.25|1306900|11.81
1425565800|2015-03-05 14:30:00|15.18|15.4|14.97|15.1|826800|11.694
1425652200|2015-03-06 14:30:00|14.94|15.2|14.4|14.5|823800|11.229
1425907800|2015-03-09 13:30:00|14.55|14.76|13.86|13.89|1020800|10.757
1425994200|2015-03-10 13:30:00|13.76|13.94|13.29|13.9|1944800|10.765
1426080600|2015-03-11 13:30:00|13.75|14.12|13.75|14.05|617200|10.881
1426167000|2015-03-12 13:30:00|14.24|14.36|14.05|14.32|1056600|11.09
1426253400|2015-03-13 13:30:00|14.28|14.28|13.71|14.11|917400|10.927
1426512600|2015-03-16 13:30:00|13.98|14.21|13.4|14.11|1432500|10.927
1426599000|2015-03-17 13:30:00|13.97|14.56|13.48|14.42|1441700|11.167
1426685400|2015-03-18 13:30:00|14.16|14.95|14.07|14.88|833000|11.524
1426771800|2015-03-19 13:30:00|14.59|14.87|14.2|14.42|1622500|11.167
1426858200|2015-03-20 13:30:00|14.83|15.15|14.54|15.12|1486500|11.709
1427117400|2015-03-23 13:30:00|15.3|15.81|15.17|15.55|1535900|12.042
1427203800|2015-03-24 13:30:00|15.54|15.8|15.34|15.4|1307000|11.926
1427290200|2015-03-25 13:30:00|15.59|15.71|15.36|15.49|807200|11.996
1427376600|2015-03-26 13:30:00|15.72|15.93|15.33|15.58|1657800|12.066
1427463000|2015-03-27 13:30:00|15.55|15.78|15.31|15.4|1445600|11.926
1427722200|2015-03-30 13:30:00|15.49|15.58|15.13|15.42|469600|11.942
1427808600|2015-03-31 13:30:00|15.26|15.39|15.15|15.22|691200|11.787
1427895000|2015-04-01 13:30:00|15.23|15.64|15.21|15.55|1483700|12.042
1427981400|2015-04-02 13:30:00|15.55|15.65|15.24|15.52|634800|12.019
1428327000|2015-04-06 13:30:00|15.6|16.51|15.6|16.34|1225400|12.654
1428413400|2015-04-07 13:30:00|16.35|16.56|16.02|16.51|1290900|12.786
1428499800|2015-04-08 13:30:00|16.62|16.8|16.08|16.15|1012600|12.507
1428586200|2015-04-09 13:30:00|16.35|16.51|16.05|16.24|1357800|12.577
1428672600|2015-04-10 13:30:00|16.28|16.4|16.03|16.07|610300|12.445
1428931800|2015-04-13 13:30:00|16.2|16.2|15.86|15.92|572200|12.329
1429018200|2015-04-14 13:30:00|16.1|16.19|15.9|16.07|885900|12.445
1429104600|2015-04-15 13:30:00|16.2|16.78|16.1|16.58|1461400|12.84
1429191000|2015-04-16 13:30:00|16.59|16.96|16.47|16.76|790500|12.979
1429277400|2015-04-17 13:30:00|16.58|16.75|16.45|16.51|584000|12.786
1429536600|2015-04-20 13:30:00|16.51|16.76|16.23|16.27|500600|12.6
1429623000|2015-04-21 13:30:00|16.33|16.51|15.97|16.06|544600|12.437
1429709400|2015-04-22 13:30:00|16.13|16.3|15.92|16.14|443000|12.499
1429795800|2015-04-23 13:30:00|16.23|16.57|16.23|16.53|516300|12.801
1429882200|2015-04-24 13:30:00|16.5|16.84|16.45|16.79|513600|13.003
1430141400|2015-04-27 13:30:00|16.86|17.36|16.8|17.26|982400|13.367
1430227800|2015-04-28 13:30:00|17.3|17.47|16.91|17.09|549800|13.235
1430314200|2015-04-29 13:30:00|17.01|17.38|16.88|17.24|504500|13.351
1430400600|2015-04-30 13:30:00|17.28|17.29|16.97|17.12|732200|13.258
1430487000|2015-05-01 13:30:00|17.15|17.24|16.63|16.81|325800|13.018
1430746200|2015-05-04 13:30:00|16.8|17.04|16.71|16.98|653900|13.15
1430832600|2015-05-05 13:30:00|17.2|17.61|17.2|17.3|975400|13.398
1430919000|2015-05-06 13:30:00|17.54|17.92|17.44|17.48|1194100|13.537
1431005400|2015-05-07 13:30:00|17.29|17.42|16.77|16.9|798100|13.088
1431091800|2015-05-08 13:30:00|16.99|17.02|16.35|16.52|672600|12.794
1431351000|2015-05-11 13:30:00|16.62|16.62|15.9|15.9|562900|12.313
1431437400|2015-05-12 13:30:00|15.94|16.15|15.63|15.96|548500|12.36
1431523800|2015-05-13 13:30:00|16.19|17.12|16.19|16.3|993900|12.623
1431610200|2015-05-14 13:30:00|16.4|16.71|16.08|16.51|1431500|12.786
1431696600|2015-05-15 13:30:00|16.36|16.46|16.1|16.31|694700|12.631
1431955800|2015-05-18 13:30:00|16.22|16.31|15.74|15.87|512400|12.29
1432042200|2015-05-19 13:30:00|15.65|15.68|15.03|15.04|661100|11.647
1432128600|2015-05-20 13:30:00|15.07|15.32|14.8|15.21|456000|11.779
1432215000|2015-05-21 13:30:00|15.26|15.58|15.24|15.58|708200|12.066
1432301400|2015-05-22 13:30:00|15.43|15.65|15.27|15.56|688300|12.05
1432647000|2015-05-26 13:30:00|15.35|15.38|14.81|14.93|1208000|11.562
1432733400|2015-05-27 13:30:00|14.83|14.87|14.22|14.27|2788000|11.051
1432819800|2015-05-28 13:30:00|14.27|14.48|14.1|14.44|580100|11.183
1432906200|2015-05-29 13:30:00|14.36|14.74|14.31|14.5|1374000|11.229
1433165400|2015-06-01 13:30:00|14.56|14.56|13.98|14.1|740200|10.919
1433251800|2015-06-02 13:30:00|14.16|14.38|14.16|14.25|550900|11.036
1433338200|2015-06-03 13:30:00|14.32|14.41|14.05|14.11|578200|10.927
1433424600|2015-06-04 13:30:00|14|14.15|13.78|13.84|684800|10.718
1433511000|2015-06-05 13:30:00|13.78|14.05|13.66|13.85|686400|10.726
1433770200|2015-06-08 13:30:00|13.87|14.19|13.87|14.07|410800|10.896
1433856600|2015-06-09 13:30:00|14.18|14.53|14.17|14.37|669700|11.129
1433943000|2015-06-10 13:30:00|14.53|14.86|14.46|14.58|771300|11.291
1434029400|2015-06-11 13:30:00|14.66|14.66|14.12|14.4|1493900|11.152
1434115800|2015-06-12 13:30:00|14.34|14.35|14.14|14.21|615700|11.005
1434375000|2015-06-15 13:30:00|14.07|14.72|14.06|14.48|554500|11.214
1434461400|2015-06-16 13:30:00|14.03|14.32|13.68|13.92|1322300|10.78
1434547800|2015-06-17 13:30:00|13.19|13.21|12.75|13.05|1119500|10.917|divid|1.034
1434634200|2015-06-18 13:30:00|13.08|13.36|13.06|13.14|966100|10.993
1434720600|2015-06-19 13:30:00|13.09|13.21|12.83|12.85|676000|10.75
1434979800|2015-06-22 13:30:00|12.87|13.25|12.85|13.18|734000|11.026
1435066200|2015-06-23 13:30:00|13.16|13.53|13.03|13.49|548900|11.285
1435152600|2015-06-24 13:30:00|13.44|13.74|13.3|13.47|540000|11.269
1435239000|2015-06-25 13:30:00|13.44|13.55|13.29|13.29|384100|11.118
1435325400|2015-06-26 13:30:00|13.27|13.27|13|13.26|665000|11.093
1435584600|2015-06-29 13:30:00|13.04|13.35|13.01|13.07|440400|10.934
1435671000|2015-06-30 13:30:00|13.24|13.28|13.07|13.26|789900|11.093
1435757400|2015-07-01 13:30:00|13.2|13.3|12.44|12.55|1240200|10.499
1435843800|2015-07-02 13:30:00|12.62|12.98|12.62|12.72|708600|10.641
1436189400|2015-07-06 13:30:00|12.52|12.56|11.98|12.21|1121000|10.215
1436275800|2015-07-07 13:30:00|12.13|12.29|11.58|12.29|897800|10.281
1436362200|2015-07-08 13:30:00|12.17|12.17|11.83|12|891200|10.039
1436448600|2015-07-09 13:30:00|12.24|12.44|12.14|12.34|1117500|10.323
1436535000|2015-07-10 13:30:00|12.42|12.51|12.12|12.17|481500|10.181
1436794200|2015-07-13 13:30:00|12.09|12.26|12|12.21|736500|10.215
1436880600|2015-07-14 13:30:00|12.14|12.36|12.11|12.34|1257200|10.323
1436967000|2015-07-15 13:30:00|12.27|12.29|11.93|12.03|993600|10.064
1437053400|2015-07-16 13:30:00|12.13|12.15|11.81|11.97|554500|10.014
1437139800|2015-07-17 13:30:00|12|12|11.68|11.79|669200|9.863
1437399000|2015-07-20 13:30:00|11.74|12.04|11.54|11.56|543100|9.671
1437485400|2015-07-21 13:30:00|11.64|11.93|11.62|11.73|608500|9.813
1437571800|2015-07-22 13:30:00|11.62|11.62|11.36|11.45|412600|9.579
1437658200|2015-07-23 13:30:00|11.42|11.59|11.33|11.52|597100|9.637
1437744600|2015-07-24 13:30:00|11.44|11.52|11.02|11.15|607900|9.328
1438003800|2015-07-27 13:30:00|11|11.14|10.86|10.86|757200|9.085
1438090200|2015-07-28 13:30:00|10.97|11.14|10.88|11.09|1428900|9.278
1438176600|2015-07-29 13:30:00|11.09|11.55|11.06|11.54|2323800|9.654
1438263000|2015-07-30 13:30:00|11.55|11.68|11.13|11.41|969800|9.545
1438349400|2015-07-31 13:30:00|11.44|11.57|11.17|11.29|1368900|9.445
1438608600|2015-08-03 13:30:00|11.17|11.17|10.61|10.66|718100|8.918
1438695000|2015-08-04 13:30:00|10.73|11.02|10.66|10.77|532600|9.01
1438781400|2015-08-05 13:30:00|10.84|11.03|10.36|10.36|719600|8.667
1438867800|2015-08-06 13:30:00|10.15|10.71|10.14|10.67|902900|8.926
1438954200|2015-08-07 13:30:00|10.64|10.93|10.16|10.2|621700|8.533
1439213400|2015-08-10 13:30:00|10.2|10.67|10.18|10.64|909700|8.901
1439299800|2015-08-11 13:30:00|10.45|10.45|10.11|10.25|842300|8.575
1439386200|2015-08-12 13:30:00|10.25|10.48|10.22|10.45|1116500|8.742
1439472600|2015-08-13 13:30:00|10.38|10.45|10.18|10.27|1060900|8.592
1439559000|2015-08-14 13:30:00|10.28|10.38|10.14|10.17|440400|8.508
1439818200|2015-08-17 13:30:00|10.13|10.2|10|10.05|449800|8.408
1439904600|2015-08-18 13:30:00|10.01|10.11|9.93|10.01|741200|8.374
1439991000|2015-08-19 13:30:00|10|10.01|9.55|9.6|556000|8.031
1440077400|2015-08-20 13:30:00|9.6|9.67|9.46|9.58|995800|8.014
1440163800|2015-08-21 13:30:00|9.6|9.72|9.4|9.4|1459300|7.864
1440423000|2015-08-24 13:30:00|8.98|9.06|8.66|8.87|1841300|7.42
1440509400|2015-08-25 13:30:00|9.25|9.29|8.8|8.8|685600|7.362
1440595800|2015-08-26 13:30:00|8.97|9.09|8.72|8.84|760500|7.395
1440682200|2015-08-27 13:30:00|9.04|9.59|9|9.59|1274500|8.023
1440768600|2015-08-28 13:30:00|9.55|10.42|9.48|10.08|1303800|8.433
1441027800|2015-08-31 13:30:00|9.98|10.51|9.65|10.48|1220200|8.767
1441114200|2015-09-01 13:30:00|10.19|10.27|9.65|9.74|1085700|8.148
1441200600|2015-09-02 13:30:00|9.88|10.02|9.33|9.63|1362200|8.056
1441287000|2015-09-03 13:30:00|9.66|10.06|9.61|9.77|660900|8.173
1441373400|2015-09-04 13:30:00|9.57|9.77|9.52|9.64|676900|8.065
1441719000|2015-09-08 13:30:00|9.67|9.87|9.29|9.47|663700|7.922
1441805400|2015-09-09 13:30:00|9.48|9.66|9.15|9.24|709700|7.73
1441891800|2015-09-10 13:30:00|9.26|9.45|8.92|9.45|1216600|7.906
1441978200|2015-09-11 13:30:00|9.28|9.45|9.21|9.27|966100|7.755
1442237400|2015-09-14 13:30:00|9.25|9.36|9.14|9.27|780200|7.755
1442323800|2015-09-15 13:30:00|9.24|9.45|9.12|9.21|903700|7.705
1442410200|2015-09-16 13:30:00|9.36|9.66|9.24|9.64|1335700|8.065
1442496600|2015-09-17 13:30:00|9.61|9.84|9.45|9.65|1373600|8.073
1442583000|2015-09-18 13:30:00|9.41|9.52|9.24|9.39|1186700|7.855
1442842200|2015-09-21 13:30:00|9.56|9.64|9.39|9.46|854600|7.914
1442928600|2015-09-22 13:30:00|9.28|9.36|9.04|9.14|855500|7.646
1443015000|2015-09-23 13:30:00|9.23|9.28|8.72|8.74|903900|7.312
1443101400|2015-09-24 13:30:00|8.69|8.88|8.5|8.81|679100|7.37
1443187800|2015-09-25 13:30:00|8.96|9.03|8.77|8.82|730100|7.379
1443447000|2015-09-28 13:30:00|8.71|8.71|8.27|8.28|708900|6.927
1443533400|2015-09-29 13:30:00|8.31|8.49|8.24|8.47|678200|7.086
1443619800|2015-09-30 13:30:00|8.56|8.65|8.47|8.6|842800|7.195
1443706200|2015-10-01 13:30:00|8.82|9.11|8.57|8.57|1207100|7.169
1443792600|2015-10-02 13:30:00|8.49|8.97|8.49|8.95|900200|7.487
1444051800|2015-10-05 13:30:00|9.1|9.4|9.04|9.4|1383000|7.864
1444138200|2015-10-06 13:30:00|9.43|9.94|9.43|9.92|1031600|8.299
1444224600|2015-10-07 13:30:00|10.06|10.43|9.99|10.29|1777400|8.608
1444311000|2015-10-08 13:30:00|10.24|10.64|10.19|10.63|1178900|8.893
1444397400|2015-10-09 13:30:00|10.72|10.76|10.5|10.54|1082100|8.817
1444656600|2015-10-12 13:30:00|10.57|10.58|10.03|10.25|581400|8.575
1444743000|2015-10-13 13:30:00|10.12|10.43|10.02|10.23|886700|8.558
1444829400|2015-10-14 13:30:00|10.22|10.31|10.05|10.2|829700|8.533
1444915800|2015-10-15 13:30:00|10.12|10.24|9.98|10.24|926800|8.567
1445002200|2015-10-16 13:30:00|10.25|10.33|10|10.12|690400|8.466
1445261400|2015-10-19 13:30:00|10.04|10.04|9.31|9.45|1150100|7.906
1445347800|2015-10-20 13:30:00|9.42|9.66|9.39|9.54|807800|7.981
1445434200|2015-10-21 13:30:00|9.46|9.46|9.05|9.22|701700|7.713
1445520600|2015-10-22 13:30:00|9.29|9.53|9.28|9.5|666500|7.947
1445607000|2015-10-23 13:30:00|9.42|9.59|9.29|9.41|572300|7.872
1445866200|2015-10-26 13:30:00|9.41|9.47|9.23|9.29|687100|7.772
1445952600|2015-10-27 13:30:00|9.13|9.2|8.91|9.07|982600|7.588
1446039000|2015-10-28 13:30:00|9.14|9.48|9.05|9.3|887100|7.78
1446125400|2015-10-29 13:30:00|9.22|9.53|9.19|9.25|459600|7.738
1446211800|2015-10-30 13:30:00|9.34|9.56|9.19|9.32|869300|7.797
1446474600|2015-11-02 14:30:00|9.29|9.75|9.28|9.7|547900|8.115
1446561000|2015-11-03 14:30:00|9.77|10.11|9.71|10.09|791800|8.441
1446647400|2015-11-04 14:30:00|10.11|10.17|9.83|9.92|991400|8.299
1446733800|2015-11-05 14:30:00|9.84|9.98|9.71|9.85|1378300|8.24
1446820200|2015-11-06 14:30:00|9.72|9.81|9.57|9.73|592000|8.14
1447079400|2015-11-09 14:30:00|9.69|9.8|9.51|9.56|639800|7.998
1447165800|2015-11-10 14:30:00|9.5|9.58|9.41|9.49|606700|7.939
1447252200|2015-11-11 14:30:00|9.48|9.52|9.12|9.21|984500|7.705
1447338600|2015-11-12 14:30:00|9.04|9.09|8.76|8.87|1287300|7.42
1447425000|2015-11-13 14:30:00|8.8|8.83|8.52|8.72|838100|7.295
1447684200|2015-11-16 14:30:00|8.68|9.19|8.64|9.17|608100|7.671
1447770600|2015-11-17 14:30:00|9.15|9.29|8.55|8.59|1184000|7.186
1447857000|2015-11-18 14:30:00|8.63|8.88|8.43|8.73|1083800|7.303
1447943400|2015-11-19 14:30:00|8.69|8.91|8.5|8.56|647100|7.161
1448029800|2015-11-20 14:30:00|8.56|8.69|8.48|8.5|827500|7.111
1448289000|2015-11-23 14:30:00|8.43|8.68|8.33|8.67|889200|7.253
1448375400|2015-11-24 14:30:00|8.8|8.98|8.75|8.79|1901200|7.353
1448461800|2015-11-25 14:30:00|8.73|8.77|8.52|8.7|964700|7.278
1448634600|2015-11-27 14:30:00|8.59|8.69|8.4|8.44|382800|7.061
1448893800|2015-11-30 14:30:00|8.44|8.55|8.3|8.39|1741700|7.019
1448980200|2015-12-01 14:30:00|8.46|8.5|8.2|8.28|863500|6.927
1449066600|2015-12-02 14:30:00|8.15|8.24|7.89|7.97|1672600|6.667
1449153000|2015-12-03 14:30:00|8.05|8.11|7.92|7.99|769000|6.684
1449239400|2015-12-04 14:30:00|7.88|7.9|7.46|7.49|1112300|6.266
1449498600|2015-12-07 14:30:00|7.26|7.36|6.92|7.04|901200|5.889
1449585000|2015-12-08 14:30:00|6.92|7.12|6.79|6.83|1618200|5.714
1449671400|2015-12-09 14:30:00|6.9|7.29|6.9|7.11|1074000|5.948
1449757800|2015-12-10 14:30:00|7.05|7.24|6.97|6.99|601700|5.848
1449844200|2015-12-11 14:30:00|6.88|6.91|6.63|6.66|1479200|5.572
1450103400|2015-12-14 14:30:00|6.66|6.66|6.44|6.5|1557700|5.438
1450189800|2015-12-15 14:30:00|6.75|7.13|6.72|7|1569900|5.856
1450276200|2015-12-16 14:30:00|7|7.17|6.83|6.96|792200|5.823
1450362600|2015-12-17 14:30:00|6.95|6.96|6.74|6.85|1194200|5.731
1450449000|2015-12-18 14:30:00|6.86|7.06|6.8|6.84|1432900|5.722
1450708200|2015-12-21 14:30:00|6.87|7.1|6.82|6.88|701200|5.756
1450794600|2015-12-22 14:30:00|6.89|7.15|6.89|7.02|475500|5.873
1450881000|2015-12-23 14:30:00|7.25|7.56|7.19|7.46|760800|6.241
1450967400|2015-12-24 14:30:00|7.46|7.52|7.34|7.4|315000|6.191
1451313000|2015-12-28 14:30:00|7.38|7.39|7.06|7.22|624600|6.04
1451399400|2015-12-29 14:30:00|7.33|7.37|7.06|7.12|431100|5.956
1451485800|2015-12-30 14:30:00|7.06|7.1|6.83|6.83|473400|5.714
1451572200|2015-12-31 14:30:00|6.78|7.04|6.76|7.01|396400|5.864
1451917800|2016-01-04 14:30:00|7.01|7.15|6.83|6.92|625900|5.789
1452004200|2016-01-05 14:30:00|6.89|6.94|6.63|6.82|696700|5.705
1452090600|2016-01-06 14:30:00|6.64|6.64|6.46|6.52|685100|5.454
1452177000|2016-01-07 14:30:00|6.36|6.49|6.23|6.23|730900|5.212
1452263400|2016-01-08 14:30:00|6.26|6.36|6.12|6.17|608900|5.162
1452522600|2016-01-11 14:30:00|6.18|6.24|5.84|5.88|680400|4.919
1452609000|2016-01-12 14:30:00|5.95|6.09|5.75|5.81|1223600|4.86
1452695400|2016-01-13 14:30:00|5.9|6.22|5.8|5.84|1745400|4.886
1452781800|2016-01-14 14:30:00|5.89|6.17|5.89|6|2022000|5.019
1452868200|2016-01-15 14:30:00|5.76|5.95|5.73|5.89|997700|4.927
1453213800|2016-01-19 14:30:00|5.76|5.97|5.46|5.55|1414000|4.643
1453300200|2016-01-20 14:30:00|5.38|5.5|5.16|5.4|1654400|4.517
1453386600|2016-01-21 14:30:00|5.36|5.76|5.36|5.71|936300|4.777
1453473000|2016-01-22 14:30:00|5.97|6.24|5.97|6.17|1239700|5.162
1453732200|2016-01-25 14:30:00|6.07|6.1|5.58|5.58|1213200|4.668
1453818600|2016-01-26 14:30:00|5.63|5.84|5.59|5.81|1500600|4.86
1453905000|2016-01-27 14:30:00|5.67|5.96|5.63|5.86|1407800|4.902
1453991400|2016-01-28 14:30:00|6.37|6.45|6.07|6.18|1387600|5.17
1454077800|2016-01-29 14:30:00|6.24|6.44|6.09|6.44|3010700|5.388
1454337000|2016-02-01 14:30:00|6.31|6.31|5.94|6.09|1383300|5.095
1454423400|2016-02-02 14:30:00|5.91|5.99|5.81|5.83|973800|4.877
1454509800|2016-02-03 14:30:00|5.95|6.2|5.71|6.19|1719800|5.178
1454596200|2016-02-04 14:30:00|6.28|6.54|6.28|6.37|1041800|5.329
1454682600|2016-02-05 14:30:00|6.21|6.38|6.17|6.31|858700|5.279
1454941800|2016-02-08 14:30:00|6.17|6.34|6.09|6.28|1000300|5.254
1455028200|2016-02-09 14:30:00|6.14|6.23|5.97|6.01|1977500|5.028
1455114600|2016-02-10 14:30:00|5.97|6.18|5.89|6.03|950700|5.045
1455201000|2016-02-11 14:30:00|5.83|6.02|5.78|5.97|1263000|4.994
1455287400|2016-02-12 14:30:00|6.1|6.27|6.04|6.26|1706800|5.237
1455633000|2016-02-16 14:30:00|6.39|6.47|5.98|5.98|2514100|5.003
1455719400|2016-02-17 14:30:00|6.15|6.91|6.15|6.89|2358800|5.764
1455805800|2016-02-18 14:30:00|6.98|7.18|6.95|6.98|2202600|5.839
1455892200|2016-02-19 14:30:00|6.82|6.96|6.68|6.79|1696600|5.68
1456151400|2016-02-22 14:30:00|7.01|7.19|7|7.08|1033400|5.923
1456237800|2016-02-23 14:30:00|6.97|7.04|6.85|6.91|1444000|5.781
1456324200|2016-02-24 14:30:00|6.69|6.91|6.65|6.84|1354600|5.722
1456410600|2016-02-25 14:30:00|6.83|7.15|6.83|7|1676900|5.856
1456497000|2016-02-26 14:30:00|7.27|7.32|6.96|6.96|2222500|5.823
1456756200|2016-02-29 14:30:00|6.99|7.14|6.85|6.98|1895700|5.839
1456842600|2016-03-01 14:30:00|7.01|7.32|6.98|7.28|2538100|6.09
1456929000|2016-03-02 14:30:00|7.25|7.88|7.21|7.84|2063300|6.559
1457015400|2016-03-03 14:30:00|7.83|8.33|7.77|8.28|1795000|6.927
1457101800|2016-03-04 14:30:00|8.37|8.82|8.32|8.72|3226000|7.295
1457361000|2016-03-07 14:30:00|8.65|9.26|8.4|9.22|3295100|7.713
1457447400|2016-03-08 14:30:00|9|9.06|8.23|8.31|2199100|6.952
1457533800|2016-03-09 14:30:00|8.49|8.64|8.37|8.39|959100|7.019
1457620200|2016-03-10 14:30:00|8.36|8.42|8.16|8.31|2738800|6.952
1457706600|2016-03-11 14:30:00|8.4|8.71|8.38|8.58|1221000|7.178
1457962200|2016-03-14 13:30:00|8.36|8.55|8.3|8.42|1103200|7.044
1458048600|2016-03-15 13:30:00|8.21|8.32|7.98|8.15|1710800|6.818
1458135000|2016-03-16 13:30:00|8.19|8.53|8.14|8.5|1480500|7.111
1458221400|2016-03-17 13:30:00|8.65|8.97|8.65|8.9|1543700|7.446
1458307800|2016-03-18 13:30:00|8.99|9.14|8.64|8.75|2321600|7.32
1458567000|2016-03-21 13:30:00|8.73|9.01|8.71|8.9|1107700|7.446
1458653400|2016-03-22 13:30:00|8.8|8.9|8.66|8.72|1979700|7.295
1458739800|2016-03-23 13:30:00|8.62|8.67|8.42|8.42|2292500|7.044
1458826200|2016-03-24 13:30:00|8.21|8.37|8.01|8.18|1582000|6.843
1459171800|2016-03-28 13:30:00|8.21|8.6|8.21|8.52|1080000|7.128
1459258200|2016-03-29 13:30:00|8.36|8.36|8.04|8.29|1286300|6.935
1459344600|2016-03-30 13:30:00|8.55|8.74|8.46|8.59|1453100|7.186
1459431000|2016-03-31 13:30:00|8.55|8.75|8.52|8.61|1098800|7.203
1459517400|2016-04-01 13:30:00|8.38|8.56|8.24|8.53|1183900|7.136
1459776600|2016-04-04 13:30:00|8.51|8.61|8.29|8.32|1248300|6.96
1459863000|2016-04-05 13:30:00|8.21|8.29|8.09|8.14|1246200|6.81
1459949400|2016-04-06 13:30:00|8.24|8.29|8.12|8.21|3511400|6.868
1460035800|2016-04-07 13:30:00|8.14|8.17|7.86|7.89|1301000|6.601
1460122200|2016-04-08 13:30:00|8.18|8.36|8.16|8.24|1497800|6.893
1460381400|2016-04-11 13:30:00|8.34|8.55|8.34|8.5|1688800|7.111
1460467800|2016-04-12 13:30:00|8.57|9.17|8.51|9.13|2517800|7.638
1460554200|2016-04-13 13:30:00|9.18|9.51|9.14|9.33|1792200|7.805
1460640600|2016-04-14 13:30:00|9.36|9.39|9.19|9.24|1116900|7.73
1460727000|2016-04-15 13:30:00|9.06|9.09|8.86|9.01|1010000|7.538
1460986200|2016-04-18 13:30:00|8.68|9.29|8.57|9.13|1075000|7.638
1461072600|2016-04-19 13:30:00|9.26|9.66|9.26|9.56|1380500|7.998
1461159000|2016-04-20 13:30:00|9.53|9.96|9.39|9.8|1266200|8.198
1461245400|2016-04-21 13:30:00|9.85|9.94|9.7|9.75|1685900|8.157
1461331800|2016-04-22 13:30:00|9.74|10.1|9.65|9.8|1086300|8.198
1461591000|2016-04-25 13:30:00|9.79|9.8|9.5|9.55|1618100|7.989
1461677400|2016-04-26 13:30:00|9.66|9.88|9.64|9.84|736600|8.232
1461763800|2016-04-27 13:30:00|9.95|10.12|9.86|10.04|1728800|8.399
1461850200|2016-04-28 13:30:00|10|10.29|9.96|10.04|1073400|8.399
1461936600|2016-04-29 13:30:00|10.2|10.25|9.83|9.94|1875300|8.316
1462195800|2016-05-02 13:30:00|9.91|10.01|9.56|9.64|1123000|8.065
1462282200|2016-05-03 13:30:00|9.41|9.51|9.14|9.27|880500|7.755
1462368600|2016-05-04 13:30:00|9.37|9.87|9.35|9.4|1840200|7.864
1462455000|2016-05-05 13:30:00|9.78|9.78|9.32|9.45|1637800|7.906
1462541400|2016-05-06 13:30:00|9.33|9.55|9.27|9.44|1148700|7.897
1462800600|2016-05-09 13:30:00|9.37|9.37|9.01|9.09|1006600|7.604
1462887000|2016-05-10 13:30:00|9.01|9.43|9.01|9.41|1123900|7.872
1462973400|2016-05-11 13:30:00|9.4|9.7|9.24|9.53|1168200|7.973
1463059800|2016-05-12 13:30:00|9.71|9.85|9.44|9.6|1282400|8.031
1463146200|2016-05-13 13:30:00|9.51|9.55|9.36|9.39|995900|7.855
1463405400|2016-05-16 13:30:00|9.59|9.7|9.48|9.54|1254400|7.981
1463491800|2016-05-17 13:30:00|9.51|9.74|9.47|9.71|967800|8.123
1463578200|2016-05-18 13:30:00|9.7|9.73|9.27|9.34|1184000|7.814
1463664600|2016-05-19 13:30:00|9.28|9.29|8.98|9.24|1918900|7.73
1463751000|2016-05-20 13:30:00|9.3|9.43|9.17|9.19|1020400|7.688
1464010200|2016-05-23 13:30:00|9.07|9.17|8.98|9.06|621500|7.579
1464096600|2016-05-24 13:30:00|9.15|9.16|8.96|9.05|1179900|7.571
1464183000|2016-05-25 13:30:00|9.15|9.35|9.09|9.28|1705900|7.763
1464269400|2016-05-26 13:30:00|9.37|9.4|9.15|9.19|1062000|7.688
1464355800|2016-05-27 13:30:00|9.12|9.18|9.02|9.11|682200|7.621
1464701400|2016-05-31 13:30:00|9.12|9.15|8.75|8.76|1355400|7.328
1464787800|2016-06-01 13:30:00|8.63|8.77|8.43|8.76|1168500|7.328
1464874200|2016-06-02 13:30:00|8.64|8.99|8.5|8.98|1232700|7.512
1464960600|2016-06-03 13:30:00|9.04|9.19|8.98|9.15|808800|7.655
1465219800|2016-06-06 13:30:00|9.26|9.49|9.25|9.48|741300|7.931
1465306200|2016-06-07 13:30:00|9.57|9.69|9.37|9.67|1434800|8.09
1465392600|2016-06-08 13:30:00|9.81|10.05|9.78|9.92|1558900|8.299
1465479000|2016-06-09 13:30:00|9.78|10.01|9.72|10|1660100|8.366
1465565400|2016-06-10 13:30:00|9.8|9.8|9.49|9.51|1129200|7.956
1465824600|2016-06-13 13:30:00|9.38|9.48|9.25|9.35|917500|7.822
1465911000|2016-06-14 13:30:00|9.31|9.43|9.2|9.26|759900|7.747
1465997400|2016-06-15 13:30:00|9.19|9.48|9.17|9.34|805700|7.814
1466083800|2016-06-16 13:30:00|9.22|9.37|9.1|9.3|1133300|7.78
1466170200|2016-06-17 13:30:00|9.47|9.53|9.39|9.51|1651200|7.956
1466429400|2016-06-20 13:30:00|9.7|9.72|9.51|9.56|921400|7.998
1466515800|2016-06-21 13:30:00|9.51|9.6|9.47|9.58|1188700|8.014
1466602200|2016-06-22 13:30:00|9.63|9.73|9.6|9.62|1128900|8.048
1466688600|2016-06-23 13:30:00|9.79|10.01|9.74|9.8|667700|8.198
1466775000|2016-06-24 13:30:00|9.37|9.46|9.25|9.37|1448900|7.839
1467034200|2016-06-27 13:30:00|9.22|9.31|8.92|8.98|1170200|7.512
1467120600|2016-06-28 13:30:00|9.24|9.35|9.17|9.32|679900|7.797
1467207000|2016-06-29 13:30:00|9.46|9.66|9.33|9.6|660600|8.031
1467293400|2016-06-30 13:30:00|9.58|9.58|9.44|9.56|833900|7.998
1467379800|2016-07-01 13:30:00|9.59|9.73|9.53|9.63|1056400|8.056
1467725400|2016-07-05 13:30:00|9.39|9.49|9.16|9.19|1020500|7.688
1467811800|2016-07-06 13:30:00|9.11|9.22|8.99|9.18|882500|7.68
1467898200|2016-07-07 13:30:00|9.42|9.51|9|9.05|1391400|7.571
1467984600|2016-07-08 13:30:00|9.23|9.32|9.12|9.24|808300|7.73
1468243800|2016-07-11 13:30:00|9.31|9.39|9.23|9.3|748100|7.78
1468330200|2016-07-12 13:30:00|9.37|9.6|9.37|9.54|889700|7.981
1468416600|2016-07-13 13:30:00|9.52|9.61|9.4|9.48|1326800|7.931
1468503000|2016-07-14 13:30:00|9.6|9.67|9.52|9.67|871700|8.09
1468589400|2016-07-15 13:30:00|9.71|9.71|9.48|9.57|904500|8.006
1468848600|2016-07-18 13:30:00|9.49|9.67|9.45|9.67|425400|8.09
1468935000|2016-07-19 13:30:00|9.65|9.65|9.45|9.47|566500|7.922
1469021400|2016-07-20 13:30:00|9.38|9.38|8.98|9.11|1102400|7.621
1469107800|2016-07-21 13:30:00|9.23|9.45|9.07|9.27|1693300|7.755
1469194200|2016-07-22 13:30:00|9.28|9.32|9.16|9.26|653100|7.747
1469453400|2016-07-25 13:30:00|9.15|9.15|8.85|8.85|964300|7.404
1469539800|2016-07-26 13:30:00|8.83|8.92|8.69|8.78|736600|7.345
1469626200|2016-07-27 13:30:00|8.79|8.88|8.56|8.63|682100|7.22
1469712600|2016-07-28 13:30:00|8.61|8.64|8.35|8.4|789200|7.027
1469799000|2016-07-29 13:30:00|8.34|8.59|8.32|8.55|1189700|7.153
1470058200|2016-08-01 13:30:00|8.43|8.45|8.07|8.09|984100|6.768
1470144600|2016-08-02 13:30:00|8.19|8.3|7.75|7.83|1434900|6.55
1470231000|2016-08-03 13:30:00|7.84|8.01|7.66|7.99|1399400|6.684
1470317400|2016-08-04 13:30:00|7.98|8.15|7.91|8.05|625800|6.734
1470403800|2016-08-05 13:30:00|8.07|8.15|7.99|8.13|674500|6.801
1470663000|2016-08-08 13:30:00|8.2|8.43|8.2|8.38|771000|7.01
1470749400|2016-08-09 13:30:00|8.44|8.49|8.27|8.3|555500|6.944
1470835800|2016-08-10 13:30:00|8.35|8.42|8.23|8.24|609900|6.893
1470922200|2016-08-11 13:30:00|8.32|8.51|8.29|8.48|1205300|7.094
1471008600|2016-08-12 13:30:00|8.52|8.55|8.33|8.34|537600|6.977
1471267800|2016-08-15 13:30:00|8.38|8.52|8.36|8.47|513500|7.086
1471354200|2016-08-16 13:30:00|8.4|8.78|8.38|8.72|1264400|7.295
1471440600|2016-08-17 13:30:00|8.7|9.12|8.65|9.06|1312200|7.579
1471527000|2016-08-18 13:30:00|9.12|9.29|9.12|9.25|959900|7.738
1471613400|2016-08-19 13:30:00|9.22|9.32|9.16|9.26|679200|7.747
1471872600|2016-08-22 13:30:00|9.12|9.12|8.8|8.93|440900|7.471
1471959000|2016-08-23 13:30:00|8.96|9.13|8.87|9.07|715900|7.588
1472045400|2016-08-24 13:30:00|8.99|9.11|8.92|9|470300|7.529
1472131800|2016-08-25 13:30:00|8.99|9.19|8.94|9.15|879800|7.655
1472218200|2016-08-26 13:30:00|9.22|9.35|9|9.03|890100|7.554
1472477400|2016-08-29 13:30:00|8.97|9.11|8.89|9.01|453700|7.538
1472563800|2016-08-30 13:30:00|9.06|9.12|8.95|8.98|490500|7.512
1472650200|2016-08-31 13:30:00|8.91|9|8.82|8.86|950600|7.412
1472736600|2016-09-01 13:30:00|8.8|8.84|8.57|8.62|783000|7.211
1472823000|2016-09-02 13:30:00|8.75|8.96|8.74|8.93|451800|7.471
1473168600|2016-09-06 13:30:00|8.94|9.29|8.94|9.27|487900|7.755
1473255000|2016-09-07 13:30:00|9.27|9.57|9.2|9.49|1057500|7.939
1473341400|2016-09-08 13:30:00|9.56|9.84|9.52|9.8|1488400|8.198
1473427800|2016-09-09 13:30:00|9.75|9.78|9.3|9.3|800000|7.78
1473687000|2016-09-12 13:30:00|9.17|9.28|9.04|9.04|1304100|7.563
1473773400|2016-09-13 13:30:00|8.86|8.94|8.6|8.69|1207800|7.27
1473859800|2016-09-14 13:30:00|8.67|8.78|8.51|8.61|1148900|7.203
1473946200|2016-09-15 13:30:00|8.64|8.71|8.47|8.59|1191400|7.186
1474032600|2016-09-16 13:30:00|8.44|8.44|8.29|8.32|1213000|6.96
1474291800|2016-09-19 13:30:00|8.43|8.47|8.32|8.32|555800|6.96
1474378200|2016-09-20 13:30:00|8.3|8.34|8.12|8.22|1270300|6.877
1474464600|2016-09-21 13:30:00|8.34|8.54|8.3|8.52|1412500|7.128
1474551000|2016-09-22 13:30:00|8.64|8.85|8.6|8.61|510200|7.203
1474637400|2016-09-23 13:30:00|8.55|8.57|8.2|8.23|567000|6.885
1474896600|2016-09-26 13:30:00|8.26|8.37|8.2|8.21|653500|6.868
1474983000|2016-09-27 13:30:00|8.13|8.16|7.88|8.06|852200|6.743
1475069400|2016-09-28 13:30:00|8.09|8.51|7.95|8.5|1289300|7.111
1475155800|2016-09-29 13:30:00|8.53|8.79|8.52|8.65|1523000|7.236
1475242200|2016-09-30 13:30:00|8.74|8.84|8.68|8.76|1231900|7.328
1475501400|2016-10-03 13:30:00|8.43|8.7|8.11|8.69|1644100|7.27
1475587800|2016-10-04 13:30:00|8.75|8.75|8.53|8.61|963400|7.203
1475674200|2016-10-05 13:30:00|8.74|8.97|8.63|8.96|1389500|7.496
1475760600|2016-10-06 13:30:00|8.97|9.16|8.96|9.11|936700|7.621
1475847000|2016-10-07 13:30:00|9.13|9.21|8.99|8.99|622200|7.521
1476106200|2016-10-10 13:30:00|9.14|9.35|9.14|9.3|511000|7.78
1476192600|2016-10-11 13:30:00|9.26|9.27|9.05|9.1|626100|7.613
1476279000|2016-10-12 13:30:00|9.06|9.1|8.91|9.03|580500|7.554
1476365400|2016-10-13 13:30:00|8.95|9.11|8.89|9.08|859600|7.596
1476451800|2016-10-14 13:30:00|9.13|9.19|8.98|9.04|719500|7.563
1476711000|2016-10-17 13:30:00|9.02|9.05|8.76|8.83|768100|7.387
1476797400|2016-10-18 13:30:00|8.96|9.24|8.96|9.24|1075500|7.73
1476883800|2016-10-19 13:30:00|9.33|9.52|9.3|9.37|1169200|7.839
1476970200|2016-10-20 13:30:00|9.28|9.32|9.17|9.18|701600|7.68
1477056600|2016-10-21 13:30:00|9.1|9.21|9.08|9.18|570900|7.68
1477315800|2016-10-24 13:30:00|9.15|9.28|9.05|9.15|1006500|7.655
1477402200|2016-10-25 13:30:00|9.12|9.22|9.07|9.1|578800|7.613
1477488600|2016-10-26 13:30:00|8.97|9.09|8.85|9.01|1326500|7.538
1477575000|2016-10-27 13:30:00|9.08|9.1|8.96|9.05|751800|7.571
1477661400|2016-10-28 13:30:00|9.05|9.1|8.81|8.84|808800|7.395
1477920600|2016-10-31 13:30:00|8.77|8.82|8.66|8.69|684500|7.27
1478007000|2016-11-01 13:30:00|8.78|8.88|8.63|8.71|1132100|7.287
1478093400|2016-11-02 13:30:00|8.6|8.68|8.52|8.53|2880700|7.136
1478179800|2016-11-03 13:30:00|8.57|8.67|8.46|8.46|713900|7.077
1478266200|2016-11-04 13:30:00|8.4|8.54|8.36|8.48|937200|7.094
1478529000|2016-11-07 14:30:00|8.6|8.75|8.52|8.73|539500|7.303
1478615400|2016-11-08 14:30:00|8.67|8.88|8.64|8.8|488800|7.362
1478701800|2016-11-09 14:30:00|8.55|8.8|8.55|8.75|497300|7.32
1478788200|2016-11-10 14:30:00|8.71|8.71|8.16|8.17|1072200|6.835
1478874600|2016-11-11 14:30:00|8.04|8.08|7.65|7.9|1576000|6.609
1479133800|2016-11-14 14:30:00|7.88|8.03|7.88|7.99|737800|6.684
1479220200|2016-11-15 14:30:00|8.12|8.38|8.11|8.33|1465300|6.969
1479306600|2016-11-16 14:30:00|8.26|8.33|8.12|8.14|1103700|6.81
1479393000|2016-11-17 14:30:00|8.35|8.39|8.11|8.15|1113200|6.818
1479479400|2016-11-18 14:30:00|8.21|8.24|8.01|8.06|781300|6.743
1479738600|2016-11-21 14:30:00|8.26|8.4|8.26|8.39|954600|7.019
1479825000|2016-11-22 14:30:00|8.43|8.44|8.21|8.32|892100|6.96
1479911400|2016-11-23 14:30:00|8.23|8.3|8.17|8.24|705900|6.893
1480084200|2016-11-25 14:30:00|8.16|8.26|8.12|8.14|292300|6.81
1480343400|2016-11-28 14:30:00|8.18|8.28|8.13|8.16|823500|6.826
1480429800|2016-11-29 14:30:00|7.98|8.05|7.84|7.85|756900|6.567
1480516200|2016-11-30 14:30:00|8.25|8.63|8.24|8.56|2432600|7.161
1480602600|2016-12-01 14:30:00|8.77|8.96|8.57|8.59|1501400|7.186
1480689000|2016-12-02 14:30:00|8.6|8.75|8.57|8.58|917200|7.178
1480948200|2016-12-05 14:30:00|8.68|8.81|8.6|8.6|1248600|7.195
1481034600|2016-12-06 14:30:00|8.52|8.8|8.52|8.71|1218600|7.287
1481121000|2016-12-07 14:30:00|8.82|8.84|8.66|8.72|988300|7.295
1481207400|2016-12-08 14:30:00|8.77|8.77|8.52|8.61|1283700|7.203
1481293800|2016-12-09 14:30:00|8.51|8.81|8.51|8.74|539300|7.312
1481553000|2016-12-12 14:30:00|9.01|9.11|8.92|8.97|2262200|7.504
1481639400|2016-12-13 14:30:00|9.07|9.15|8.99|9.1|715700|7.613
1481725800|2016-12-14 14:30:00|9.02|9.14|8.97|8.98|1712100|7.512
1481812200|2016-12-15 14:30:00|8.88|9|8.61|8.99|876800|7.521
1481898600|2016-12-16 14:30:00|9.06|9.16|8.99|9.09|632300|7.604
1482157800|2016-12-19 14:30:00|9.1|9.21|9.07|9.19|712600|7.688
1482244200|2016-12-20 14:30:00|9.23|9.35|9.21|9.25|689300|7.738
1482330600|2016-12-21 14:30:00|9.28|9.33|9.17|9.2|417900|7.696
1482417000|2016-12-22 14:30:00|9.16|9.2|9.03|9.03|458400|7.554
1482503400|2016-12-23 14:30:00|9|9.01|8.85|8.9|724600|7.446
1482849000|2016-12-27 14:30:00|8.97|9.15|8.97|9.13|385500|7.638
1482935400|2016-12-28 14:30:00|9.14|9.2|9.01|9.1|279100|7.613
1483021800|2016-12-29 14:30:00|9.11|9.17|9.06|9.08|362200|7.596
1483108200|2016-12-30 14:30:00|9.07|9.15|9.03|9.05|262400|7.571
1483453800|2017-01-03 14:30:00|9.16|9.33|9.15|9.28|1020900|7.763
1483540200|2017-01-04 14:30:00|9.31|9.41|9.22|9.4|549000|7.864
1483626600|2017-01-05 14:30:00|9.44|9.64|9.44|9.56|1154800|7.998
1483713000|2017-01-06 14:30:00|9.56|9.67|9.45|9.49|794200|7.939
1483972200|2017-01-09 14:30:00|9.36|9.39|9.24|9.3|639900|7.78
1484058600|2017-01-10 14:30:00|9.34|9.4|9.31|9.37|473800|7.839
1484145000|2017-01-11 14:30:00|9.43|9.53|9.36|9.5|738800|7.947
1484231400|2017-01-12 14:30:00|9.57|9.71|9.53|9.54|1265000|7.981
1484317800|2017-01-13 14:30:00|9.42|9.53|9.39|9.45|759900|7.906
1484663400|2017-01-17 14:30:00|9.5|9.62|9.48|9.56|1169300|7.998
1484749800|2017-01-18 14:30:00|9.43|9.54|9.39|9.42|949800|7.881
1484836200|2017-01-19 14:30:00|9.44|9.54|9.38|9.39|1232000|7.855
1484922600|2017-01-20 14:30:00|9.52|9.58|9.47|9.5|1068400|7.947
1485181800|2017-01-23 14:30:00|9.42|9.56|9.42|9.56|934100|7.998
1485268200|2017-01-24 14:30:00|9.58|9.62|9.51|9.52|923700|7.964
1485354600|2017-01-25 14:30:00|9.48|9.54|9.41|9.46|1758200|7.914
1485441000|2017-01-26 14:30:00|9.48|9.5|9.41|9.45|549800|7.906
1485527400|2017-01-27 14:30:00|9.34|9.48|9.34|9.44|1069500|7.897
1485786600|2017-01-30 14:30:00|9.36|9.42|9.28|9.31|1726600|7.788
1485873000|2017-01-31 14:30:00|9.37|9.45|9.33|9.4|904200|7.864
1485959400|2017-02-01 14:30:00|9.48|9.61|9.41|9.58|1082900|8.014
1486045800|2017-02-02 14:30:00|9.65|9.67|9.54|9.62|855600|8.048
1486132200|2017-02-03 14:30:00|9.65|9.75|9.64|9.67|849900|8.09
1486391400|2017-02-06 14:30:00|9.63|9.7|9.5|9.53|1659000|7.973
1486477800|2017-02-07 14:30:00|9.45|9.51|9.38|9.45|1672700|7.906
1486564200|2017-02-08 14:30:00|9.38|9.42|9.29|9.42|779900|7.881
1486650600|2017-02-09 14:30:00|9.53|9.54|9.43|9.43|851900|7.889
1486737000|2017-02-10 14:30:00|9.56|9.63|9.48|9.62|967700|8.048
1486996200|2017-02-13 14:30:00|9.54|9.57|9.43|9.56|582700|7.998
1487082600|2017-02-14 14:30:00|9.57|9.59|9.47|9.51|902600|7.956
1487169000|2017-02-15 14:30:00|9.46|9.49|9.36|9.47|1464300|7.922
1487255400|2017-02-16 14:30:00|9.5|9.56|9.39|9.39|959000|7.855
1487341800|2017-02-17 14:30:00|9.32|9.34|9.23|9.28|1200000|7.763
1487687400|2017-02-21 14:30:00|9.32|9.34|9.2|9.27|1237400|7.755
1487773800|2017-02-22 14:30:00|9.18|9.18|9.01|9.01|1098600|7.538
1487860200|2017-02-23 14:30:00|9.16|9.29|9.11|9.29|2403400|7.772
1487946600|2017-02-24 14:30:00|9.21|9.21|9.04|9.08|1280500|7.596
1488205800|2017-02-27 14:30:00|9.1|9.19|9.06|9.17|739100|7.671
1488292200|2017-02-28 14:30:00|9.08|9.13|8.99|9.02|656400|7.546
1488378600|2017-03-01 14:30:00|9.02|9.04|8.84|8.91|1324700|7.454
1488465000|2017-03-02 14:30:00|8.79|8.87|8.69|8.76|643900|7.328
1488551400|2017-03-03 14:30:00|8.78|8.93|8.74|8.86|502300|7.412
1488810600|2017-03-06 14:30:00|8.96|8.98|8.73|8.79|1095200|7.353
1488897000|2017-03-07 14:30:00|8.79|8.95|8.79|8.9|808400|7.446
1488983400|2017-03-08 14:30:00|8.83|8.87|8.6|8.61|1546300|7.203
1489069800|2017-03-09 14:30:00|8.58|8.69|8.44|8.68|976000|7.261
1489156200|2017-03-10 14:30:00|8.76|8.84|8.71|8.84|1174400|7.395
1489411800|2017-03-13 13:30:00|8.84|8.87|8.76|8.78|627000|7.345
1489498200|2017-03-14 13:30:00|8.69|8.7|8.51|8.6|978100|7.195
1489584600|2017-03-15 13:30:00|8.72|8.98|8.65|8.97|906200|7.504
1489671000|2017-03-16 13:30:00|9.02|9.03|8.89|8.96|1147700|7.496
1489757400|2017-03-17 13:30:00|9|9.07|8.93|8.93|901300|7.471
1490016600|2017-03-20 13:30:00|8.86|9.08|8.85|9.05|562100|7.571
1490103000|2017-03-21 13:30:00|9.08|9.12|8.97|9.03|807900|7.554
1490189400|2017-03-22 13:30:00|9|9.01|8.91|8.95|1329100|7.487
1490275800|2017-03-23 13:30:00|8.92|9.08|8.92|8.98|721400|7.512
1490362200|2017-03-24 13:30:00|8.99|9.11|8.99|9.05|532000|7.571
1490621400|2017-03-27 13:30:00|8.95|9.04|8.9|8.94|470600|7.479
1490707800|2017-03-28 13:30:00|8.99|9.12|8.92|9.1|988200|7.613
1490794200|2017-03-29 13:30:00|9.12|9.34|9.12|9.33|972200|7.805
1490880600|2017-03-30 13:30:00|9.38|9.38|9.26|9.27|625400|7.755
1490967000|2017-03-31 13:30:00|9.24|9.39|9.24|9.32|588900|7.797
1491226200|2017-04-03 13:30:00|9.3|9.4|9.26|9.38|662400|7.847
1491312600|2017-04-04 13:30:00|9.38|9.48|9.32|9.48|730800|7.931
1491399000|2017-04-05 13:30:00|9.55|9.63|9.4|9.42|1282200|7.881
1491485400|2017-04-06 13:30:00|9.5|9.59|9.44|9.47|1119100|7.922
1491571800|2017-04-07 13:30:00|9.48|9.63|9.48|9.56|1178200|7.998
1491831000|2017-04-10 13:30:00|9.62|9.73|9.59|9.72|757000|8.131
1491917400|2017-04-11 13:30:00|9.74|9.76|9.65|9.72|1087800|8.131
1492003800|2017-04-12 13:30:00|9.73|9.75|9.57|9.61|1086300|8.039
1492090200|2017-04-13 13:30:00|9.67|9.67|9.27|9.28|1396900|7.763
1492435800|2017-04-17 13:30:00|9.38|9.65|9.38|9.63|970600|8.056
1492522200|2017-04-18 13:30:00|9.57|9.69|9.55|9.62|876900|8.048
1492608600|2017-04-19 13:30:00|9.6|9.69|9.46|9.49|2229200|7.939
1492695000|2017-04-20 13:30:00|9.49|9.63|9.48|9.6|2074700|8.031
1492781400|2017-04-21 13:30:00|9.6|9.64|9.41|9.41|1641700|7.872
1493040600|2017-04-24 13:30:00|9.47|9.67|9.47|9.55|785000|7.989
1493127000|2017-04-25 13:30:00|9.41|9.43|9.29|9.42|1063200|8.016|divid|0.161
1493213400|2017-04-26 13:30:00|9.34|9.44|9.3|9.33|999800|7.939
1493299800|2017-04-27 13:30:00|9.22|9.24|9.02|9.06|2106500|7.709
1493386200|2017-04-28 13:30:00|9.12|9.18|9.05|9.14|957600|7.777
1493645400|2017-05-01 13:30:00|9.1|9.16|9.02|9.08|472700|7.726
1493731800|2017-05-02 13:30:00|9.09|9.17|9.03|9.03|2101900|7.684
1493818200|2017-05-03 13:30:00|9.08|9.24|9.02|9.21|1058100|7.837
1493904600|2017-05-04 13:30:00|9.11|9.11|8.94|8.97|1105800|7.633
1493991000|2017-05-05 13:30:00|8.98|9.28|8.95|9.27|1338800|7.888
1494250200|2017-05-08 13:30:00|9.32|9.36|9.23|9.32|2104400|7.931
1494336600|2017-05-09 13:30:00|9.35|9.35|9.23|9.26|879500|7.88
1494423000|2017-05-10 13:30:00|9.37|9.45|9.31|9.39|1095700|7.99
1494509400|2017-05-11 13:30:00|9.4|9.43|9.3|9.3|2222500|7.914
1494595800|2017-05-12 13:30:00|9.53|9.95|9.49|9.9|2599300|8.424
1494855000|2017-05-15 13:30:00|10.03|10.34|10|10.24|2004200|8.713
1494941400|2017-05-16 13:30:00|10.28|10.36|10.05|10.11|1305000|8.603
1495027800|2017-05-17 13:30:00|10.08|10.09|9.75|9.75|1588000|8.296
1495114200|2017-05-18 13:30:00|9.53|9.71|9.36|9.62|1631700|8.186
1495200600|2017-05-19 13:30:00|9.72|9.97|9.72|9.94|770300|8.458
1495459800|2017-05-22 13:30:00|9.93|9.96|9.74|9.82|946300|8.356
1495546200|2017-05-23 13:30:00|9.87|9.87|9.73|9.77|593100|8.313
1495632600|2017-05-24 13:30:00|9.73|9.82|9.68|9.7|626600|8.254
1495719000|2017-05-25 13:30:00|9.67|9.78|9.48|9.5|981500|8.084
1495805400|2017-05-26 13:30:00|9.55|9.6|9.46|9.59|733100|8.16
1496151000|2017-05-30 13:30:00|9.49|9.5|9.35|9.36|613200|7.965
1496237400|2017-05-31 13:30:00|9.17|9.24|8.9|9.13|2542700|7.769
1496323800|2017-06-01 13:30:00|9.19|9.35|9.13|9.21|1061900|7.837
1496410200|2017-06-02 13:30:00|9.2|9.22|9.1|9.15|1447200|7.786
1496669400|2017-06-05 13:30:00|9.23|9.51|9.19|9.51|1614400|8.092
1496755800|2017-06-06 13:30:00|9.52|9.67|9.49|9.67|1151300|8.228
1496842200|2017-06-07 13:30:00|9.59|9.68|9.38|9.42|1480500|8.016
1496928600|2017-06-08 13:30:00|9.31|9.37|9.18|9.21|2185800|7.837
1497015000|2017-06-09 13:30:00|9.21|9.44|9.18|9.36|1285000|7.965
1497274200|2017-06-12 13:30:00|9.45|9.52|9.24|9.26|877900|7.88
1497360600|2017-06-13 13:30:00|9.26|9.37|9.2|9.34|696000|7.948
1497447000|2017-06-14 13:30:00|9.33|9.33|9.1|9.1|1382500|7.743
1497533400|2017-06-15 13:30:00|9.01|9.15|9|9.14|775200|7.777
1497619800|2017-06-16 13:30:00|9.22|9.23|9.1|9.13|683800|7.769
1497879000|2017-06-19 13:30:00|9.14|9.2|8.99|9.03|433000|7.684
1497965400|2017-06-20 13:30:00|8.89|8.91|8.66|8.72|1334800|7.42
1498051800|2017-06-21 13:30:00|8.72|8.82|8.61|8.7|1707300|7.403
1498138200|2017-06-22 13:30:00|8.79|8.93|8.75|8.85|682700|7.531
1498224600|2017-06-23 13:30:00|8.79|8.99|8.79|8.86|519300|7.539
1498483800|2017-06-26 13:30:00|8.9|8.98|8.83|8.86|227500|7.539
1498570200|2017-06-27 13:30:00|8.91|8.99|8.84|8.85|605200|7.531
1498656600|2017-06-28 13:30:00|8.85|8.95|8.84|8.88|997600|7.556
1498743000|2017-06-29 13:30:00|8.83|9.01|8.83|8.92|986000|7.59
1498829400|2017-06-30 13:30:00|9.05|9.13|8.95|9.09|769100|7.735
1499088600|2017-07-03 13:30:00|9.09|9.38|9.05|9.33|601800|7.939
1499261400|2017-07-05 13:30:00|9.23|9.23|8.84|8.84|918600|7.522
1499347800|2017-07-06 13:30:00|8.92|9.05|8.87|8.9|650300|7.573
1499434200|2017-07-07 13:30:00|8.87|8.9|8.68|8.78|640600|7.471
1499693400|2017-07-10 13:30:00|8.79|8.91|8.77|8.85|668900|7.531
1499779800|2017-07-11 13:30:00|8.87|9|8.79|8.95|920500|7.616
1499866200|2017-07-12 13:30:00|9.12|9.2|9.06|9.13|1484700|7.769
1499952600|2017-07-13 13:30:00|9.13|9.25|9.13|9.15|1356200|7.786
1500039000|2017-07-14 13:30:00|9.21|9.31|9.16|9.27|839300|7.888
1500298200|2017-07-17 13:30:00|9.29|9.29|9.12|9.12|416500|7.76
1500384600|2017-07-18 13:30:00|9.21|9.25|9.16|9.2|497800|7.828
1500471000|2017-07-19 13:30:00|9.22|9.35|9.2|9.31|928600|7.922
1500557400|2017-07-20 13:30:00|9.34|9.46|9.32|9.37|586100|7.973
1500643800|2017-07-21 13:30:00|9.32|9.36|9.07|9.08|805900|7.726
1500903000|2017-07-24 13:30:00|9.14|9.15|9.02|9.06|575400|7.709
1500989400|2017-07-25 13:30:00|9.19|9.27|9.16|9.25|997600|7.871
1501075800|2017-07-26 13:30:00|9.28|9.31|9.19|9.19|932600|7.82
1501162200|2017-07-27 13:30:00|9.19|9.35|9.19|9.28|715600|7.897
1501248600|2017-07-28 13:30:00|9.28|9.42|9.28|9.35|475500|7.956
1501507800|2017-07-31 13:30:00|9.32|9.38|9.24|9.34|617800|7.948
1501594200|2017-08-01 13:30:00|9.29|9.34|9.2|9.2|738600|7.828
1501680600|2017-08-02 13:30:00|9.18|9.32|9.17|9.28|598000|7.897
1501767000|2017-08-03 13:30:00|9.34|9.44|9.3|9.35|911300|7.956
1501853400|2017-08-04 13:30:00|9.34|9.36|9.25|9.27|597200|7.888
1502112600|2017-08-07 13:30:00|9.23|9.24|9.09|9.15|345800|7.786
1502199000|2017-08-08 13:30:00|9.11|9.22|9.07|9.1|693300|7.743
1502285400|2017-08-09 13:30:00|9.2|9.29|9.13|9.29|812400|7.905
1502371800|2017-08-10 13:30:00|9.33|9.37|9.12|9.12|1290800|7.76
1502458200|2017-08-11 13:30:00|9.05|9.23|9|9.14|818700|7.777
1502717400|2017-08-14 13:30:00|9.16|9.21|9.13|9.15|734100|7.786
1502803800|2017-08-15 13:30:00|9.1|9.15|9.02|9.14|495000|7.777
1502890200|2017-08-16 13:30:00|9.11|9.24|9.08|9.08|1077700|7.726
1502976600|2017-08-17 13:30:00|9.08|9.22|9.07|9.09|476600|7.735
1503063000|2017-08-18 13:30:00|9.12|9.21|9.05|9.19|453600|7.82
1503322200|2017-08-21 13:30:00|9.15|9.23|9|9.03|328100|7.684
1503408600|2017-08-22 13:30:00|9.1|9.18|9.09|9.17|455400|7.803
1503495000|2017-08-23 13:30:00|9.14|9.24|9.1|9.2|495000|7.828
1503581400|2017-08-24 13:30:00|9.17|9.24|9.14|9.2|433700|7.828
1503667800|2017-08-25 13:30:00|9.21|9.35|9.15|9.24|2121800|7.862
1503927000|2017-08-28 13:30:00|9.21|9.26|9.08|9.09|857900|7.735
1504013400|2017-08-29 13:30:00|9.02|9.19|9.02|9.17|747900|7.803
1504099800|2017-08-30 13:30:00|9.12|9.18|9.09|9.09|651000|7.735
1504186200|2017-08-31 13:30:00|9.17|9.23|9.12|9.21|1124100|7.837
1504272600|2017-09-01 13:30:00|9.21|9.31|9.15|9.28|606800|7.897
1504618200|2017-09-05 13:30:00|9.37|9.43|9.28|9.33|662100|7.939
1504704600|2017-09-06 13:30:00|9.37|9.46|9.36|9.43|659500|8.024
1504791000|2017-09-07 13:30:00|9.42|9.46|9.4|9.44|393500|8.033
1504877400|2017-09-08 13:30:00|9.42|9.45|9.26|9.29|899800|7.905
1505136600|2017-09-11 13:30:00|9.33|9.33|9.21|9.23|1425100|7.854
1505223000|2017-09-12 13:30:00|9.23|9.29|9.21|9.24|462400|7.862
1505309400|2017-09-13 13:30:00|9.3|9.38|9.27|9.35|608900|7.956
1505395800|2017-09-14 13:30:00|9.39|9.46|9.38|9.4|1176700|7.999
1505482200|2017-09-15 13:30:00|9.36|9.48|9.36|9.45|606100|8.041
1505741400|2017-09-18 13:30:00|9.43|9.52|9.36|9.42|675400|8.016
1505827800|2017-09-19 13:30:00|9.42|9.5|9.37|9.45|540800|8.041
1505914200|2017-09-20 13:30:00|9.49|9.55|9.45|9.5|342800|8.084
1506000600|2017-09-21 13:30:00|9.45|9.51|9.44|9.48|567800|8.067
1506087000|2017-09-22 13:30:00|9.46|9.58|9.46|9.55|408500|8.126
1506346200|2017-09-25 13:30:00|9.61|9.61|9.48|9.54|753000|8.118
1506432600|2017-09-26 13:30:00|9.51|9.62|9.51|9.59|1216800|8.16
1506519000|2017-09-27 13:30:00|9.57|9.59|9.47|9.53|766300|8.109
1506605400|2017-09-28 13:30:00|9.56|9.65|9.5|9.52|807200|8.101
1506691800|2017-09-29 13:30:00|9.51|9.54|9.45|9.49|922400|8.075
1506951000|2017-10-02 13:30:00|9.38|9.51|9.36|9.51|520800|8.092
1507037400|2017-10-03 13:30:00|9.53|9.56|9.46|9.55|780400|8.126
1507123800|2017-10-04 13:30:00|9.58|9.61|9.49|9.54|535400|8.118
1507210200|2017-10-05 13:30:00|9.58|9.63|9.51|9.59|553600|8.16
1507296600|2017-10-06 13:30:00|9.46|9.54|9.43|9.5|712200|8.084
1507555800|2017-10-09 13:30:00|9.55|9.55|9.41|9.44|437500|8.033
1507642200|2017-10-10 13:30:00|9.55|9.57|9.5|9.5|658700|8.084
1507728600|2017-10-11 13:30:00|9.51|9.57|9.48|9.53|464100|8.109
1507815000|2017-10-12 13:30:00|9.49|9.61|9.49|9.55|910000|8.126
1507901400|2017-10-13 13:30:00|9.65|9.74|9.65|9.71|572400|8.262
1508160600|2017-10-16 13:30:00|9.78|9.89|9.73|9.83|556500|8.365
1508247000|2017-10-17 13:30:00|9.85|9.97|9.76|9.97|1484600|8.484
1508333400|2017-10-18 13:30:00|9.96|10.08|9.89|10.04|1196800|8.543
1508419800|2017-10-19 13:30:00|9.95|10.03|9.94|10.01|907800|8.518
1508506200|2017-10-20 13:30:00|9.97|9.98|9.91|9.94|959800|8.458
1508765400|2017-10-23 13:30:00|9.96|9.96|9.82|9.84|1383900|8.373
1508851800|2017-10-24 13:30:00|9.91|9.92|9.81|9.91|1116000|8.433
1508938200|2017-10-25 13:30:00|10.09|10.14|9.89|9.97|1099900|8.484
1509024600|2017-10-26 13:30:00|10.04|10.43|9.96|10.42|2458000|8.867
1509111000|2017-10-27 13:30:00|10.46|10.82|10.42|10.79|2471100|9.181
1509370200|2017-10-30 13:30:00|10.94|11.15|10.86|10.99|1896300|9.352
1509456600|2017-10-31 13:30:00|11.01|11.13|11.01|11.09|1376500|9.437
1509543000|2017-11-01 13:30:00|11.23|11.43|11.16|11.39|2920000|9.692
1509629400|2017-11-02 13:30:00|11.4|11.56|11.21|11.27|1652300|9.59
1509715800|2017-11-03 13:30:00|11.27|11.31|10.96|11.22|1796200|9.547
1509978600|2017-11-06 14:30:00|11.29|11.88|11.26|11.86|1310900|10.092
1510065000|2017-11-07 14:30:00|11.91|12|11.69|11.99|2041400|10.203
1510151400|2017-11-08 14:30:00|12.06|12.3|11.6|11.61|1395100|9.879
1510237800|2017-11-09 14:30:00|11.53|12.12|11.51|12.03|2154300|10.237
1510324200|2017-11-10 14:30:00|12.03|12.11|11.94|12.04|1573900|10.245
1510583400|2017-11-13 14:30:00|12|12.04|11.65|11.86|1477100|10.092
1510669800|2017-11-14 14:30:00|11.79|11.87|11.69|11.7|1597400|9.956
1510756200|2017-11-15 14:30:00|11.48|11.65|11.44|11.6|1215600|9.871
1510842600|2017-11-16 14:30:00|11.59|11.72|11.58|11.63|1072200|9.896
1510929000|2017-11-17 14:30:00|11.7|11.75|11.61|11.65|721300|9.913
1511188200|2017-11-20 14:30:00|11.67|11.67|11.27|11.5|2038300|9.786
1511274600|2017-11-21 14:30:00|11.6|11.68|11.52|11.56|1253200|9.837
1511361000|2017-11-22 14:30:00|11.63|11.92|11.62|11.89|1334800|10.117
1511533800|2017-11-24 14:30:00|11.94|11.98|11.73|11.75|790600|9.998
1511793000|2017-11-27 14:30:00|11.64|11.94|11.5|11.88|1834200|10.109
1511879400|2017-11-28 14:30:00|11.67|11.83|11.53|11.55|1980900|9.828
1511965800|2017-11-29 14:30:00|11.52|11.82|11.52|11.74|1375800|9.99
1512052200|2017-11-30 14:30:00|11.75|11.8|11.59|11.6|1117300|9.871
1512138600|2017-12-01 14:30:00|11.68|11.85|11.68|11.78|484800|10.024
1512397800|2017-12-04 14:30:00|11.73|11.97|11.7|11.9|1033600|10.126
1512484200|2017-12-05 14:30:00|11.92|11.93|11.8|11.86|838200|10.092
1512570600|2017-12-06 14:30:00|11.92|11.92|11.65|11.74|1427100|9.99
1512657000|2017-12-07 14:30:00|11.74|11.89|11.67|11.89|452300|10.117
1512743400|2017-12-08 14:30:00|11.97|12.24|11.88|12.16|781700|10.347
1513002600|2017-12-11 14:30:00|12.17|12.48|12.05|12.43|1246300|10.577
1513089000|2017-12-12 14:30:00|12.33|12.71|12.12|12.62|1385300|10.739
1513175400|2017-12-13 14:30:00|12.56|12.88|12.56|12.84|1042000|10.926
1513261800|2017-12-14 14:30:00|12.7|13.03|12.62|12.91|923400|10.985
1513348200|2017-12-15 14:30:00|12.95|13.03|12.86|12.91|1390000|10.985
1513607400|2017-12-18 14:30:00|13|13.21|13|13.1|1401700|11.147
1513693800|2017-12-19 14:30:00|13.09|13.29|13.06|13.21|923800|11.241
1513780200|2017-12-20 14:30:00|13.29|13.49|13.19|13.47|660300|11.462
1513866600|2017-12-21 14:30:00|13.32|13.63|13.26|13.6|594500|11.572
1513953000|2017-12-22 14:30:00|13.65|13.89|13.57|13.83|708600|11.768
1514298600|2017-12-26 14:30:00|13.83|14.22|13.7|14.21|912800|12.092
1514385000|2017-12-27 14:30:00|14.19|14.29|14.15|14.21|466200|12.092
1514471400|2017-12-28 14:30:00|14.26|14.41|14.19|14.41|822400|12.262
1514557800|2017-12-29 14:30:00|14.49|14.7|14.43|14.63|920200|12.449
1514903400|2018-01-02 14:30:00|14.87|15.41|14.69|15.39|1244500|13.096
1514989800|2018-01-03 14:30:00|15.43|16.15|15.43|16.14|2069400|13.734
1515076200|2018-01-04 14:30:00|16.14|16.96|16.14|16.92|3179400|14.398
1515162600|2018-01-05 14:30:00|16.98|17.24|16.54|17.15|2150500|14.593
1515421800|2018-01-08 14:30:00|17.09|17.09|16.37|16.87|1728300|14.355
1515508200|2018-01-09 14:30:00|16.89|17.52|16.87|17.44|1627800|14.84
1515594600|2018-01-10 14:30:00|17.45|18.04|17.45|17.63|2571400|15.002
1515681000|2018-01-11 14:30:00|17.51|17.74|17.09|17.2|2672300|14.636
1515767400|2018-01-12 14:30:00|17.24|17.24|16.49|16.87|2150600|14.355
1516113000|2018-01-16 14:30:00|16.79|17.02|16.37|16.87|2032600|14.355
1516199400|2018-01-17 14:30:00|16.99|17.52|16.94|17.37|1520100|14.78
1516285800|2018-01-18 14:30:00|17.26|17.57|17.14|17.45|755500|14.849
1516372200|2018-01-19 14:30:00|17.35|17.42|17.14|17.34|1100400|14.755
1516631400|2018-01-22 14:30:00|17.32|18.25|17.32|18.22|2201300|15.504
1516717800|2018-01-23 14:30:00|18.21|18.98|18.12|18.95|3746800|16.125
1516804200|2018-01-24 14:30:00|18.95|20.28|18.95|20.05|3625900|17.061
1516890600|2018-01-25 14:30:00|20.21|20.55|19.32|19.64|3086600|16.712
1516977000|2018-01-26 14:30:00|19.69|19.83|19.41|19.71|1186400|16.772
1517236200|2018-01-29 14:30:00|19.35|19.57|19.24|19.55|1428000|16.635
1517322600|2018-01-30 14:30:00|19.24|19.52|18.81|18.99|1881700|16.159
1517409000|2018-01-31 14:30:00|19.05|19.25|18.76|18.87|2046200|16.057
1517495400|2018-02-01 14:30:00|18.87|19.8|18.87|19.78|2073600|16.831
1517581800|2018-02-02 14:30:00|19.46|19.5|18.61|18.61|1871300|15.836
1517841000|2018-02-05 14:30:00|17.75|18.22|17.22|17.37|3250900|14.78
1517927400|2018-02-06 14:30:00|16.9|17.98|15.9|17.75|2557900|15.104
1518013800|2018-02-07 14:30:00|17.75|17.86|16.92|16.96|2170700|14.432
1518100200|2018-02-08 14:30:00|17.16|17.17|16.25|16.26|2013500|13.836
1518186600|2018-02-09 14:30:00|16.44|16.9|15.96|16.78|3587700|14.278
1518445800|2018-02-12 14:30:00|17.03|17.35|16.81|16.83|1805200|14.321
1518532200|2018-02-13 14:30:00|16.74|16.74|16.25|16.5|1119300|14.04
1518618600|2018-02-14 14:30:00|16.24|17.39|16.12|17.38|2013800|14.789
1518705000|2018-02-15 14:30:00|17.44|17.89|17.28|17.56|1258700|14.942
1518791400|2018-02-16 14:30:00|17.45|17.88|17.12|17.51|829900|14.9
1519137000|2018-02-20 14:30:00|17.22|17.65|17.21|17.34|1460000|14.755
1519223400|2018-02-21 14:30:00|17.39|17.5|17.1|17.11|1484300|14.559
1519309800|2018-02-22 14:30:00|17.45|18.15|17.32|17.96|1297700|15.282
1519396200|2018-02-23 14:30:00|18.18|18.5|18.15|18.43|1117000|15.682
1519655400|2018-02-26 14:30:00|18.47|18.81|18.43|18.75|1396100|15.955
1519741800|2018-02-27 14:30:00|18.68|18.79|18.34|18.35|1310400|15.614
1519828200|2018-02-28 14:30:00|18.56|19.12|17.45|17.51|2145600|14.9
1519914600|2018-03-01 14:30:00|17.47|17.5|16.83|17.24|1977100|14.67
1520001000|2018-03-02 14:30:00|17.04|17.52|16.88|17.47|1059600|14.866
1520260200|2018-03-05 14:30:00|17.29|17.8|17.07|17.58|952600|14.959
1520346600|2018-03-06 14:30:00|17.8|17.88|17.58|17.6|905300|14.976
1520433000|2018-03-07 14:30:00|17.37|17.57|17.11|17.11|1457100|14.559
1520519400|2018-03-08 14:30:00|17.22|17.27|16.86|17.2|852100|14.636
1520605800|2018-03-09 14:30:00|17.31|17.64|17.28|17.56|1241800|14.942
1520861400|2018-03-12 13:30:00|17.49|17.75|17.35|17.43|916000|14.832
1520947800|2018-03-13 13:30:00|17.53|17.79|17.46|17.54|1531600|14.925
1521034200|2018-03-14 13:30:00|17.63|17.77|17.53|17.67|905600|15.036
1521120600|2018-03-15 13:30:00|17.85|17.94|17.7|17.88|923900|15.214
1521207000|2018-03-16 13:30:00|17.89|18.31|17.76|18.11|1584500|15.41
1521466200|2018-03-19 13:30:00|18.02|18.28|17.73|18.04|881100|15.351
1521552600|2018-03-20 13:30:00|18.17|18.7|18.17|18.55|1109300|15.785
1521639000|2018-03-21 13:30:00|18.65|19.41|18.58|19.38|1646200|16.491
1521725400|2018-03-22 13:30:00|19.02|19.23|18.31|18.35|2149600|15.614
1521811800|2018-03-23 13:30:00|18.49|19.22|18.41|19.06|1767600|16.219
1522071000|2018-03-26 13:30:00|19.23|19.97|18.96|19.82|2021100|16.865
1522157400|2018-03-27 13:30:00|19.96|20.29|18.93|19.07|1654900|16.227
1522243800|2018-03-28 13:30:00|19.03|19.06|18.5|18.67|1388000|15.887
1522330200|2018-03-29 13:30:00|18.78|19.65|18.66|19.33|1230800|16.448
1522675800|2018-04-02 13:30:00|19.36|19.79|19.07|19.3|1582900|16.423
1522762200|2018-04-03 13:30:00|19.55|19.82|19.38|19.75|1052400|16.806
1522848600|2018-04-04 13:30:00|19.21|19.87|19.09|19.76|1156600|16.814
1522935000|2018-04-05 13:30:00|19.91|20.02|19.66|19.68|1723800|16.746
1523021400|2018-04-06 13:30:00|19.59|19.75|19.2|19.36|1268900|16.474
1523280600|2018-04-09 13:30:00|19.52|20.1|19.52|19.78|1288900|16.831
1523367000|2018-04-10 13:30:00|20.26|20.4|20.02|20.21|1305400|17.197
1523453400|2018-04-11 13:30:00|20.27|22.05|20.27|21.98|2839300|18.703
1523539800|2018-04-12 13:30:00|22|22.48|21.23|21.85|2118400|18.593
1523626200|2018-04-13 13:30:00|21.89|22.07|21.36|21.59|1742100|18.371
1523885400|2018-04-16 13:30:00|21.51|21.58|20.82|20.95|2254900|17.827
1523971800|2018-04-17 13:30:00|20.35|21.33|20.29|21.09|2176100|18.509|divid|0.637
1524058200|2018-04-18 13:30:00|21.51|22.39|21.4|21.72|2637300|19.062
1524144600|2018-04-19 13:30:00|21.98|22.28|21.67|22.24|2077400|19.518
1524231000|2018-04-20 13:30:00|22.08|22.19|21.73|21.94|1511900|19.255
1524490200|2018-04-23 13:30:00|21.83|21.9|21.36|21.89|1192300|19.211
1524576600|2018-04-24 13:30:00|22.01|22.66|21.69|21.98|1901000|19.29
1524663000|2018-04-25 13:30:00|21.82|21.96|20.87|21.76|1934600|19.097
1524749400|2018-04-26 13:30:00|21.98|22.13|21.51|21.69|1207700|19.035
1524835800|2018-04-27 13:30:00|21.74|21.91|21.52|21.87|723400|19.193
1525095000|2018-04-30 13:30:00|21.85|22.23|21.58|22.08|943000|19.377
1525181400|2018-05-01 13:30:00|22|22.13|21.29|21.71|696000|19.053
1525267800|2018-05-02 13:30:00|21.63|22.18|21.63|21.89|637700|19.211
1525354200|2018-05-03 13:30:00|21.8|22|21.52|21.72|803000|19.062
1525440600|2018-05-04 13:30:00|21.9|22.38|21.75|22.09|1410700|19.386
1525699800|2018-05-07 13:30:00|22.21|22.34|21.4|21.42|1249200|18.798
1525786200|2018-05-08 13:30:00|21.47|21.66|20.56|21.56|2071400|18.921
1525872600|2018-05-09 13:30:00|21.95|22.3|21.78|22.16|1260800|19.448
1525959000|2018-05-10 13:30:00|22.25|22.52|21.89|22.21|1206500|19.492
1526045400|2018-05-11 13:30:00|22.3|22.42|21.96|21.98|817200|19.29
1526304600|2018-05-14 13:30:00|22.28|23.34|22.28|23.16|1306600|20.325
1526391000|2018-05-15 13:30:00|22.9|23.12|22.41|23.03|1901800|20.211
1526477400|2018-05-16 13:30:00|22.99|23.24|22.21|22.34|1377900|19.606
1526563800|2018-05-17 13:30:00|22.4|22.65|21.83|21.84|1636700|19.167
1526650200|2018-05-18 13:30:00|21.77|21.95|21.53|21.61|1143700|18.965
1526909400|2018-05-21 13:30:00|21.74|22.12|21.43|21.79|880900|19.123
1526995800|2018-05-22 13:30:00|21.81|22.11|21.7|21.76|1075500|19.097
1527082200|2018-05-23 13:30:00|21.51|21.77|21.14|21.15|1277100|18.561
1527168600|2018-05-24 13:30:00|21.08|21.62|20.57|21.55|1541600|18.912
1527255000|2018-05-25 13:30:00|21.3|21.3|20.22|20.44|2668300|17.938
1527600600|2018-05-29 13:30:00|20.75|21.39|20.45|21|3270100|18.43
1527687000|2018-05-30 13:30:00|21.21|21.84|20.94|21.78|2084000|19.114
1527773400|2018-05-31 13:30:00|21.58|21.83|21.39|21.49|2025300|18.86
1527859800|2018-06-01 13:30:00|21.58|21.9|21.44|21.7|1724600|19.044
1528119000|2018-06-04 13:30:00|21.84|22.41|21.37|21.59|1672000|18.947
1528205400|2018-06-05 13:30:00|21.4|21.81|21.2|21.58|720500|18.939
1528291800|2018-06-06 13:30:00|21.7|21.94|21.19|21.24|1590700|18.64
1528378200|2018-06-07 13:30:00|21.47|21.78|21.22|21.54|901400|18.904
1528464600|2018-06-08 13:30:00|21.71|21.73|21.22|21.39|986300|18.772
1528723800|2018-06-11 13:30:00|21.39|21.49|21.13|21.28|673100|18.675
1528810200|2018-06-12 13:30:00|21.29|21.32|20.96|21.05|844700|18.474
1528896600|2018-06-13 13:30:00|21|21.13|20.66|20.99|842600|18.421
1528983000|2018-06-14 13:30:00|21.16|21.28|20.9|20.98|1124400|18.412
1529069400|2018-06-15 13:30:00|20.87|20.9|20.37|20.48|1513700|17.973
1529328600|2018-06-18 13:30:00|20.46|21|20.45|20.55|1076700|18.035
1529415000|2018-06-19 13:30:00|20.22|20.49|19.9|19.92|2144900|17.482
1529501400|2018-06-20 13:30:00|20.1|20.44|19.72|19.75|3436700|17.333
1529587800|2018-06-21 13:30:00|19.66|19.66|18.68|19.35|2008200|16.982
1529674200|2018-06-22 13:30:00|20|20.23|19.73|19.8|1157100|17.377
1529933400|2018-06-25 13:30:00|19.62|19.68|19.44|19.45|688200|17.069
1530019800|2018-06-26 13:30:00|19.49|19.84|19.1|19.75|1099100|17.333
1530106200|2018-06-27 13:30:00|19.88|20.31|19.88|20.09|1227900|17.631
1530192600|2018-06-28 13:30:00|20.2|20.48|20.03|20.29|940700|17.807
1530279000|2018-06-29 13:30:00|20.56|20.7|20.4|20.55|1006700|18.035
1530538200|2018-07-02 13:30:00|20.37|20.37|19.79|20.08|1011000|17.622
1530624600|2018-07-03 13:30:00|20.45|20.8|20.15|20.28|1024200|17.798
1530797400|2018-07-05 13:30:00|20.5|20.58|20.01|20.04|1154200|17.587
1530883800|2018-07-06 13:30:00|19.99|20.52|19.94|20.49|1438500|17.982
1531143000|2018-07-09 13:30:00|20.7|20.91|20.51|20.87|1027600|18.316
1531229400|2018-07-10 13:30:00|20.95|21.21|20.93|21.04|633500|18.465
1531315800|2018-07-11 13:30:00|20.69|21.04|20.29|20.42|1242600|17.921
1531402200|2018-07-12 13:30:00|20.53|20.63|20.31|20.56|609600|18.044
1531488600|2018-07-13 13:30:00|20.53|20.85|20.45|20.72|670500|18.184
1531747800|2018-07-16 13:30:00|20.43|20.54|20.06|20.49|1735800|17.982
1531834200|2018-07-17 13:30:00|20.31|20.77|20.2|20.64|598400|18.114
1531920600|2018-07-18 13:30:00|20.49|20.8|20.22|20.78|1006800|18.237
1532007000|2018-07-19 13:30:00|20.6|20.79|20.42|20.49|709900|17.982
1532093400|2018-07-20 13:30:00|20.69|21.06|20.61|20.86|677700|18.307
1532352600|2018-07-23 13:30:00|20.98|20.98|20.4|20.43|542400|17.929
1532439000|2018-07-24 13:30:00|20.59|20.76|20.48|20.48|529500|17.973
1532525400|2018-07-25 13:30:00|20.66|20.88|20.5|20.88|737900|18.324
1532611800|2018-07-26 13:30:00|20.79|20.87|20.64|20.85|554500|18.298
1532698200|2018-07-27 13:30:00|20.79|21.09|20.62|20.68|663600|18.149
1532957400|2018-07-30 13:30:00|20.88|21.58|20.88|21.42|1144500|18.798
1533043800|2018-07-31 13:30:00|21.51|21.67|21.04|21.37|773800|18.754
1533130200|2018-08-01 13:30:00|21.35|21.57|21.01|21.57|760000|18.93
1533216600|2018-08-02 13:30:00|21.35|21.72|21.27|21.68|865100|19.026
1533303000|2018-08-03 13:30:00|21.35|21.92|21.19|21.32|1179700|18.71
1533562200|2018-08-06 13:30:00|21.35|21.65|21.29|21.6|808500|18.956
1533648600|2018-08-07 13:30:00|21.89|22.01|21.8|21.88|621600|19.202
1533735000|2018-08-08 13:30:00|21.61|21.69|21.02|21.06|1225600|18.482
1533821400|2018-08-09 13:30:00|21.02|21.23|20.44|20.68|1662200|18.149
1533907800|2018-08-10 13:30:00|20.54|21|20.36|20.9|711600|18.342
1534167000|2018-08-13 13:30:00|20.84|20.95|20.35|20.42|1006600|17.921
1534253400|2018-08-14 13:30:00|20.45|20.76|20.45|20.6|774900|18.079
1534339800|2018-08-15 13:30:00|20.72|20.72|19.55|19.62|1820600|17.219
1534426200|2018-08-16 13:30:00|19.75|20.37|19.75|20.27|887900|17.789
1534512600|2018-08-17 13:30:00|20.36|20.53|20.26|20.49|695500|17.982
1534771800|2018-08-20 13:30:00|20.56|20.91|20.55|20.77|514500|18.228
1534858200|2018-08-21 13:30:00|20.97|21.28|20.82|21.07|1087600|18.491
1534944600|2018-08-22 13:30:00|21.32|21.8|21.32|21.78|649700|19.114
1535031000|2018-08-23 13:30:00|21.63|21.71|21.46|21.63|554800|18.983
1535117400|2018-08-24 13:30:00|21.89|22.38|21.89|22.1|857600|19.395
1535376600|2018-08-27 13:30:00|22.28|22.52|22.19|22.49|525800|19.737
1535463000|2018-08-28 13:30:00|22.52|22.63|22.23|22.31|650800|19.579
1535549400|2018-08-29 13:30:00|22.4|22.69|22.25|22.6|717900|19.834
1535635800|2018-08-30 13:30:00|22.51|22.72|22.37|22.67|648400|19.895
1535722200|2018-08-31 13:30:00|22.7|22.76|22.27|22.6|670000|19.834
1536067800|2018-09-04 13:30:00|22.75|22.75|22.2|22.41|1464000|19.667
1536154200|2018-09-05 13:30:00|22.21|22.22|21.82|22.05|978800|19.351
1536240600|2018-09-06 13:30:00|22.06|22.31|21.84|22.01|756600|19.316
1536327000|2018-09-07 13:30:00|21.91|22.48|21.82|22.32|1108700|19.588
1536586200|2018-09-10 13:30:00|22.42|22.56|22.04|22.07|873900|19.369
1536672600|2018-09-11 13:30:00|22|22.53|21.95|22.52|1164000|19.764
1536759000|2018-09-12 13:30:00|22.77|25.28|22.77|25.18|4157100|22.098
1536845400|2018-09-13 13:30:00|25.27|25.6|24.41|24.89|1744800|21.844
1536931800|2018-09-14 13:30:00|24.97|25.51|24.9|25.15|799300|22.072
1537191000|2018-09-17 13:30:00|25.15|25.98|25.02|25.79|1068000|22.633
1537277400|2018-09-18 13:30:00|26.09|26.67|26.01|26.07|1239400|22.879
1537363800|2018-09-19 13:30:00|26|26.14|25.11|25.3|1224400|22.203
1537450200|2018-09-20 13:30:00|25.43|25.52|24.66|24.81|1278500|21.773
1537536600|2018-09-21 13:30:00|25.11|25.42|24.7|24.78|1639500|21.747
1537795800|2018-09-24 13:30:00|25.12|26.19|25.11|26.01|1676000|22.826
1537882200|2018-09-25 13:30:00|26.21|26.73|26.14|26.32|1017100|23.099
1537968600|2018-09-26 13:30:00|26.14|26.61|25.8|26.22|898700|23.011
1538055000|2018-09-27 13:30:00|26.41|26.77|26.41|26.61|649100|23.353
1538141400|2018-09-28 13:30:00|26.46|27.15|26.46|26.93|1305700|23.634
1538400600|2018-10-01 13:30:00|27.16|27.85|27.16|27.65|1064500|24.266
1538487000|2018-10-02 13:30:00|27.65|27.96|26.95|27.14|797200|23.818
1538573400|2018-10-03 13:30:00|27.28|27.68|27.02|27.58|690200|24.204
1538659800|2018-10-04 13:30:00|27.5|27.51|26.81|26.86|956900|23.572
1538746200|2018-10-05 13:30:00|26.81|27.02|26.39|26.66|914600|23.397
1539005400|2018-10-08 13:30:00|26.34|26.6|25.94|26.24|754900|23.028
1539091800|2018-10-09 13:30:00|26.34|26.89|26.24|26.74|790600|23.467
1539178200|2018-10-10 13:30:00|26.73|26.81|25.59|25.69|1521900|22.546
1539264600|2018-10-11 13:30:00|25.31|25.83|25.08|25.15|2276700|22.072
1539351000|2018-10-12 13:30:00|25.55|25.94|25.29|25.5|1197800|22.379
1539610200|2018-10-15 13:30:00|25.67|25.86|24.7|24.73|882900|21.703
1539696600|2018-10-16 13:30:00|24.79|25.77|24.79|25.72|1624200|22.572
1539783000|2018-10-17 13:30:00|25.61|26.06|25.36|25.88|1247800|22.712
1539869400|2018-10-18 13:30:00|25.5|25.85|25.25|25.35|1214300|22.247
1539955800|2018-10-19 13:30:00|25.56|25.96|25.44|25.59|677800|22.458
1540215000|2018-10-22 13:30:00|25.91|25.91|25.44|25.8|2460800|22.642
1540301400|2018-10-23 13:30:00|25.11|25.52|24.46|24.74|3527100|21.712
1540387800|2018-10-24 13:30:00|25|25.15|23.23|23.24|3027500|20.395
1540474200|2018-10-25 13:30:00|23.64|23.69|22.94|23.52|1481200|20.641
1540560600|2018-10-26 13:30:00|23.12|23.84|22.89|23.59|914100|20.703
1540819800|2018-10-29 13:30:00|23.72|23.94|22.89|23.11|1471200|20.281
1540906200|2018-10-30 13:30:00|23.03|23.59|22.75|23.45|1477700|20.58
1540992600|2018-10-31 13:30:00|23.72|23.86|23.18|23.26|757600|20.413
1541079000|2018-11-01 13:30:00|23.32|23.61|21.59|21.83|2427200|19.158
1541165400|2018-11-02 13:30:00|21.98|22.4|21.27|21.56|1617600|18.921
1541428200|2018-11-05 14:30:00|21.86|22.23|21.78|22.19|903900|19.474
1541514600|2018-11-06 14:30:00|22.33|22.37|21.5|21.85|1515400|19.176
1541601000|2018-11-07 14:30:00|22.28|22.48|21.72|22.36|1139700|19.623
1541687400|2018-11-08 14:30:00|22.39|22.48|21.67|21.67|872700|19.018
1541773800|2018-11-09 14:30:00|21.25|22.09|21.05|21.96|1511800|19.272
1542033000|2018-11-12 14:30:00|22.17|22.31|21.17|21.22|1385200|18.623
1542119400|2018-11-13 14:30:00|21.11|21.27|20.09|20.18|2151300|17.71
1542205800|2018-11-14 14:30:00|20.64|20.89|20.15|20.41|1031900|17.912
1542292200|2018-11-15 14:30:00|20.31|20.67|20.26|20.63|912300|18.105
1542378600|2018-11-16 14:30:00|20.75|21.04|20.56|20.62|784500|18.096
1542637800|2018-11-19 14:30:00|20.29|20.48|19.97|20.08|1284800|17.622
1542724200|2018-11-20 14:30:00|19.75|19.77|19.05|19.19|1894300|16.841
1542810600|2018-11-21 14:30:00|19.44|19.73|19.25|19.72|1032400|17.306
1542983400|2018-11-23 14:30:00|18.83|18.86|18.48|18.69|716800|16.402
1543242600|2018-11-26 14:30:00|19.01|19.18|18.78|18.86|1046900|16.552
1543329000|2018-11-27 14:30:00|18.84|19.31|18.75|19.15|1036600|16.806
1543415400|2018-11-28 14:30:00|19.09|19.09|18.47|18.98|1190100|16.657
1543501800|2018-11-29 14:30:00|19.04|19.39|18.98|19.17|5466800|16.824
1543588200|2018-11-30 14:30:00|19.05|19.43|18.81|19.21|762100|16.859
1543847400|2018-12-03 14:30:00|19.89|20.52|19.84|20.46|1199300|17.956
1543933800|2018-12-04 14:30:00|20.37|20.55|19.59|19.7|1606900|17.289
1544106600|2018-12-06 14:30:00|19.2|19.71|18.94|19.38|2091500|17.008
1544193000|2018-12-07 14:30:00|19.88|20.3|19.53|19.59|979000|17.192
1544452200|2018-12-10 14:30:00|19.34|19.42|18.77|18.93|857700|16.613
1544538600|2018-12-11 14:30:00|19.38|19.46|18.59|18.71|1129700|16.42
1544625000|2018-12-12 14:30:00|19.15|19.56|18.93|19.04|1021200|16.71
1544711400|2018-12-13 14:30:00|18.91|19.31|18.58|18.69|1096400|16.402
1544797800|2018-12-14 14:30:00|18.47|18.55|18.17|18.36|598000|16.113
1545057000|2018-12-17 14:30:00|18.29|18.35|17.86|18.03|960500|15.823
1545143400|2018-12-18 14:30:00|17.96|17.96|17.48|17.48|1561100|15.34
1545229800|2018-12-19 14:30:00|17.68|18.02|17.29|17.31|1162900|15.191
1545316200|2018-12-20 14:30:00|17.08|17.27|16.39|16.48|1350300|14.463
1545402600|2018-12-21 14:30:00|16.39|16.58|16.06|16.16|1039200|14.182
1545661800|2018-12-24 14:30:00|16|16.08|15.29|15.3|404700|13.427
1545834600|2018-12-26 14:30:00|15.31|16.72|15.25|16.71|813200|14.665
1545921000|2018-12-27 14:30:00|16.27|16.58|16.02|16.58|694000|14.551
1546007400|2018-12-28 14:30:00|16.68|16.78|16.08|16.13|647200|14.156
1546266600|2018-12-31 14:30:00|16.2|16.35|15.8|15.88|560500|13.936
1546439400|2019-01-02 14:30:00|15.6|16.58|15.51|16.46|1087400|14.445
1546525800|2019-01-03 14:30:00|16.56|16.88|16.33|16.5|1099200|14.48
1546612200|2019-01-04 14:30:00|16.88|17.57|16.84|17.51|1240100|15.367
1546871400|2019-01-07 14:30:00|17.48|17.9|17.36|17.77|586500|15.595
1546957800|2019-01-08 14:30:00|18.03|18.3|17.76|18.28|760000|16.043
1547044200|2019-01-09 14:30:00|18.6|18.9|18.48|18.76|1423200|16.464
1547130600|2019-01-10 14:30:00|18.48|18.7|18.21|18.69|819800|16.402
1547217000|2019-01-11 14:30:00|18.53|18.55|18.28|18.42|749600|16.165
1547476200|2019-01-14 14:30:00|18|18.5|18|18.23|723900|15.999
1547562600|2019-01-15 14:30:00|18.4|18.83|18.38|18.62|777800|16.341
1547649000|2019-01-16 14:30:00|18.49|18.9|18.49|18.77|666400|16.473
1547735400|2019-01-17 14:30:00|18.45|18.65|18.28|18.59|1042900|16.315
1547821800|2019-01-18 14:30:00|18.83|18.83|18.45|18.55|567600|16.28
1548167400|2019-01-22 14:30:00|18.41|18.41|18.03|18.17|1038400|15.946
1548253800|2019-01-23 14:30:00|18.31|18.38|17.84|17.87|1351700|15.683
1548340200|2019-01-24 14:30:00|17.76|18.15|17.76|17.92|653800|15.727
1548426600|2019-01-25 14:30:00|18.05|18.18|17.93|17.94|826800|15.744
1548685800|2019-01-28 14:30:00|17.59|17.85|17.39|17.78|1159000|15.604
1548772200|2019-01-29 14:30:00|17.99|18.22|17.95|18.03|705900|15.823
1548858600|2019-01-30 14:30:00|18.18|18.51|17.94|18.41|1056800|16.157
1548945000|2019-01-31 14:30:00|18.52|19.14|18.52|18.85|908000|16.543
1549031400|2019-02-01 14:30:00|18.93|18.95|18.59|18.88|1010300|16.569
1549290600|2019-02-04 14:30:00|18.71|18.88|18.53|18.88|736400|16.569
1549377000|2019-02-05 14:30:00|18.8|19.16|18.79|18.92|622000|16.604
1549463400|2019-02-06 14:30:00|18.8|18.91|18.57|18.81|625200|16.508
1549549800|2019-02-07 14:30:00|18.65|18.72|18.37|18.39|769500|16.139
1549636200|2019-02-08 14:30:00|18.35|18.45|18.21|18.44|609600|16.183
1549895400|2019-02-11 14:30:00|18.17|18.24|18.01|18.1|494900|15.885
1549981800|2019-02-12 14:30:00|18.42|18.82|18.38|18.78|895900|16.481
1550068200|2019-02-13 14:30:00|18.9|19|18.74|18.83|831300|16.525
1550154600|2019-02-14 14:30:00|18.75|18.96|18.65|18.8|797800|16.499
1550241000|2019-02-15 14:30:00|19|19.44|18.91|19.42|702400|17.043
1550586600|2019-02-19 14:30:00|19.31|19.64|19.31|19.51|773300|17.122
1550673000|2019-02-20 14:30:00|19.5|19.87|19.46|19.83|786800|17.403
1550759400|2019-02-21 14:30:00|19.71|19.77|19.48|19.54|916500|17.148
1550845800|2019-02-22 14:30:00|19.74|19.94|19.68|19.8|1006100|17.377
1551105000|2019-02-25 14:30:00|19.67|20.25|19.67|20.23|945800|17.754
1551191400|2019-02-26 14:30:00|20.24|20.95|20.24|20.61|1547800|18.087
1551277800|2019-02-27 14:30:00|21.11|21.38|20.87|21.06|1462200|18.482
1551364200|2019-02-28 14:30:00|21.09|21.12|20.17|20.24|1291400|17.763
1551450600|2019-03-01 14:30:00|20.34|20.6|20.17|20.49|751900|17.982
1551709800|2019-03-04 14:30:00|20.63|20.79|20.44|20.78|775000|18.237
1551796200|2019-03-05 14:30:00|20.9|20.95|20.69|20.8|804200|18.254
1551882600|2019-03-06 14:30:00|20.68|21.01|20.43|20.51|1167300|18
1551969000|2019-03-07 14:30:00|20.52|20.65|20.2|20.23|680300|17.754
1552055400|2019-03-08 14:30:00|19.73|19.85|19.45|19.78|853400|17.359
1552311000|2019-03-11 13:30:00|19.98|20.28|19.86|20.21|702000|17.736
1552397400|2019-03-12 13:30:00|20.37|20.64|20.32|20.52|692800|18.008
1552483800|2019-03-13 13:30:00|20.7|21.24|20.62|21.2|865800|18.605
1552570200|2019-03-14 13:30:00|21.23|21.49|21.01|21.09|718100|18.509
1552656600|2019-03-15 13:30:00|20.95|21.5|20.95|21.38|1096100|18.763
1552915800|2019-03-18 13:30:00|21.39|22.29|21.39|22.25|981400|19.527
1553002200|2019-03-19 13:30:00|22.37|22.67|22.28|22.41|1096900|19.667
1553088600|2019-03-20 13:30:00|22.28|22.88|22.18|22.81|905400|20.018
1553175000|2019-03-21 13:30:00|22.85|23.24|22.76|23.03|631300|20.211
1553261400|2019-03-22 13:30:00|22.7|22.7|21.75|21.75|1115500|19.088
1553520600|2019-03-25 13:30:00|21.68|21.82|21.37|21.7|789500|19.044
1553607000|2019-03-26 13:30:00|22.06|22.44|22.01|22.14|607200|19.43
1553693400|2019-03-27 13:30:00|22.05|22.14|21.2|21.37|1272300|18.754
1553779800|2019-03-28 13:30:00|21.2|21.44|21|21.25|1090400|18.649
1553866200|2019-03-29 13:30:00|21.58|21.62|21.34|21.44|618300|18.816
1554125400|2019-04-01 13:30:00|21.7|21.93|21.49|21.88|655500|19.202
1554211800|2019-04-02 13:30:00|21.89|22.1|21.79|21.84|1140400|19.167
1554298200|2019-04-03 13:30:00|22|22.14|21.76|21.83|1035600|19.158
1554384600|2019-04-04 13:30:00|21.79|21.81|21.35|21.4|1016400|18.781
1554471000|2019-04-05 13:30:00|21.57|21.79|21.51|21.58|555900|18.939
1554730200|2019-04-08 13:30:00|21.7|21.99|21.51|21.97|598000|19.281
1554816600|2019-04-09 13:30:00|21.89|21.91|21.53|21.61|980500|18.965
1554903000|2019-04-10 13:30:00|21.71|21.96|21.71|21.86|647900|19.184
1554989400|2019-04-11 13:30:00|21.75|21.81|21.18|21.32|1045200|18.71
1555075800|2019-04-12 13:30:00|21.69|21.69|20.95|21|1063200|18.43
1555335000|2019-04-15 13:30:00|21|21|20.53|20.56|1044100|18.044
1555421400|2019-04-16 13:30:00|20.66|20.69|20.32|20.64|623700|18.114
1555507800|2019-04-17 13:30:00|20.84|20.92|20.2|20.32|1222700|17.833
1555594200|2019-04-18 13:30:00|20.4|20.53|19.89|19.9|895300|17.464
1555939800|2019-04-22 13:30:00|20.15|20.98|20.15|20.81|1170100|18.263
1556026200|2019-04-23 13:30:00|19.51|19.66|19.29|19.42|1029500|17.309|divid|0.3196
1556112600|2019-04-24 13:30:00|19.36|19.37|18.65|18.87|953500|16.819
1556199000|2019-04-25 13:30:00|18.86|19|18.79|18.89|713300|16.836
1556285400|2019-04-26 13:30:00|18.74|18.92|18.51|18.58|1328700|16.56
1556544600|2019-04-29 13:30:00|18.56|18.56|18.17|18.51|722700|16.498
1556631000|2019-04-30 13:30:00|18.63|18.74|18.42|18.49|861800|16.48
1556717400|2019-05-01 13:30:00|18.48|18.48|18.01|18.07|509300|16.106
1556803800|2019-05-02 13:30:00|17.92|18.15|17.51|18.04|940100|16.079
1556890200|2019-05-03 13:30:00|18.27|18.42|18.09|18.1|886100|16.132
1557149400|2019-05-06 13:30:00|17.79|17.98|17.5|17.9|780400|15.954
1557235800|2019-05-07 13:30:00|17.77|18.09|17.43|17.57|923200|15.66
1557322200|2019-05-08 13:30:00|17.68|18.1|17.36|18.07|1675400|16.106
1557408600|2019-05-09 13:30:00|17.95|18.7|17.78|18.59|1371800|16.569
1557495000|2019-05-10 13:30:00|18.59|18.81|18.17|18.64|916900|16.614
1557754200|2019-05-13 13:30:00|18.51|18.74|18.24|18.29|802000|16.302
1557840600|2019-05-14 13:30:00|18.43|18.66|18.43|18.46|479900|16.453
1557927000|2019-05-15 13:30:00|18.3|18.59|18.1|18.56|417800|16.542
1558013400|2019-05-16 13:30:00|18.68|19.02|18.53|18.76|682400|16.721
1558099800|2019-05-17 13:30:00|18.61|18.89|18.52|18.53|837800|16.516
1558359000|2019-05-20 13:30:00|18.54|18.66|18.2|18.23|638600|16.248
1558445400|2019-05-21 13:30:00|18.33|18.56|18.29|18.5|427300|16.489
1558531800|2019-05-22 13:30:00|18.36|18.59|18.16|18.22|644500|16.239
1558618200|2019-05-23 13:30:00|17.78|17.89|17.31|17.46|731700|15.562
1558704600|2019-05-24 13:30:00|17.66|17.93|17.52|17.87|448800|15.927
1559050200|2019-05-28 13:30:00|17.45|17.45|16.51|16.61|2301600|14.804
1559136600|2019-05-29 13:30:00|16.37|17.11|16.11|17.05|876100|15.197
1559223000|2019-05-30 13:30:00|17.13|17.23|16.68|16.74|469100|14.92
1559309400|2019-05-31 13:30:00|16.42|16.65|16.35|16.39|421800|14.608
1559568600|2019-06-03 13:30:00|16.54|16.96|16.54|16.82|476700|14.992
1559655000|2019-06-04 13:30:00|16.9|17.16|16.59|17.15|810000|15.286
1559741400|2019-06-05 13:30:00|17.15|17.15|16.65|16.72|502700|14.902
1559827800|2019-06-06 13:30:00|16.79|17.03|16.74|16.87|335400|15.036
1559914200|2019-06-07 13:30:00|17|17.6|16.87|17.49|649200|15.589
1560173400|2019-06-10 13:30:00|17.51|17.72|17.34|17.36|603600|15.473
1560259800|2019-06-11 13:30:00|17.51|17.52|17.18|17.18|510700|15.312
1560346200|2019-06-12 13:30:00|16.91|17.06|16.58|16.61|623500|14.804
1560432600|2019-06-13 13:30:00|16.88|17.04|16.85|16.99|506200|15.143
1560519000|2019-06-14 13:30:00|16.92|17.04|16.81|16.95|1283700|15.107
1560778200|2019-06-17 13:30:00|16.87|17.2|16.87|17.15|385800|15.286
1560864600|2019-06-18 13:30:00|17.31|17.69|17.31|17.67|625600|15.749
1560951000|2019-06-19 13:30:00|17.66|18.09|17.49|17.99|1000100|16.034
1561037400|2019-06-20 13:30:00|18.41|18.9|18.33|18.58|939400|16.56
1561123800|2019-06-21 13:30:00|18.65|18.92|18.57|18.73|785000|16.694
1561383000|2019-06-24 13:30:00|18.7|18.87|18.45|18.74|248500|16.703
1561469400|2019-06-25 13:30:00|18.64|18.87|18.56|18.72|523900|16.685
1561555800|2019-06-26 13:30:00|18.97|19.03|18.77|18.77|546700|16.73
1561642200|2019-06-27 13:30:00|18.78|18.83|18.37|18.4|357200|16.4
1561728600|2019-06-28 13:30:00|18.53|18.54|18.15|18.29|828000|16.302
1561987800|2019-07-01 13:30:00|18.68|19.07|18.51|18.72|606000|16.685
1562074200|2019-07-02 13:30:00|18.61|18.61|18|18.1|872100|16.132
1562160600|2019-07-03 13:30:00|18.12|18.36|18.11|18.32|250400|16.328
1562333400|2019-07-05 13:30:00|18.28|18.8|18.28|18.76|387200|16.721
1562592600|2019-07-08 13:30:00|18.67|18.85|18.62|18.68|315300|16.649
1562679000|2019-07-09 13:30:00|18.69|18.71|18.46|18.71|236300|16.676
1562765400|2019-07-10 13:30:00|18.93|19.27|18.93|19.18|804600|17.095
1562851800|2019-07-11 13:30:00|19.2|19.4|19.02|19.17|733000|17.086
1562938200|2019-07-12 13:30:00|19.28|19.28|19.01|19.14|336300|17.059
1563197400|2019-07-15 13:30:00|19.25|19.36|18.97|19|642500|16.935
1563283800|2019-07-16 13:30:00|19|19.04|18.77|18.87|635900|16.819
1563370200|2019-07-17 13:30:00|18.96|18.96|18.67|18.88|1208800|16.828
1563456600|2019-07-18 13:30:00|18.87|18.99|18.47|18.63|819900|16.605
1563543000|2019-07-19 13:30:00|18.65|18.97|18.6|18.94|297700|16.881
1563802200|2019-07-22 13:30:00|18.93|19.19|18.93|19.04|411700|16.97
1563888600|2019-07-23 13:30:00|19.07|19.07|18.77|18.9|314500|16.845
1563975000|2019-07-24 13:30:00|18.88|19.01|18.7|18.72|322900|16.685
1564061400|2019-07-25 13:30:00|18.84|18.84|18.47|18.6|435300|16.578
1564147800|2019-07-26 13:30:00|18.65|18.65|18.33|18.43|381800|16.426
1564407000|2019-07-29 13:30:00|18.37|18.37|18.01|18.2|523400|16.222
1564493400|2019-07-30 13:30:00|18.17|18.18|17.98|18.06|548500|16.097
1564579800|2019-07-31 13:30:00|18.16|18.24|17.91|17.93|395600|15.981
1564666200|2019-08-01 13:30:00|17.51|17.96|17.27|17.49|858200|15.589
1564752600|2019-08-02 13:30:00|17.52|17.59|17.17|17.19|679100|15.321
1565011800|2019-08-05 13:30:00|16.85|17|16.35|16.49|783100|14.697
1565098200|2019-08-06 13:30:00|16.61|16.75|16.45|16.64|679200|14.831
1565184600|2019-08-07 13:30:00|16.23|16.4|16.04|16.29|770000|14.519
1565271000|2019-08-08 13:30:00|16.43|16.89|16.33|16.87|501400|15.036
1565357400|2019-08-09 13:30:00|16.9|17.01|16.65|16.69|600100|14.876
1565616600|2019-08-12 13:30:00|16.61|16.61|16.16|16.37|637000|14.59
1565703000|2019-08-13 13:30:00|16.01|17.43|16.01|16.69|815200|14.876
1565789400|2019-08-14 13:30:00|16.25|16.35|15.87|15.87|753400|14.145
1565875800|2019-08-15 13:30:00|15.84|15.9|15.61|15.71|642400|14.002
1565962200|2019-08-16 13:30:00|15.74|16.05|15.65|15.99|590400|14.252
1566221400|2019-08-19 13:30:00|16.34|16.52|15.61|16.11|354600|14.359
1566307800|2019-08-20 13:30:00|16.06|16.14|15.79|16.01|631500|14.27
1566394200|2019-08-21 13:30:00|16.24|16.46|16.12|16.25|868200|14.483
1566480600|2019-08-22 13:30:00|16.31|16.31|15.62|15.86|733700|14.136
1566567000|2019-08-23 13:30:00|15.66|15.85|15.25|15.29|666400|13.628
1566826200|2019-08-26 13:30:00|15.48|15.59|15.34|15.49|339900|13.806
1566912600|2019-08-27 13:30:00|15.63|15.8|15.21|15.3|600400|13.637
1566999000|2019-08-28 13:30:00|15.38|15.46|15.26|15.29|922400|13.628
1567085400|2019-08-29 13:30:00|15.45|15.64|15.21|15.57|1075700|13.877
1567171800|2019-08-30 13:30:00|15.59|15.81|15.48|15.79|845200|14.073
1567517400|2019-09-03 13:30:00|15.45|15.8|15.38|15.72|398000|14.011
1567603800|2019-09-04 13:30:00|15.98|16.21|15.91|16.13|756700|14.377
1567690200|2019-09-05 13:30:00|16.29|16.69|16.29|16.54|759400|14.742
1567776600|2019-09-06 13:30:00|16.45|16.83|15.8|16.78|467900|14.956
1568035800|2019-09-09 13:30:00|16.95|17.2|16.79|16.95|409200|15.107
1568122200|2019-09-10 13:30:00|17.06|17.43|16.98|17.17|554600|15.303
1568208600|2019-09-11 13:30:00|17.32|17.38|16.78|17.09|643000|15.232
1568295000|2019-09-12 13:30:00|16.92|17.57|16.65|17.46|674600|15.562
1568381400|2019-09-13 13:30:00|17.63|17.66|17.18|17.19|359300|15.321
1568640600|2019-09-16 13:30:00|17.69|18.2|17.61|17.97|1775400|16.017
1568727000|2019-09-17 13:30:00|17.95|18.07|17.55|17.77|1423900|15.838
1568813400|2019-09-18 13:30:00|17.66|17.93|17.59|17.69|718200|15.767
1568899800|2019-09-19 13:30:00|17.82|17.89|17.61|17.61|421100|15.696
1568986200|2019-09-20 13:30:00|17.69|17.69|17.41|17.57|432200|15.66
1569245400|2019-09-23 13:30:00|17.4|17.55|17.32|17.46|260200|15.562
1569331800|2019-09-24 13:30:00|17.37|17.37|17.18|17.27|346400|15.393
1569418200|2019-09-25 13:30:00|17.14|17.26|16.81|17.2|524000|15.33
1569504600|2019-09-26 13:30:00|17.07|17.45|17.07|17.29|484300|15.41
1569591000|2019-09-27 13:30:00|17.17|17.44|17.04|17.24|263600|15.366
1569850200|2019-09-30 13:30:00|17.17|17.28|16.98|17.03|424200|15.179
1569936600|2019-10-01 13:30:00|17.15|17.17|16.68|16.78|373900|14.956
1570023000|2019-10-02 13:30:00|16.67|16.68|16.43|16.52|579100|14.724
1570109400|2019-10-03 13:30:00|16.45|17.03|16.45|16.97|865000|15.125
1570195800|2019-10-04 13:30:00|16.97|17.22|16.93|17.02|536300|15.17
1570455000|2019-10-07 13:30:00|17.1|17.26|16.94|17|207800|15.152
1570541400|2019-10-08 13:30:00|16.83|17.08|16.7|16.71|417000|14.893
1570627800|2019-10-09 13:30:00|16.94|17.07|16.82|16.82|306200|14.992
1570714200|2019-10-10 13:30:00|16.92|17.17|16.92|17.06|328000|15.205
1570800600|2019-10-11 13:30:00|17.32|17.64|17.22|17.5|544000|15.598
1571059800|2019-10-14 13:30:00|17.3|17.4|17.26|17.34|152100|15.455
1571146200|2019-10-15 13:30:00|17.36|17.56|17.29|17.41|783900|15.517
1571232600|2019-10-16 13:30:00|17.36|17.52|17.21|17.25|668100|15.375
1571319000|2019-10-17 13:30:00|17.3|17.43|17.02|17.14|434600|15.277
1571405400|2019-10-18 13:30:00|17.11|17.26|16.94|16.95|457100|15.107
1571664600|2019-10-21 13:30:00|16.86|17.02|16.72|16.88|595400|15.045
1571751000|2019-10-22 13:30:00|16.93|17.42|16.86|17.25|733700|15.375
1571837400|2019-10-23 13:30:00|17.15|17.77|17.15|17.77|487200|15.838
1571923800|2019-10-24 13:30:00|17.95|18|17.63|17.71|549900|15.785
1572010200|2019-10-25 13:30:00|17.67|18.07|17.67|17.95|634000|15.999
1572269400|2019-10-28 13:30:00|18.03|18.24|17.97|17.98|359600|16.025
1572355800|2019-10-29 13:30:00|17.88|18.22|17.76|18.18|432400|16.204
1572442200|2019-10-30 13:30:00|18.31|18.31|17.96|18.03|586400|16.07
1572528600|2019-10-31 13:30:00|17.94|18.28|17.52|18.25|655400|16.266
1572615000|2019-11-01 13:30:00|18.32|18.58|18.14|18.58|362800|16.56
1572877800|2019-11-04 14:30:00|18.83|19.1|18.72|18.77|291700|16.73
1572964200|2019-11-05 14:30:00|18.92|19.05|18.79|19.04|379300|16.97
1573050600|2019-11-06 14:30:00|18.96|19.15|18.7|18.71|499400|16.676
1573137000|2019-11-07 14:30:00|18.92|18.99|18.66|18.93|450600|16.872
1573223400|2019-11-08 14:30:00|18.76|18.96|18.65|18.79|274000|16.747
1573482600|2019-11-11 14:30:00|18.57|19.02|18.51|18.96|141000|16.899
1573569000|2019-11-12 14:30:00|18.96|18.99|18.25|18.26|398300|16.275
1573655400|2019-11-13 14:30:00|18.19|18.26|18|18.17|478000|16.195
1573741800|2019-11-14 14:30:00|18.23|18.4|18.08|18.2|315300|16.222
1573828200|2019-11-15 14:30:00|18.24|18.49|18.15|18.37|590800|16.373
1574087400|2019-11-18 14:30:00|18.26|18.26|17.83|18.03|474200|16.07
1574173800|2019-11-19 14:30:00|17.98|18.11|17.84|17.96|470000|16.008
1574260200|2019-11-20 14:30:00|18.01|18.27|17.83|18.19|409600|16.213
1574346600|2019-11-21 14:30:00|18.26|18.35|18.05|18.33|317100|16.337
1574433000|2019-11-22 14:30:00|18.39|18.58|18.32|18.46|441900|16.453
1574692200|2019-11-25 14:30:00|18.49|18.53|18.38|18.43|300700|16.426
1574778600|2019-11-26 14:30:00|18.31|18.42|17.97|18.05|722400|16.088
1574865000|2019-11-27 14:30:00|18.08|18.33|17.92|18.33|372500|16.337
1575037800|2019-11-29 14:30:00|18.39|18.68|18.25|18.31|387000|16.32
1575297000|2019-12-02 14:30:00|18.56|18.58|18.22|18.25|471900|16.266
1575383400|2019-12-03 14:30:00|18.1|18.37|18.05|18.24|581500|16.257
1575469800|2019-12-04 14:30:00|18.52|19.17|18.48|19.12|1284500|17.041
1575556200|2019-12-05 14:30:00|19.18|19.24|18.75|18.84|703800|16.792
1575642600|2019-12-06 14:30:00|18.88|19.5|18.88|19.24|535700|17.148
1575901800|2019-12-09 14:30:00|19.1|19.37|19.05|19.23|232200|17.14
1575988200|2019-12-10 14:30:00|19.26|19.27|19.06|19.12|446900|17.041
1576074600|2019-12-11 14:30:00|19.15|19.37|19.15|19.36|513500|17.255
1576161000|2019-12-12 14:30:00|19.4|19.67|19.4|19.59|270100|17.46
1576247400|2019-12-13 14:30:00|19.65|19.9|19.54|19.54|337400|17.416
1576506600|2019-12-16 14:30:00|19.7|19.86|19.66|19.83|418100|17.674
1576593000|2019-12-17 14:30:00|19.85|19.98|19.76|19.88|395100|17.719
1576679400|2019-12-18 14:30:00|19.88|19.92|19.76|19.78|701300|17.63
1576765800|2019-12-19 14:30:00|20.06|20.29|20.05|20.1|520500|17.915
1576852200|2019-12-20 14:30:00|20.18|20.25|20.1|20.19|872900|17.995
1577111400|2019-12-23 14:30:00|20.27|20.61|20.12|20.59|376600|18.352
1577197800|2019-12-24 14:30:00|20.69|20.81|20.65|20.7|170000|18.45
1577370600|2019-12-26 14:30:00|20.28|20.47|20.13|20.27|311700|18.546|divid|0.535
1577457000|2019-12-27 14:30:00|20.43|20.47|20.17|20.22|355400|18.5
1577716200|2019-12-30 14:30:00|20.24|20.49|20.07|20.27|278500|18.546
1577802600|2019-12-31 14:30:00|20.25|20.25|19.84|19.96|343900|18.262
1577975400|2020-01-02 14:30:00|20.15|20.41|20.15|20.31|264900|18.582
1578061800|2020-01-03 14:30:00|20.59|20.7|20.36|20.48|682700|18.738
1578321000|2020-01-06 14:30:00|20.5|20.53|20.28|20.4|397200|18.665
1578407400|2020-01-07 14:30:00|20.32|20.58|20.27|20.5|559200|18.756
1578493800|2020-01-08 14:30:00|20.26|20.54|20.2|20.34|1498200|18.61
1578580200|2020-01-09 14:30:00|20.37|20.46|20.21|20.45|356200|18.71
1578666600|2020-01-10 14:30:00|20.52|20.77|20.44|20.71|518900|18.948
1578925800|2020-01-13 14:30:00|20.71|20.96|20.56|20.95|460500|19.168
1579012200|2020-01-14 14:30:00|20.95|20.95|20.48|20.6|385900|18.848
1579098600|2020-01-15 14:30:00|20.56|20.68|20.42|20.46|413100|18.72
1579185000|2020-01-16 14:30:00|20.57|20.61|20.37|20.41|514900|18.674
1579271400|2020-01-17 14:30:00|20.45|20.55|20.25|20.37|383200|18.637
1579617000|2020-01-21 14:30:00|20.24|20.29|19.98|20.05|266600|18.345
1579703400|2020-01-22 14:30:00|20.09|20.13|19.96|19.97|488000|18.271
1579789800|2020-01-23 14:30:00|19.8|19.85|19.51|19.62|498400|17.951
1579876200|2020-01-24 14:30:00|19.62|19.62|19.46|19.5|472900|17.841
1580135400|2020-01-27 14:30:00|19.14|19.14|18.74|18.76|901100|17.164
1580221800|2020-01-28 14:30:00|18.88|18.97|18.8|18.84|858100|17.237
1580308200|2020-01-29 14:30:00|18.96|18.96|18.71|18.73|631200|17.137
1580394600|2020-01-30 14:30:00|18.5|18.73|18.39|18.71|775700|17.118
1580481000|2020-01-31 14:30:00|18.5|18.63|18.3|18.5|1082500|16.926
1580740200|2020-02-03 14:30:00|18.53|18.57|18.33|18.51|743900|16.936
1580826600|2020-02-04 14:30:00|18.81|19.12|18.78|18.86|521400|17.256
1580913000|2020-02-05 14:30:00|19.16|19.3|18.94|18.96|668300|17.347
1580999400|2020-02-06 14:30:00|19|19|18.69|18.83|859100|17.228
1581085800|2020-02-07 14:30:00|18.74|18.86|18.66|18.74|578100|17.146
1581345000|2020-02-10 14:30:00|18.69|18.69|18.52|18.66|470100|17.073
1581431400|2020-02-11 14:30:00|18.86|19.23|18.7|19.21|548400|17.576
1581517800|2020-02-12 14:30:00|19.43|19.95|19.42|19.9|842300|18.207
1581604200|2020-02-13 14:30:00|19.83|19.93|19.68|19.81|693300|18.125
1581690600|2020-02-14 14:30:00|19.92|20|19.5|19.53|712500|17.869
1582036200|2020-02-18 14:30:00|19.38|19.72|19.38|19.7|820300|18.024
1582122600|2020-02-19 14:30:00|19.87|20.4|19.82|20.38|1527200|18.646
1582209000|2020-02-20 14:30:00|20.5|20.54|20.16|20.16|989800|18.445
1582295400|2020-02-21 14:30:00|20.03|20.27|19.83|20.2|677700|18.482
1582554600|2020-02-24 14:30:00|19.64|19.75|19.16|19.39|739800|17.741
1582641000|2020-02-25 14:30:00|19.4|19.52|19.11|19.13|1276700|17.503
1582727400|2020-02-26 14:30:00|19.26|19.52|18.84|18.87|1481000|17.265
1582813800|2020-02-27 14:30:00|18.47|18.5|17.29|17.79|2334700|16.277
1582900200|2020-02-28 14:30:00|17.2|17.7|16.84|17.65|1565500|16.149
1583159400|2020-03-02 14:30:00|17.81|18.06|17.58|17.8|1467000|16.286
1583245800|2020-03-03 14:30:00|17.88|18.28|17.19|17.49|1448400|16.002
1583332200|2020-03-04 14:30:00|17.82|18.34|17.73|18.12|1115200|16.579
1583418600|2020-03-05 14:30:00|17.81|18.14|17.72|17.94|1603400|16.414
1583505000|2020-03-06 14:30:00|17.44|17.46|16.39|16.41|2233600|15.014
1583760600|2020-03-09 13:30:00|13.5|14.06|11.8|12.19|2011500|11.153
1583847000|2020-03-10 13:30:00|12.95|13.29|12|12.62|2369300|11.547
1583933400|2020-03-11 13:30:00|12.19|12.4|11.19|11.37|1034300|10.403
1584019800|2020-03-12 13:30:00|10.54|10.72|9.49|9.69|1946700|8.866
1584106200|2020-03-13 13:30:00|10.48|10.92|9.76|10.83|1685600|9.909
1584365400|2020-03-16 13:30:00|9|9.62|8.12|8.27|1716100|7.567
1584451800|2020-03-17 13:30:00|8.47|8.6|7.87|7.99|1662600|7.31
1584538200|2020-03-18 13:30:00|7.6|7.62|6.28|6.68|1599300|6.112
1584624600|2020-03-19 13:30:00|6.72|7.26|6.54|6.99|1288500|6.395
1584711000|2020-03-20 13:30:00|7.37|8.14|7.11|7.19|1253200|6.578
1584970200|2020-03-23 13:30:00|7.21|7.5|6.82|7.16|1039300|6.551
1585056600|2020-03-24 13:30:00|7.66|8.31|7.66|7.79|1785000|7.127
1585143000|2020-03-25 13:30:00|7.94|9.08|7.94|8.77|2704300|8.024
1585229400|2020-03-26 13:30:00|8.84|10.2|8.84|10.08|2258400|9.223
1585315800|2020-03-27 13:30:00|9.61|9.61|8.51|9.22|2914200|8.436
1585575000|2020-03-30 13:30:00|9.14|9.21|8.32|9.1|1324900|8.326
1585661400|2020-03-31 13:30:00|9.41|9.82|9.4|9.51|2501300|8.701
1585747800|2020-04-01 13:30:00|9.25|9.28|8.81|9.01|1768100|8.244
1585834200|2020-04-02 13:30:00|9.44|10.72|9.25|10.24|1871600|9.369
1585920600|2020-04-03 13:30:00|10.5|11.31|10.38|11.16|2141600|10.211
1586179800|2020-04-06 13:30:00|11.43|11.5|10.95|11.23|1091800|10.275
1586266200|2020-04-07 13:30:00|11.9|12.17|11.24|11.33|1128800|10.366
1586352600|2020-04-08 13:30:00|11.51|12.11|11.31|12.01|1422200|10.988
1586439000|2020-04-09 13:30:00|12.59|12.67|11.32|11.92|1345500|10.906
1586784600|2020-04-13 13:30:00|12.24|12.33|11.51|11.57|1783300|10.586
1586871000|2020-04-14 13:30:00|11.54|11.72|11.33|11.43|1167400|10.458
1586957400|2020-04-15 13:30:00|10.78|10.85|10.24|10.71|910600|9.799
1587043800|2020-04-16 13:30:00|10.68|10.9|10.4|10.61|1048900|9.707
1587130200|2020-04-17 13:30:00|10.66|11.01|10.52|10.93|1353500|10
1587389400|2020-04-20 13:30:00|10.29|10.98|10.02|10.51|1754200|9.616
1587475800|2020-04-21 13:30:00|9.26|9.3|8.7|9|1952300|9|divid|0.894
1587562200|2020-04-22 13:30:00|9.39|9.73|9.31|9.47|1849400|9.47
1587648600|2020-04-23 13:30:00|9.75|10.02|9.61|9.84|1307700|9.84
1587735000|2020-04-24 13:30:00|9.77|9.85|9.21|9.51|1527500|9.51
1587994200|2020-04-27 13:30:00|9.4|9.85|9.12|9.74|1301800|9.74
1588080600|2020-04-28 13:30:00|9.74|10.32|9.7|10.27|1811600|10.27
1588167000|2020-04-29 13:30:00|10.66|10.89|10.57|10.63|2438000|10.63
1588253400|2020-04-30 13:30:00|10.71|10.82|10.11|10.45|1861000|10.45
1588339800|2020-05-01 13:30:00|10.2|10.2|9.25|9.41|1239000|9.41
1588599000|2020-05-04 13:30:00|9.23|9.95|9.23|9.88|1233800|9.88
1588685400|2020-05-05 13:30:00|10.36|10.58|9.95|10.07|1426700|10.07
1588771800|2020-05-06 13:30:00|9.9|10.06|9.7|9.76|1101700|9.76
1588858200|2020-05-07 13:30:00|9.96|10.29|9.91|10.02|1390900|10.02
1588944600|2020-05-08 13:30:00|10.35|10.72|10.28|10.71|1096600|10.71
1589203800|2020-05-11 13:30:00|10.55|10.69|10.46|10.55|1078600|10.55
1589290200|2020-05-12 13:30:00|10.65|10.77|10.28|10.28|1013700|10.28
1589376600|2020-05-13 13:30:00|10.31|10.31|9.58|9.71|1593800|9.71
1589463000|2020-05-14 13:30:00|9.55|10.04|9.36|9.79|961400|9.79
1589549400|2020-05-15 13:30:00|9.8|10.15|9.77|9.93|985700|9.93
1589808600|2020-05-18 13:30:00|10.42|10.72|10.2|10.55|2819000|10.55
1589895000|2020-05-19 13:30:00|10.65|10.69|10.23|10.3|1797800|10.3
1589981400|2020-05-20 13:30:00|10.58|10.8|10.56|10.66|701000|10.66
1590067800|2020-05-21 13:30:00|10.68|10.77|10.4|10.54|583900|10.54
1590154200|2020-05-22 13:30:00|10.36|10.54|10.19|10.52|635500|10.52
1590499800|2020-05-26 13:30:00|10.77|10.89|10.6|10.63|896600|10.63
1590586200|2020-05-27 13:30:00|10.78|10.79|10.37|10.78|1398700|10.78
1590672600|2020-05-28 13:30:00|10.89|10.91|10.53|10.54|1120500|10.54
1590759000|2020-05-29 13:30:00|10.52|10.57|10.25|10.41|2431800|10.41
1591018200|2020-06-01 13:30:00|10.36|10.86|10.36|10.77|1433200|10.77
1591104600|2020-06-02 13:30:00|10.9|11.29|10.83|11.29|1081000|11.29
1591191000|2020-06-03 13:30:00|11.51|11.93|11.44|11.93|1013100|11.93
1591277400|2020-06-04 13:30:00|11.82|12.03|11.7|12|919700|12
1591363800|2020-06-05 13:30:00|12.49|13.18|12.49|13.15|1440200|13.15
1591623000|2020-06-08 13:30:00|13.56|13.62|13.02|13.48|964900|13.48
1591709400|2020-06-09 13:30:00|13|13.26|12.64|13.09|1321200|13.09
1591795800|2020-06-10 13:30:00|12.95|12.95|12.51|12.57|1233400|12.57
1591882200|2020-06-11 13:30:00|11.86|12.02|10.98|10.99|1140400|10.99
1591968600|2020-06-12 13:30:00|11.51|11.51|11.02|11.35|844400|11.35
1592227800|2020-06-15 13:30:00|10.89|11.44|10.61|11.2|929900|11.2
1592314200|2020-06-16 13:30:00|11.72|12.13|11.63|11.95|1125000|11.95
1592400600|2020-06-17 13:30:00|11.98|12.03|11.39|11.45|1012700|11.45
1592487000|2020-06-18 13:30:00|11.3|11.63|11.21|11.33|549900|11.33
1592573400|2020-06-19 13:30:00|11.67|11.71|11.31|11.31|1040700|11.31
1592832600|2020-06-22 13:30:00|11.19|11.38|11.11|11.21|550900|11.21
1592919000|2020-06-23 13:30:00|11.42|11.76|11.42|11.63|738300|11.63
1593005400|2020-06-24 13:30:00|11.47|11.47|10.88|11.03|771300|11.03
1593091800|2020-06-25 13:30:00|10.98|11.3|10.93|11.3|865400|11.3
1593178200|2020-06-26 13:30:00|11.12|11.17|10.9|10.99|663500|10.99
1593437400|2020-06-29 13:30:00|11.06|11.22|10.87|11.13|258800|11.13
1593523800|2020-06-30 13:30:00|11.05|11.21|10.86|11.13|863400|11.13
1593610200|2020-07-01 13:30:00|11.27|11.39|11.08|11.1|584300|11.1
1593696600|2020-07-02 13:30:00|11.38|11.54|11.2|11.38|673200|11.38
1594042200|2020-07-06 13:30:00|11.7|11.7|11.37|11.55|661400|11.55
1594128600|2020-07-07 13:30:00|11.38|11.47|11.23|11.27|948400|11.27
1594215000|2020-07-08 13:30:00|11.33|11.45|11.26|11.42|775100|11.42
1594301400|2020-07-09 13:30:00|11.4|11.44|11.06|11.17|1081900|11.17
1594387800|2020-07-10 13:30:00|11.15|11.46|11.11|11.43|523500|11.43
1594647000|2020-07-13 13:30:00|11.47|11.61|11.42|11.46|783100|11.46
1594733400|2020-07-14 13:30:00|11.33|11.91|11.31|11.91|857800|11.91
1594819800|2020-07-15 13:30:00|12.08|12.21|11.74|11.89|1025200|11.89
1594906200|2020-07-16 13:30:00|11.8|11.96|11.58|11.85|627200|11.85
1594992600|2020-07-17 13:30:00|11.85|12.21|11.78|12.08|1539300|12.08