995635800|2001-07-20 13:30:00|1.45|1.483|1.425|1.466|17858000|1.272
995895000|2001-07-23 13:30:00|1.5|1.55|1.475|1.55|4428000|1.345
995981400|2001-07-24 13:30:00|1.55|1.565|1.529|1.529|4202000|1.326
996067800|2001-07-25 13:30:00|1.485|1.5|1.465|1.465|1790000|1.271
996154200|2001-07-26 13:30:00|1.465|1.475|1.465|1.465|1784000|1.271
996240600|2001-07-27 13:30:00|1.465|1.48|1.465|1.465|897000|1.271
996499800|2001-07-30 13:30:00|1.475|1.475|1.45|1.46|2105000|1.267
996586200|2001-07-31 13:30:00|1.481|1.5|1.44|1.465|739000|1.271
996672600|2001-08-01 13:30:00|1.475|1.505|1.475|1.499|887000|1.3
996759000|2001-08-02 13:30:00|1.489|1.5|1.462|1.5|1224000|1.301
996845400|2001-08-03 13:30:00|1.49|1.525|1.49|1.5|576000|1.301
997104600|2001-08-06 13:30:00|1.5|1.518|1.483|1.5|764000|1.301
997191000|2001-08-07 13:30:00|1.505|1.575|1.505|1.545|1315000|1.34
997277400|2001-08-08 13:30:00|1.545|1.6|1.545|1.585|1626000|1.375
997363800|2001-08-09 13:30:00|1.61|1.699|1.595|1.635|1018000|1.418
997450200|2001-08-10 13:30:00|1.63|1.635|1.59|1.592|182000|1.381
997709400|2001-08-13 13:30:00|1.59|1.6|1.58|1.6|245000|1.388
997795800|2001-08-14 13:30:00|1.6|1.605|1.592|1.604|324000|1.391
997882200|2001-08-15 13:30:00|1.59|1.595|1.49|1.51|1329000|1.31
997968600|2001-08-16 13:30:00|1.51|1.56|1.51|1.55|390000|1.345
998055000|2001-08-17 13:30:00|1.565|1.575|1.54|1.57|445000|1.362
998314200|2001-08-20 13:30:00|1.585|1.6|1.55|1.595|305000|1.384
998400600|2001-08-21 13:30:00|1.595|1.609|1.585|1.606|775000|1.393
998487000|2001-08-22 13:30:00|1.61|1.65|1.605|1.65|214000|1.431
998573400|2001-08-23 13:30:00|1.65|1.68|1.65|1.672|559000|1.45
998659800|2001-08-24 13:30:00|1.68|1.68|1.65|1.65|983000|1.431
998919000|2001-08-27 13:30:00|1.65|1.65|1.61|1.61|1358000|1.397
999005400|2001-08-28 13:30:00|1.615|1.619|1.592|1.599|582000|1.387
999091800|2001-08-29 13:30:00|1.585|1.6|1.575|1.59|1421000|1.379
999178200|2001-08-30 13:30:00|1.585|1.585|1.55|1.57|1083000|1.362
999264600|2001-08-31 13:30:00|1.56|1.573|1.55|1.55|80000|1.345
999610200|2001-09-04 13:30:00|1.54|1.575|1.535|1.57|314000|1.362
999696600|2001-09-05 13:30:00|1.595|1.7|1.585|1.685|1393000|1.462
999783000|2001-09-06 13:30:00|1.66|1.66|1.625|1.625|413000|1.41
999869400|2001-09-07 13:30:00|1.7|1.729|1.65|1.719|1464000|1.491
1000128600|2001-09-10 13:30:00|1.713|1.713|1.672|1.676|1003000|1.454
1000733400|2001-09-17 13:30:00|1.525|1.525|1.315|1.35|853000|1.171
1000819800|2001-09-18 13:30:00|1.365|1.402|1.3|1.3|1084000|1.128
1000906200|2001-09-19 13:30:00|1.3|1.354|1.3|1.354|1178000|1.175
1000992600|2001-09-20 13:30:00|1.355|1.355|1.3|1.3|616000|1.128
1001079000|2001-09-21 13:30:00|1.25|1.265|1.24|1.249|1395000|1.084
1001338200|2001-09-24 13:30:00|1.3|1.426|1.3|1.39|829000|1.206
1001424600|2001-09-25 13:30:00|1.305|1.305|1.295|1.3|1016000|1.128
1001511000|2001-09-26 13:30:00|1.3|1.315|1.25|1.31|949000|1.136
1001597400|2001-09-27 13:30:00|1.32|1.335|1.32|1.32|1338000|1.145
1001683800|2001-09-28 13:30:00|1.32|1.4|1.32|1.38|649000|1.197
1001943000|2001-10-01 13:30:00|1.4|1.4|1.385|1.4|735000|1.215
1002029400|2001-10-02 13:30:00|1.39|1.41|1.39|1.41|200000|1.223
1002115800|2001-10-03 13:30:00|1.4|1.415|1.363|1.363|1119000|1.182
1002202200|2001-10-04 13:30:00|1.38|1.409|1.365|1.405|691000|1.219
1002288600|2001-10-05 13:30:00|1.38|1.4|1.38|1.4|410000|1.215
1002547800|2001-10-08 13:30:00|1.385|1.403|1.385|1.4|204000|1.215
1002634200|2001-10-09 13:30:00|1.39|1.391|1.365|1.365|46000|1.184
1002720600|2001-10-10 13:30:00|1.38|1.5|1.38|1.455|724000|1.262
1002807000|2001-10-11 13:30:00|1.5|1.702|1.5|1.7|1155000|1.475
1002893400|2001-10-12 13:30:00|1.67|1.67|1.568|1.585|224000|1.375
1003152600|2001-10-15 13:30:00|1.595|1.662|1.585|1.634|604000|1.418
1003239000|2001-10-16 13:30:00|1.634|1.634|1.565|1.58|178000|1.371
1003325400|2001-10-17 13:30:00|1.6|1.6|1.595|1.6|517000|1.388
1003411800|2001-10-18 13:30:00|1.6|1.6|1.58|1.58|283000|1.371
1003498200|2001-10-19 13:30:00|1.58|1.58|1.56|1.56|34000|1.353
1003757400|2001-10-22 13:30:00|1.55|1.55|1.52|1.52|62000|1.319
1003843800|2001-10-23 13:30:00|1.515|1.515|1.5|1.5|400000|1.301
1003930200|2001-10-24 13:30:00|1.501|1.501|1.492|1.492|658000|1.294
1004016600|2001-10-25 13:30:00|1.492|1.492|1.45|1.455|553000|1.262
1004103000|2001-10-26 13:30:00|1.455|1.555|1.45|1.538|278000|1.334
1004365800|2001-10-29 14:30:00|1.558|1.587|1.55|1.57|694000|1.362
1004452200|2001-10-30 14:30:00|1.549|1.549|1.485|1.485|386000|1.288
1004538600|2001-10-31 14:30:00|1.48|1.531|1.48|1.522|125000|1.32
1004625000|2001-11-01 14:30:00|1.5|1.5|1.48|1.49|147000|1.293
1004711400|2001-11-02 14:30:00|1.476|1.476|1.475|1.475|863000|1.28
1004970600|2001-11-05 14:30:00|1.475|1.475|1.46|1.46|196000|1.267
1005057000|2001-11-06 14:30:00|1.47|1.47|1.465|1.465|411000|1.271
1005143400|2001-11-07 14:30:00|1.455|1.455|1.395|1.4|1555000|1.215
1005229800|2001-11-08 14:30:00|1.4|1.415|1.4|1.41|466000|1.223
1005316200|2001-11-09 14:30:00|1.41|1.43|1.4|1.41|565000|1.223
1005575400|2001-11-12 14:30:00|1.41|1.41|1.4|1.4|78000|1.215
1005661800|2001-11-13 14:30:00|1.4|1.402|1.375|1.375|1297000|1.193
1005748200|2001-11-14 14:30:00|1.375|1.401|1.375|1.39|785000|1.206
1005834600|2001-11-15 14:30:00|1.4|1.44|1.4|1.427|2907000|1.238
1005921000|2001-11-16 14:30:00|1.42|1.43|1.42|1.425|322000|1.236
1006180200|2001-11-19 14:30:00|1.43|1.43|1.424|1.425|411000|1.236
1006266600|2001-11-20 14:30:00|1.43|1.435|1.425|1.425|1636000|1.236
1006353000|2001-11-21 14:30:00|1.425|1.439|1.42|1.425|1243000|1.236
1006525800|2001-11-23 14:30:00|1.4|1.455|1.393|1.426|969000|1.237
1006785000|2001-11-26 14:30:00|1.42|1.455|1.417|1.455|1550000|1.262
1006871400|2001-11-27 14:30:00|1.445|1.45|1.43|1.43|929000|1.241
1006957800|2001-11-28 14:30:00|1.425|1.434|1.42|1.43|702000|1.241
1007044200|2001-11-29 14:30:00|1.42|1.445|1.42|1.43|594000|1.241
1007130600|2001-11-30 14:30:00|1.43|1.43|1.418|1.419|561000|1.231
1007389800|2001-12-03 14:30:00|1.419|1.419|1.419|1.419|0|1.231
1007476200|2001-12-04 14:30:00|1.429|1.46|1.425|1.445|322000|1.254
1007562600|2001-12-05 14:30:00|1.446|1.461|1.446|1.461|126000|1.267
1007649000|2001-12-06 14:30:00|1.47|1.484|1.47|1.484|223000|1.287
1007735400|2001-12-07 14:30:00|1.494|1.499|1.49|1.495|770000|1.297
1007994600|2001-12-10 14:30:00|1.495|1.54|1.49|1.495|733000|1.297
1008081000|2001-12-11 14:30:00|1.495|1.509|1.495|1.5|1830000|1.301
1008167400|2001-12-12 14:30:00|1.505|1.525|1.5|1.5|667000|1.301
1008253800|2001-12-13 14:30:00|1.5|1.5|1.498|1.498|262000|1.3
1008340200|2001-12-14 14:30:00|1.5|1.5|1.482|1.5|756000|1.301
1008599400|2001-12-17 14:30:00|1.5|1.556|1.5|1.53|246000|1.327
1008685800|2001-12-18 14:30:00|1.53|1.53|1.5|1.52|349000|1.319
1008772200|2001-12-19 14:30:00|1.52|1.53|1.519|1.52|56000|1.319
1008858600|2001-12-20 14:30:00|1.5|1.5|1.49|1.49|252000|1.293
1008945000|2001-12-21 14:30:00|1.49|1.49|1.48|1.48|239000|1.284
1009204200|2001-12-24 14:30:00|1.475|1.475|1.44|1.44|28000|1.249
1009377000|2001-12-26 14:30:00|1.44|1.465|1.44|1.465|30000|1.271
1009463400|2001-12-27 14:30:00|1.465|1.466|1.46|1.46|233000|1.267
1009549800|2001-12-28 14:30:00|1.45|1.45|1.45|1.45|332000|1.258
1009809000|2001-12-31 14:30:00|1.461|1.461|1.455|1.455|241000|1.262
1009981800|2002-01-02 14:30:00|1.44|1.461|1.44|1.461|105000|1.267
1010068200|2002-01-03 14:30:00|1.445|1.459|1.43|1.43|263000|1.241
1010154600|2002-01-04 14:30:00|1.42|1.47|1.39|1.39|825000|1.206
1010413800|2002-01-07 14:30:00|1.38|1.38|1.346|1.375|251000|1.193
1010500200|2002-01-08 14:30:00|1.385|1.385|1.352|1.375|223000|1.193
1010586600|2002-01-09 14:30:00|1.385|1.46|1.385|1.46|788000|1.267
1010673000|2002-01-10 14:30:00|1.465|1.465|1.455|1.456|52000|1.263
1010759400|2002-01-11 14:30:00|1.45|1.535|1.45|1.527|833000|1.325
1011018600|2002-01-14 14:30:00|1.525|1.545|1.5|1.52|255000|1.319
1011105000|2002-01-15 14:30:00|1.52|1.52|1.52|1.52|21000|1.319
1011191400|2002-01-16 14:30:00|1.51|1.535|1.505|1.51|719000|1.31
1011277800|2002-01-17 14:30:00|1.55|1.605|1.55|1.594|256000|1.383
1011364200|2002-01-18 14:30:00|1.574|1.574|1.55|1.55|22000|1.345
1011709800|2002-01-22 14:30:00|1.55|1.57|1.55|1.57|466000|1.362
1011796200|2002-01-23 14:30:00|1.565|1.57|1.56|1.562|144000|1.355
1011882600|2002-01-24 14:30:00|1.55|1.55|1.503|1.503|320000|1.304
1011969000|2002-01-25 14:30:00|1.505|1.505|1.505|1.505|100000|1.306
1012228200|2002-01-28 14:30:00|1.505|1.505|1.505|1.505|50000|1.306
1012314600|2002-01-29 14:30:00|1.5|1.505|1.5|1.505|261000|1.306
1012401000|2002-01-30 14:30:00|1.5|1.505|1.49|1.496|339000|1.298
1012487400|2002-01-31 14:30:00|1.507|1.509|1.495|1.5|2049000|1.301
1012573800|2002-02-01 14:30:00|1.51|1.51|1.51|1.51|393000|1.31
1012833000|2002-02-04 14:30:00|1.51|1.514|1.504|1.51|284000|1.31
1012919400|2002-02-05 14:30:00|1.514|1.525|1.497|1.525|809000|1.323
1013005800|2002-02-06 14:30:00|1.518|1.525|1.517|1.525|763000|1.323
1013092200|2002-02-07 14:30:00|1.52|1.52|1.5|1.5|365000|1.301
1013178600|2002-02-08 14:30:00|1.518|1.525|1.503|1.514|1386000|1.313
1013437800|2002-02-11 14:30:00|1.534|1.534|1.519|1.519|170000|1.318
1013524200|2002-02-12 14:30:00|1.51|1.53|1.51|1.53|333000|1.327
1013610600|2002-02-13 14:30:00|1.535|1.535|1.52|1.535|497000|1.332
1013697000|2002-02-14 14:30:00|1.53|1.53|1.52|1.53|482000|1.327
1013783400|2002-02-15 14:30:00|1.54|1.551|1.54|1.55|118000|1.345
1014129000|2002-02-19 14:30:00|1.54|1.551|1.54|1.55|385000|1.345
1014215400|2002-02-20 14:30:00|1.575|1.668|1.575|1.646|483000|1.428
1014301800|2002-02-21 14:30:00|1.615|1.686|1.615|1.686|836000|1.463
1014388200|2002-02-22 14:30:00|1.698|1.699|1.663|1.699|342000|1.474
1014647400|2002-02-25 14:30:00|1.68|1.695|1.66|1.688|166000|1.464
1014733800|2002-02-26 14:30:00|1.625|1.635|1.57|1.614|91000|1.4
1014820200|2002-02-27 14:30:00|1.625|1.68|1.606|1.679|192000|1.457
1014906600|2002-02-28 14:30:00|1.625|1.675|1.59|1.61|490000|1.397
1014993000|2002-03-01 14:30:00|1.63|1.645|1.59|1.6|158000|1.388
1015252200|2002-03-04 14:30:00|1.6|1.62|1.59|1.615|127000|1.401
1015338600|2002-03-05 14:30:00|1.56|1.596|1.56|1.593|80000|1.382
1015425000|2002-03-06 14:30:00|1.618|1.628|1.618|1.625|1045000|1.41
1015511400|2002-03-07 14:30:00|1.65|1.665|1.626|1.66|52000|1.44
1015597800|2002-03-08 14:30:00|1.65|1.65|1.65|1.65|119000|1.431
1015857000|2002-03-11 14:30:00|1.605|1.605|1.575|1.575|520000|1.366
1015943400|2002-03-12 14:30:00|1.58|1.58|1.575|1.58|534000|1.371
1016029800|2002-03-13 14:30:00|1.585|1.59|1.585|1.59|10000|1.379
1016116200|2002-03-14 14:30:00|1.6|1.6|1.6|1.6|62000|1.388
1016202600|2002-03-15 14:30:00|1.6|1.6|1.567|1.567|28000|1.359
1016461800|2002-03-18 14:30:00|1.555|1.599|1.555|1.568|198000|1.36
1016548200|2002-03-19 14:30:00|1.57|1.58|1.57|1.58|31000|1.371
1016634600|2002-03-20 14:30:00|1.585|1.585|1.585|1.585|4000|1.375
1016721000|2002-03-21 14:30:00|1.57|1.575|1.56|1.565|233000|1.358
1016807400|2002-03-22 14:30:00|1.55|1.574|1.55|1.574|1019000|1.365
1017066600|2002-03-25 14:30:00|1.57|1.57|1.55|1.55|31000|1.345
1017153000|2002-03-26 14:30:00|1.55|1.55|1.525|1.535|590000|1.332
1017239400|2002-03-27 14:30:00|1.55|1.555|1.549|1.555|210000|1.349
1017325800|2002-03-28 14:30:00|1.55|1.555|1.525|1.535|504000|1.332
1017671400|2002-04-01 14:30:00|1.53|1.536|1.525|1.535|79000|1.332
1017757800|2002-04-02 14:30:00|1.535|1.54|1.532|1.532|784000|1.329
1017844200|2002-04-03 14:30:00|1.54|1.552|1.518|1.535|93000|1.332
1017930600|2002-04-04 14:30:00|1.54|1.54|1.53|1.53|3000|1.327
1018017000|2002-04-05 14:30:00|1.52|1.556|1.52|1.525|155000|1.323
1018272600|2002-04-08 13:30:00|1.5|1.51|1.5|1.509|842000|1.309
1018359000|2002-04-09 13:30:00|1.5|1.53|1.5|1.53|433000|1.327
1018445400|2002-04-10 13:30:00|1.54|1.55|1.54|1.54|23000|1.336
1018531800|2002-04-11 13:30:00|1.54|1.54|1.53|1.53|141000|1.327
1018618200|2002-04-12 13:30:00|1.535|1.535|1.53|1.53|21000|1.327
1018877400|2002-04-15 13:30:00|1.54|1.54|1.425|1.449|852000|1.257
1018963800|2002-04-16 13:30:00|1.459|1.474|1.459|1.474|604000|1.279
1019050200|2002-04-17 13:30:00|1.49|1.515|1.485|1.515|462000|1.314
1019136600|2002-04-18 13:30:00|1.53|1.59|1.53|1.585|379000|1.375
1019223000|2002-04-19 13:30:00|1.565|1.565|1.525|1.529|194000|1.326
1019482200|2002-04-22 13:30:00|1.532|1.55|1.532|1.543|482000|1.339
1019568600|2002-04-23 13:30:00|1.545|1.547|1.511|1.547|156000|1.342
1019655000|2002-04-24 13:30:00|1.525|1.53|1.502|1.52|535000|1.319
1019741400|2002-04-25 13:30:00|1.52|1.521|1.505|1.506|70000|1.306
1019827800|2002-04-26 13:30:00|1.51|1.51|1.51|1.51|11000|1.31
1020087000|2002-04-29 13:30:00|1.51|1.52|1.51|1.519|41000|1.318
1020173400|2002-04-30 13:30:00|1.51|1.525|1.506|1.51|426000|1.31
1020259800|2002-05-01 13:30:00|1.5|1.52|1.5|1.5|162000|1.301
1020346200|2002-05-02 13:30:00|1.5|1.5|1.5|1.5|2000|1.301
1020432600|2002-05-03 13:30:00|1.495|1.5|1.495|1.5|133000|1.301
1020691800|2002-05-06 13:30:00|1.5|1.502|1.5|1.502|191000|1.303
1020778200|2002-05-07 13:30:00|1.486|1.495|1.46|1.461|508000|1.28|divid|0.0153
1020864600|2002-05-08 13:30:00|1.46|1.49|1.46|1.47|48000|1.288
1020951000|2002-05-09 13:30:00|1.48|1.48|1.48|1.48|8000|1.297
1021037400|2002-05-10 13:30:00|1.475|1.479|1.473|1.475|172000|1.293
1021296600|2002-05-13 13:30:00|1.49|1.49|1.46|1.46|142000|1.28
1021383000|2002-05-14 13:30:00|1.45|1.45|1.45|1.45|6000|1.271
1021469400|2002-05-15 13:30:00|1.455|1.488|1.416|1.441|757000|1.263
1021555800|2002-05-16 13:30:00|1.441|1.487|1.43|1.487|156000|1.303
1021642200|2002-05-17 13:30:00|1.489|1.532|1.489|1.531|258000|1.342
1021901400|2002-05-20 13:30:00|1.531|1.531|1.485|1.499|1057000|1.314
1021987800|2002-05-21 13:30:00|1.509|1.51|1.466|1.487|1030000|1.303
1022074200|2002-05-22 13:30:00|1.49|1.49|1.443|1.46|1264000|1.28
1022160600|2002-05-23 13:30:00|1.465|1.498|1.465|1.498|690000|1.313
1022247000|2002-05-24 13:30:00|1.49|1.515|1.49|1.506|1097000|1.32
1022592600|2002-05-28 13:30:00|1.509|1.52|1.485|1.514|670000|1.327
1022679000|2002-05-29 13:30:00|1.505|1.505|1.5|1.5|77000|1.315
1022765400|2002-05-30 13:30:00|1.502|1.502|1.485|1.485|88000|1.302
1022851800|2002-05-31 13:30:00|1.49|1.49|1.49|1.49|28000|1.306
1023111000|2002-06-03 13:30:00|1.492|1.495|1.476|1.476|22000|1.294
1023197400|2002-06-04 13:30:00|1.46|1.46|1.43|1.431|59000|1.254
1023283800|2002-06-05 13:30:00|1.435|1.469|1.435|1.469|352000|1.287
1023370200|2002-06-06 13:30:00|1.46|1.472|1.454|1.455|110000|1.275
1023456600|2002-06-07 13:30:00|1.4|1.422|1.4|1.422|51000|1.246
1023715800|2002-06-10 13:30:00|1.439|1.48|1.439|1.468|784000|1.287
1023802200|2002-06-11 13:30:00|1.47|1.47|1.47|1.47|1000|1.288
1023888600|2002-06-12 13:30:00|1.48|1.495|1.48|1.495|63000|1.31
1023975000|2002-06-13 13:30:00|1.495|1.5|1.493|1.5|292000|1.315
1024061400|2002-06-14 13:30:00|1.49|1.5|1.485|1.5|681000|1.315
1024320600|2002-06-17 13:30:00|1.5|1.5|1.494|1.5|306000|1.315
1024407000|2002-06-18 13:30:00|1.5|1.5|1.49|1.5|47000|1.315
1024493400|2002-06-19 13:30:00|1.5|1.5|1.5|1.5|0|1.315
1024579800|2002-06-20 13:30:00|1.489|1.5|1.489|1.5|3000|1.315
1024666200|2002-06-21 13:30:00|1.499|1.499|1.375|1.389|1052000|1.217
1024925400|2002-06-24 13:30:00|1.4|1.475|1.4|1.44|360000|1.262
1025011800|2002-06-25 13:30:00|1.441|1.45|1.441|1.45|2000|1.271
1025098200|2002-06-26 13:30:00|1.449|1.449|1.4|1.425|379000|1.249
1025184600|2002-06-27 13:30:00|1.427|1.432|1.375|1.389|165000|1.217
1025271000|2002-06-28 13:30:00|1.39|1.398|1.27|1.29|915000|1.131
1025530200|2002-07-01 13:30:00|1.301|1.354|1.301|1.338|289000|1.173
1025616600|2002-07-02 13:30:00|1.338|1.339|1.271|1.29|1848000|1.131
1025703000|2002-07-03 13:30:00|1.3|1.333|1.3|1.329|2312000|1.165
1025875800|2002-07-05 13:30:00|1.339|1.339|1.31|1.328|181000|1.164
1026135000|2002-07-08 13:30:00|1.328|1.332|1.327|1.327|309000|1.163
1026221400|2002-07-09 13:30:00|1.335|1.335|1.32|1.32|132000|1.157
1026307800|2002-07-10 13:30:00|1.32|1.32|1.303|1.305|121000|1.144
1026394200|2002-07-11 13:30:00|1.3|1.312|1.3|1.312|36000|1.15
1026480600|2002-07-12 13:30:00|1.319|1.319|1.313|1.317|54000|1.154
1026739800|2002-07-15 13:30:00|1.32|1.32|1.32|1.32|430000|1.157
1026826200|2002-07-16 13:30:00|1.313|1.316|1.313|1.314|124000|1.152
1026912600|2002-07-17 13:30:00|1.324|1.325|1.312|1.312|71000|1.15
1026999000|2002-07-18 13:30:00|1.313|1.335|1.285|1.285|491000|1.126
1027085400|2002-07-19 13:30:00|1.285|1.32|1.285|1.318|386000|1.155
1027344600|2002-07-22 13:30:00|1.31|1.323|1.309|1.323|415000|1.16
1027431000|2002-07-23 13:30:00|1.324|1.329|1.319|1.326|572000|1.162
1027517400|2002-07-24 13:30:00|1.3|1.307|1.3|1.305|222000|1.144
1027603800|2002-07-25 13:30:00|1.29|1.305|1.29|1.305|756000|1.144
1027690200|2002-07-26 13:30:00|1.31|1.385|1.31|1.385|1562000|1.214
1027949400|2002-07-29 13:30:00|1.376|1.388|1.375|1.388|442000|1.216
1028035800|2002-07-30 13:30:00|1.385|1.41|1.38|1.4|605000|1.227
1028122200|2002-07-31 13:30:00|1.405|1.405|1.38|1.397|133000|1.224
1028208600|2002-08-01 13:30:00|1.4|1.4|1.39|1.39|71000|1.218
1028295000|2002-08-02 13:30:00|1.41|1.41|1.405|1.408|94000|1.234
1028554200|2002-08-05 13:30:00|1.4|1.4|1.375|1.375|20000|1.205
1028640600|2002-08-06 13:30:00|1.375|1.375|1.368|1.375|459000|1.205
1028727000|2002-08-07 13:30:00|1.375|1.377|1.375|1.377|338000|1.207
1028813400|2002-08-08 13:30:00|1.385|1.4|1.385|1.4|540000|1.227
1028899800|2002-08-09 13:30:00|1.405|1.42|1.405|1.419|23000|1.244
1029159000|2002-08-12 13:30:00|1.422|1.43|1.421|1.422|51000|1.246
1029245400|2002-08-13 13:30:00|1.422|1.422|1.422|1.422|0|1.246
1029331800|2002-08-14 13:30:00|1.425|1.425|1.425|1.425|14000|1.249
1029418200|2002-08-15 13:30:00|1.412|1.412|1.4|1.406|52000|1.232
1029504600|2002-08-16 13:30:00|1.41|1.41|1.405|1.405|158000|1.231
1029763800|2002-08-19 13:30:00|1.41|1.41|1.36|1.381|439000|1.21
1029850200|2002-08-20 13:30:00|1.38|1.4|1.38|1.4|60000|1.227
1029936600|2002-08-21 13:30:00|1.395|1.405|1.395|1.405|1024000|1.231
1030023000|2002-08-22 13:30:00|1.405|1.422|1.402|1.422|364000|1.246
1030109400|2002-08-23 13:30:00|1.42|1.421|1.42|1.421|15000|1.245
1030368600|2002-08-26 13:30:00|1.414|1.417|1.414|1.414|202000|1.239
1030455000|2002-08-27 13:30:00|1.42|1.426|1.42|1.42|64000|1.245
1030541400|2002-08-28 13:30:00|1.425|1.425|1.424|1.424|5000|1.248
1030627800|2002-08-29 13:30:00|1.434|1.452|1.434|1.452|168000|1.273
1030714200|2002-08-30 13:30:00|1.45|1.451|1.448|1.449|481000|1.27
1031059800|2002-09-03 13:30:00|1.45|1.45|1.45|1.45|1000|1.271
1031146200|2002-09-04 13:30:00|1.45|1.45|1.448|1.448|211000|1.269
1031232600|2002-09-05 13:30:00|1.449|1.477|1.449|1.476|158000|1.294
1031319000|2002-09-06 13:30:00|1.474|1.474|1.474|1.474|5000|1.292
1031578200|2002-09-09 13:30:00|1.47|1.52|1.47|1.52|479000|1.332
1031664600|2002-09-10 13:30:00|1.52|1.52|1.481|1.494|799000|1.309
1031751000|2002-09-11 13:30:00|1.494|1.52|1.484|1.5|646000|1.315
1031837400|2002-09-12 13:30:00|1.5|1.5|1.48|1.48|70000|1.297
1031923800|2002-09-13 13:30:00|1.46|1.465|1.46|1.463|221000|1.282
1032183000|2002-09-16 13:30:00|1.469|1.469|1.459|1.463|61000|1.282
1032269400|2002-09-17 13:30:00|1.5|1.508|1.492|1.493|139000|1.309
1032355800|2002-09-18 13:30:00|1.5|1.5|1.482|1.482|98000|1.299
1032442200|2002-09-19 13:30:00|1.483|1.49|1.475|1.475|201000|1.293
1032528600|2002-09-20 13:30:00|1.475|1.498|1.468|1.498|202000|1.313
1032787800|2002-09-23 13:30:00|1.479|1.48|1.479|1.48|10000|1.297
1032874200|2002-09-24 13:30:00|1.425|1.465|1.425|1.457|334000|1.277
1032960600|2002-09-25 13:30:00|1.45|1.45|1.44|1.44|6000|1.262
1033047000|2002-09-26 13:30:00|1.45|1.45|1.42|1.42|4949000|1.245
1033133400|2002-09-27 13:30:00|1.42|1.42|1.42|1.42|59000|1.245
1033392600|2002-09-30 13:30:00|1.419|1.42|1.419|1.419|1055000|1.244
1033479000|2002-10-01 13:30:00|1.411|1.411|1.4|1.406|75000|1.232
1033565400|2002-10-02 13:30:00|1.409|1.416|1.407|1.416|77000|1.241
1033651800|2002-10-03 13:30:00|1.416|1.416|1.416|1.416|0|1.241
1033738200|2002-10-04 13:30:00|1.416|1.416|1.375|1.382|556000|1.211
1033997400|2002-10-07 13:30:00|1.382|1.382|1.382|1.382|0|1.211
1034083800|2002-10-08 13:30:00|1.4|1.4|1.4|1.4|2000|1.227
1034170200|2002-10-09 13:30:00|1.41|1.417|1.405|1.416|408000|1.241
1034256600|2002-10-10 13:30:00|1.416|1.416|1.375|1.413|1296000|1.238
1034343000|2002-10-11 13:30:00|1.413|1.423|1.413|1.413|74000|1.238
1034602200|2002-10-14 13:30:00|1.41|1.425|1.41|1.42|77000|1.245
1034688600|2002-10-15 13:30:00|1.42|1.42|1.41|1.413|216000|1.238
1034775000|2002-10-16 13:30:00|1.401|1.401|1.395|1.395|9000|1.223
1034861400|2002-10-17 13:30:00|1.395|1.395|1.375|1.375|161000|1.205
1034947800|2002-10-18 13:30:00|1.38|1.38|1.332|1.332|1421000|1.167
1035207000|2002-10-21 13:30:00|1.332|1.332|1.332|1.332|0|1.167
1035293400|2002-10-22 13:30:00|1.335|1.335|1.27|1.271|385000|1.114
1035379800|2002-10-23 13:30:00|1.282|1.305|1.28|1.299|53000|1.138
1035466200|2002-10-24 13:30:00|1.307|1.307|1.307|1.307|20000|1.146
1035552600|2002-10-25 13:30:00|1.31|1.35|1.306|1.332|294000|1.167
1035815400|2002-10-28 14:30:00|1.338|1.338|1.328|1.329|63000|1.165
1035901800|2002-10-29 14:30:00|1.329|1.329|1.329|1.329|0|1.165
1035988200|2002-10-30 14:30:00|1.329|1.34|1.329|1.334|386000|1.169
1036074600|2002-10-31 14:30:00|1.33|1.33|1.321|1.325|640000|1.161
1036161000|2002-11-01 14:30:00|1.326|1.335|1.318|1.335|192000|1.17
1036420200|2002-11-04 14:30:00|1.339|1.351|1.339|1.35|782000|1.183
1036506600|2002-11-05 14:30:00|1.35|1.35|1.33|1.34|1276000|1.174
1036593000|2002-11-06 14:30:00|1.341|1.35|1.341|1.35|79000|1.183
1036679400|2002-11-07 14:30:00|1.35|1.35|1.329|1.344|350000|1.178
1036765800|2002-11-08 14:30:00|1.34|1.34|1.333|1.333|9000|1.168
1037025000|2002-11-11 14:30:00|1.333|1.333|1.32|1.32|57000|1.157
1037111400|2002-11-12 14:30:00|1.3|1.329|1.27|1.28|757000|1.122
1037197800|2002-11-13 14:30:00|1.274|1.297|1.274|1.292|623000|1.132
1037284200|2002-11-14 14:30:00|1.286|1.286|1.282|1.282|31000|1.124
1037370600|2002-11-15 14:30:00|1.28|1.28|1.262|1.264|1102000|1.108
1037629800|2002-11-18 14:30:00|1.274|1.281|1.251|1.251|390000|1.096
1037716200|2002-11-19 14:30:00|1.261|1.266|1.255|1.257|296000|1.102
1037802600|2002-11-20 14:30:00|1.267|1.267|1.225|1.225|1147000|1.074
1037889000|2002-11-21 14:30:00|1.225|1.255|1.216|1.231|565000|1.079
1037975400|2002-11-22 14:30:00|1.235|1.249|1.219|1.221|335000|1.07
1038234600|2002-11-25 14:30:00|1.231|1.261|1.225|1.23|673000|1.078
1038321000|2002-11-26 14:30:00|1.24|1.283|1.23|1.255|1293000|1.1
1038407400|2002-11-27 14:30:00|1.245|1.255|1.231|1.24|412000|1.087
1038580200|2002-11-29 14:30:00|1.241|1.25|1.225|1.225|470000|1.074
1038839400|2002-12-02 14:30:00|1.234|1.245|1.225|1.229|952000|1.077
1038925800|2002-12-03 14:30:00|1.235|1.272|1.235|1.241|555000|1.088
1039012200|2002-12-04 14:30:00|1.253|1.254|1.244|1.244|348000|1.09
1039098600|2002-12-05 14:30:00|1.254|1.256|1.237|1.237|650000|1.084
1039185000|2002-12-06 14:30:00|1.247|1.285|1.247|1.267|180000|1.11
1039444200|2002-12-09 14:30:00|1.26|1.265|1.251|1.254|214000|1.099
1039530600|2002-12-10 14:30:00|1.25|1.253|1.24|1.249|231000|1.095
1039617000|2002-12-11 14:30:00|1.255|1.262|1.185|1.212|533000|1.062
1039703400|2002-12-12 14:30:00|1.222|1.275|1.222|1.24|695000|1.087
1039789800|2002-12-13 14:30:00|1.25|1.289|1.25|1.27|402000|1.113
1040049000|2002-12-16 14:30:00|1.271|1.313|1.27|1.303|979000|1.142
1040135400|2002-12-17 14:30:00|1.31|1.31|1.286|1.302|735000|1.141
1040221800|2002-12-18 14:30:00|1.312|1.34|1.312|1.33|1586000|1.166
1040308200|2002-12-19 14:30:00|1.338|1.375|1.338|1.355|162000|1.188
1040394600|2002-12-20 14:30:00|1.36|1.377|1.36|1.375|19000|1.205
1040653800|2002-12-23 14:30:00|1.38|1.395|1.38|1.39|172000|1.218
1040740200|2002-12-24 14:30:00|1.38|1.398|1.373|1.374|47000|1.204
1040913000|2002-12-26 14:30:00|1.361|1.365|1.334|1.365|68000|1.196
1040999400|2002-12-27 14:30:00|1.366|1.366|1.336|1.34|52000|1.174
1041258600|2002-12-30 14:30:00|1.33|1.331|1.31|1.32|651000|1.157
1041345000|2002-12-31 14:30:00|1.33|1.346|1.33|1.346|146000|1.18
1041517800|2003-01-02 14:30:00|1.346|1.359|1.346|1.359|47000|1.191
1041604200|2003-01-03 14:30:00|1.359|1.359|1.359|1.359|0|1.191
1041863400|2003-01-06 14:30:00|1.369|1.38|1.367|1.38|36000|1.209
1041949800|2003-01-07 14:30:00|1.38|1.38|1.368|1.368|423000|1.199
1042036200|2003-01-08 14:30:00|1.36|1.36|1.349|1.35|21000|1.183
1042122600|2003-01-09 14:30:00|1.355|1.355|1.355|1.355|1000|1.188
1042209000|2003-01-10 14:30:00|1.36|1.386|1.353|1.386|103000|1.215
1042468200|2003-01-13 14:30:00|1.38|1.38|1.37|1.371|24000|1.202
1042554600|2003-01-14 14:30:00|1.371|1.38|1.331|1.345|342000|1.179
1042641000|2003-01-15 14:30:00|1.35|1.352|1.326|1.351|375000|1.184
1042727400|2003-01-16 14:30:00|1.361|1.44|1.361|1.435|2164000|1.258
1042813800|2003-01-17 14:30:00|1.435|1.435|1.39|1.391|637000|1.219
1043159400|2003-01-21 14:30:00|1.401|1.416|1.395|1.415|1148000|1.24
1043245800|2003-01-22 14:30:00|1.485|1.52|1.48|1.495|873000|1.31
1043332200|2003-01-23 14:30:00|1.494|1.52|1.494|1.5|490000|1.315
1043418600|2003-01-24 14:30:00|1.5|1.524|1.49|1.52|250000|1.332
1043677800|2003-01-27 14:30:00|1.509|1.52|1.5|1.52|54000|1.332
1043764200|2003-01-28 14:30:00|1.499|1.499|1.451|1.463|836000|1.282
1043850600|2003-01-29 14:30:00|1.47|1.47|1.47|1.47|1000|1.288
1043937000|2003-01-30 14:30:00|1.47|1.47|1.47|1.47|0|1.288
1044023400|2003-01-31 14:30:00|1.5|1.517|1.495|1.495|32000|1.31
1044282600|2003-02-03 14:30:00|1.522|1.569|1.522|1.563|687000|1.37
1044369000|2003-02-04 14:30:00|1.555|1.565|1.548|1.562|286000|1.369
1044455400|2003-02-05 14:30:00|1.562|1.562|1.527|1.527|107000|1.338
1044541800|2003-02-06 14:30:00|1.526|1.526|1.526|1.526|2000|1.337
1044628200|2003-02-07 14:30:00|1.551|1.555|1.534|1.534|20000|1.344
1044887400|2003-02-10 14:30:00|1.538|1.541|1.535|1.54|182000|1.35
1044973800|2003-02-11 14:30:00|1.54|1.55|1.54|1.545|2181000|1.354
1045060200|2003-02-12 14:30:00|1.555|1.561|1.555|1.561|410000|1.368
1045146600|2003-02-13 14:30:00|1.561|1.561|1.55|1.55|392000|1.358
1045233000|2003-02-14 14:30:00|1.53|1.545|1.53|1.533|900000|1.344
1045578600|2003-02-18 14:30:00|1.57|1.615|1.57|1.6|997000|1.402
1045665000|2003-02-19 14:30:00|1.61|1.61|1.6|1.609|614000|1.41
1045751400|2003-02-20 14:30:00|1.61|1.61|1.6|1.6|730000|1.402
1045837800|2003-02-21 14:30:00|1.609|1.609|1.6|1.609|1365000|1.41
1046097000|2003-02-24 14:30:00|1.609|1.625|1.603|1.621|198000|1.421
1046183400|2003-02-25 14:30:00|1.6|1.6|1.56|1.596|177000|1.399
1046269800|2003-02-26 14:30:00|1.596|1.599|1.585|1.597|1446000|1.4
1046356200|2003-02-27 14:30:00|1.587|1.592|1.535|1.535|5379000|1.345
1046442600|2003-02-28 14:30:00|1.545|1.57|1.536|1.57|493000|1.376
1046701800|2003-03-03 14:30:00|1.56|1.58|1.56|1.565|90000|1.372
1046788200|2003-03-04 14:30:00|1.56|1.56|1.552|1.553|13000|1.361
1046874600|2003-03-05 14:30:00|1.557|1.557|1.535|1.535|144000|1.345
1046961000|2003-03-06 14:30:00|1.532|1.534|1.526|1.534|42000|1.344
1047047400|2003-03-07 14:30:00|1.544|1.544|1.52|1.521|258000|1.333
1047306600|2003-03-10 14:30:00|1.526|1.526|1.512|1.512|428000|1.325
1047393000|2003-03-11 14:30:00|1.52|1.52|1.519|1.52|42000|1.332
1047479400|2003-03-12 14:30:00|1.525|1.525|1.517|1.517|17000|1.33
1047565800|2003-03-13 14:30:00|1.52|1.52|1.515|1.515|208000|1.328
1047652200|2003-03-14 14:30:00|1.52|1.587|1.519|1.565|1306000|1.372
1047911400|2003-03-17 14:30:00|1.573|1.573|1.52|1.52|609000|1.332
1047997800|2003-03-18 14:30:00|1.525|1.565|1.486|1.492|882000|1.308
1048084200|2003-03-19 14:30:00|1.503|1.518|1.503|1.51|1314000|1.323
1048170600|2003-03-20 14:30:00|1.525|1.54|1.522|1.537|737000|1.347
1048257000|2003-03-21 14:30:00|1.525|1.574|1.525|1.574|420000|1.38
1048516200|2003-03-24 14:30:00|1.574|1.574|1.55|1.554|346000|1.362
1048602600|2003-03-25 14:30:00|1.554|1.567|1.554|1.567|276000|1.373
1048689000|2003-03-26 14:30:00|1.575|1.577|1.56|1.565|1141000|1.372
1048775400|2003-03-27 14:30:00|1.567|1.567|1.563|1.567|714000|1.373
1048861800|2003-03-28 14:30:00|1.57|1.575|1.565|1.575|1414000|1.38
1049121000|2003-03-31 14:30:00|1.565|1.575|1.535|1.547|71000|1.356
1049207400|2003-04-01 14:30:00|1.543|1.569|1.543|1.568|212000|1.374
1049293800|2003-04-02 14:30:00|1.572|1.59|1.572|1.58|94000|1.385
1049380200|2003-04-03 14:30:00|1.57|1.6|1.568|1.58|1519000|1.385
1049466600|2003-04-04 14:30:00|1.625|1.685|1.615|1.685|1071000|1.477
1049722200|2003-04-07 13:30:00|1.69|1.75|1.69|1.729|1145000|1.515
1049808600|2003-04-08 13:30:00|1.729|1.729|1.651|1.652|523000|1.448
1049895000|2003-04-09 13:30:00|1.652|1.652|1.581|1.587|836000|1.391
1049981400|2003-04-10 13:30:00|1.58|1.586|1.555|1.56|246000|1.367
1050067800|2003-04-11 13:30:00|1.563|1.6|1.562|1.585|704000|1.389
1050327000|2003-04-14 13:30:00|1.585|1.597|1.576|1.585|77000|1.389
1050413400|2003-04-15 13:30:00|1.581|1.595|1.576|1.591|248000|1.394
1050499800|2003-04-16 13:30:00|1.601|1.615|1.591|1.592|108000|1.395
1050586200|2003-04-17 13:30:00|1.598|1.618|1.591|1.603|152000|1.405
1050931800|2003-04-21 13:30:00|1.6|1.612|1.6|1.606|24000|1.408
1051018200|2003-04-22 13:30:00|1.614|1.616|1.607|1.616|30000|1.416
1051104600|2003-04-23 13:30:00|1.62|1.65|1.605|1.641|466000|1.438
1051191000|2003-04-24 13:30:00|1.638|1.66|1.638|1.66|272000|1.455
1051277400|2003-04-25 13:30:00|1.65|1.66|1.64|1.65|413000|1.446
1051536600|2003-04-28 13:30:00|1.645|1.65|1.64|1.65|357000|1.446
1051623000|2003-04-29 13:30:00|1.646|1.659|1.645|1.653|168000|1.466|divid|0.019
1051709400|2003-04-30 13:30:00|1.65|1.651|1.638|1.638|412000|1.452
1051795800|2003-05-01 13:30:00|1.64|1.64|1.62|1.625|629000|1.441
1051882200|2003-05-02 13:30:00|1.623|1.648|1.623|1.645|157000|1.459
1052141400|2003-05-05 13:30:00|1.648|1.672|1.63|1.672|1802000|1.482
1052227800|2003-05-06 13:30:00|1.671|1.673|1.654|1.655|188000|1.467
1052314200|2003-05-07 13:30:00|1.65|1.655|1.65|1.655|1146000|1.467
1052400600|2003-05-08 13:30:00|1.65|1.65|1.601|1.62|174000|1.436
1052487000|2003-05-09 13:30:00|1.61|1.627|1.606|1.625|570000|1.441
1052746200|2003-05-12 13:30:00|1.63|1.69|1.627|1.68|228000|1.49
1052832600|2003-05-13 13:30:00|1.67|1.671|1.656|1.656|376000|1.468
1052919000|2003-05-14 13:30:00|1.646|1.646|1.63|1.634|473000|1.449
1053005400|2003-05-15 13:30:00|1.635|1.639|1.635|1.639|11000|1.453
1053091800|2003-05-16 13:30:00|1.64|1.662|1.64|1.659|163000|1.471
1053351000|2003-05-19 13:30:00|1.657|1.664|1.626|1.64|463000|1.454
1053437400|2003-05-20 13:30:00|1.64|1.64|1.625|1.625|639000|1.441
1053523800|2003-05-21 13:30:00|1.64|1.66|1.64|1.66|226000|1.472
1053610200|2003-05-22 13:30:00|1.66|1.685|1.66|1.685|256000|1.494
1053696600|2003-05-23 13:30:00|1.69|1.712|1.69|1.707|391000|1.514
1054042200|2003-05-27 13:30:00|1.717|1.717|1.695|1.695|307000|1.503
1054128600|2003-05-28 13:30:00|1.705|1.705|1.694|1.695|66000|1.503
1054215000|2003-05-29 13:30:00|1.688|1.689|1.688|1.689|5000|1.498
1054301400|2003-05-30 13:30:00|1.68|1.7|1.675|1.7|997000|1.507
1054560600|2003-06-02 13:30:00|1.7|1.702|1.698|1.701|46000|1.508
1054647000|2003-06-03 13:30:00|1.705|1.768|1.705|1.767|1015000|1.567
1054733400|2003-06-04 13:30:00|1.772|1.82|1.772|1.82|637000|1.614
1054819800|2003-06-05 13:30:00|1.83|1.844|1.801|1.843|570000|1.634
1054906200|2003-06-06 13:30:00|1.848|1.848|1.826|1.836|145000|1.628
1055165400|2003-06-09 13:30:00|1.85|1.85|1.815|1.819|109000|1.613
1055251800|2003-06-10 13:30:00|1.815|1.819|1.805|1.819|226000|1.613
1055338200|2003-06-11 13:30:00|1.832|1.832|1.817|1.821|128000|1.615
1055424600|2003-06-12 13:30:00|1.816|1.819|1.804|1.819|154000|1.613
1055511000|2003-06-13 13:30:00|1.825|1.86|1.82|1.86|194000|1.649
1055770200|2003-06-16 13:30:00|1.876|1.89|1.869|1.879|362000|1.666
1055856600|2003-06-17 13:30:00|1.885|1.908|1.865|1.882|533000|1.669
1055943000|2003-06-18 13:30:00|1.895|1.92|1.895|1.911|831000|1.694
1056029400|2003-06-19 13:30:00|1.921|1.925|1.908|1.911|156000|1.694
1056115800|2003-06-20 13:30:00|1.917|1.917|1.9|1.9|92000|1.685
1056375000|2003-06-23 13:30:00|1.903|1.903|1.869|1.87|288000|1.658
1056461400|2003-06-24 13:30:00|1.865|1.865|1.827|1.827|206000|1.62
1056547800|2003-06-25 13:30:00|1.826|1.842|1.826|1.826|144000|1.619
1056634200|2003-06-26 13:30:00|1.823|1.825|1.805|1.81|1884000|1.605
1056720600|2003-06-27 13:30:00|1.806|1.837|1.806|1.837|120000|1.629
1056979800|2003-06-30 13:30:00|1.862|1.875|1.86|1.875|284000|1.662
1057066200|2003-07-01 13:30:00|1.875|1.97|1.875|1.97|765000|1.747
1057152600|2003-07-02 13:30:00|1.985|2.161|1.972|2.12|2110000|1.88
1057239000|2003-07-03 13:30:00|2.125|2.125|2.038|2.046|964000|1.814
1057584600|2003-07-07 13:30:00|2.1|2.275|2.081|2.27|1392000|2.013
1057671000|2003-07-08 13:30:00|2.23|2.315|2.23|2.25|1453000|1.995
1057757400|2003-07-09 13:30:00|2.235|2.245|2.157|2.2|688000|1.951
1057843800|2003-07-10 13:30:00|2.199|2.21|2.191|2.2|2470000|1.951
1057930200|2003-07-11 13:30:00|2.19|2.245|2.188|2.237|156000|1.983
1058189400|2003-07-14 13:30:00|2.25|2.34|2.25|2.309|159000|2.047
1058275800|2003-07-15 13:30:00|2.313|2.313|2.24|2.25|235000|1.995
1058362200|2003-07-16 13:30:00|2.26|2.26|2.2|2.202|238000|1.952
1058448600|2003-07-17 13:30:00|2.2|2.2|2.11|2.118|245000|1.878
1058535000|2003-07-18 13:30:00|2.111|2.111|2.078|2.104|268000|1.866
1058794200|2003-07-21 13:30:00|2.129|2.185|2.129|2.15|474000|1.906
1058880600|2003-07-22 13:30:00|2.15|2.15|2.078|2.095|1649000|1.858
1058967000|2003-07-23 13:30:00|2.12|2.12|2.08|2.09|853000|1.853
1059053400|2003-07-24 13:30:00|2.061|2.15|2.06|2.122|451000|1.881
1059139800|2003-07-25 13:30:00|2.122|2.208|2.122|2.181|600000|1.934
1059399000|2003-07-28 13:30:00|2.181|2.241|2.181|2.235|223000|1.982
1059485400|2003-07-29 13:30:00|2.235|2.245|2.205|2.211|379000|1.96
1059571800|2003-07-30 13:30:00|2.205|2.253|2.203|2.22|1395000|1.968
1059658200|2003-07-31 13:30:00|2.235|2.275|2.21|2.222|1742000|1.97
1059744600|2003-08-01 13:30:00|2.22|2.24|2.201|2.209|667000|1.959
1060003800|2003-08-04 13:30:00|2.202|2.23|2.202|2.224|153000|1.972
1060090200|2003-08-05 13:30:00|2.235|2.332|2.225|2.306|929000|2.045
1060176600|2003-08-06 13:30:00|2.323|2.323|2.212|2.237|1849000|1.983
1060263000|2003-08-07 13:30:00|2.228|2.27|2.228|2.245|664000|1.991
1060349400|2003-08-08 13:30:00|2.259|2.318|2.259|2.273|314000|2.015
1060608600|2003-08-11 13:30:00|2.273|2.29|2.272|2.29|98000|2.03
1060695000|2003-08-12 13:30:00|2.267|2.28|2.265|2.28|253000|2.022
1060781400|2003-08-13 13:30:00|2.275|2.3|2.274|2.274|437000|2.016
1060867800|2003-08-14 13:30:00|2.274|2.3|2.21|2.279|199000|2.021
1060954200|2003-08-15 13:30:00|2.276|2.277|2.276|2.277|2000|2.019
1061213400|2003-08-18 13:30:00|2.276|2.309|2.276|2.309|167000|2.047
1061299800|2003-08-19 13:30:00|2.301|2.31|2.282|2.299|515000|2.038
1061386200|2003-08-20 13:30:00|2.295|2.37|2.291|2.3|234000|2.039
1061472600|2003-08-21 13:30:00|2.325|2.384|2.325|2.37|773000|2.101
1061559000|2003-08-22 13:30:00|2.23|2.3|2.21|2.262|826000|2.006
1061818200|2003-08-25 13:30:00|2.175|2.23|2.145|2.218|574000|1.967
1061904600|2003-08-26 13:30:00|2.217|2.222|2.173|2.198|329000|1.949
1061991000|2003-08-27 13:30:00|2.18|2.199|2.164|2.199|149000|1.95
1062077400|2003-08-28 13:30:00|2.199|2.199|2.19|2.199|60000|1.95
1062163800|2003-08-29 13:30:00|2.192|2.199|2.191|2.198|89000|1.949
1062509400|2003-09-02 13:30:00|2.196|2.229|2.192|2.225|268000|1.973
1062595800|2003-09-03 13:30:00|2.225|2.225|2.205|2.219|570000|1.967
1062682200|2003-09-04 13:30:00|2.219|2.23|2.218|2.224|471000|1.972
1062768600|2003-09-05 13:30:00|2.201|2.21|2.105|2.199|570000|1.95
1063027800|2003-09-08 13:30:00|2.22|2.22|2.175|2.176|216000|1.929
1063114200|2003-09-09 13:30:00|2.198|2.25|2.19|2.2|1392000|1.951
1063200600|2003-09-10 13:30:00|2.2|2.2|2.15|2.185|512000|1.937
1063287000|2003-09-11 13:30:00|2.18|2.2|2.18|2.2|986000|1.951
1063373400|2003-09-12 13:30:00|2.18|2.18|2.132|2.148|554000|1.905
1063632600|2003-09-15 13:30:00|2.135|2.135|2.055|2.106|416000|1.867
1063719000|2003-09-16 13:30:00|2.11|2.119|2.086|2.09|402000|1.853
1063805400|2003-09-17 13:30:00|2.09|2.096|2.063|2.077|526000|1.842
1063891800|2003-09-18 13:30:00|2.052|2.106|2.052|2.099|336000|1.861
1063978200|2003-09-19 13:30:00|2.1|2.104|2.07|2.099|502000|1.861
1064237400|2003-09-22 13:30:00|2.04|2.065|2.03|2.032|284000|1.802
1064323800|2003-09-23 13:30:00|2.041|2.084|2.025|2.06|693000|1.826
1064410200|2003-09-24 13:30:00|2.07|2.094|2.07|2.086|901000|1.85
1064496600|2003-09-25 13:30:00|2.08|2.105|2.08|2.095|753000|1.858
1064583000|2003-09-26 13:30:00|2.095|2.135|2.092|2.116|576000|1.876
1064842200|2003-09-29 13:30:00|2.125|2.125|2.075|2.099|381000|1.861
1064928600|2003-09-30 13:30:00|2.105|2.18|2.096|2.15|1181000|1.906
1065015000|2003-10-01 13:30:00|2.24|2.25|2.185|2.226|475000|1.974
1065101400|2003-10-02 13:30:00|2.251|2.351|2.229|2.337|832000|2.072
1065187800|2003-10-03 13:30:00|2.321|2.35|2.288|2.288|561000|2.029
1065447000|2003-10-06 13:30:00|2.325|2.48|2.325|2.44|742000|2.163
1065533400|2003-10-07 13:30:00|2.415|2.415|2.38|2.402|377000|2.13
1065619800|2003-10-08 13:30:00|2.395|2.43|2.395|2.429|209000|2.154
1065706200|2003-10-09 13:30:00|2.42|2.432|2.388|2.396|342000|2.124
1065792600|2003-10-10 13:30:00|2.41|2.449|2.4|2.4|687000|2.128
1066051800|2003-10-13 13:30:00|2.41|2.558|2.41|2.558|648000|2.268
1066138200|2003-10-14 13:30:00|2.558|2.558|2.48|2.502|572000|2.218
1066224600|2003-10-15 13:30:00|2.508|2.575|2.5|2.52|318000|2.234
1066311000|2003-10-16 13:30:00|2.532|2.586|2.532|2.565|180000|2.274
1066397400|2003-10-17 13:30:00|2.595|2.595|2.562|2.587|1631000|2.294
1066656600|2003-10-20 13:30:00|2.6|2.603|2.5|2.505|1104000|2.221
1066743000|2003-10-21 13:30:00|2.52|2.53|2.505|2.505|371000|2.221
1066829400|2003-10-22 13:30:00|2.499|2.518|2.446|2.446|891000|2.169
1066915800|2003-10-23 13:30:00|2.382|2.43|2.375|2.376|1899000|2.107
1067002200|2003-10-24 13:30:00|2.381|2.434|2.365|2.381|510000|2.111
1067265000|2003-10-27 14:30:00|2.4|2.442|2.385|2.42|345000|2.146
1067351400|2003-10-28 14:30:00|2.43|2.585|2.423|2.452|490000|2.174
1067437800|2003-10-29 14:30:00|2.445|2.451|2.4|2.4|343000|2.128
1067524200|2003-10-30 14:30:00|2.4|2.545|2.4|2.494|572000|2.211
1067610600|2003-10-31 14:30:00|2.5|2.598|2.5|2.589|356000|2.296
1067869800|2003-11-03 14:30:00|2.614|2.638|2.563|2.622|695000|2.325
1067956200|2003-11-04 14:30:00|2.597|2.617|2.502|2.534|403000|2.247
1068042600|2003-11-05 14:30:00|2.547|2.568|2.39|2.39|1060000|2.119
1068129000|2003-11-06 14:30:00|2.401|2.41|2.25|2.3|2068000|2.039
1068215400|2003-11-07 14:30:00|2.335|2.34|2.3|2.334|1562000|2.069
1068474600|2003-11-10 14:30:00|2.334|2.35|2.325|2.328|1116000|2.064
1068561000|2003-11-11 14:30:00|2.328|2.332|2.307|2.311|1489000|2.049
1068647400|2003-11-12 14:30:00|2.32|2.329|2.278|2.329|1635000|2.065
1068733800|2003-11-13 14:30:00|2.37|2.41|2.325|2.405|2622000|2.132
1068820200|2003-11-14 14:30:00|2.401|2.438|2.39|2.427|841000|2.152
1069079400|2003-11-17 14:30:00|2.4|2.435|2.4|2.435|793000|2.159
1069165800|2003-11-18 14:30:00|2.425|2.452|2.416|2.426|305000|2.151
1069252200|2003-11-19 14:30:00|2.412|2.428|2.403|2.408|139000|2.135
1069338600|2003-11-20 14:30:00|2.408|2.44|2.402|2.405|951000|2.132
1069425000|2003-11-21 14:30:00|2.43|2.459|2.43|2.454|611000|2.176
1069684200|2003-11-24 14:30:00|2.443|2.49|2.441|2.49|796000|2.208
1069770600|2003-11-25 14:30:00|2.49|2.538|2.49|2.529|1021000|2.242
1069857000|2003-11-26 14:30:00|2.562|2.625|2.556|2.587|726000|2.294
1070029800|2003-11-28 14:30:00|2.6|2.63|2.6|2.615|396000|2.319
1070289000|2003-12-01 14:30:00|2.616|2.702|2.616|2.654|818000|2.353
1070375400|2003-12-02 14:30:00|2.655|2.71|2.64|2.66|985000|2.358
1070461800|2003-12-03 14:30:00|2.71|2.799|2.702|2.735|1439000|2.425
1070548200|2003-12-04 14:30:00|2.75|2.75|2.716|2.728|964000|2.419
1070634600|2003-12-05 14:30:00|2.66|2.694|2.62|2.635|694000|2.336
1070893800|2003-12-08 14:30:00|2.64|2.795|2.64|2.795|481000|2.478
1070980200|2003-12-09 14:30:00|2.8|2.825|2.701|2.702|433000|2.396
1071066600|2003-12-10 14:30:00|2.705|2.725|2.681|2.696|134000|2.39
1071153000|2003-12-11 14:30:00|2.711|2.795|2.711|2.781|456000|2.466
1071239400|2003-12-12 14:30:00|2.955|3.019|2.937|2.95|982000|2.616
1071498600|2003-12-15 14:30:00|3.015|3.035|2.96|2.988|1348000|2.649
1071585000|2003-12-16 14:30:00|2.88|2.89|2.75|2.802|694000|2.484
1071671400|2003-12-17 14:30:00|2.813|2.945|2.813|2.899|990000|2.57
1071757800|2003-12-18 14:30:00|2.905|2.946|2.884|2.889|1358000|2.562
1071844200|2003-12-19 14:30:00|2.95|2.952|2.905|2.925|481000|2.593
1072103400|2003-12-22 14:30:00|2.98|3.022|2.927|2.927|371000|2.595
1072189800|2003-12-23 14:30:00|2.952|2.972|2.925|2.94|587000|2.607
1072276200|2003-12-24 14:30:00|3|3.03|2.982|3.03|204000|2.687
1072449000|2003-12-26 14:30:00|3.03|3.415|3.03|3.31|1041000|2.935
1072708200|2003-12-29 14:30:00|3.4|3.443|3.25|3.257|1650000|2.888
1072794600|2003-12-30 14:30:00|3.29|3.29|3.2|3.225|540000|2.859
1072881000|2003-12-31 14:30:00|3.25|3.27|3.054|3.054|585000|2.708
1073053800|2004-01-02 14:30:00|3.079|3.195|3.06|3.18|997000|2.82
1073313000|2004-01-05 14:30:00|3.24|3.379|3.238|3.35|1872000|2.97
1073399400|2004-01-06 14:30:00|3.35|3.375|3.3|3.363|525000|2.982
1073485800|2004-01-07 14:30:00|3.388|3.49|3.241|3.444|1015000|3.054
1073572200|2004-01-08 14:30:00|3.444|3.444|3.318|3.354|725000|2.974
1073658600|2004-01-09 14:30:00|3.354|3.373|3.31|3.31|772000|2.935
1073917800|2004-01-12 14:30:00|3.275|3.275|3.16|3.24|1925000|2.873
1074004200|2004-01-13 14:30:00|3.215|3.25|3.155|3.197|1779000|2.835
1074090600|2004-01-14 14:30:00|3.3|3.346|3.275|3.315|1019000|2.939
1074177000|2004-01-15 14:30:00|3.305|3.376|3.305|3.321|946000|2.945
1074263400|2004-01-16 14:30:00|3.296|3.296|3.14|3.199|771000|2.836
1074609000|2004-01-20 14:30:00|3.199|3.242|3.199|3.226|846000|2.86
1074695400|2004-01-21 14:30:00|3.19|3.389|3.19|3.302|1079000|2.928
1074781800|2004-01-22 14:30:00|3.327|3.327|3.25|3.274|586000|2.903
1074868200|2004-01-23 14:30:00|3.274|3.299|3.25|3.25|898000|2.882
1075127400|2004-01-26 14:30:00|3.235|3.277|3.226|3.24|628000|2.873
1075213800|2004-01-27 14:30:00|3.24|3.24|3.004|3.03|1473000|2.687
1075300200|2004-01-28 14:30:00|3.075|3.136|2.95|2.95|1313000|2.616
1075386600|2004-01-29 14:30:00|2.975|3|2.825|2.882|1375000|2.555
1075473000|2004-01-30 14:30:00|2.87|2.94|2.868|2.9|783000|2.571
1075732200|2004-02-02 14:30:00|2.91|2.938|2.896|2.907|1385000|2.577
1075818600|2004-02-03 14:30:00|2.914|2.915|2.86|2.879|504000|2.553
1075905000|2004-02-04 14:30:00|2.879|2.879|2.75|2.772|1049000|2.458
1075991400|2004-02-05 14:30:00|2.76|2.832|2.75|2.814|1416000|2.495
1076077800|2004-02-06 14:30:00|2.825|3.026|2.813|3.026|2160000|2.683
1076337000|2004-02-09 14:30:00|3.029|3.039|2.935|2.989|640000|2.65
1076423400|2004-02-10 14:30:00|3|3.026|2.966|2.987|314000|2.648
1076509800|2004-02-11 14:30:00|3.018|3.024|2.983|3.016|927000|2.674
1076596200|2004-02-12 14:30:00|3.025|3.07|3.013|3.055|1136000|2.709
1076682600|2004-02-13 14:30:00|3.11|3.11|3.056|3.096|1377000|2.745
1077028200|2004-02-17 14:30:00|3.096|3.188|3.084|3.14|874000|2.784
1077114600|2004-02-18 14:30:00|3.185|3.185|3.141|3.141|485000|2.785
1077201000|2004-02-19 14:30:00|3.126|3.178|3.018|3.024|1765000|2.681
1077287400|2004-02-20 14:30:00|3.024|3.029|2.938|3.016|1144000|2.674
1077546600|2004-02-23 14:30:00|3.041|3.125|3.015|3.015|881000|2.673
1077633000|2004-02-24 14:30:00|3.027|3.086|3.018|3.086|448000|2.736
1077719400|2004-02-25 14:30:00|3.055|3.15|2.925|2.973|1030000|2.636
1077805800|2004-02-26 14:30:00|3.025|3.094|2.983|3.017|952000|2.675
1077892200|2004-02-27 14:30:00|3|3.095|3|3.041|433000|2.696
1078151400|2004-03-01 14:30:00|3.041|3.197|3.041|3.14|1207000|2.784
1078237800|2004-03-02 14:30:00|3.115|3.197|3.102|3.105|510000|2.753
1078324200|2004-03-03 14:30:00|3|3.131|3|3.099|394000|2.748
1078410600|2004-03-04 14:30:00|3.096|3.099|3.05|3.08|448000|2.731
1078497000|2004-03-05 14:30:00|3.06|3.191|3.06|3.15|475000|2.793
1078756200|2004-03-08 14:30:00|3.17|3.17|3.145|3.145|149000|2.789
1078842600|2004-03-09 14:30:00|3.17|3.177|3.021|3.029|810000|2.686
1078929000|2004-03-10 14:30:00|3.029|3.064|3.01|3.031|826000|2.687
1079015400|2004-03-11 14:30:00|2.99|3.028|2.97|3.012|259000|2.671
1079101800|2004-03-12 14:30:00|2.995|3.027|2.989|3.022|422000|2.679
1079361000|2004-03-15 14:30:00|3.024|3.046|2.956|2.992|992000|2.653
1079447400|2004-03-16 14:30:00|2.992|3.014|2.965|2.985|273000|2.647
1079533800|2004-03-17 14:30:00|3|3.049|3|3.025|787000|2.682
1079620200|2004-03-18 14:30:00|3.03|3.03|2.94|2.952|262000|2.617
1079706600|2004-03-19 14:30:00|2.961|2.961|2.91|2.91|332000|2.58
1079965800|2004-03-22 14:30:00|2.9|2.9|2.72|2.792|936000|2.476
1080052200|2004-03-23 14:30:00|2.79|2.845|2.7|2.813|846000|2.494
1080138600|2004-03-24 14:30:00|2.838|2.895|2.838|2.858|349000|2.534
1080225000|2004-03-25 14:30:00|2.871|2.935|2.871|2.899|505000|2.57
1080311400|2004-03-26 14:30:00|2.924|2.998|2.903|2.922|580000|2.591
1080570600|2004-03-29 14:30:00|2.94|3.049|2.94|3|812000|2.66
1080657000|2004-03-30 14:30:00|2.909|2.985|2.909|2.948|665000|2.614
1080743400|2004-03-31 14:30:00|2.973|3.011|2.97|3.008|1463000|2.667
1080829800|2004-04-01 14:30:00|3.075|3.108|3.056|3.086|1289000|2.736
1080916200|2004-04-02 14:30:00|3.09|3.14|3.09|3.119|733000|2.765
1081171800|2004-04-05 13:30:00|3.125|3.172|3.095|3.125|552000|2.771
1081258200|2004-04-06 13:30:00|3.15|3.198|3.121|3.132|567000|2.777
1081344600|2004-04-07 13:30:00|3.107|3.138|3.035|3.117|368000|2.764
1081431000|2004-04-08 13:30:00|3.103|3.104|3.074|3.074|128000|2.726
1081776600|2004-04-12 13:30:00|3|3.135|3|3.1|286000|2.749
1081863000|2004-04-13 13:30:00|3.125|3.158|3.1|3.101|524000|2.749
1081949400|2004-04-14 13:30:00|3.1|3.1|3.03|3.053|458000|2.707
1082035800|2004-04-15 13:30:00|3.06|3.062|3.002|3.003|402000|2.663
1082122200|2004-04-16 13:30:00|3.017|3.15|3.017|3.085|523000|2.735
1082381400|2004-04-19 13:30:00|3.086|3.1|3.05|3.076|176000|2.727
1082467800|2004-04-20 13:30:00|3.09|3.145|3.08|3.084|308000|2.734
1082554200|2004-04-21 13:30:00|3.104|3.122|3.063|3.115|364000|2.762
1082640600|2004-04-22 13:30:00|3.116|3.131|2.98|2.98|1138000|2.642
1082727000|2004-04-23 13:30:00|3|3.12|3|3.119|582000|2.765
1082986200|2004-04-26 13:30:00|3.13|3.13|3.09|3.099|199000|2.748
1083072600|2004-04-27 13:30:00|3.09|3.134|3.09|3.126|405000|2.772
1083159000|2004-04-28 13:30:00|3.101|3.13|3.079|3.121|493000|2.767
1083245400|2004-04-29 13:30:00|3.122|3.122|2.976|3.009|492000|2.668
1083331800|2004-04-30 13:30:00|2.984|2.984|2.9|2.9|619000|2.571
1083591000|2004-05-03 13:30:00|2.9|3.08|2.84|3.002|1185000|2.662
1083677400|2004-05-04 13:30:00|2.9|3.11|2.9|3.11|433000|2.78|divid|0.0238
1083763800|2004-05-05 13:30:00|3.1|3.31|3.1|3.269|917000|2.922
1083850200|2004-05-06 13:30:00|3.274|3.274|3.126|3.128|572000|2.796
1083936600|2004-05-07 13:30:00|3.129|3.129|3.085|3.086|275000|2.758
1084195800|2004-05-10 13:30:00|3.061|3.061|2.95|2.962|469000|2.647
1084282200|2004-05-11 13:30:00|2.937|3.041|2.937|2.998|492000|2.679
1084368600|2004-05-12 13:30:00|3|3|2.875|2.925|558000|2.614
1084455000|2004-05-13 13:30:00|2.935|2.995|2.932|2.97|251000|2.654
1084541400|2004-05-14 13:30:00|2.9|2.9|2.594|2.598|2395000|2.322
1084800600|2004-05-17 13:30:00|2.4|2.4|1.96|2.294|7217000|2.05
1084887000|2004-05-18 13:30:00|2.54|2.7|2.5|2.618|3184000|2.34
1084973400|2004-05-19 13:30:00|2.67|2.715|2.628|2.644|1285000|2.363
1085059800|2004-05-20 13:30:00|2.68|2.699|2.575|2.619|729000|2.341
1085146200|2004-05-21 13:30:00|2.6|2.636|2.598|2.608|345000|2.331
1085405400|2004-05-24 13:30:00|2.695|2.79|2.645|2.645|635000|2.364
1085491800|2004-05-25 13:30:00|2.658|2.844|2.633|2.835|5216000|2.534
1085578200|2004-05-26 13:30:00|2.81|2.81|2.764|2.796|537000|2.499
1085664600|2004-05-27 13:30:00|2.812|2.848|2.766|2.816|2623000|2.517
1085751000|2004-05-28 13:30:00|2.75|2.839|2.721|2.832|2921000|2.531
1086096600|2004-06-01 13:30:00|2.807|2.809|2.767|2.8|192000|2.502
1086183000|2004-06-02 13:30:00|2.75|2.75|2.65|2.695|2262000|2.409
1086269400|2004-06-03 13:30:00|2.645|2.674|2.63|2.658|1120000|2.376
1086355800|2004-06-04 13:30:00|2.675|2.76|2.675|2.748|669000|2.456
1086615000|2004-06-07 13:30:00|2.795|2.874|2.79|2.867|1537000|2.562
1086701400|2004-06-08 13:30:00|2.867|2.874|2.814|2.87|544000|2.565
1086787800|2004-06-09 13:30:00|2.88|2.88|2.836|2.856|1050000|2.552
1086874200|2004-06-10 13:30:00|2.891|2.971|2.875|2.946|756000|2.633
1087219800|2004-06-14 13:30:00|2.94|2.94|2.845|2.895|2178000|2.587
1087306200|2004-06-15 13:30:00|2.91|2.975|2.906|2.95|1147000|2.637
1087392600|2004-06-16 13:30:00|2.955|2.955|2.921|2.945|798000|2.632
1087479000|2004-06-17 13:30:00|2.945|2.945|2.899|2.915|490000|2.605
1087565400|2004-06-18 13:30:00|2.89|2.89|2.842|2.842|259000|2.54
1087824600|2004-06-21 13:30:00|2.82|2.86|2.803|2.829|425000|2.528
1087911000|2004-06-22 13:30:00|2.83|2.83|2.722|2.735|599000|2.444
1087997400|2004-06-23 13:30:00|2.705|2.705|2.456|2.669|3338000|2.385
1088083800|2004-06-24 13:30:00|2.7|2.72|2.677|2.679|751000|2.394
1088170200|2004-06-25 13:30:00|2.63|2.68|2.621|2.68|927000|2.395
1088429400|2004-06-28 13:30:00|2.718|2.767|2.703|2.758|624000|2.465
1088515800|2004-06-29 13:30:00|2.695|2.725|2.682|2.708|164000|2.42
1088602200|2004-06-30 13:30:00|2.7|2.7|2.654|2.686|1379000|2.401
1088688600|2004-07-01 13:30:00|2.676|2.686|2.66|2.68|678000|2.395
1088775000|2004-07-02 13:30:00|2.68|2.734|2.675|2.713|338000|2.425
1089120600|2004-07-06 13:30:00|2.738|2.763|2.708|2.753|792000|2.46
1089207000|2004-07-07 13:30:00|2.743|2.753|2.7|2.701|394000|2.414
1089293400|2004-07-08 13:30:00|2.726|2.726|2.67|2.671|141000|2.387
1089379800|2004-07-09 13:30:00|2.672|2.727|2.672|2.727|120000|2.437
1089639000|2004-07-12 13:30:00|2.737|2.737|2.69|2.711|391000|2.423
1089725400|2004-07-13 13:30:00|2.727|2.74|2.705|2.713|395000|2.425
1089811800|2004-07-14 13:30:00|2.728|2.74|2.71|2.736|441000|2.445
1089898200|2004-07-15 13:30:00|2.74|2.74|2.675|2.684|109000|2.399
1089984600|2004-07-16 13:30:00|2.684|2.694|2.665|2.665|212000|2.382
1090243800|2004-07-19 13:30:00|2.65|2.67|2.64|2.653|410000|2.371
1090330200|2004-07-20 13:30:00|2.644|2.653|2.598|2.625|226000|2.346
1090416600|2004-07-21 13:30:00|2.625|2.646|2.619|2.645|570000|2.364
1090503000|2004-07-22 13:30:00|2.635|2.635|2.604|2.625|409000|2.346
1090589400|2004-07-23 13:30:00|2.627|2.63|2.62|2.625|150000|2.346
1090848600|2004-07-26 13:30:00|2.58|2.611|2.565|2.59|910000|2.315
1090935000|2004-07-27 13:30:00|2.6|2.665|2.6|2.664|292000|2.381
1091021400|2004-07-28 13:30:00|2.664|2.699|2.654|2.687|418000|2.401
1091107800|2004-07-29 13:30:00|2.697|2.722|2.678|2.69|396000|2.404
1091194200|2004-07-30 13:30:00|2.691|2.708|2.678|2.708|1571000|2.42
1091453400|2004-08-02 13:30:00|2.688|2.711|2.68|2.704|929000|2.417
1091539800|2004-08-03 13:30:00|2.679|2.697|2.665|2.671|386000|2.387
1091626200|2004-08-04 13:30:00|2.661|2.661|2.621|2.621|350000|2.342
1091712600|2004-08-05 13:30:00|2.64|2.656|2.637|2.65|277000|2.368
1091799000|2004-08-06 13:30:00|2.64|2.647|2.63|2.647|317000|2.366
1092058200|2004-08-09 13:30:00|2.627|2.665|2.624|2.634|1280000|2.354
1092144600|2004-08-10 13:30:00|2.644|2.725|2.644|2.703|345000|2.416
1092231000|2004-08-11 13:30:00|2.708|2.721|2.695|2.714|198000|2.426
1092317400|2004-08-12 13:30:00|2.718|2.724|2.708|2.724|75000|2.435
1092403800|2004-08-13 13:30:00|2.724|2.74|2.71|2.735|398000|2.444
1092663000|2004-08-16 13:30:00|2.72|2.764|2.707|2.756|266000|2.463
1092749400|2004-08-17 13:30:00|2.758|2.767|2.749|2.751|434000|2.459
1092835800|2004-08-18 13:30:00|2.749|2.764|2.74|2.752|623000|2.46
1092922200|2004-08-19 13:30:00|2.764|2.793|2.764|2.787|183000|2.491
1093008600|2004-08-20 13:30:00|2.74|2.777|2.74|2.769|172000|2.475
1093267800|2004-08-23 13:30:00|2.775|2.781|2.75|2.77|277000|2.476
1093354200|2004-08-24 13:30:00|2.771|2.79|2.742|2.77|221000|2.476
1093440600|2004-08-25 13:30:00|2.77|2.771|2.743|2.751|918000|2.459
1093527000|2004-08-26 13:30:00|2.75|2.806|2.75|2.8|173000|2.502
1093613400|2004-08-27 13:30:00|2.8|2.8|2.776|2.795|55000|2.498
1093872600|2004-08-30 13:30:00|2.815|2.823|2.806|2.82|138000|2.52
1093959000|2004-08-31 13:30:00|2.795|2.818|2.779|2.811|150000|2.512
1094045400|2004-09-01 13:30:00|2.821|2.895|2.821|2.855|365000|2.552
1094131800|2004-09-02 13:30:00|2.835|2.854|2.834|2.841|176000|2.539
1094218200|2004-09-03 13:30:00|2.846|2.862|2.846|2.85|44000|2.547
1094563800|2004-09-07 13:30:00|2.855|2.855|2.833|2.848|146000|2.545
1094650200|2004-09-08 13:30:00|2.863|2.969|2.863|2.959|486000|2.645
1094736600|2004-09-09 13:30:00|2.922|2.95|2.922|2.929|102000|2.618
1094823000|2004-09-10 13:30:00|2.94|2.94|2.882|2.936|106000|2.624
1095082200|2004-09-13 13:30:00|2.921|2.931|2.91|2.927|22000|2.616
1095168600|2004-09-14 13:30:00|2.911|2.933|2.898|2.912|152000|2.603
1095255000|2004-09-15 13:30:00|2.927|2.976|2.925|2.97|131000|2.654
1095341400|2004-09-16 13:30:00|2.97|2.97|2.94|2.957|696000|2.643
1095427800|2004-09-17 13:30:00|2.967|2.98|2.967|2.98|171000|2.663
1095687000|2004-09-20 13:30:00|2.994|3.149|2.99|3.066|445000|2.74
1095773400|2004-09-21 13:30:00|3.05|3.074|3.02|3.074|93000|2.747
1095859800|2004-09-22 13:30:00|3.099|3.245|3.085|3.226|632000|2.883
1095946200|2004-09-23 13:30:00|3.199|3.3|3.18|3.254|698000|2.908
1096032600|2004-09-24 13:30:00|3.255|3.255|3.116|3.198|441000|2.858
1096291800|2004-09-27 13:30:00|3.198|3.199|3.13|3.184|711000|2.846
1096378200|2004-09-28 13:30:00|3.174|3.2|3.171|3.2|197000|2.86
1096464600|2004-09-29 13:30:00|3.2|3.206|3.163|3.206|597000|2.865
1096551000|2004-09-30 13:30:00|3.2|3.395|3.2|3.395|359000|3.034
1096637400|2004-10-01 13:30:00|3.305|3.379|3.299|3.355|317000|2.998
1096896600|2004-10-04 13:30:00|3.33|3.375|3.326|3.353|389000|2.997
1096983000|2004-10-05 13:30:00|3.358|3.358|3.26|3.272|606000|2.924
1097069400|2004-10-06 13:30:00|3.25|3.298|3.245|3.284|331000|2.935
1097155800|2004-10-07 13:30:00|3.284|3.298|3.25|3.275|237000|2.927
1097242200|2004-10-08 13:30:00|3.276|3.325|3.276|3.324|219000|2.971
1097501400|2004-10-11 13:30:00|3.345|3.345|3.289|3.304|139000|2.953
1097587800|2004-10-12 13:30:00|3.304|3.324|3.255|3.295|258000|2.945
1097674200|2004-10-13 13:30:00|3.32|3.34|3.28|3.3|201000|2.949
1097760600|2004-10-14 13:30:00|3.29|3.291|3.245|3.27|399000|2.923
1097847000|2004-10-15 13:30:00|3.295|3.337|3.272|3.328|345000|2.974
1098106200|2004-10-18 13:30:00|3.275|3.3|3.249|3.283|692000|2.934
1098192600|2004-10-19 13:30:00|3.288|3.35|3.25|3.264|355000|2.917
1098279000|2004-10-20 13:30:00|3.264|3.264|3.165|3.176|1229000|2.838
1098365400|2004-10-21 13:30:00|3.177|3.237|3.05|3.233|2310000|2.889
1098451800|2004-10-22 13:30:00|3.218|3.243|3.187|3.217|660000|2.875
1098711000|2004-10-25 13:30:00|3.199|3.199|3.134|3.16|727000|2.824
1098797400|2004-10-26 13:30:00|3.17|3.249|3.168|3.234|1005000|2.89
1098883800|2004-10-27 13:30:00|3.28|3.45|3.268|3.394|878000|3.033
1098970200|2004-10-28 13:30:00|3.394|3.411|3.33|3.359|917000|3.002
1099056600|2004-10-29 13:30:00|3.369|3.548|3.368|3.517|1417000|3.143
1099319400|2004-11-01 14:30:00|3.523|3.524|3.385|3.405|1135000|3.043
1099405800|2004-11-02 14:30:00|3.455|3.595|3.455|3.475|608000|3.106
1099492200|2004-11-03 14:30:00|3.55|3.624|3.54|3.54|534000|3.164
1099578600|2004-11-04 14:30:00|3.54|3.611|3.5|3.57|989000|3.191
1099665000|2004-11-05 14:30:00|3.775|3.89|3.66|3.711|1726000|3.317
1099924200|2004-11-08 14:30:00|3.811|3.84|3.75|3.75|2155000|3.351
1100010600|2004-11-09 14:30:00|3.775|3.974|3.775|3.955|1620000|3.535
1100097000|2004-11-10 14:30:00|3.998|4|3.901|3.921|739000|3.504
1100183400|2004-11-11 14:30:00|3.9|3.997|3.89|3.89|436000|3.477
1100269800|2004-11-12 14:30:00|3.91|4.038|3.905|4.01|496000|3.584
1100529000|2004-11-15 14:30:00|4.035|4.096|3.977|3.977|836000|3.554
1100615400|2004-11-16 14:30:00|4.05|4.08|4.004|4.068|1036000|3.636
1100701800|2004-11-17 14:30:00|4.07|4.071|4.018|4.045|765000|3.615
1100788200|2004-11-18 14:30:00|4.045|4.175|4.009|4.151|1540000|3.71
1100874600|2004-11-19 14:30:00|4.14|4.141|4.041|4.069|448000|3.637
1101133800|2004-11-22 14:30:00|4.069|4.072|4.026|4.038|290000|3.609
1101220200|2004-11-23 14:30:00|4.028|4.039|3.972|3.999|737000|3.574
1101306600|2004-11-24 14:30:00|3.999|4.037|3.98|4|775000|3.575
1101479400|2004-11-26 14:30:00|4|4.09|4|4.04|439000|3.611
1101738600|2004-11-29 14:30:00|4.05|4.071|4.01|4.059|1110000|3.628
1101825000|2004-11-30 14:30:00|4.041|4.239|4.025|4.1|1591000|3.664
1101911400|2004-12-01 14:30:00|4.075|4.315|4.072|4.175|1990000|3.731
1101997800|2004-12-02 14:30:00|4.245|4.258|4.175|4.23|1443000|3.78
1102084200|2004-12-03 14:30:00|4.23|4.23|4.104|4.174|1059000|3.73
1102343400|2004-12-06 14:30:00|4.175|4.2|4.125|4.175|1008000|3.731
1102429800|2004-12-07 14:30:00|4.175|4.203|4.12|4.17|769000|3.727
1102516200|2004-12-08 14:30:00|4.135|4.149|4.09|4.111|895000|3.674
1102602600|2004-12-09 14:30:00|4.086|4.086|3.6|3.86|4718000|3.45
1102689000|2004-12-10 14:30:00|3.85|3.903|3.804|3.855|1429000|3.445
1102948200|2004-12-13 14:30:00|3.88|3.911|3.831|3.885|1112000|3.472
1103034600|2004-12-14 14:30:00|3.885|3.91|3.853|3.865|408000|3.454
1103121000|2004-12-15 14:30:00|3.868|4.01|3.85|4|398000|3.575
1103207400|2004-12-16 14:30:00|4.025|4.028|3.904|4.001|487000|3.576
1103293800|2004-12-17 14:30:00|4.011|4.062|3.958|4.025|536000|3.597
1103553000|2004-12-20 14:30:00|4.05|4.06|4.02|4.05|240000|3.62
1103639400|2004-12-21 14:30:00|4.05|4.259|4.033|4.22|688000|3.772
1103725800|2004-12-22 14:30:00|4.22|4.227|4.18|4.226|1325000|3.777
1103812200|2004-12-23 14:30:00|4.285|4.369|4.281|4.307|1681000|3.849
1104157800|2004-12-27 14:30:00|4.33|4.45|4.325|4.38|986000|3.915
1104244200|2004-12-28 14:30:00|4.43|4.475|4.41|4.42|197000|3.95
1104330600|2004-12-29 14:30:00|4.415|4.475|4.384|4.471|402000|3.996
1104417000|2004-12-30 14:30:00|4.471|4.5|4.465|4.49|534000|4.013
1104503400|2004-12-31 14:30:00|4.48|4.588|4.479|4.536|587000|4.054
1104762600|2005-01-03 14:30:00|4.561|4.587|4.52|4.574|719000|4.088
1104849000|2005-01-04 14:30:00|4.574|4.574|4.298|4.3|1485000|3.843
1104935400|2005-01-05 14:30:00|4.24|4.241|4.025|4.124|2529000|3.686
1105021800|2005-01-06 14:30:00|4.099|4.099|3.897|3.946|1599000|3.527
1105108200|2005-01-07 14:30:00|3.998|4.11|3.998|4.091|1657000|3.656
1105367400|2005-01-10 14:30:00|4.081|4.084|4.035|4.071|827000|3.638
1105453800|2005-01-11 14:30:00|4.05|4.1|4.02|4.05|543000|3.62
1105540200|2005-01-12 14:30:00|4.05|4.053|4.006|4.025|730000|3.597
1105626600|2005-01-13 14:30:00|4.075|4.174|4.075|4.1|937000|3.664
1105713000|2005-01-14 14:30:00|4.186|4.25|4.186|4.2|1407000|3.754
1106058600|2005-01-18 14:30:00|4.2|4.217|4.153|4.217|352000|3.769
1106145000|2005-01-19 14:30:00|4.203|4.214|4.101|4.176|619000|3.732
1106231400|2005-01-20 14:30:00|4.11|4.11|3.921|3.926|2084000|3.509
1106317800|2005-01-21 14:30:00|3.979|4.19|3.979|4.184|17926000|3.739
1106577000|2005-01-24 14:30:00|4.1|4.125|4.07|4.1|7803000|3.664
1106663400|2005-01-25 14:30:00|4.115|4.159|4.115|4.126|2674000|3.688
1106749800|2005-01-26 14:30:00|4.17|4.175|4.132|4.15|2544000|3.709
1106836200|2005-01-27 14:30:00|4.17|4.299|4.166|4.172|4203000|3.729
1106922600|2005-01-28 14:30:00|4.2|4.226|4.168|4.2|1637000|3.754
1107181800|2005-01-31 14:30:00|4.34|4.45|4.306|4.45|1894000|3.977
1107268200|2005-02-01 14:30:00|4.44|4.472|4.32|4.466|1944000|3.991
1107354600|2005-02-02 14:30:00|4.466|4.474|4.383|4.457|952000|3.983
1107441000|2005-02-03 14:30:00|4.51|4.515|4.462|4.462|889000|3.988
1107527400|2005-02-04 14:30:00|4.45|4.48|4.406|4.477|533000|4.001
1107786600|2005-02-07 14:30:00|4.457|4.524|4.457|4.501|508000|4.023
1107873000|2005-02-08 14:30:00|4.48|4.544|4.48|4.542|586000|4.059
1107959400|2005-02-09 14:30:00|4.58|4.64|4.535|4.535|1001000|4.053
1108045800|2005-02-10 14:30:00|4.51|4.511|4.481|4.488|680000|4.011
1108132200|2005-02-11 14:30:00|4.489|4.499|4.425|4.457|1275000|3.983
1108391400|2005-02-14 14:30:00|4.55|4.55|4.476|4.53|1229000|4.049
1108477800|2005-02-15 14:30:00|4.515|4.615|4.506|4.61|1867000|4.12
1108564200|2005-02-16 14:30:00|4.615|4.62|4.513|4.514|559000|4.034
1108650600|2005-02-17 14:30:00|4.55|4.55|4.49|4.5|611000|4.022
1108737000|2005-02-18 14:30:00|4.5|4.5|4.355|4.375|1177000|3.91
1109082600|2005-02-22 14:30:00|4.375|4.375|4.306|4.327|1692000|3.867
1109169000|2005-02-23 14:30:00|4.35|4.446|4.35|4.396|1227000|3.929
1109255400|2005-02-24 14:30:00|4.385|4.445|4.36|4.443|661000|3.971
1109341800|2005-02-25 14:30:00|4.45|4.572|4.44|4.565|1447000|4.08
1109601000|2005-02-28 14:30:00|4.6|4.706|4.6|4.705|3339000|4.205
1109687400|2005-03-01 14:30:00|4.73|4.736|4.65|4.701|1249000|4.201
1109773800|2005-03-02 14:30:00|4.69|4.691|4.6|4.61|1374000|4.12
1109860200|2005-03-03 14:30:00|4.66|4.675|4.576|4.617|1262000|4.126
1109946600|2005-03-04 14:30:00|4.637|4.77|4.637|4.761|1366000|4.255
1110205800|2005-03-07 14:30:00|4.8|4.883|4.774|4.882|1547000|4.363
1110292200|2005-03-08 14:30:00|4.902|4.947|4.883|4.945|3389000|4.42
1110378600|2005-03-09 14:30:00|4.97|5|4.855|4.865|1156000|4.348
1110465000|2005-03-10 14:30:00|4.85|4.85|4.752|4.78|1387000|4.272
1110551400|2005-03-11 14:30:00|4.785|4.824|4.761|4.824|1247000|4.311
1110810600|2005-03-14 14:30:00|4.8|4.825|4.645|4.729|1395000|4.226
1110897000|2005-03-15 14:30:00|4.682|4.69|4.596|4.64|1752000|4.147
1110983400|2005-03-16 14:30:00|4.641|4.646|4.361|4.487|2847000|4.01
1111069800|2005-03-17 14:30:00|4.487|4.487|4.3|4.397|2668000|3.93
1111156200|2005-03-18 14:30:00|4.38|4.451|4.377|4.39|1313000|3.923
1111415400|2005-03-21 14:30:00|4.34|4.345|4.171|4.267|3127000|3.814
1111501800|2005-03-22 14:30:00|4.215|4.255|4.096|4.111|3151000|3.674
1111588200|2005-03-23 14:30:00|3.95|4.037|3.879|4|4723000|3.575
1111674600|2005-03-24 14:30:00|4|4.154|4|4.11|2023000|3.673
1112020200|2005-03-28 14:30:00|4.138|4.145|4.08|4.105|931000|3.669
1112106600|2005-03-29 14:30:00|4.105|4.136|4.043|4.055|2578000|3.624
1112193000|2005-03-30 14:30:00|4.075|4.11|4.07|4.1|598000|3.664
1112279400|2005-03-31 14:30:00|4.125|4.233|4.125|4.203|1420000|3.756
1112365800|2005-04-01 14:30:00|4.26|4.294|4.164|4.185|1334000|3.74
1112621400|2005-04-04 13:30:00|4.2|4.301|4.162|4.276|1035000|3.822
1112707800|2005-04-05 13:30:00|4.248|4.27|4.207|4.215|1009000|3.767
1112794200|2005-04-06 13:30:00|4.282|4.422|4.282|4.419|1517000|3.949
1112880600|2005-04-07 13:30:00|4.441|4.517|4.433|4.442|1093000|3.97
1112967000|2005-04-08 13:30:00|4.42|4.421|4.363|4.363|1012000|3.899
1113226200|2005-04-11 13:30:00|4.395|4.405|4.29|4.315|454000|3.856
1113312600|2005-04-12 13:30:00|4.29|4.34|4.237|4.34|681000|3.879
1113399000|2005-04-13 13:30:00|4.365|4.38|4.3|4.301|438000|3.844
1113485400|2005-04-14 13:30:00|4.32|4.361|4.305|4.313|755000|3.855
1113571800|2005-04-15 13:30:00|4.3|4.301|4.145|4.146|1176000|3.705
1113831000|2005-04-18 13:30:00|4.1|4.19|3.995|4.19|1456000|3.745
1113917400|2005-04-19 13:30:00|4.24|4.348|4.236|4.32|1049000|3.861
1114003800|2005-04-20 13:30:00|4.352|4.361|4.174|4.179|1326000|3.735
1114090200|2005-04-21 13:30:00|4.185|4.215|4.136|4.215|2356000|3.767
1114176600|2005-04-22 13:30:00|4.19|4.27|4.155|4.2|1023000|3.754
1114435800|2005-04-25 13:30:00|4.2|4.288|4.182|4.271|610000|3.817
1114522200|2005-04-26 13:30:00|4.2|4.27|4.2|4.27|456000|3.816
1114608600|2005-04-27 13:30:00|4.259|4.273|4.156|4.242|1057000|3.791
1114695000|2005-04-28 13:30:00|4.15|4.247|4.145|4.205|2122000|3.758
1114781400|2005-04-29 13:30:00|4.189|4.412|4.189|4.341|2978000|3.88
1115040600|2005-05-02 13:30:00|4.41|4.43|4.291|4.328|2921000|3.868
1115127000|2005-05-03 13:30:00|4.328|4.328|4.26|4.298|4870000|3.841
1115213400|2005-05-04 13:30:00|4.295|4.387|4.283|4.348|2344000|3.886
1115299800|2005-05-05 13:30:00|4.372|4.43|4.329|4.337|1330000|3.876
1115386200|2005-05-06 13:30:00|4.34|4.37|4.284|4.313|1019000|3.855
1115645400|2005-05-09 13:30:00|4.3|4.346|4.287|4.306|1848000|3.848
1115731800|2005-05-10 13:30:00|4.294|4.367|4.17|4.194|2177000|3.748
1115818200|2005-05-11 13:30:00|4.184|4.237|4.168|4.237|803000|3.787
1115904600|2005-05-12 13:30:00|4.238|4.258|4.113|4.126|668000|3.688
1115991000|2005-05-13 13:30:00|4.147|4.24|4.147|4.18|1207000|3.736
1116250200|2005-05-16 13:30:00|4.16|4.21|4.16|4.18|325000|3.736
1116336600|2005-05-17 13:30:00|4.175|4.222|4.161|4.161|1100000|3.719
1116423000|2005-05-18 13:30:00|4.161|4.303|4.161|4.294|2366000|3.838
1116509400|2005-05-19 13:30:00|4.314|4.314|4.268|4.285|315000|3.83
1116595800|2005-05-20 13:30:00|4.276|4.313|4.251|4.281|249000|3.826
1116855000|2005-05-23 13:30:00|4.26|4.298|4.253|4.274|756000|3.82
1116941400|2005-05-24 13:30:00|4.29|4.3|4.216|4.23|536000|3.78
1117027800|2005-05-25 13:30:00|4.199|4.225|4.067|4.112|794000|3.699|divid|0.0274
1117114200|2005-05-26 13:30:00|4.112|4.24|4.112|4.194|939000|3.773
1117200600|2005-05-27 13:30:00|4.175|4.23|4.155|4.215|1061000|3.792
1117546200|2005-05-31 13:30:00|4.2|4.221|4.168|4.189|809000|3.768
1117632600|2005-06-01 13:30:00|4.204|4.23|4.13|4.199|982000|3.777
1117719000|2005-06-02 13:30:00|4.19|4.221|4.19|4.208|982000|3.785
1117805400|2005-06-03 13:30:00|4.183|4.225|4.156|4.165|706000|3.747
1118064600|2005-06-06 13:30:00|4.2|4.225|4.16|4.216|1233000|3.793
1118151000|2005-06-07 13:30:00|4.35|4.431|4.224|4.403|3193000|3.961
1118237400|2005-06-08 13:30:00|4.42|4.459|4.42|4.438|712000|3.992
1118323800|2005-06-09 13:30:00|4.416|4.473|4.415|4.453|456000|4.006
1118410200|2005-06-10 13:30:00|4.463|4.475|4.421|4.456|1937000|4.008
1118669400|2005-06-13 13:30:00|4.456|4.587|4.454|4.551|1511000|4.094
1118755800|2005-06-14 13:30:00|4.561|4.631|4.56|4.625|2411000|4.16
1118842200|2005-06-15 13:30:00|4.65|4.666|4.605|4.655|1530000|4.187
1118928600|2005-06-16 13:30:00|4.679|4.685|4.616|4.673|1253000|4.204
1119015000|2005-06-17 13:30:00|4.685|4.75|4.67|4.719|1424000|4.245
1119274200|2005-06-20 13:30:00|4.709|4.72|4.651|4.665|1209000|4.196
1119360600|2005-06-21 13:30:00|4.69|4.7|4.635|4.661|655000|4.193
1119447000|2005-06-22 13:30:00|4.65|4.655|4.543|4.565|604000|4.106
1119533400|2005-06-23 13:30:00|4.54|4.565|4.434|4.468|735000|4.019
1119619800|2005-06-24 13:30:00|4.47|4.5|4.405|4.486|959000|4.035
1119879000|2005-06-27 13:30:00|4.524|4.548|4.505|4.535|1145000|4.079
1119965400|2005-06-28 13:30:00|4.509|4.566|4.509|4.566|1173000|4.107
1120051800|2005-06-29 13:30:00|4.601|4.7|4.6|4.664|1353000|4.196
1120138200|2005-06-30 13:30:00|4.7|4.848|4.621|4.651|2230000|4.184
1120224600|2005-07-01 13:30:00|4.676|4.825|4.676|4.789|1624000|4.308
1120570200|2005-07-05 13:30:00|4.79|4.8|4.74|4.775|1466000|4.295
1120656600|2005-07-06 13:30:00|4.847|4.903|4.845|4.903|1049000|4.411
1120743000|2005-07-07 13:30:00|4.825|4.871|4.8|4.849|1548000|4.362
1120829400|2005-07-08 13:30:00|4.9|5|4.894|4.978|1438000|4.478
1121088600|2005-07-11 13:30:00|4.978|5.05|4.975|4.981|2995000|4.481
1121175000|2005-07-12 13:30:00|4.95|4.96|4.849|4.849|1620000|4.362
1121261400|2005-07-13 13:30:00|4.85|4.87|4.71|4.718|1708000|4.244
1121347800|2005-07-14 13:30:00|4.725|4.742|4.688|4.705|1720000|4.232
1121434200|2005-07-15 13:30:00|4.705|4.705|4.525|4.56|2481000|4.102
1121693400|2005-07-18 13:30:00|4.585|4.625|4.585|4.606|1539000|4.143
1121779800|2005-07-19 13:30:00|4.676|4.799|4.632|4.765|1219000|4.286
1121866200|2005-07-20 13:30:00|4.815|4.847|4.795|4.847|1301000|4.36
1121952600|2005-07-21 13:30:00|4.84|4.885|4.6|4.64|1820000|4.174
1122039000|2005-07-22 13:30:00|4.66|4.869|4.659|4.8|1583000|4.318
1122298200|2005-07-25 13:30:00|4.945|5.073|4.931|5.07|2978000|4.561
1122384600|2005-07-26 13:30:00|5.03|5.2|5.003|5.095|2025000|4.583
1122471000|2005-07-27 13:30:00|5.27|5.27|5.047|5.057|1391000|4.549
1122557400|2005-07-28 13:30:00|5.095|5.135|5.039|5.072|2690000|4.563
1122643800|2005-07-29 13:30:00|5.072|5.13|4.98|5.08|1372000|4.57
1122903000|2005-08-01 13:30:00|5.055|5.099|4.998|5.062|1617000|4.554
1122989400|2005-08-02 13:30:00|5.063|5.175|5.063|5.175|1188000|4.655
1123075800|2005-08-03 13:30:00|5.175|5.205|5.141|5.19|463000|4.669
1123162200|2005-08-04 13:30:00|5.215|5.225|5.09|5.096|932000|4.584
1123248600|2005-08-05 13:30:00|5.1|5.1|4.8|4.942|2824000|4.446
1123507800|2005-08-08 13:30:00|4.898|4.938|4.851|4.883|739000|4.393
1123594200|2005-08-09 13:30:00|4.908|5.025|4.9|5.025|1094000|4.52
1123680600|2005-08-10 13:30:00|5.095|5.175|5.055|5.137|929000|4.621
1123767000|2005-08-11 13:30:00|5.15|5.156|5.06|5.082|993000|4.572
1123853400|2005-08-12 13:30:00|5.095|5.1|5|5|778000|4.498
1124112600|2005-08-15 13:30:00|5.025|5.064|5|5.024|273000|4.519
1124199000|2005-08-16 13:30:00|5.024|5.024|4.89|4.89|402000|4.399
1124285400|2005-08-17 13:30:00|4.91|4.926|4.85|4.917|686000|4.423
1124371800|2005-08-18 13:30:00|4.937|4.937|4.825|4.89|689000|4.399
1124458200|2005-08-19 13:30:00|4.89|4.94|4.851|4.94|771000|4.444
1124717400|2005-08-22 13:30:00|4.95|5.025|4.925|4.964|820000|4.465
1124803800|2005-08-23 13:30:00|4.925|4.925|4.702|4.731|1348000|4.256
1124890200|2005-08-24 13:30:00|4.73|4.744|4.565|4.622|2077000|4.158
1124976600|2005-08-25 13:30:00|4.672|4.754|4.601|4.754|1734000|4.277
1125063000|2005-08-26 13:30:00|4.735|4.755|4.61|4.729|668000|4.254
1125322200|2005-08-29 13:30:00|4.705|4.796|4.699|4.796|906000|4.314
1125408600|2005-08-30 13:30:00|4.776|4.825|4.768|4.805|622000|4.322
1125495000|2005-08-31 13:30:00|4.82|4.823|4.777|4.789|1042000|4.308
1125581400|2005-09-01 13:30:00|4.789|4.795|4.745|4.758|906000|4.28
1125667800|2005-09-02 13:30:00|4.7|4.758|4.699|4.745|520000|4.268
1126013400|2005-09-06 13:30:00|4.75|4.789|4.719|4.739|1832000|4.263
1126099800|2005-09-07 13:30:00|4.725|4.765|4.713|4.745|1388000|4.268
1126186200|2005-09-08 13:30:00|4.8|4.8|4.75|4.756|434000|4.278
1126272600|2005-09-09 13:30:00|4.811|4.825|4.777|4.785|1531000|4.304
1126531800|2005-09-12 13:30:00|4.81|4.811|4.753|4.79|1778000|4.309
1126618200|2005-09-13 13:30:00|4.811|4.811|4.785|4.796|1144000|4.314
1126704600|2005-09-14 13:30:00|4.821|4.845|4.811|4.827|2002000|4.342
1126791000|2005-09-15 13:30:00|4.877|4.909|4.845|4.9|2518000|4.408
1126877400|2005-09-16 13:30:00|4.91|5.098|4.91|5.081|2551000|4.571
1127136600|2005-09-19 13:30:00|5.15|5.156|5.037|5.061|1089000|4.553
1127223000|2005-09-20 13:30:00|5.135|5.27|5.111|5.26|1817000|4.732
1127309400|2005-09-21 13:30:00|5.25|5.297|5.201|5.245|1642000|4.718
1127395800|2005-09-22 13:30:00|5.1|5.1|4.945|5.044|2578000|4.537
1127482200|2005-09-23 13:30:00|5|5.074|5|5.034|2455000|4.528
1127741400|2005-09-26 13:30:00|5.05|5.114|5.012|5.046|776000|4.539
1127827800|2005-09-27 13:30:00|5.07|5.091|5.06|5.074|1272000|4.564
1127914200|2005-09-28 13:30:00|5.104|5.16|5.103|5.12|1733000|4.606
1128000600|2005-09-29 13:30:00|5.1|5.16|5.069|5.12|1112000|4.606
1128087000|2005-09-30 13:30:00|5.1|5.13|5.096|5.12|943000|4.606
1128346200|2005-10-03 13:30:00|5.298|5.46|5.26|5.398|8324000|4.856
1128432600|2005-10-04 13:30:00|5.472|5.475|5.408|5.438|4097000|4.892
1128519000|2005-10-05 13:30:00|5.433|5.433|5.2|5.201|3067000|4.679
1128605400|2005-10-06 13:30:00|5.216|5.217|5.004|5.02|3594000|4.516
1128691800|2005-10-07 13:30:00|5.001|5.109|5.001|5.079|1667000|4.569
1128951000|2005-10-10 13:30:00|5.103|5.115|5.02|5.04|725000|4.534
1129037400|2005-10-11 13:30:00|5.01|5.027|4.889|4.938|1453000|4.442
1129123800|2005-10-12 13:30:00|4.875|4.918|4.793|4.837|1892000|4.351
1129210200|2005-10-13 13:30:00|4.837|4.837|4.61|4.62|3436000|4.156
1129296600|2005-10-14 13:30:00|4.5|4.675|4.455|4.621|3466000|4.157
1129555800|2005-10-17 13:30:00|4.621|4.65|4.58|4.645|1836000|4.178
1129642200|2005-10-18 13:30:00|4.629|4.63|4.51|4.534|1484000|4.079
1129728600|2005-10-19 13:30:00|4.475|4.519|4.353|4.516|2267000|4.062
1129815000|2005-10-20 13:30:00|4.518|4.524|4.434|4.446|1074000|3.999
1129901400|2005-10-21 13:30:00|4.483|4.533|4.46|4.499|1374000|4.047
1130160600|2005-10-24 13:30:00|4.474|4.476|4.305|4.377|3057000|3.937
1130247000|2005-10-25 13:30:00|4.38|4.386|4.3|4.315|2272000|3.882
1130333400|2005-10-26 13:30:00|4.35|4.35|4.295|4.298|2837000|3.866
1130419800|2005-10-27 13:30:00|4.323|4.337|4.202|4.218|2177000|3.794
1130506200|2005-10-28 13:30:00|4.2|4.275|4.196|4.264|3040000|3.836
1130769000|2005-10-31 14:30:00|4.27|4.445|4.27|4.419|3773000|3.975
1130855400|2005-11-01 14:30:00|4.419|4.534|4.419|4.51|2650000|4.057
1130941800|2005-11-02 14:30:00|4.535|4.609|4.52|4.598|1667000|4.136
1131028200|2005-11-03 14:30:00|4.605|4.645|4.585|4.595|1358000|4.133
1131114600|2005-11-04 14:30:00|4.62|4.622|4.475|4.475|1039000|4.026
1131373800|2005-11-07 14:30:00|4.487|4.522|4.451|4.48|999000|4.03
1131460200|2005-11-08 14:30:00|4.518|4.6|4.505|4.571|1436000|4.112
1131546600|2005-11-09 14:30:00|4.54|4.64|4.522|4.58|815000|4.12
1131633000|2005-11-10 14:30:00|4.56|4.589|4.509|4.548|1312000|4.091
1131719400|2005-11-11 14:30:00|4.729|4.879|4.716|4.8|10250000|4.318
1131978600|2005-11-14 14:30:00|4.92|4.99|4.876|4.903|3258000|4.411
1132065000|2005-11-15 14:30:00|4.99|4.99|4.86|4.881|2812000|4.391
1132151400|2005-11-16 14:30:00|4.935|4.975|4.932|4.962|2260000|4.464
1132237800|2005-11-17 14:30:00|4.999|5.078|4.98|5.07|1616000|4.561
1132324200|2005-11-18 14:30:00|5.071|5.071|4.925|5|1803000|4.498
1132583400|2005-11-21 14:30:00|4.977|5.016|4.91|4.992|1731000|4.491
1132669800|2005-11-22 14:30:00|4.961|4.963|4.871|4.905|2452000|4.412
1132756200|2005-11-23 14:30:00|4.907|5.011|4.905|5.011|1401000|4.508
1132929000|2005-11-25 14:30:00|5.036|5.058|5.001|5.009|472000|4.506
1133188200|2005-11-28 14:30:00|5.003|5.024|4.932|4.937|769000|4.441
1133274600|2005-11-29 14:30:00|4.947|4.98|4.887|4.909|880000|4.416
1133361000|2005-11-30 14:30:00|4.934|4.979|4.918|4.959|1316000|4.461
1133447400|2005-12-01 14:30:00|4.98|5.12|4.97|5.12|2334000|4.606
1133533800|2005-12-02 14:30:00|5.105|5.111|5.035|5.059|828000|4.551
1133793000|2005-12-05 14:30:00|5.059|5.074|4.952|5.001|2262000|4.499
1133879400|2005-12-06 14:30:00|5.025|5.055|5.013|5.027|1866000|4.522
1133965800|2005-12-07 14:30:00|5.06|5.069|5.041|5.059|1308000|4.551
1134052200|2005-12-08 14:30:00|5.059|5.059|5|5.01|743000|4.507
1134138600|2005-12-09 14:30:00|5.035|5.13|5.032|5.085|2028000|4.574
1134397800|2005-12-12 14:30:00|5.09|5.137|5.04|5.091|1767000|4.58
1134484200|2005-12-13 14:30:00|5.126|5.137|5.047|5.087|1731000|4.576
1134570600|2005-12-14 14:30:00|5.21|5.313|5.205|5.293|2224000|4.761
1134657000|2005-12-15 14:30:00|5.293|5.295|5.056|5.086|2303000|4.575
1134743400|2005-12-16 14:30:00|5.1|5.187|5.1|5.154|669000|4.636
1135002600|2005-12-19 14:30:00|5.146|5.258|5.126|5.214|1144000|4.69
1135089000|2005-12-20 14:30:00|5.297|5.308|5.22|5.261|874000|4.733
1135175400|2005-12-21 14:30:00|5.286|5.429|5.283|5.374|1675000|4.834
1135261800|2005-12-22 14:30:00|5.35|5.35|5.306|5.335|1200000|4.799
1135348200|2005-12-23 14:30:00|5.297|5.297|5.238|5.258|891000|4.73
1135693800|2005-12-27 14:30:00|5.25|5.25|5.141|5.158|554000|4.64
1135780200|2005-12-28 14:30:00|5.163|5.189|5.097|5.165|966000|4.646
1135866600|2005-12-29 14:30:00|5.19|5.19|5.137|5.14|1968000|4.624
1135953000|2005-12-30 14:30:00|5.14|5.151|5.084|5.09|842000|4.579
1136298600|2006-01-03 14:30:00|5.129|5.253|5.121|5.24|2388000|4.714
1136385000|2006-01-04 14:30:00|5.235|5.35|5.235|5.339|1180000|4.803
1136471400|2006-01-05 14:30:00|5.325|5.374|5.306|5.356|692000|4.818
1136557800|2006-01-06 14:30:00|5.402|5.479|5.4|5.456|1544000|4.908
1136817000|2006-01-09 14:30:00|5.441|5.566|5.385|5.566|3079000|5.007
1136903400|2006-01-10 14:30:00|5.475|5.475|5.361|5.432|1936000|4.886
1136989800|2006-01-11 14:30:00|5.4|5.468|5.37|5.46|1125000|4.912
1137076200|2006-01-12 14:30:00|5.462|5.533|5.405|5.426|1195000|4.881
1137162600|2006-01-13 14:30:00|5.426|5.494|5.382|5.405|724000|4.862
1137508200|2006-01-17 14:30:00|5.385|5.39|5.3|5.32|1287000|4.786
1137594600|2006-01-18 14:30:00|5.23|5.29|5.225|5.229|2485000|4.704
1137681000|2006-01-19 14:30:00|5.299|5.413|5.283|5.387|1120000|4.846
1137767400|2006-01-20 14:30:00|5.387|5.428|5.26|5.263|1304000|4.734
1138026600|2006-01-23 14:30:00|5.225|5.341|5.223|5.316|999000|4.782
1138113000|2006-01-24 14:30:00|5.291|5.428|5.291|5.404|1563000|4.861
1138199400|2006-01-25 14:30:00|5.401|5.513|5.4|5.495|3569000|4.943
1138285800|2006-01-26 14:30:00|5.69|5.741|5.59|5.741|2627000|5.164
1138372200|2006-01-27 14:30:00|5.749|5.861|5.67|5.721|1927000|5.146
1138631400|2006-01-30 14:30:00|5.777|5.787|5.6|5.685|1447000|5.114
1138717800|2006-01-31 14:30:00|5.73|5.97|5.705|5.944|1419000|5.347
1138804200|2006-02-01 14:30:00|5.888|5.941|5.825|5.879|2827000|5.289
1138890600|2006-02-02 14:30:00|5.879|5.879|5.619|5.64|2515000|5.074
1138977000|2006-02-03 14:30:00|5.641|5.743|5.505|5.632|1605000|5.066
1139236200|2006-02-06 14:30:00|5.7|5.724|5.613|5.676|1589000|5.106
1139322600|2006-02-07 14:30:00|5.741|5.741|5.54|5.613|1524000|5.049
1139409000|2006-02-08 14:30:00|5.588|5.655|5.536|5.648|702000|5.081
1139495400|2006-02-09 14:30:00|5.69|5.807|5.69|5.758|876000|5.18
1139581800|2006-02-10 14:30:00|5.783|5.801|5.602|5.667|1522000|5.098
1139841000|2006-02-13 14:30:00|5.667|5.824|5.64|5.663|3560000|5.094
1139927400|2006-02-14 14:30:00|5.662|5.769|5.65|5.725|2211000|5.15
1140013800|2006-02-15 14:30:00|5.73|5.73|5.6|5.601|2587000|5.038
1140100200|2006-02-16 14:30:00|5.626|5.748|5.62|5.728|1057000|5.153
1140186600|2006-02-17 14:30:00|5.729|5.775|5.679|5.684|5836000|5.113
1140532200|2006-02-21 14:30:00|5.68|5.697|5.625|5.625|4759000|5.06
1140618600|2006-02-22 14:30:00|5.625|5.626|5.36|5.4|4682000|4.858
1140705000|2006-02-23 14:30:00|5.4|5.4|5.211|5.275|4389000|4.745
1140791400|2006-02-24 14:30:00|5.215|5.35|5.15|5.347|2251000|4.81
1141050600|2006-02-27 14:30:00|5.353|5.438|5.353|5.403|1436000|4.86
1141137000|2006-02-28 14:30:00|5.428|5.472|5.291|5.319|1699000|4.785
1141223400|2006-03-01 14:30:00|5.4|5.499|5.371|5.499|1801000|4.947
1141309800|2006-03-02 14:30:00|5.489|5.552|5.475|5.485|1243000|4.934
1141396200|2006-03-03 14:30:00|5.486|5.57|5.412|5.561|1194000|5.002
1141655400|2006-03-06 14:30:00|5.575|5.575|5.423|5.43|1744000|4.885
1141741800|2006-03-07 14:30:00|5.4|5.4|5.238|5.263|3431000|4.734
1141828200|2006-03-08 14:30:00|5.264|5.389|5.235|5.36|4479000|4.822
1141914600|2006-03-09 14:30:00|5.41|5.427|5.248|5.248|1799000|4.721
1142001000|2006-03-10 14:30:00|5.279|5.3|5.25|5.258|2199000|4.73
1142260200|2006-03-13 14:30:00|5.31|5.32|5.265|5.275|1706000|4.745
1142346600|2006-03-14 14:30:00|5.265|5.305|5.241|5.29|1555000|4.759
1142433000|2006-03-15 14:30:00|5.29|5.315|5.259|5.298|1912000|4.766
1142519400|2006-03-16 14:30:00|5.31|5.416|5.302|5.396|3648000|4.854
1142605800|2006-03-17 14:30:00|5.426|5.442|5.353|5.442|750000|4.895
1142865000|2006-03-20 14:30:00|5.45|5.484|5.396|5.476|702000|4.926
1142951400|2006-03-21 14:30:00|5.451|5.487|5.336|5.361|1384000|4.823
1143037800|2006-03-22 14:30:00|5.36|5.399|5.345|5.397|1419000|4.855
1143124200|2006-03-23 14:30:00|5.3|5.444|5.3|5.37|2270000|4.831
1143210600|2006-03-24 14:30:00|5.373|5.409|5.35|5.377|505000|4.837
1143469800|2006-03-27 14:30:00|5.408|5.42|5.37|5.399|552000|4.857
1143556200|2006-03-28 14:30:00|5.415|5.415|5.361|5.361|1095000|4.823
1143642600|2006-03-29 14:30:00|5.385|5.493|5.375|5.475|1016000|4.925
1143729000|2006-03-30 14:30:00|5.495|5.57|5.435|5.464|1738000|4.915
1143815400|2006-03-31 14:30:00|5.489|5.495|5.355|5.45|500000|4.903
1144071000|2006-04-03 13:30:00|5.59|5.591|5.538|5.55|1340000|4.993
1144157400|2006-04-04 13:30:00|5.749|5.88|5.68|5.857|3093000|5.269
1144243800|2006-04-05 13:30:00|5.882|5.882|5.748|5.797|1252000|5.215
1144330200|2006-04-06 13:30:00|5.85|5.868|5.72|5.794|764000|5.212
1144416600|2006-04-07 13:30:00|5.729|5.75|5.676|5.693|1043000|5.121
1144675800|2006-04-10 13:30:00|5.7|5.753|5.7|5.734|1294000|5.158
1144762200|2006-04-11 13:30:00|5.724|5.733|5.599|5.622|1110000|5.057
1144848600|2006-04-12 13:30:00|5.577|5.578|5.512|5.532|2645000|4.976
1144935000|2006-04-13 13:30:00|5.529|5.529|5.488|5.512|1285000|4.958
1145280600|2006-04-17 13:30:00|5.529|5.787|5.529|5.754|1352000|5.176
1145367000|2006-04-18 13:30:00|5.754|6.089|5.754|6.074|2574000|5.464
1145453400|2006-04-19 13:30:00|6.074|6.095|6.006|6.09|3250000|5.478
1145539800|2006-04-20 13:30:00|6.09|6.247|6.09|6.138|2287000|5.521
1145626200|2006-04-21 13:30:00|6.138|6.175|6.108|6.14|3099000|5.523
1145885400|2006-04-24 13:30:00|6.05|6.05|5.713|5.744|5927000|5.167
1145971800|2006-04-25 13:30:00|5.769|5.84|5.731|5.834|1003000|5.248
1146058200|2006-04-26 13:30:00|5.884|5.954|5.884|5.927|980000|5.332
1146144600|2006-04-27 13:30:00|5.8|5.932|5.49|5.526|4736000|4.971
1146231000|2006-04-28 13:30:00|5.556|5.942|5.556|5.882|3134000|5.291
1146490200|2006-05-01 13:30:00|5.9|5.995|5.877|5.929|1915000|5.333
1146576600|2006-05-02 13:30:00|5.995|6.015|5.951|6.003|1680000|5.4
1146663000|2006-05-03 13:30:00|6|6|5.935|5.99|1366000|5.388
1146749400|2006-05-04 13:30:00|6|6.11|5.99|6.11|3162000|5.496
1146835800|2006-05-05 13:30:00|6.152|6.157|6.05|6.114|2633000|5.5
1147095000|2006-05-08 13:30:00|6.135|6.35|6.112|6.35|4376000|5.712
1147181400|2006-05-09 13:30:00|6.325|6.325|6.211|6.284|1803000|5.653
1147267800|2006-05-10 13:30:00|6.27|6.339|6.254|6.288|1460000|5.69|divid|0.0366
1147354200|2006-05-11 13:30:00|6.289|6.36|6.071|6.148|2218000|5.563
1147440600|2006-05-12 13:30:00|6.1|6.19|5.931|6.19|3260000|5.601
1147699800|2006-05-15 13:30:00|6.01|6.1|5.852|5.918|1951000|5.355
1147786200|2006-05-16 13:30:00|5.94|6.079|5.926|6.01|1321000|5.438
1147872600|2006-05-17 13:30:00|5.97|5.976|5.673|5.742|2476000|5.196
1147959000|2006-05-18 13:30:00|5.64|5.704|5.63|5.643|2871000|5.106
1148045400|2006-05-19 13:30:00|5.633|5.769|5.471|5.769|2403000|5.22
1148304600|2006-05-22 13:30:00|5.551|5.61|5.337|5.581|3788000|5.05
1148391000|2006-05-23 13:30:00|5.655|5.697|5.4|5.429|3995000|4.912
1148477400|2006-05-24 13:30:00|5.38|5.388|5.214|5.317|2708000|4.811
1148563800|2006-05-25 13:30:00|5.366|5.523|5.366|5.5|2904000|4.977
1148650200|2006-05-26 13:30:00|5.6|5.636|5.535|5.549|1612000|5.021
1148995800|2006-05-30 13:30:00|5.527|5.533|5.302|5.314|2461000|4.808
1149082200|2006-05-31 13:30:00|5.31|5.311|5.164|5.294|2075000|4.79
1149168600|2006-06-01 13:30:00|5.269|5.383|5.187|5.383|3253000|4.871
1149255000|2006-06-02 13:30:00|5.476|5.54|5.458|5.52|2461000|4.995
1149514200|2006-06-05 13:30:00|5.521|5.522|5.198|5.21|2366000|4.714
1149600600|2006-06-06 13:30:00|5.21|5.245|5.05|5.16|3245000|4.669
1149687000|2006-06-07 13:30:00|5.115|5.156|5.034|5.038|1957000|4.559
1149773400|2006-06-08 13:30:00|5|5.001|4.505|4.72|8082000|4.271
1149859800|2006-06-09 13:30:00|4.847|4.988|4.722|4.763|7490000|4.31
1150119000|2006-06-12 13:30:00|4.565|4.675|4.5|4.515|5821000|4.085
1150205400|2006-06-13 13:30:00|4.515|4.559|4.304|4.455|4248000|4.031
1150291800|2006-06-14 13:30:00|4.455|4.574|4.455|4.574|3315000|4.139
1150378200|2006-06-15 13:30:00|4.823|5.226|4.806|5.151|6843000|4.661
1150464600|2006-06-16 13:30:00|5.152|5.199|4.94|4.995|4121000|4.52
1150723800|2006-06-19 13:30:00|5.018|5.046|4.849|4.849|5323000|4.388
1150810200|2006-06-20 13:30:00|4.854|5.055|4.838|4.935|1913000|4.465
1150896600|2006-06-21 13:30:00|4.949|5.135|4.949|5.08|2497000|4.597
1150983000|2006-06-22 13:30:00|5.08|5.123|5.017|5.031|1646000|4.552
1151069400|2006-06-23 13:30:00|5.02|5.122|4.937|5.091|3804000|4.606
1151328600|2006-06-26 13:30:00|5.111|5.208|5.046|5.1|2785000|4.615
1151415000|2006-06-27 13:30:00|5.085|5.105|4.912|4.944|2303000|4.473
1151501400|2006-06-28 13:30:00|4.93|4.993|4.92|4.956|1653000|4.484
1151587800|2006-06-29 13:30:00|5.011|5.296|4.986|5.296|2865000|4.792
1151674200|2006-06-30 13:30:00|5.388|5.577|5.388|5.455|3054000|4.936
1151933400|2006-07-03 13:30:00|5.397|5.495|5.39|5.46|2062000|4.94
1152106200|2006-07-05 13:30:00|5.46|5.498|5.282|5.413|1624000|4.898
1152192600|2006-07-06 13:30:00|5.39|5.493|5.385|5.426|1550000|4.91
1152279000|2006-07-07 13:30:00|5.366|5.367|5.299|5.3|1409000|4.796
1152538200|2006-07-10 13:30:00|5.308|5.45|5.285|5.301|1259000|4.796
1152624600|2006-07-11 13:30:00|5.147|5.185|5.064|5.179|4355000|4.686
1152711000|2006-07-12 13:30:00|5.272|5.318|5.107|5.125|2481000|4.637
1152797400|2006-07-13 13:30:00|4.975|5.125|4.91|5.068|2517000|4.586
1152883800|2006-07-14 13:30:00|4.96|5.015|4.903|4.965|1637000|4.492
1153143000|2006-07-17 13:30:00|4.8|4.936|4.769|4.8|3215000|4.343
1153229400|2006-07-18 13:30:00|4.82|4.864|4.726|4.797|1776000|4.34
1153315800|2006-07-19 13:30:00|4.767|5.092|4.767|5.076|3732000|4.593
1153402200|2006-07-20 13:30:00|5.09|5.124|4.936|4.95|1341000|4.479
1153488600|2006-07-21 13:30:00|4.907|4.908|4.801|4.84|907000|4.379
1153747800|2006-07-24 13:30:00|4.95|5.232|4.95|5.223|3493000|4.726
1153834200|2006-07-25 13:30:00|5.233|5.317|5.16|5.291|2344000|4.787
1153920600|2006-07-26 13:30:00|5.39|5.396|5.191|5.232|2428000|4.734
1154007000|2006-07-27 13:30:00|5.255|5.321|5.186|5.219|1168000|4.722
1154093400|2006-07-28 13:30:00|5.25|5.372|5.25|5.341|1280000|4.833
1154352600|2006-07-31 13:30:00|5.321|5.425|5.276|5.415|727000|4.9
1154439000|2006-08-01 13:30:00|5.41|5.41|5.29|5.306|838000|4.801
1154525400|2006-08-02 13:30:00|5.37|5.376|5.325|5.345|804000|4.836
1154611800|2006-08-03 13:30:00|5.333|5.345|5.276|5.33|1888000|4.823
1154698200|2006-08-04 13:30:00|5.4|5.406|5.236|5.277|1800000|4.775
1154957400|2006-08-07 13:30:00|5.3|5.412|5.268|5.318|1519000|4.812
1155043800|2006-08-08 13:30:00|5.4|5.5|5.36|5.396|1419000|4.882
1155130200|2006-08-09 13:30:00|5.405|5.445|5.327|5.331|1070000|4.824
1155216600|2006-08-10 13:30:00|5.33|5.455|5.3|5.428|1390000|4.911
1155303000|2006-08-11 13:30:00|5.403|5.431|5.337|5.397|872000|4.883
1155562200|2006-08-14 13:30:00|5.439|5.528|5.405|5.436|1464000|4.919
1155648600|2006-08-15 13:30:00|5.458|5.7|5.458|5.7|2158000|5.158
1155735000|2006-08-16 13:30:00|5.7|5.8|5.7|5.795|1407000|5.243
1155821400|2006-08-17 13:30:00|5.77|5.786|5.641|5.698|1451000|5.156
1155907800|2006-08-18 13:30:00|5.687|5.687|5.598|5.63|1363000|5.094
1156167000|2006-08-21 13:30:00|5.628|5.675|5.599|5.645|1024000|5.108
1156253400|2006-08-22 13:30:00|5.655|5.774|5.655|5.768|1368000|5.219
1156339800|2006-08-23 13:30:00|5.72|5.748|5.635|5.635|1352000|5.099
1156426200|2006-08-24 13:30:00|5.662|5.68|5.566|5.602|1290000|5.069
1156512600|2006-08-25 13:30:00|5.595|5.611|5.54|5.558|816000|5.029
1156771800|2006-08-28 13:30:00|5.55|5.708|5.55|5.7|548000|5.158
1156858200|2006-08-29 13:30:00|5.63|5.697|5.63|5.695|818000|5.153
1156944600|2006-08-30 13:30:00|5.65|5.726|5.647|5.691|1099000|5.149
1157031000|2006-08-31 13:30:00|5.734|5.734|5.65|5.688|544000|5.147
1157117400|2006-09-01 13:30:00|5.77|5.839|5.714|5.839|785000|5.283
1157463000|2006-09-05 13:30:00|5.844|5.968|5.823|5.968|1922000|5.4
1157549400|2006-09-06 13:30:00|5.832|5.845|5.633|5.645|3291000|5.108
1157635800|2006-09-07 13:30:00|5.55|5.634|5.511|5.595|2698000|5.063
1157722200|2006-09-08 13:30:00|5.612|5.665|5.558|5.606|866000|5.072
1157981400|2006-09-11 13:30:00|5.45|5.55|5.43|5.492|1677000|4.969
1158067800|2006-09-12 13:30:00|5.574|5.735|5.574|5.735|1281000|5.189
1158154200|2006-09-13 13:30:00|5.741|5.808|5.735|5.778|2648000|5.228
1158240600|2006-09-14 13:30:00|5.802|5.961|5.802|5.929|1748000|5.365
1158327000|2006-09-15 13:30:00|5.945|5.975|5.853|5.906|1085000|5.344
1158586200|2006-09-18 13:30:00|5.915|6.018|5.911|6.006|1614000|5.434
1158672600|2006-09-19 13:30:00|5.981|5.981|5.725|5.817|1625000|5.263
1158759000|2006-09-20 13:30:00|5.84|5.954|5.84|5.921|1468000|5.357
1158845400|2006-09-21 13:30:00|5.975|6.088|5.813|5.869|1335000|5.31
1158931800|2006-09-22 13:30:00|5.775|5.833|5.71|5.727|1706000|5.182
1159191000|2006-09-25 13:30:00|5.745|5.825|5.661|5.782|1986000|5.232
1159277400|2006-09-26 13:30:00|5.825|5.942|5.825|5.942|1445000|5.376
1159363800|2006-09-27 13:30:00|6.025|6.077|5.949|6.077|1745000|5.499
1159450200|2006-09-28 13:30:00|6.087|6.125|6.051|6.074|1549000|5.496
1159536600|2006-09-29 13:30:00|6.06|6.182|6.055|6.105|1610000|5.524
1159795800|2006-10-02 13:30:00|6.125|6.141|6.054|6.09|765000|5.51
1159882200|2006-10-03 13:30:00|6.035|6.058|5.984|6.01|1068000|5.438
1159968600|2006-10-04 13:30:00|5.95|6.165|5.914|6.165|1491000|5.578
1160055000|2006-10-05 13:30:00|6.165|6.352|6.16|6.352|1329000|5.747
1160141400|2006-10-06 13:30:00|6.327|6.351|6.257|6.35|989000|5.746
1160400600|2006-10-09 13:30:00|6.35|6.375|6.301|6.327|932000|5.725
1160487000|2006-10-10 13:30:00|6.339|6.4|6.276|6.398|1099000|5.789
1160573400|2006-10-11 13:30:00|6.398|6.45|6.35|6.361|1292000|5.756
1160659800|2006-10-12 13:30:00|6.544|6.635|6.428|6.635|1964000|6.004
1160746200|2006-10-13 13:30:00|6.635|6.84|6.635|6.793|1933000|6.147
1161005400|2006-10-16 13:30:00|6.94|7.007|6.891|6.931|2848000|6.271
1161091800|2006-10-17 13:30:00|6.915|6.915|6.727|6.76|1972000|6.117
1161178200|2006-10-18 13:30:00|6.76|6.799|6.688|6.768|1295000|6.124
1161264600|2006-10-19 13:30:00|6.74|6.74|6.639|6.648|1553000|6.015
1161351000|2006-10-20 13:30:00|6.62|6.637|6.521|6.605|1085000|5.976
1161610200|2006-10-23 13:30:00|6.583|6.639|6.505|6.592|1387000|5.965
1161696600|2006-10-24 13:30:00|6.6|6.694|6.6|6.691|808000|6.054
1161783000|2006-10-25 13:30:00|6.744|6.837|6.72|6.799|1742000|6.152
1161869400|2006-10-26 13:30:00|6.9|6.931|6.735|6.883|1335000|6.228
1161955800|2006-10-27 13:30:00|6.833|6.88|6.729|6.77|1140000|6.126
1162218600|2006-10-30 14:30:00|6.905|6.931|6.85|6.855|1153000|6.203
1162305000|2006-10-31 14:30:00|6.856|6.95|6.808|6.926|1027000|6.267
1162391400|2006-11-01 14:30:00|6.901|6.904|6.767|6.768|1192000|6.124
1162477800|2006-11-02 14:30:00|6.793|6.841|6.757|6.827|685000|6.177
1162564200|2006-11-03 14:30:00|6.945|6.945|6.86|6.927|737000|6.268
1162823400|2006-11-06 14:30:00|6.912|7.05|6.9|7.034|1080000|6.365
1162909800|2006-11-07 14:30:00|7.034|7.101|7.01|7.075|1259000|6.402
1162996200|2006-11-08 14:30:00|7.015|7.1|7.009|7.085|1109000|6.411
1163082600|2006-11-09 14:30:00|7.145|7.245|7.145|7.219|1599000|6.532
1163169000|2006-11-10 14:30:00|7.325|7.34|7.21|7.267|1428000|6.575
1163428200|2006-11-13 14:30:00|7.32|7.34|7.255|7.325|986000|6.628
1163514600|2006-11-14 14:30:00|7.385|7.495|7.362|7.464|3501000|6.754
1163601000|2006-11-15 14:30:00|7.52|7.54|7.35|7.401|2718000|6.697
1163687400|2006-11-16 14:30:00|7.723|7.77|7.615|7.665|2988000|6.936
1163773800|2006-11-17 14:30:00|7.6|7.6|7.413|7.5|3060000|6.786
1164033000|2006-11-20 14:30:00|7.4|7.5|7.243|7.3|4579000|6.605
1164119400|2006-11-21 14:30:00|7.325|7.35|7.266|7.312|2843000|6.616
1164205800|2006-11-22 14:30:00|7.358|7.449|7.312|7.435|1071000|6.727
1164378600|2006-11-24 14:30:00|7.535|7.535|7.454|7.523|439000|6.807
1164637800|2006-11-27 14:30:00|7.424|7.582|7.357|7.358|2791000|6.658
1164724200|2006-11-28 14:30:00|7.251|7.386|7.227|7.377|1425000|6.675
1164810600|2006-11-29 14:30:00|7.38|7.538|7.38|7.538|1500000|6.821
1164897000|2006-11-30 14:30:00|7.65|7.653|7.505|7.601|1313000|6.878
1164983400|2006-12-01 14:30:00|7.65|7.699|7.515|7.602|1425000|6.879
1165242600|2006-12-04 14:30:00|7.56|7.61|7.525|7.61|1308000|6.886
1165329000|2006-12-05 14:30:00|7.599|7.65|7.548|7.64|1699000|6.913
1165415400|2006-12-06 14:30:00|7.64|7.64|7.546|7.587|1386000|6.865
1165501800|2006-12-07 14:30:00|7.687|7.697|7.544|7.555|1429000|6.836
1165588200|2006-12-08 14:30:00|7.55|7.598|7.508|7.527|1604000|6.811
1165847400|2006-12-11 14:30:00|7.215|7.35|7.211|7.34|4937000|6.641
1165933800|2006-12-12 14:30:00|7.262|7.262|7.038|7.113|3211000|6.436
1166020200|2006-12-13 14:30:00|7.175|7.22|7.151|7.181|3242000|6.498
1166106600|2006-12-14 14:30:00|7.22|7.485|7.215|7.473|3147000|6.762
1166193000|2006-12-15 14:30:00|7.473|7.582|7.468|7.559|1990000|6.84
1166452200|2006-12-18 14:30:00|7.601|7.631|7.478|7.533|1708000|6.816
1166538600|2006-12-19 14:30:00|7.52|7.529|7.326|7.415|1867000|6.709
1166625000|2006-12-20 14:30:00|7.31|7.364|7.25|7.315|2255000|6.619
1166711400|2006-12-21 14:30:00|7.3|7.313|7.01|7.139|4431000|6.46
1166797800|2006-12-22 14:30:00|7.149|7.17|7.055|7.1|1124000|6.424
1167143400|2006-12-26 14:30:00|7.155|7.202|7.114|7.172|1389000|6.489
1167229800|2006-12-27 14:30:00|7.265|7.4|7.265|7.389|3416000|6.686
1167316200|2006-12-28 14:30:00|7.475|7.656|7.461|7.605|3103000|6.881
1167402600|2006-12-29 14:30:00|7.65|7.656|7.511|7.548|1686000|6.83
1167834600|2007-01-03 14:30:00|7.7|7.704|7.456|7.493|2278000|6.78
1167921000|2007-01-04 14:30:00|7.49|7.534|7.389|7.479|2269000|6.767
1168007400|2007-01-05 14:30:00|7.5|7.5|7.273|7.321|1718000|6.624
1168266600|2007-01-08 14:30:00|7.272|7.353|7.203|7.26|2070000|6.569
1168353000|2007-01-09 14:30:00|7.2|7.21|7.137|7.157|2612000|6.476
1168439400|2007-01-10 14:30:00|7.14|7.144|7.001|7.095|3114000|6.42
1168525800|2007-01-11 14:30:00|7.166|7.291|7.145|7.264|2202000|6.573
1168612200|2007-01-12 14:30:00|7.548|7.819|7.541|7.797|4550000|7.055
1168957800|2007-01-16 14:30:00|7.822|8|7.812|7.815|2681000|7.071
1169044200|2007-01-17 14:30:00|7.816|7.819|7.643|7.661|2568000|6.932
1169130600|2007-01-18 14:30:00|7.71|7.719|7.425|7.462|2712000|6.752
1169217000|2007-01-19 14:30:00|7.473|7.59|7.434|7.517|1619000|6.802
1169476200|2007-01-22 14:30:00|7.518|7.532|7.434|7.463|1168000|6.753
1169562600|2007-01-23 14:30:00|7.45|7.597|7.367|7.589|1937000|6.867
1169649000|2007-01-24 14:30:00|7.67|7.727|7.635|7.721|1414000|6.986
1169735400|2007-01-25 14:30:00|7.74|7.746|7.484|7.484|926000|6.772
1169821800|2007-01-26 14:30:00|7.485|7.632|7.362|7.5|1320000|6.786
1170081000|2007-01-29 14:30:00|7.525|7.565|7.453|7.453|937000|6.744
1170167400|2007-01-30 14:30:00|7.525|7.639|7.484|7.588|1243000|6.866
1170253800|2007-01-31 14:30:00|7.588|7.66|7.586|7.632|1825000|6.906
1170340200|2007-02-01 14:30:00|7.702|7.849|7.701|7.8|2337000|7.058
1170426600|2007-02-02 14:30:00|7.79|7.835|7.757|7.8|2225000|7.058
1170685800|2007-02-05 14:30:00|7.808|7.808|7.651|7.73|2309000|6.994
1170772200|2007-02-06 14:30:00|7.714|7.753|7.712|7.736|1313000|7
1170858600|2007-02-07 14:30:00|7.79|7.944|7.779|7.844|1754000|7.097
1170945000|2007-02-08 14:30:00|7.844|7.848|7.775|7.79|1342000|7.049
1171031400|2007-02-09 14:30:00|7.825|7.838|7.6|7.658|1373000|6.929
1171290600|2007-02-12 14:30:00|7.6|7.619|7.502|7.578|1646000|6.857
1171377000|2007-02-13 14:30:00|7.553|7.554|6.98|7.125|12497000|6.447
1171463400|2007-02-14 14:30:00|7|7.245|7|7.183|4288000|6.499
1171549800|2007-02-15 14:30:00|7.215|7.242|7.16|7.181|2499000|6.498
1171636200|2007-02-16 14:30:00|7.181|7.225|7.144|7.225|1674000|6.537
1171981800|2007-02-20 14:30:00|7.155|7.219|7.147|7.203|1391000|6.517
1172068200|2007-02-21 14:30:00|7.154|7.21|7.125|7.153|3534000|6.472
1172154600|2007-02-22 14:30:00|7.099|7.108|7.014|7.086|3033000|6.412
1172241000|2007-02-23 14:30:00|6.9|6.976|6.738|6.884|6646000|6.229
1172500200|2007-02-26 14:30:00|6.86|6.89|6.678|6.742|3928000|6.1
1172586600|2007-02-27 14:30:00|6.55|6.551|6.316|6.32|6750000|5.719
1172673000|2007-02-28 14:30:00|6.4|6.719|6.38|6.636|7350000|6.004
1172759400|2007-03-01 14:30:00|6.612|6.613|6.395|6.56|4306000|5.936
1172845800|2007-03-02 14:30:00|6.45|6.642|6.4|6.436|4060000|5.823
1173105000|2007-03-05 14:30:00|6.36|6.36|6.099|6.115|6637000|5.533
1173191400|2007-03-06 14:30:00|6.3|6.514|6.3|6.49|3766000|5.872
1173277800|2007-03-07 14:30:00|6.49|6.491|6.384|6.413|1782000|5.803
1173364200|2007-03-08 14:30:00|6.612|6.908|6.606|6.738|5676000|6.097
1173450600|2007-03-09 14:30:00|6.738|6.75|6.599|6.64|1687000|6.008
1173706200|2007-03-12 13:30:00|6.642|6.719|6.609|6.689|1711000|6.052
1173792600|2007-03-13 13:30:00|6.689|6.694|6.385|6.414|2729000|5.804
1173879000|2007-03-14 13:30:00|6.3|6.551|6.274|6.546|3525000|5.923
1173965400|2007-03-15 13:30:00|6.45|6.596|6.439|6.47|1897000|5.854
1174051800|2007-03-16 13:30:00|6.47|6.47|6.314|6.401|2487000|5.792
1174311000|2007-03-19 13:30:00|6.521|6.7|6.521|6.632|3722000|6.001
1174397400|2007-03-20 13:30:00|6.666|6.829|6.65|6.77|2985000|6.126
1174483800|2007-03-21 13:30:00|6.811|6.997|6.799|6.989|2535000|6.324
1174570200|2007-03-22 13:30:00|7.102|7.175|7.048|7.062|3454000|6.39
1174656600|2007-03-23 13:30:00|7.042|7.133|7.005|7.051|1346000|6.38
1174915800|2007-03-26 13:30:00|6.95|6.987|6.812|6.922|1724000|6.263
1175002200|2007-03-27 13:30:00|6.922|6.991|6.809|6.824|1463000|6.175
1175088600|2007-03-28 13:30:00|6.824|6.824|6.708|6.737|1579000|6.096
1175175000|2007-03-29 13:30:00|6.772|6.796|6.683|6.725|2551000|6.085
1175261400|2007-03-30 13:30:00|6.5|6.518|6.335|6.445|8554000|5.832
1175520600|2007-04-02 13:30:00|6.35|6.499|6.347|6.47|3076000|5.854
1175607000|2007-04-03 13:30:00|6.624|6.668|6.547|6.625|1497000|5.994
1175693400|2007-04-04 13:30:00|6.69|6.69|6.537|6.575|983000|5.949
1175779800|2007-04-05 13:30:00|6.6|6.708|6.597|6.708|1772000|6.07
1176125400|2007-04-09 13:30:00|6.785|6.818|6.733|6.762|2847000|6.118
1176211800|2007-04-10 13:30:00|6.805|6.84|6.775|6.799|1448000|6.152
1176298200|2007-04-11 13:30:00|6.79|6.835|6.73|6.766|2102000|6.122
1176384600|2007-04-12 13:30:00|6.766|6.799|6.603|6.779|2114000|6.134
1176471000|2007-04-13 13:30:00|6.854|6.93|6.85|6.88|1720000|6.225
1176730200|2007-04-16 13:30:00|6.988|7.139|6.925|7.092|2068000|6.417
1176816600|2007-04-17 13:30:00|7.028|7.126|6.982|7.065|1533000|6.393
1176903000|2007-04-18 13:30:00|7.05|7.131|6.994|7.019|1591000|6.351
1176989400|2007-04-19 13:30:00|7.019|7.019|6.926|6.945|1769000|6.284
1177075800|2007-04-20 13:30:00|7.115|7.136|6.951|7.016|3698000|6.348
1177335000|2007-04-23 13:30:00|7.013|7.09|7.011|7.037|1490000|6.367
1177421400|2007-04-24 13:30:00|7.35|7.382|7.21|7.281|4954000|6.588
1177507800|2007-04-25 13:30:00|7.437|7.522|7.437|7.492|4714000|6.779
1177594200|2007-04-26 13:30:00|7.589|7.589|7.453|7.466|3408000|6.755
1177680600|2007-04-27 13:30:00|7.434|7.452|7.338|7.398|2622000|6.694
1177939800|2007-04-30 13:30:00|7.399|7.427|7.252|7.263|2144000|6.572
1178026200|2007-05-01 13:30:00|7.36|7.36|7.188|7.245|2266000|6.555
1178112600|2007-05-02 13:30:00|7.353|7.463|7.26|7.427|2297000|6.72
1178199000|2007-05-03 13:30:00|7.4|7.454|7.351|7.443|1225000|6.735
1178285400|2007-05-04 13:30:00|7.443|7.451|7.368|7.416|1474000|6.71
1178544600|2007-05-07 13:30:00|7.416|7.416|7.304|7.317|1361000|6.621
1178631000|2007-05-08 13:30:00|7.317|7.317|7.25|7.283|1688000|6.59
1178717400|2007-05-09 13:30:00|7.283|7.442|7.276|7.361|1130000|6.66
1178803800|2007-05-10 13:30:00|7.361|7.398|7.201|7.221|1832000|6.534
1178890200|2007-05-11 13:30:00|7.244|7.399|7.206|7.379|1205000|6.677
1179149400|2007-05-14 13:30:00|7.379|7.399|7.291|7.308|1016000|6.612
1179235800|2007-05-15 13:30:00|7.365|7.465|7.29|7.32|1592000|6.623
1179322200|2007-05-16 13:30:00|7.475|7.641|7.41|7.62|3588000|6.943|divid|0.0512
1179408600|2007-05-17 13:30:00|7.59|7.799|7.59|7.735|4255000|7.048
1179495000|2007-05-18 13:30:00|7.804|7.846|7.785|7.81|2307000|7.116
1179754200|2007-05-21 13:30:00|8.004|8.23|7.98|8.195|7047000|7.467
1179840600|2007-05-22 13:30:00|8.21|8.304|8.21|8.281|3390000|7.546
1179927000|2007-05-23 13:30:00|8.4|8.4|8.189|8.207|3033000|7.478
1180013400|2007-05-24 13:30:00|8.17|8.233|8.02|8.044|2669000|7.33
1180099800|2007-05-25 13:30:00|8.05|8.239|7.989|8.218|4511000|7.488
1180445400|2007-05-29 13:30:00|8.406|8.465|8.33|8.414|3123000|7.667
1180531800|2007-05-30 13:30:00|8.218|8.496|8.18|8.452|3777000|7.701
1180618200|2007-05-31 13:30:00|8.547|8.657|8.495|8.495|3417000|7.741
1180704600|2007-06-01 13:30:00|8.575|8.654|8.558|8.654|1670000|7.886
1180963800|2007-06-04 13:30:00|8.651|8.84|8.612|8.71|2257000|7.937
1181050200|2007-06-05 13:30:00|8.735|8.774|8.652|8.763|1496000|7.985
1181136600|2007-06-06 13:30:00|8.608|8.608|8.335|8.347|5282000|7.606
1181223000|2007-06-07 13:30:00|8.175|8.33|7.946|8.079|3248000|7.362
1181309400|2007-06-08 13:30:00|7.98|8.296|7.977|8.27|2972000|7.536
1181568600|2007-06-11 13:30:00|8.28|8.337|8.213|8.299|2196000|7.562
1181655000|2007-06-12 13:30:00|8.28|8.28|8.091|8.121|2304000|7.4
1181741400|2007-06-13 13:30:00|8.19|8.193|8.08|8.185|1278000|7.458
1181827800|2007-06-14 13:30:00|8.21|8.345|8.18|8.195|2409000|7.467
1181914200|2007-06-15 13:30:00|8.26|8.344|8.251|8.338|2663000|7.598
1182173400|2007-06-18 13:30:00|8.325|8.37|8.24|8.278|1461000|7.543
1182259800|2007-06-19 13:30:00|8.378|8.458|8.308|8.437|3981000|7.688
1182346200|2007-06-20 13:30:00|8.53|8.589|8.44|8.468|3481000|7.716
1182432600|2007-06-21 13:30:00|8.43|8.47|8.35|8.446|2266000|7.696
1182519000|2007-06-22 13:30:00|8.44|8.44|8.25|8.308|1905000|7.57
1182778200|2007-06-25 13:30:00|8.308|8.333|8.148|8.205|2052000|7.476
1182864600|2007-06-26 13:30:00|8.23|8.293|8.11|8.127|1857000|7.405
1182951000|2007-06-27 13:30:00|8.127|8.21|8.039|8.21|2855000|7.481
1183037400|2007-06-28 13:30:00|8.235|8.348|8.225|8.308|2271000|7.57
1183123800|2007-06-29 13:30:00|8.41|8.499|8.401|8.426|3658000|7.678
1183383000|2007-07-02 13:30:00|8.455|8.6|8.451|8.6|2650000|7.836
1183469400|2007-07-03 13:30:00|8.599|8.645|8.552|8.577|2254000|7.815
1183642200|2007-07-05 13:30:00|8.6|8.646|8.516|8.61|2398000|7.845
1183728600|2007-07-06 13:30:00|8.676|8.826|8.676|8.777|2487000|7.998
1183987800|2007-07-09 13:30:00|8.858|8.945|8.765|8.87|1792000|8.082
1184074200|2007-07-10 13:30:00|8.765|8.839|8.617|8.628|2403000|7.862
1184160600|2007-07-11 13:30:00|8.716|8.785|8.623|8.761|1366000|7.983
1184247000|2007-07-12 13:30:00|8.992|9.157|8.984|9.155|2327000|8.342
1184333400|2007-07-13 13:30:00|9.25|9.365|9.227|9.302|2709000|8.476
1184592600|2007-07-16 13:30:00|9.299|9.305|9.19|9.264|1890000|8.441
1184679000|2007-07-17 13:30:00|9.38|9.38|9.16|9.226|2534000|8.407
1184765400|2007-07-18 13:30:00|9.18|9.219|8.845|8.869|22147000|8.081
1184851800|2007-07-19 13:30:00|8.978|9.217|8.978|9.199|8057000|8.382
1184938200|2007-07-20 13:30:00|9.15|9.27|9.112|9.17|6456000|8.356
1185197400|2007-07-23 13:30:00|9.272|9.3|9.161|9.221|5397000|8.402
1185283800|2007-07-24 13:30:00|9.218|9.235|9.01|9.07|7260000|8.265
1185370200|2007-07-25 13:30:00|9.162|9.182|8.917|8.99|7152000|8.192
1185456600|2007-07-26 13:30:00|8.905|8.94|8.371|8.589|9125000|7.826
1185543000|2007-07-27 13:30:00|8.593|8.765|8.41|8.41|4936000|7.663
1185802200|2007-07-30 13:30:00|8.585|8.822|8.561|8.755|5124000|7.978
1185888600|2007-07-31 13:30:00|8.866|8.975|8.634|8.661|4825000|7.892
1185975000|2007-08-01 13:30:00|8.55|8.57|8.35|8.5|5860000|7.745
1186061400|2007-08-02 13:30:00|8.3|8.661|8.267|8.58|2556000|7.818
1186147800|2007-08-03 13:30:00|8.58|8.635|8.171|8.171|4751000|7.445
1186407000|2007-08-06 13:30:00|8.344|8.522|8.136|8.522|7959000|7.765
1186493400|2007-08-07 13:30:00|8.53|8.66|8.316|8.55|4084000|7.791
1186579800|2007-08-08 13:30:00|8.649|8.885|8.621|8.8|4680000|8.019
1186666200|2007-08-09 13:30:00|8.493|8.53|8.185|8.271|5429000|7.537
1186752600|2007-08-10 13:30:00|8.105|8.541|8.069|8.39|3597000|7.645
1187011800|2007-08-13 13:30:00|8.609|8.635|8.426|8.472|2144000|7.72
1187098200|2007-08-14 13:30:00|8.595|8.625|8.26|8.285|3538000|7.549
1187184600|2007-08-15 13:30:00|8.2|8.385|7.933|7.956|5487000|7.25
1187271000|2007-08-16 13:30:00|7.75|7.932|7.092|7.75|11705000|7.062
1187357400|2007-08-17 13:30:00|8.127|8.522|8.127|8.395|9873000|7.65
1187616600|2007-08-20 13:30:00|8.43|8.465|8.136|8.206|4006000|7.477
1187703000|2007-08-21 13:30:00|8|8.206|7.959|8.084|3043000|7.366
1187789400|2007-08-22 13:30:00|8.3|8.449|8.255|8.428|2485000|7.68
1187875800|2007-08-23 13:30:00|8.29|8.344|8.074|8.106|3835000|7.386
1187962200|2007-08-24 13:30:00|8.12|8.445|8.105|8.43|2449000|7.681
1188221400|2007-08-27 13:30:00|8.45|8.498|8.331|8.405|1462000|7.659
1188307800|2007-08-28 13:30:00|8.5|8.599|8.123|8.14|3888000|7.417
1188394200|2007-08-29 13:30:00|8.38|8.5|8.266|8.45|3474000|7.7
1188480600|2007-08-30 13:30:00|8.415|8.45|8.3|8.304|3223000|7.567
1188567000|2007-08-31 13:30:00|8.422|8.865|8.414|8.865|5537000|8.078
1188912600|2007-09-04 13:30:00|8.845|8.935|8.776|8.85|2314000|8.064
1188999000|2007-09-05 13:30:00|8.762|8.779|8.575|8.637|2846000|7.87
1189085400|2007-09-06 13:30:00|8.75|8.918|8.674|8.916|1841000|8.124
1189171800|2007-09-07 13:30:00|8.75|8.772|8.618|8.662|1942000|7.893
1189431000|2007-09-10 13:30:00|8.79|8.857|8.58|8.8|2441000|8.019
1189517400|2007-09-11 13:30:00|8.818|8.905|8.78|8.86|1520000|8.073
1189603800|2007-09-12 13:30:00|8.755|9.045|8.755|8.905|3527000|8.114
1189690200|2007-09-13 13:30:00|9.038|9.038|8.915|8.99|3817000|8.192
1189776600|2007-09-14 13:30:00|8.98|9.15|8.96|9.115|2504000|8.306
1190035800|2007-09-17 13:30:00|9.075|9.087|8.875|8.979|1859000|8.182
1190122200|2007-09-18 13:30:00|9.06|9.71|9.05|9.649|4932000|8.792
1190208600|2007-09-19 13:30:00|9.723|10.12|9.723|9.909|4648000|9.029
1190295000|2007-09-20 13:30:00|9.832|10|9.781|9.821|2198000|8.949
1190381400|2007-09-21 13:30:00|9.977|10.099|9.907|10.099|2402000|9.202
1190640600|2007-09-24 13:30:00|10.197|10.544|10.131|10.294|3680000|9.38
1190727000|2007-09-25 13:30:00|10.305|10.384|10.25|10.346|1998000|9.427
1190813400|2007-09-26 13:30:00|10.376|10.445|10.269|10.38|3358000|9.458
1190899800|2007-09-27 13:30:00|10.65|10.675|10.442|10.565|2587000|9.627
1190986200|2007-09-28 13:30:00|10.751|10.779|10.555|10.713|4151000|9.762
1191245400|2007-10-01 13:30:00|10.6|10.912|10.588|10.893|4108000|9.926
1191331800|2007-10-02 13:30:00|10.855|10.935|10.815|10.933|2462000|9.962
1191418200|2007-10-03 13:30:00|10.833|10.886|10.504|10.586|4329000|9.646
1191504600|2007-10-04 13:30:00|10.6|10.725|10.52|10.681|1805000|9.733
1191591000|2007-10-05 13:30:00|10.819|11.165|10.75|11.095|3132000|10.11
1191850200|2007-10-08 13:30:00|10.991|11.05|10.8|10.982|2095000|10.007
1191936600|2007-10-09 13:30:00|11.05|11.366|10.95|11.363|2544000|10.354
1192023000|2007-10-10 13:30:00|11.201|11.292|11.092|11.185|3118000|10.192
1192109400|2007-10-11 13:30:00|11.3|11.359|10.729|10.855|4234000|9.891
1192195800|2007-10-12 13:30:00|10.81|11.613|10.675|11.594|6483000|10.564
1192455000|2007-10-15 13:30:00|11.7|11.868|11.546|11.868|4376000|10.814
1192541400|2007-10-16 13:30:00|11.821|11.944|10.376|10.664|20329000|9.717
1192627800|2007-10-17 13:30:00|11.253|11.476|10.664|10.825|15721000|9.864
1192714200|2007-10-18 13:30:00|10.5|10.883|10.34|10.778|5354000|9.821
1192800600|2007-10-19 13:30:00|10.61|10.785|10.559|10.565|3821000|9.627
1193059800|2007-10-22 13:30:00|10.439|10.95|10.333|10.868|4370000|9.903
1193146200|2007-10-23 13:30:00|11.5|11.76|11.373|11.708|7320000|10.668
1193232600|2007-10-24 13:30:00|11.716|11.81|11.325|11.755|4787000|10.711
1193319000|2007-10-25 13:30:00|11.749|11.965|11.25|11.422|4936000|10.408
1193405400|2007-10-26 13:30:00|11.664|12.692|11.664|12.585|9112000|11.467
1193664600|2007-10-29 13:30:00|12.97|13.788|12.85|13.24|8900000|12.064
1193751000|2007-10-30 13:30:00|13.038|13.1|12.869|13.046|3108000|11.888
1193837400|2007-10-31 13:30:00|13.496|13.9|13.097|13.9|6884000|12.666
1193923800|2007-11-01 13:30:00|13.494|13.724|13.36|13.453|6975000|12.258
1194010200|2007-11-02 13:30:00|13.934|13.937|13.407|13.536|4237000|12.334
1194273000|2007-11-05 14:30:00|13|13.291|12.857|13.062|4358000|11.902
1194359400|2007-11-06 14:30:00|13.25|13.573|13.052|13.493|4702000|12.295
1194445800|2007-11-07 14:30:00|12.921|13.22|12.598|12.598|4654000|11.479
1194532200|2007-11-08 14:30:00|12.468|12.879|12.19|12.692|5815000|11.565
1194618600|2007-11-09 14:30:00|12.58|12.585|11.932|11.996|5085000|10.931
1194877800|2007-11-12 14:30:00|11.34|12.007|10.9|11.033|6225000|10.053
1194964200|2007-11-13 14:30:00|11.66|12.58|11.66|12.496|5321000|11.386
1195050600|2007-11-14 14:30:00|13.526|13.526|12.705|12.772|5060000|11.638
1195137000|2007-11-15 14:30:00|12.8|12.842|11.961|12.23|5268000|11.144
1195223400|2007-11-16 14:30:00|12.415|12.789|12.415|12.653|6661000|11.529
1195482600|2007-11-19 14:30:00|12.417|12.583|12.077|12.156|3321000|11.077
1195569000|2007-11-20 14:30:00|12.166|12.568|11.921|12.388|5182000|11.288
1195655400|2007-11-21 14:30:00|12.016|12.016|11.455|11.648|4654000|10.614
1195828200|2007-11-23 14:30:00|11.877|12.55|11.773|12.55|2152000|11.436
1196087400|2007-11-26 14:30:00|12.651|12.8|11.855|11.855|4540000|10.802
1196173800|2007-11-27 14:30:00|12.083|12.7|12.007|12.663|5300000|11.539
1196260200|2007-11-28 14:30:00|12.588|13.403|12.58|13.35|6537000|12.165
1196346600|2007-11-29 14:30:00|13.18|13.6|13.103|13.33|4680000|12.146
1196433000|2007-11-30 14:30:00|13.73|13.9|13.317|13.449|4590000|12.255
1196692200|2007-12-03 14:30:00|13.5|13.565|13.11|13.297|4834000|12.116
1196778600|2007-12-04 14:30:00|13.18|13.475|12.975|13.373|1801000|12.186
1196865000|2007-12-05 14:30:00|13.544|13.998|13.495|13.97|6138000|12.729
1196951400|2007-12-06 14:30:00|13.724|14.295|13.618|14.182|8331000|12.923
1197037800|2007-12-07 14:30:00|14.506|14.506|13.69|13.874|5000000|12.642
1197297000|2007-12-10 14:30:00|13.873|14.012|13.766|13.874|3322000|12.642
1197383400|2007-12-11 14:30:00|14.29|14.544|13.404|13.535|6102000|12.333
1197469800|2007-12-12 14:30:00|13.941|14.321|13.405|13.67|5779000|12.456
1197556200|2007-12-13 14:30:00|13.473|13.606|13.101|13.262|3451000|12.084
1197642600|2007-12-14 14:30:00|13.214|13.503|13.016|13.158|3654000|11.99
1197901800|2007-12-17 14:30:00|13|13.011|12.016|12.051|6108000|10.981
1197988200|2007-12-18 14:30:00|12.509|12.661|12.078|12.541|5055000|11.427
1198074600|2007-12-19 14:30:00|12.541|12.574|12.191|12.317|2829000|11.223
1198161000|2007-12-20 14:30:00|12.406|12.479|12.112|12.275|3377000|11.185
1198247400|2007-12-21 14:30:00|12.422|12.995|12.422|12.949|2715000|11.799
1198506600|2007-12-24 14:30:00|12.978|13.325|12.9|13.24|1450000|12.064
1198679400|2007-12-26 14:30:00|13.175|13.454|13.101|13.432|2996000|12.239
1198765800|2007-12-27 14:30:00|13.5|13.519|12.626|12.738|6789000|11.607
1198852200|2007-12-28 14:30:00|13.125|13.236|12.954|13.163|2872000|11.994
1199111400|2007-12-31 14:30:00|13.018|13.321|13.018|13.045|1451000|11.887
1199284200|2008-01-02 14:30:00|13.3|13.457|12.555|12.733|4398000|11.602
1199370600|2008-01-03 14:30:00|12.907|12.972|12.679|12.837|2699000|11.697
1199457000|2008-01-04 14:30:00|12.734|12.75|12.092|12.153|7633000|11.074
1199716200|2008-01-07 14:30:00|12.449|13.025|12.34|12.946|7816000|11.796
1199802600|2008-01-08 14:30:00|12.802|13.366|12.7|12.737|4873000|11.606
1199889000|2008-01-09 14:30:00|12.97|13.3|12.826|13.182|5975000|12.011
1199975400|2008-01-10 14:30:00|12.973|13.771|12.821|13.612|7071000|12.403
1200061800|2008-01-11 14:30:00|13.612|13.685|13.295|13.452|5112000|12.257
1200321000|2008-01-14 14:30:00|13.75|14.067|13.578|14.032|4868000|12.786
1200407400|2008-01-15 14:30:00|13.867|13.867|12.987|13.029|6647000|11.872
1200493800|2008-01-16 14:30:00|12.81|12.975|11.97|12.346|9368000|11.25
1200580200|2008-01-17 14:30:00|12.548|12.818|11.522|11.695|8738000|10.657
1200666600|2008-01-18 14:30:00|12.005|12.085|11.504|11.862|7321000|10.809
1201012200|2008-01-22 14:30:00|10|11.799|10|11.315|9791000|10.31
1201098600|2008-01-23 14:30:00|11.13|11.63|10.722|11.624|8880000|10.592
1201185000|2008-01-24 14:30:00|11.7|11.748|11.15|11.563|6224000|10.536
1201271400|2008-01-25 14:30:00|12.071|12.285|11.563|11.83|4587000|10.78
1201530600|2008-01-28 14:30:00|11.685|11.958|11.5|11.932|3836000|10.872
1201617000|2008-01-29 14:30:00|11.984|11.998|11.597|11.932|4305000|10.872
1201703400|2008-01-30 14:30:00|12.052|12.104|11.5|11.731|4629000|10.689
1201789800|2008-01-31 14:30:00|11.563|12|11.111|11.931|5402000|10.872
1201876200|2008-02-01 14:30:00|11.402|12.197|11.31|12.1|4144000|11.026
1202135400|2008-02-04 14:30:00|11.999|12.1|11.681|11.739|3885000|10.697
1202221800|2008-02-05 14:30:00|11.481|11.677|11.089|11.089|8570000|10.104
1202308200|2008-02-06 14:30:00|11.284|11.689|11.112|11.142|8654000|10.153
1202394600|2008-02-07 14:30:00|11.14|11.579|11.016|11.335|5527000|10.328
1202481000|2008-02-08 14:30:00|11.04|11.302|10.925|11.144|3431000|10.154
1202740200|2008-02-11 14:30:00|10.865|10.9|10.522|10.807|10151000|9.847
1202826600|2008-02-12 14:30:00|10.8|11.519|10.7|11.216|8185000|10.22
1202913000|2008-02-13 14:30:00|11.4|11.715|11.31|11.708|5087000|10.668
1202999400|2008-02-14 14:30:00|11.963|12.109|11.582|11.642|5056000|10.608
1203085800|2008-02-15 14:30:00|11.59|11.788|11.474|11.712|2572000|10.672
1203431400|2008-02-19 14:30:00|11.7|11.85|11.428|11.559|4243000|10.533
1203517800|2008-02-20 14:30:00|11.448|11.783|11.307|11.698|3848000|10.659
1203604200|2008-02-21 14:30:00|11.798|11.845|11.393|11.448|2841000|10.431
1203690600|2008-02-22 14:30:00|11.387|11.387|10.71|11.147|5574000|10.157
1203949800|2008-02-25 14:30:00|10.821|11.449|10.76|11.413|7649000|10.4
1204036200|2008-02-26 14:30:00|11.15|11.365|11.014|11.318|7144000|10.313
1204122600|2008-02-27 14:30:00|11.1|11.709|11.05|11.63|7286000|10.597
1204209000|2008-02-28 14:30:00|11.55|11.58|11.295|11.328|5564000|10.322
1204295400|2008-02-29 14:30:00|11.1|11.278|10.88|10.911|6455000|9.942
1204554600|2008-03-03 14:30:00|10.673|10.785|10.31|10.369|7978000|9.448
1204641000|2008-03-04 14:30:00|10.275|10.342|10.01|10.202|7459000|9.296
1204727400|2008-03-05 14:30:00|10.43|10.6|10.015|10.574|3156000|9.635
1204813800|2008-03-06 14:30:00|10.518|10.518|9.9|10|6842000|9.112
1204900200|2008-03-07 14:30:00|9.813|9.875|9.466|9.514|8306000|8.669
1205155800|2008-03-10 13:30:00|9.605|9.859|9.277|9.331|5725000|8.502
1205242200|2008-03-11 13:30:00|10.3|10.538|9.91|10.51|10207000|9.577
1205328600|2008-03-12 13:30:00|10.393|10.467|10.157|10.189|7570000|9.284
1205415000|2008-03-13 13:30:00|9.859|10.018|9.74|9.81|11743000|8.939
1205501400|2008-03-14 13:30:00|9.9|9.958|9.351|9.512|9462000|8.667
1205760600|2008-03-17 13:30:00|8.931|9.148|8.526|8.806|11638000|8.024
1205847000|2008-03-18 13:30:00|9.201|9.9|9.098|9.87|11934000|8.994
1205933400|2008-03-19 13:30:00|9.916|9.92|9.172|9.2|9642000|8.383
1206019800|2008-03-20 13:30:00|9.106|9.47|9.08|9.437|7926000|8.599
1206365400|2008-03-24 13:30:00|9.945|10.597|9.832|10.191|9275000|9.286
1206451800|2008-03-25 13:30:00|10.726|10.8|10.411|10.455|6249000|9.527
1206538200|2008-03-26 13:30:00|10.482|10.55|10.121|10.175|4984000|9.271
1206624600|2008-03-27 13:30:00|10.5|10.544|10.076|10.242|7799000|9.333
1206711000|2008-03-28 13:30:00|10.356|10.447|10.072|10.137|2827000|9.237
1206970200|2008-03-31 13:30:00|9.887|9.996|9.708|9.824|8701000|8.952
1207056600|2008-04-01 13:30:00|9.77|10.411|9.77|10.411|7965000|9.487
1207143000|2008-04-02 13:30:00|10.199|10.227|9.853|10.044|5347000|9.152
1207229400|2008-04-03 13:30:00|9.786|10.027|9.666|9.868|6454000|8.992
1207315800|2008-04-04 13:30:00|9.675|9.717|9.46|9.54|8098000|8.693
1207575000|2008-04-07 13:30:00|9.751|10.235|9.708|10.11|10256000|9.212
1207661400|2008-04-08 13:30:00|9.93|10.073|9.875|10|3789000|9.112
1207747800|2008-04-09 13:30:00|10.254|10.4|9.976|10.018|4661000|9.128
1207834200|2008-04-10 13:30:00|9.96|10.104|9.81|9.981|2799000|9.095
1207920600|2008-04-11 13:30:00|9.813|9.813|9.527|9.624|4207000|8.769
1208179800|2008-04-14 13:30:00|9.658|9.663|9.35|9.358|3580000|8.527
1208266200|2008-04-15 13:30:00|9.64|9.809|9.565|9.805|3737000|8.934
1208352600|2008-04-16 13:30:00|9.701|10.315|9.701|10.302|6587000|9.387
1208439000|2008-04-17 13:30:00|10.31|10.449|10.016|10.274|6112000|9.362
1208525400|2008-04-18 13:30:00|10.5|10.7|10.45|10.534|6111000|9.599
1208784600|2008-04-21 13:30:00|10.8|10.804|10.472|10.755|5049000|9.8
1208871000|2008-04-22 13:30:00|10.865|10.876|10.647|10.808|4372000|9.848
1208957400|2008-04-23 13:30:00|10.784|10.797|10.541|10.683|3903000|9.734
1209043800|2008-04-24 13:30:00|10.735|11.076|10.511|10.973|5027000|9.999
1209130200|2008-04-25 13:30:00|11.2|11.488|11.097|11.488|5460000|10.529|divid|0.0634
1209389400|2008-04-28 13:30:00|11.5|11.548|11.101|11.159|2790000|10.227
1209475800|2008-04-29 13:30:00|11.361|11.399|11.134|11.183|3812000|10.249
1209562200|2008-04-30 13:30:00|11.259|11.388|11.152|11.28|3280000|10.338
1209648600|2008-05-01 13:30:00|11.28|11.823|11.25|11.791|6088000|10.806
1209735000|2008-05-02 13:30:00|11.7|11.945|11.65|11.769|6566000|10.786
1209994200|2008-05-05 13:30:00|11.66|11.815|11.576|11.683|3047000|10.707
1210080600|2008-05-06 13:30:00|11.6|11.661|11.49|11.627|4298000|10.656
1210167000|2008-05-07 13:30:00|11.432|11.559|10.898|10.951|3574000|10.037
1210253400|2008-05-08 13:30:00|11.094|11.184|10.835|10.942|2832000|10.028
1210339800|2008-05-09 13:30:00|10.75|10.758|10.551|10.687|2908000|9.795
1210599000|2008-05-12 13:30:00|10.77|10.817|10.563|10.771|4088000|9.872
1210685400|2008-05-13 13:30:00|10.74|10.783|10.571|10.656|2795000|9.766
1210771800|2008-05-14 13:30:00|10.6|10.85|10.551|10.607|3627000|9.721
1210858200|2008-05-15 13:30:00|10.6|11.037|10.595|10.982|4083000|10.065
1210944600|2008-05-16 13:30:00|11.003|11.006|10.752|10.805|3085000|9.903
1211203800|2008-05-19 13:30:00|10.911|11.125|10.8|10.926|4165000|10.014
1211290200|2008-05-20 13:30:00|10.749|10.75|10.333|10.419|5832000|9.549
1211376600|2008-05-21 13:30:00|10.26|10.429|9.805|9.877|6859000|9.052
1211463000|2008-05-22 13:30:00|9.86|10.186|9.85|10.089|3355000|9.247
1211549400|2008-05-23 13:30:00|9.945|10.059|9.861|9.951|2232000|9.12
1211895000|2008-05-27 13:30:00|9.738|9.797|9.6|9.758|3391000|8.943
1211981400|2008-05-28 13:30:00|9.77|9.85|9.673|9.844|3525000|9.022
1212067800|2008-05-29 13:30:00|9.601|9.83|9.601|9.762|4249000|8.947
1212154200|2008-05-30 13:30:00|10.023|10.023|9.816|9.975|3175000|9.142
1212413400|2008-06-02 13:30:00|9.75|9.75|9.287|9.437|8552000|8.649
1212499800|2008-06-03 13:30:00|9.395|9.415|8.868|9.068|7777000|8.311
1212586200|2008-06-04 13:30:00|8.738|9.056|8.736|8.909|6439000|8.165
1212672600|2008-06-05 13:30:00|9.05|9.398|9.05|9.352|7492000|8.571
1212759000|2008-06-06 13:30:00|9.12|9.12|8.643|8.658|8238000|7.935
1213018200|2008-06-09 13:30:00|8.604|8.686|8.401|8.549|4194000|7.835
1213104600|2008-06-10 13:30:00|8.276|8.46|8.213|8.371|5095000|7.672
1213191000|2008-06-11 13:30:00|8.517|8.521|8.026|8.055|8248000|7.382
1213277400|2008-06-12 13:30:00|8.367|8.613|8.278|8.411|7533000|7.709
1213363800|2008-06-13 13:30:00|8.21|8.464|8.122|8.464|5951000|7.757
1213623000|2008-06-16 13:30:00|8.527|8.624|8.464|8.576|6796000|7.86
1213709400|2008-06-17 13:30:00|8.811|8.899|8.61|8.637|4685000|7.916
1213795800|2008-06-18 13:30:00|8.539|8.539|8.2|8.412|5300000|7.71
1213882200|2008-06-19 13:30:00|8.169|8.372|8.067|8.346|3484000|7.649
1213968600|2008-06-20 13:30:00|7.978|8.041|7.825|7.977|10574000|7.311
1214227800|2008-06-23 13:30:00|8.022|8.022|7.8|7.846|4806000|7.191
1214314200|2008-06-24 13:30:00|7.658|7.812|7.284|7.581|12549000|6.948
1214400600|2008-06-25 13:30:00|7.7|7.859|7.585|7.7|11415000|7.057
1214487000|2008-06-26 13:30:00|7.6|7.6|7.205|7.276|10605000|6.668
1214573400|2008-06-27 13:30:00|7.142|7.241|6.979|7.156|6266000|6.558
1214832600|2008-06-30 13:30:00|7.051|7.256|6.934|7.166|8353000|6.568
1214919000|2008-07-01 13:30:00|6.994|7.058|6.605|6.917|13030000|6.339
1215005400|2008-07-02 13:30:00|7.161|7.436|7.041|7.041|10181000|6.453
1215091800|2008-07-03 13:30:00|6.919|7.235|6.848|7.126|7961000|6.531
1215437400|2008-07-07 13:30:00|7.071|7.25|6.927|7.13|7692000|6.535
1215523800|2008-07-08 13:30:00|7.131|7.5|6.92|7.455|8433000|6.832
1215610200|2008-07-09 13:30:00|7.629|7.785|7.334|7.336|12127000|6.723
1215696600|2008-07-10 13:30:00|7.472|7.52|7.19|7.37|8980000|6.755
1215783000|2008-07-11 13:30:00|7.301|7.302|6.918|7.117|10402000|6.523
1216042200|2008-07-14 13:30:00|7.221|7.293|6.902|6.925|6209000|6.347
1216128600|2008-07-15 13:30:00|6.492|6.852|6.119|6.632|17973000|6.078
1216215000|2008-07-16 13:30:00|6.586|7.065|6.435|7.064|15951000|6.474
1216301400|2008-07-17 13:30:00|7.166|7.58|6.935|7.555|17071000|6.924
1216387800|2008-07-18 13:30:00|7.712|7.818|7.519|7.7|16904000|7.057
1216647000|2008-07-21 13:30:00|7.927|8.075|7.765|7.828|9883000|7.174
1216733400|2008-07-22 13:30:00|7.652|8.681|7.612|8.597|19042000|7.879
1216819800|2008-07-23 13:30:00|8.75|9.198|8.64|9.198|18696000|8.43
1216906200|2008-07-24 13:30:00|8.964|9|8.349|8.437|10434000|7.732
1216992600|2008-07-25 13:30:00|8.377|8.38|8.108|8.301|7833000|7.608
1217251800|2008-07-28 13:30:00|8.107|8.46|8.01|8.042|8833000|7.37
1217338200|2008-07-29 13:30:00|7.646|8.221|7.6|8.185|12327000|7.502
1217424600|2008-07-30 13:30:00|8.227|8.355|7.864|8.019|7606000|7.349
1217511000|2008-07-31 13:30:00|7.855|8.005|7.679|7.818|8502000|7.165
1217597400|2008-08-01 13:30:00|8.006|8.05|7.786|7.967|9025000|7.302
1217856600|2008-08-04 13:30:00|7.9|8.089|7.72|7.976|9121000|7.31
1217943000|2008-08-05 13:30:00|8.52|8.93|8.477|8.904|9611000|8.16
1218029400|2008-08-06 13:30:00|8.785|8.923|8.652|8.896|6301000|8.153
1218115800|2008-08-07 13:30:00|8.78|9.147|8.632|8.745|12039000|8.015
1218202200|2008-08-08 13:30:00|9.034|9.38|8.966|9.225|9960000|8.455
1218461400|2008-08-11 13:30:00|9.279|9.549|9.26|9.315|6057000|8.537
1218547800|2008-08-12 13:30:00|9.1|9.1|8.774|8.825|7170000|8.088
1218634200|2008-08-13 13:30:00|8.744|8.773|8.305|8.47|9413000|7.763
1218720600|2008-08-14 13:30:00|8.444|8.515|8.281|8.401|8419000|7.699
1218807000|2008-08-15 13:30:00|8.478|8.526|8.302|8.47|5401000|7.763
1219066200|2008-08-18 13:30:00|8.631|8.631|8.215|8.279|5011000|7.588
1219152600|2008-08-19 13:30:00|8.291|8.324|8.143|8.28|5170000|7.589
1219239000|2008-08-20 13:30:00|8.421|8.688|8.373|8.585|3901000|7.868
1219325400|2008-08-21 13:30:00|8.123|8.369|8.123|8.332|4117000|7.636
1219411800|2008-08-22 13:30:00|8.424|8.587|8.414|8.552|4553000|7.838
1219671000|2008-08-25 13:30:00|8.489|8.612|8.431|8.484|7032000|7.776
1219757400|2008-08-26 13:30:00|8.599|8.95|8.596|8.795|4962000|8.061
1219843800|2008-08-27 13:30:00|8.73|8.866|8.69|8.865|4394000|8.125
1219930200|2008-08-28 13:30:00|8.751|9.13|8.751|9.084|7547000|8.325
1220016600|2008-08-29 13:30:00|9.068|9.219|9.008|9.049|4595000|8.293
1220362200|2008-09-02 13:30:00|9.279|9.697|9.279|9.52|9348000|8.725
1220448600|2008-09-03 13:30:00|9.43|9.648|9.408|9.496|3545000|8.703
1220535000|2008-09-04 13:30:00|9.251|9.394|8.931|9.034|6740000|8.28
1220621400|2008-09-05 13:30:00|8.768|9.123|8.7|9.042|7900000|8.287
1220880600|2008-09-08 13:30:00|9.585|9.585|9.165|9.41|10033000|8.624
1220967000|2008-09-09 13:30:00|9.244|9.351|8.658|8.694|8840000|7.968
1221053400|2008-09-10 13:30:00|8.76|9.049|8.61|8.866|5060000|8.126
1221139800|2008-09-11 13:30:00|8.515|8.73|8.3|8.719|6879000|7.991
1221226200|2008-09-12 13:30:00|8.598|8.848|8.425|8.75|4669000|8.019
1221485400|2008-09-15 13:30:00|8.052|8.285|7.757|7.833|9038000|7.179
1221571800|2008-09-16 13:30:00|7.764|8.164|7.571|8.125|13217000|7.447
1221658200|2008-09-17 13:30:00|7.986|7.986|7.401|7.697|8682000|7.054
1221744600|2008-09-18 13:30:00|7.905|8.647|7.53|8.56|10085000|7.845
1221831000|2008-09-19 13:30:00|9.2|9.289|8.777|9.07|8319000|8.313
1222090200|2008-09-22 13:30:00|8.716|9.118|8.6|8.674|8043000|7.95
1222176600|2008-09-23 13:30:00|8.43|9.17|8.42|9.17|3915000|8.404
1222263000|2008-09-24 13:30:00|9.141|9.55|9.025|9.466|3443000|8.676
1222349400|2008-09-25 13:30:00|9.355|9.588|9.267|9.534|5355000|8.738
1222435800|2008-09-26 13:30:00|9.05|9.317|8.9|9.149|4496000|8.385
1222695000|2008-09-29 13:30:00|8.6|8.978|7.2|7.614|7043000|6.978
1222781400|2008-09-30 13:30:00|8.002|8.574|8.002|8.495|3165000|7.786
1222867800|2008-10-01 13:30:00|9.6|9.6|8.556|8.772|2796000|8.04
1222954200|2008-10-02 13:30:00|8.558|8.652|8.4|8.65|2161000|7.928
1223040600|2008-10-03 13:30:00|8.774|9.148|8.311|8.6|3156000|7.882
1223299800|2008-10-06 13:30:00|7.717|8.082|7.22|7.5|6715000|6.874
1223386200|2008-10-07 13:30:00|7.4|7.4|6.897|7.045|5939000|6.457
1223472600|2008-10-08 13:30:00|6.888|7.648|6.72|7.014|5777000|6.428
1223559000|2008-10-09 13:30:00|7.173|7.3|6.2|6.635|8352000|6.081
1223645400|2008-10-10 13:30:00|6.15|6.401|5.936|6.2|13403000|5.682
1223904600|2008-10-13 13:30:00|7.1|7.426|6.612|7.386|14235000|6.769
1223991000|2008-10-14 13:30:00|7.54|7.54|6.7|7.167|11801000|6.569
1224077400|2008-10-15 13:30:00|7.132|7.132|6.099|6.22|9624000|5.701
1224163800|2008-10-16 13:30:00|6.601|6.7|5.975|6.7|13177000|6.141
1224250200|2008-10-17 13:30:00|6.2|6.799|6.172|6.549|8942000|6.002
1224509400|2008-10-20 13:30:00|6.707|6.867|6.605|6.842|4692000|6.271
1224595800|2008-10-21 13:30:00|6.699|6.827|6.376|6.428|7164000|5.891
1224682200|2008-10-22 13:30:00|6.123|6.198|5.71|5.81|8840000|5.325
1224768600|2008-10-23 13:30:00|6.01|6.174|5.778|6.054|7781000|5.548
1224855000|2008-10-24 13:30:00|5.3|5.58|5.226|5.301|10191000|4.858
1225114200|2008-10-27 13:30:00|5.263|5.5|5.219|5.219|6252000|4.783
1225200600|2008-10-28 13:30:00|5.651|6.095|5.525|6.063|8064000|5.557
1225287000|2008-10-29 13:30:00|5.701|6.04|5.623|5.808|11280000|5.323
1225373400|2008-10-30 13:30:00|6.1|6.547|6.098|6.469|9161000|5.929
1225459800|2008-10-31 13:30:00|6.547|6.764|6.5|6.56|7469000|6.012
1225722600|2008-11-03 14:30:00|6.55|6.979|6.501|6.881|5253000|6.306
1225809000|2008-11-04 14:30:00|7.088|7.466|7.001|7.406|5418000|6.788
1225895400|2008-11-05 14:30:00|7.194|7.194|6.603|6.608|7076000|6.056
1225981800|2008-11-06 14:30:00|6.27|6.709|6.236|6.29|7186000|5.765
1226068200|2008-11-07 14:30:00|6.615|6.798|6.446|6.6|8222000|6.049
1226327400|2008-11-10 14:30:00|6.907|6.907|6.533|6.63|15619000|6.076
1226413800|2008-11-11 14:30:00|6.25|6.321|6.031|6.06|5402000|5.554
1226500200|2008-11-12 14:30:00|5.8|5.873|5.471|5.55|8608000|5.087
1226586600|2008-11-13 14:30:00|5.624|6.274|5.405|6.197|9216000|5.68
1226673000|2008-11-14 14:30:00|5.905|6.181|5.8|5.801|7629000|5.317
1226932200|2008-11-17 14:30:00|5.7|5.819|5.605|5.707|5611000|5.23
1227018600|2008-11-18 14:30:00|5.604|5.739|5.321|5.574|5246000|5.109
1227105000|2008-11-19 14:30:00|5.3|5.431|4.96|5.009|7663000|4.591
1227191400|2008-11-20 14:30:00|4.921|4.931|4.507|4.525|6207000|4.147
1227277800|2008-11-21 14:30:00|5.04|5.04|4.485|4.829|12518000|4.426
1227537000|2008-11-24 14:30:00|4.895|5.658|4.806|5.455|9744000|4.999
1227623400|2008-11-25 14:30:00|5.3|5.403|5.07|5.398|8002000|4.947
1227709800|2008-11-26 14:30:00|5.403|5.915|5.335|5.42|18737000|4.967
1227882600|2008-11-28 14:30:00|5.47|5.875|5.461|5.72|5738000|5.242
1228141800|2008-12-01 14:30:00|5.59|5.59|5.05|5.082|6618000|4.658
1228228200|2008-12-02 14:30:00|5.234|5.429|5.154|5.391|4393000|4.941
1228314600|2008-12-03 14:30:00|5.219|5.621|5.219|5.531|4576000|5.069
1228401000|2008-12-04 14:30:00|5.518|5.79|5.397|5.463|4250000|5.007
1228487400|2008-12-05 14:30:00|5.318|5.899|5.232|5.874|6396000|5.384
1228746600|2008-12-08 14:30:00|5.861|6.46|5.861|6.391|7310000|5.857
1228833000|2008-12-09 14:30:00|6.212|6.35|6.011|6.113|6787000|5.603
1228919400|2008-12-10 14:30:00|6.25|6.435|6.136|6.312|3683000|5.785
1229005800|2008-12-11 14:30:00|6.25|6.668|6.25|6.418|9255000|5.882
1229092200|2008-12-12 14:30:00|6.207|6.85|6.207|6.796|8449000|6.229
1229351400|2008-12-15 14:30:00|6.72|6.929|6.532|6.64|7269000|6.086
1229437800|2008-12-16 14:30:00|6.76|7.5|6.747|7.412|9811000|6.793
1229524200|2008-12-17 14:30:00|7.395|7.395|7.039|7.233|5406000|6.629
1229610600|2008-12-18 14:30:00|7.345|7.5|7.234|7.29|6879000|6.681
1229697000|2008-12-19 14:30:00|7.4|7.407|7.099|7.167|6551000|6.569
1229956200|2008-12-22 14:30:00|6.801|7.029|6.74|6.879|4575000|6.305
1230042600|2008-12-23 14:30:00|6.81|6.874|6.456|6.542|5014000|5.996
1230129000|2008-12-24 14:30:00|6.579|6.793|6.579|6.722|1666000|6.161
1230301800|2008-12-26 14:30:00|6.679|6.679|6.415|6.502|5516000|5.959
1230561000|2008-12-29 14:30:00|6.869|7.135|6.682|7.127|6946000|6.532
1230647400|2008-12-30 14:30:00|7.127|7.279|7.034|7.235|6919000|6.631
1230733800|2008-12-31 14:30:00|7.1|7.167|7.013|7.138|4965000|6.542
1230906600|2009-01-02 14:30:00|7.354|7.748|7.256|7.673|10654000|7.032
1231165800|2009-01-05 14:30:00|7.589|7.666|7.266|7.39|9043000|6.773
1231252200|2009-01-06 14:30:00|7.58|7.594|7.433|7.52|9254000|6.892
1231338600|2009-01-07 14:30:00|6.947|6.947|6.63|6.741|11184000|6.178
1231425000|2009-01-08 14:30:00|6.687|6.776|6.618|6.753|5892000|6.189
1231511400|2009-01-09 14:30:00|6.898|6.958|6.704|6.82|3995000|6.251
1231770600|2009-01-12 14:30:00|6.765|6.765|6.434|6.476|4128000|5.935
1231857000|2009-01-13 14:30:00|6.425|6.767|6.425|6.648|3923000|6.093
1231943400|2009-01-14 14:30:00|6.451|6.472|6.191|6.29|6264000|5.765
1232029800|2009-01-15 14:30:00|6.14|6.307|5.767|6.12|6403000|5.609
1232116200|2009-01-16 14:30:00|6.485|6.588|6.029|6.196|5025000|5.679
1232461800|2009-01-20 14:30:00|5.9|5.9|5.481|5.506|7426000|5.046
1232548200|2009-01-21 14:30:00|5.62|5.788|5.385|5.773|8155000|5.291
1232634600|2009-01-22 14:30:00|5.57|5.853|5.445|5.636|4209000|5.165
1232721000|2009-01-23 14:30:00|5.461|5.655|5.314|5.628|4052000|5.158
1232980200|2009-01-26 14:30:00|5.635|5.933|5.622|5.69|3842000|5.215
1233066600|2009-01-27 14:30:00|5.758|5.86|5.664|5.774|2914000|5.292
1233153000|2009-01-28 14:30:00|5.95|6.395|5.905|6.264|7172000|5.741
1233239400|2009-01-29 14:30:00|6.1|6.135|5.84|5.879|3637000|5.388
1233325800|2009-01-30 14:30:00|6.023|6.065|5.71|5.766|3854000|5.285
1233585000|2009-02-02 14:30:00|5.651|5.711|5.513|5.702|2814000|5.226
1233671400|2009-02-03 14:30:00|5.795|5.841|5.6|5.79|3248000|5.307
1233757800|2009-02-04 14:30:00|5.785|5.924|5.676|5.743|2773000|5.263
1233844200|2009-02-05 14:30:00|5.822|6.025|5.501|5.903|4363000|5.41
1233930600|2009-02-06 14:30:00|5.887|6.212|5.826|6.21|6363000|5.691
1234189800|2009-02-09 14:30:00|6.052|6.375|6.052|6.294|3995000|5.768
1234276200|2009-02-10 14:30:00|6.119|6.355|5.805|5.823|8937000|5.337
1234362600|2009-02-11 14:30:00|5.942|6.174|5.913|6.043|3801000|5.538
1234449000|2009-02-12 14:30:00|5.957|6.223|5.875|6.205|4566000|5.687
1234535400|2009-02-13 14:30:00|6.082|6.2|5.931|6.05|5242000|5.545
1234881000|2009-02-17 14:30:00|5.762|5.762|5.404|5.583|6806000|5.117
1234967400|2009-02-18 14:30:00|5.641|5.67|5.33|5.431|5945000|4.977
1235053800|2009-02-19 14:30:00|5.635|5.66|5.4|5.417|3832000|4.965
1235140200|2009-02-20 14:30:00|5.204|5.506|5.142|5.427|5501000|4.974
1235399400|2009-02-23 14:30:00|5.492|5.562|5.161|5.193|4251000|4.759
1235485800|2009-02-24 14:30:00|5.279|5.579|5.141|5.569|7832000|5.104
1235572200|2009-02-25 14:30:00|5.44|5.44|5.2|5.279|9068000|4.838
1235658600|2009-02-26 14:30:00|5.36|5.36|5.159|5.177|7673000|4.745
1235745000|2009-02-27 14:30:00|5.16|5.319|5.1|5.1|7482000|4.674
1236004200|2009-03-02 14:30:00|4.975|5|4.676|4.738|7508000|4.342
1236090600|2009-03-03 14:30:00|4.818|4.966|4.7|4.873|9518000|4.466
1236177000|2009-03-04 14:30:00|5.01|5.137|4.889|5.061|6105000|4.638
1236263400|2009-03-05 14:30:00|4.726|4.786|4.6|4.673|10255000|4.283
1236349800|2009-03-06 14:30:00|4.775|4.839|4.62|4.771|6589000|4.373
1236605400|2009-03-09 13:30:00|4.635|4.809|4.55|4.595|4140000|4.211
1236691800|2009-03-10 13:30:00|4.753|5.121|4.739|5.099|6887000|4.673
1236778200|2009-03-11 13:30:00|5.137|5.169|4.982|5.017|4097000|4.598
1236864600|2009-03-12 13:30:00|4.899|5.142|4.828|5.131|7170000|4.703
1236951000|2009-03-13 13:30:00|5.232|5.357|5.139|5.319|7076000|4.875
1237210200|2009-03-16 13:30:00|5.35|5.539|5.225|5.234|6748000|4.797
1237296600|2009-03-17 13:30:00|5.186|5.349|5.186|5.344|3886000|4.898
1237383000|2009-03-18 13:30:00|5.344|5.599|5.168|5.599|6513000|5.131
1237469400|2009-03-19 13:30:00|5.58|5.601|5.382|5.431|4994000|4.977
1237555800|2009-03-20 13:30:00|5.31|5.45|5.103|5.166|5961000|4.735
1237815000|2009-03-23 13:30:00|5.41|6.376|5.352|6.376|14109000|5.844
1237901400|2009-03-24 13:30:00|6.206|6.273|6.002|6.003|7892000|5.502
1237987800|2009-03-25 13:30:00|6.122|6.318|6.028|6.282|5830000|5.757
1238074200|2009-03-26 13:30:00|6.328|6.399|6.204|6.396|4374000|5.862
1238160600|2009-03-27 13:30:00|6.286|6.286|6.092|6.101|4224000|5.592
1238419800|2009-03-30 13:30:00|5.755|5.869|5.548|5.583|6817000|5.117
1238506200|2009-03-31 13:30:00|5.831|6.193|5.804|6.093|5558000|5.584
1238592600|2009-04-01 13:30:00|6.1|6.277|5.942|6.238|5918000|5.717
1238679000|2009-04-02 13:30:00|6.401|6.76|6.383|6.578|6318000|6.029
1238765400|2009-04-03 13:30:00|6.631|6.761|6.488|6.751|4726000|6.187
1239024600|2009-04-06 13:30:00|6.7|6.727|6.487|6.603|4643000|6.052
1239111000|2009-04-07 13:30:00|6.5|6.553|6.371|6.373|4033000|5.841
1239197400|2009-04-08 13:30:00|6.627|6.627|6.365|6.512|3910000|5.968
1239283800|2009-04-09 13:30:00|6.79|6.96|6.715|6.95|4531000|6.37
1239629400|2009-04-13 13:30:00|6.97|7.154|6.893|7.064|3907000|6.474
1239715800|2009-04-14 13:30:00|6.992|7.221|6.887|6.924|7573000|6.346
1239802200|2009-04-15 13:30:00|7.099|7.099|6.865|7.008|3831000|6.423
1239888600|2009-04-16 13:30:00|6.933|7.184|6.801|7.113|5025000|6.519
1239975000|2009-04-17 13:30:00|7.034|7.2|7|7.136|5628000|6.54
1240234200|2009-04-20 13:30:00|6.951|6.951|6.651|6.713|5846000|6.152
1240320600|2009-04-21 13:30:00|6.713|7.119|6.468|7.06|5448000|6.47
1240407000|2009-04-22 13:30:00|6.845|7.125|6.792|6.908|4208000|6.331
1240493400|2009-04-23 13:30:00|6.994|7.391|6.973|7.35|5565000|6.736
1240579800|2009-04-24 13:30:00|7.41|7.586|7.352|7.525|4990000|6.897
1240839000|2009-04-27 13:30:00|7.354|7.6|7.27|7.473|7576000|6.849
1240925400|2009-04-28 13:30:00|7.211|7.522|7.206|7.382|7692000|6.766
1241011800|2009-04-29 13:30:00|7.546|7.867|7.546|7.697|6418000|7.054
1241098200|2009-04-30 13:30:00|7.828|7.828|7.38|7.402|5329000|6.784
1241184600|2009-05-01 13:30:00|7.529|7.576|7.394|7.494|2572000|6.868
1241443800|2009-05-04 13:30:00|8.03|8.267|7.8|8.267|6670000|7.577
1241530200|2009-05-05 13:30:00|8.222|8.222|7.92|8.087|4993000|7.412
1241616600|2009-05-06 13:30:00|8.073|8.201|7.971|8.075|4472000|7.401
1241703000|2009-05-07 13:30:00|8.003|8.003|7.655|7.752|8020000|7.105
1241789400|2009-05-08 13:30:00|7.828|8.15|7.81|8.018|5290000|7.348
1242048600|2009-05-11 13:30:00|7.654|8.05|7.654|7.901|3828000|7.241
1242135000|2009-05-12 13:30:00|8.122|8.2|7.856|7.88|5767000|7.222
1242221400|2009-05-13 13:30:00|7.706|7.763|7.359|7.389|5879000|6.772
1242307800|2009-05-14 13:30:00|7.425|7.727|7.4|7.681|4778000|7.04
1242394200|2009-05-15 13:30:00|7.879|8.082|7.79|7.89|4093000|7.231
1242653400|2009-05-18 13:30:00|9.226|9.883|9.201|9.57|21835000|8.771
1242739800|2009-05-19 13:30:00|9.525|9.57|9.14|9.177|6173000|8.411
1242826200|2009-05-20 13:30:00|9.375|9.469|8.972|9.027|6961000|8.273
1242912600|2009-05-21 13:30:00|8.942|9|8.816|8.982|5594000|8.232
1242999000|2009-05-22 13:30:00|9.098|9.3|8.985|9.181|4122000|8.414
1243344600|2009-05-26 13:30:00|8.941|9.553|8.941|9.546|10663000|8.749
1243431000|2009-05-27 13:30:00|9.71|10.174|9.46|9.472|10014000|8.681
1243517400|2009-05-28 13:30:00|9.671|9.969|9.62|9.718|6502000|8.907
1243603800|2009-05-29 13:30:00|9.846|9.998|9.767|9.95|5633000|9.119
1243863000|2009-06-01 13:30:00|10.144|10.242|10.061|10.139|6290000|9.292
1243949400|2009-06-02 13:30:00|9.895|10.195|9.856|10.128|7541000|9.282
1244035800|2009-06-03 13:30:00|9.874|10.027|9.808|9.9|4927000|9.073
1244122200|2009-06-04 13:30:00|10.068|10.226|10.026|10.203|5393000|9.351
1244208600|2009-06-05 13:30:00|10.3|10.385|10.062|10.251|4284000|9.395
1244467800|2009-06-08 13:30:00|10.072|10.072|9.817|9.933|5551000|9.104
1244554200|2009-06-09 13:30:00|10.196|10.252|10.079|10.242|3613000|9.387
1244640600|2009-06-10 13:30:00|10.559|10.752|10.5|10.716|5212000|9.821
1244727000|2009-06-11 13:30:00|10.799|11.023|10.799|10.933|3366000|10.02
1244813400|2009-06-12 13:30:00|10.757|10.881|10.612|10.67|2781000|9.779
1245072600|2009-06-15 13:30:00|10.552|10.676|10.031|10.192|6976000|9.341
1245159000|2009-06-16 13:30:00|10.484|10.567|10.201|10.259|4339000|9.402
1245245400|2009-06-17 13:30:00|10.254|10.345|9.93|10.002|4610000|9.167
1245331800|2009-06-18 13:30:00|10.081|10.413|10.007|10.27|3926000|9.412
1245418200|2009-06-19 13:30:00|10.43|10.573|10.36|10.441|4379000|9.569
1245677400|2009-06-22 13:30:00|10.363|10.363|9.69|9.706|4558000|8.947|divid|0.0599
1245763800|2009-06-23 13:30:00|9.807|9.869|9.32|9.392|7196000|8.657
1245850200|2009-06-24 13:30:00|9.535|9.837|9.535|9.697|4495000|8.939
1245936600|2009-06-25 13:30:00|9.712|10.014|9.574|10|3107000|9.218
1246023000|2009-06-26 13:30:00|10.326|10.661|10.239|10.593|5919000|9.764
1246282200|2009-06-29 13:30:00|10.578|10.578|10.256|10.537|2638000|9.713
1246368600|2009-06-30 13:30:00|10.403|10.42|10.179|10.313|2908000|9.506
1246455000|2009-07-01 13:30:00|10.4|10.452|10.262|10.412|2764000|9.598
1246541400|2009-07-02 13:30:00|10.229|10.282|10.093|10.196|3831000|9.399
1246887000|2009-07-06 13:30:00|9.84|9.84|9.35|9.497|7051000|8.754
1246973400|2009-07-07 13:30:00|9.593|9.625|9.391|9.394|2884000|8.659
1247059800|2009-07-08 13:30:00|9.25|9.328|8.903|9.136|5190000|8.421
1247146200|2009-07-09 13:30:00|9.348|9.45|9.228|9.308|2579000|8.58
1247232600|2009-07-10 13:30:00|9.151|9.346|9.021|9.185|2347000|8.467
1247491800|2009-07-13 13:30:00|9.35|9.422|9.145|9.392|2594000|8.657
1247578200|2009-07-14 13:30:00|9.334|9.353|9.025|9.195|3255000|8.476
1247664600|2009-07-15 13:30:00|9.456|9.572|9.385|9.525|5423000|8.78
1247751000|2009-07-16 13:30:00|9.275|9.523|9.275|9.475|1927000|8.734
1247837400|2009-07-17 13:30:00|9.649|9.731|9.559|9.581|2304000|8.832
1248096600|2009-07-20 13:30:00|9.761|10.268|9.761|10.214|5126000|9.415
1248183000|2009-07-21 13:30:00|10.143|10.217|9.97|10.14|4326000|9.347
1248269400|2009-07-22 13:30:00|10.044|10.044|9.725|9.906|5104000|9.131
1248355800|2009-07-23 13:30:00|10.12|10.12|9.93|10.021|3527000|9.237
1248442200|2009-07-24 13:30:00|9.667|9.85|9.505|9.602|6151000|8.851
1248701400|2009-07-27 13:30:00|9.575|9.696|9.345|9.42|4514000|8.683
1248787800|2009-07-28 13:30:00|9.349|9.681|9.164|9.268|5082000|8.543
1248874200|2009-07-29 13:30:00|9.2|9.324|9.172|9.251|2697000|8.527
1248960600|2009-07-30 13:30:00|9.58|9.746|9.55|9.615|2849000|8.863
1249047000|2009-07-31 13:30:00|9.719|9.918|9.658|9.777|5077000|9.012
1249306200|2009-08-03 13:30:00|10|10.143|9.962|10.113|3400000|9.322
1249392600|2009-08-04 13:30:00|9.895|10.113|9.825|10.071|2438000|9.283
1249479000|2009-08-05 13:30:00|10.046|10.094|9.8|10.02|2310000|9.236
1249565400|2009-08-06 13:30:00|9.768|9.853|9.611|9.752|3321000|8.989
1249651800|2009-08-07 13:30:00|9.554|9.929|9.553|9.845|6173000|9.075
1249911000|2009-08-10 13:30:00|9.54|9.69|9.536|9.549|4175000|8.802
1249997400|2009-08-11 13:30:00|9.435|9.447|9.23|9.287|2977000|8.561
1250083800|2009-08-12 13:30:00|9.395|9.67|9.25|9.457|3580000|8.717
1250170200|2009-08-13 13:30:00|9.676|9.7|9.483|9.647|2422000|8.892
1250256600|2009-08-14 13:30:00|9.61|9.734|9.426|9.704|4897000|8.945
1250515800|2009-08-17 13:30:00|9.262|9.53|9.262|9.437|2913000|8.699
1250602200|2009-08-18 13:30:00|9.611|9.94|9.611|9.78|3996000|9.015
1250688600|2009-08-19 13:30:00|9.8|9.824|9.56|9.775|3148000|9.01
1250775000|2009-08-20 13:30:00|9.825|10.05|9.825|10.019|2126000|9.235
1250861400|2009-08-21 13:30:00|10.095|10.15|9.988|10.058|3008000|9.271
1251120600|2009-08-24 13:30:00|10.161|10.161|9.842|9.863|2759000|9.092
1251207000|2009-08-25 13:30:00|9.929|10.095|9.902|9.923|1885000|9.147
1251293400|2009-08-26 13:30:00|9.879|9.929|9.743|9.814|2337000|9.046
1251379800|2009-08-27 13:30:00|9.814|9.814|9.551|9.765|4280000|9.001
1251466200|2009-08-28 13:30:00|9.889|10|9.863|9.924|3381000|9.148
1251725400|2009-08-31 13:30:00|9.993|9.996|9.8|9.851|3295000|9.081
1251811800|2009-09-01 13:30:00|9.751|9.788|9.5|9.507|5483000|8.763
1251898200|2009-09-02 13:30:00|9.45|9.7|9.45|9.603|2643000|8.852
1251984600|2009-09-03 13:30:00|9.795|9.795|9.568|9.645|2719000|8.891
1252071000|2009-09-04 13:30:00|9.667|10.007|9.667|9.947|3754000|9.169
1252416600|2009-09-08 13:30:00|10.119|10.237|9.947|10.212|4399000|9.413
1252503000|2009-09-09 13:30:00|10.149|10.381|10.112|10.352|3522000|9.542
1252589400|2009-09-10 13:30:00|10.248|10.408|10.211|10.359|3297000|9.549
1252675800|2009-09-11 13:30:00|10.222|10.499|10.222|10.397|3933000|9.584
1252935000|2009-09-14 13:30:00|10.163|10.5|10.153|10.48|2243000|9.66
1253021400|2009-09-15 13:30:00|10.548|10.688|10.438|10.643|2949000|9.811
1253107800|2009-09-16 13:30:00|10.717|10.938|10.67|10.935|3940000|10.08
1253194200|2009-09-17 13:30:00|10.799|10.989|10.741|10.879|2620000|10.028
1253280600|2009-09-18 13:30:00|10.846|10.935|10.836|10.854|2705000|10.005
1253539800|2009-09-21 13:30:00|10.503|10.787|10.503|10.773|2651000|9.93
1253626200|2009-09-22 13:30:00|10.931|11.089|10.902|11.041|2751000|10.177
1253712600|2009-09-23 13:30:00|11.299|11.299|11.085|11.112|3773000|10.243
1253799000|2009-09-24 13:30:00|11.3|11.5|11.089|11.168|4190000|10.295
1253885400|2009-09-25 13:30:00|11.147|11.347|11.011|11.279|2568000|10.397
1254144600|2009-09-28 13:30:00|11.085|11.542|11.085|11.515|1914000|10.614
1254231000|2009-09-29 13:30:00|11.263|11.515|11.263|11.485|2041000|10.587
1254317400|2009-09-30 13:30:00|11.693|11.965|11.516|11.837|4870000|10.911
1254403800|2009-10-01 13:30:00|11.901|11.902|11.29|11.296|4750000|10.412
1254490200|2009-10-02 13:30:00|11.269|11.435|11.192|11.369|2090000|10.48
1254749400|2009-10-05 13:30:00|11.474|11.567|11.309|11.529|4110000|10.627
1254835800|2009-10-06 13:30:00|11.847|12.243|11.801|12.025|5409000|11.084
1254922200|2009-10-07 13:30:00|11.881|11.994|11.674|11.749|2919000|10.83
1255008600|2009-10-08 13:30:00|11.81|11.984|11.81|11.92|2791000|10.988
1255095000|2009-10-09 13:30:00|11.85|11.917|11.668|11.719|3589000|10.802
1255354200|2009-10-12 13:30:00|12.015|12.094|11.89|11.947|2550000|11.013
1255440600|2009-10-13 13:30:00|12.087|12.087|11.846|11.979|3095000|11.042
1255527000|2009-10-14 13:30:00|12.089|12.329|12.067|12.326|4672000|11.362
1255613400|2009-10-15 13:30:00|12.282|12.679|12.172|12.679|3959000|11.687
1255699800|2009-10-16 13:30:00|12.482|12.552|12.29|12.319|2646000|11.355
1255959000|2009-10-19 13:30:00|12.482|12.547|12.314|12.522|2615000|11.543
1256045400|2009-10-20 13:30:00|12.497|12.522|12.157|12.196|2709000|11.242
1256131800|2009-10-21 13:30:00|12.082|12.082|11.786|11.787|3713000|10.865
1256218200|2009-10-22 13:30:00|11.861|12.017|11.674|11.994|3065000|11.056
1256304600|2009-10-23 13:30:00|12.025|12.125|11.797|11.85|3587000|10.923
1256563800|2009-10-26 13:30:00|11.99|12.097|11.583|11.659|4209000|10.747
1256650200|2009-10-27 13:30:00|11.503|11.773|11.4|11.413|3065000|10.52
1256736600|2009-10-28 13:30:00|11.257|11.357|10.977|11.257|8114000|10.377
1256823000|2009-10-29 13:30:00|11.39|11.738|11.335|11.713|4887000|10.797
1256909400|2009-10-30 13:30:00|11.6|11.646|10.875|11.061|6329000|10.196
1257172200|2009-11-02 14:30:00|11.07|11.396|11.034|11.212|5717000|10.335
1257258600|2009-11-03 14:30:00|11.106|11.269|11.068|11.188|2244000|10.313
1257345000|2009-11-04 14:30:00|11.38|11.878|11.377|11.652|4599000|10.741
1257431400|2009-11-05 14:30:00|11.72|11.917|11.72|11.89|1597000|10.96
1257517800|2009-11-06 14:30:00|11.774|12.09|11.771|12.034|2863000|11.093
1257777000|2009-11-09 14:30:00|12.302|13.122|12.302|13.039|6958000|12.019
1257863400|2009-11-10 14:30:00|12.89|13.008|12.82|12.974|3642000|11.959
1257949800|2009-11-11 14:30:00|13.1|13.499|13.1|13.444|4081000|12.392
1258036200|2009-11-12 14:30:00|13.3|13.3|12.8|12.846|7013000|11.841
1258122600|2009-11-13 14:30:00|12.999|13.26|12.871|13.208|4688000|12.175
1258381800|2009-11-16 14:30:00|13.286|13.69|13.286|13.651|3780000|12.583
1258468200|2009-11-17 14:30:00|13.6|13.676|13.475|13.662|1819000|12.593
1258554600|2009-11-18 14:30:00|13.6|13.6|13.343|13.4|2358000|12.352
1258641000|2009-11-19 14:30:00|13.32|13.32|12.804|13.032|3135000|12.013
1258727400|2009-11-20 14:30:00|13.238|13.414|13.157|13.412|2876000|12.363
1258986600|2009-11-23 14:30:00|13.552|13.763|13.54|13.579|2488000|12.517
1259073000|2009-11-24 14:30:00|13.638|13.638|13.246|13.438|2211000|12.387
1259159400|2009-11-25 14:30:00|13.65|13.893|13.65|13.834|2204000|12.752
1259332200|2009-11-27 14:30:00|13.055|13.64|12.901|13.416|2277000|12.367
1259591400|2009-11-30 14:30:00|13.411|13.523|13.35|13.455|3401000|12.403
1259677800|2009-12-01 14:30:00|13.719|13.83|13.553|13.661|3109000|12.593
1259764200|2009-12-02 14:30:00|13.927|13.94|13.776|13.89|1729000|12.804
1259850600|2009-12-03 14:30:00|13.776|14.033|13.656|13.698|2645000|12.627
1259937000|2009-12-04 14:30:00|14|14.022|13.683|13.935|2501000|12.845
1260196200|2009-12-07 14:30:00|13.806|13.889|13.724|13.798|1928000|12.719
1260282600|2009-12-08 14:30:00|13.89|13.915|13.712|13.783|2830000|12.705
1260369000|2009-12-09 14:30:00|13.68|13.809|13.281|13.425|5398000|12.375
1260455400|2009-12-10 14:30:00|13.5|13.55|13.39|13.482|2363000|12.428
1260541800|2009-12-11 14:30:00|13.5|13.508|12.99|13.128|4600000|12.101
1260801000|2009-12-14 14:30:00|13.336|13.349|13.063|13.225|1738000|12.191
1260887400|2009-12-15 14:30:00|12.97|12.971|12.759|12.806|2961000|11.804
1260973800|2009-12-16 14:30:00|12.951|13.1|12.813|12.849|2550000|11.844
1261060200|2009-12-17 14:30:00|12.692|12.788|12.257|12.317|3585000|11.354
1261146600|2009-12-18 14:30:00|12.337|12.473|12.106|12.27|3187000|11.31
1261405800|2009-12-21 14:30:00|12.399|12.491|12.319|12.487|1920000|11.51
1261492200|2009-12-22 14:30:00|12.374|12.653|12.335|12.646|2756000|11.657
1261578600|2009-12-23 14:30:00|12.892|13.069|12.857|13.02|2679000|12.002
1261665000|2009-12-24 14:30:00|13.164|13.164|12.951|13.022|975000|12.003
1262010600|2009-12-28 14:30:00|13.135|13.135|12.985|13.11|2338000|12.085
1262097000|2009-12-29 14:30:00|13.011|13.1|12.98|12.98|1036000|11.965
1262183400|2009-12-30 14:30:00|12.95|12.982|12.84|12.953|848000|11.94
1262269800|2009-12-31 14:30:00|12.974|13.105|12.974|13.008|629000|11.991
1262615400|2010-01-04 14:30:00|13.275|13.348|13.163|13.346|2117000|12.302
1262701800|2010-01-05 14:30:00|13.277|13.403|13.25|13.403|1906000|12.355
1262788200|2010-01-06 14:30:00|13.25|13.51|13.25|13.463|1293000|12.41
1262874600|2010-01-07 14:30:00|13.357|13.689|13.35|13.678|2944000|12.608
1262961000|2010-01-08 14:30:00|13.402|13.75|13.402|13.719|1712000|12.646
1263220200|2010-01-11 14:30:00|13.744|13.775|13.493|13.51|2006000|12.453
1263306600|2010-01-12 14:30:00|13.33|13.346|12.723|12.812|4806000|11.81
1263393000|2010-01-13 14:30:00|13.028|13.028|12.744|12.932|3164000|11.921
1263479400|2010-01-14 14:30:00|12.931|13.03|12.878|12.989|1743000|11.973
1263565800|2010-01-15 14:30:00|12.704|12.989|12.704|12.867|2189000|11.861
1263911400|2010-01-19 14:30:00|13.208|13.891|13.208|13.863|4651000|12.779
1263997800|2010-01-20 14:30:00|13.776|13.776|13.464|13.647|1798000|12.58
1264084200|2010-01-21 14:30:00|13.45|13.45|12.971|13.038|2952000|12.018
1264170600|2010-01-22 14:30:00|12.856|12.978|12.583|12.583|3199000|11.599
1264429800|2010-01-25 14:30:00|12.898|12.995|12.652|12.847|2122000|11.842
1264516200|2010-01-26 14:30:00|12.604|12.645|12.336|12.374|2751000|11.406
1264602600|2010-01-27 14:30:00|12.32|12.341|11.708|11.879|5676000|10.95
1264689000|2010-01-28 14:30:00|12.066|12.134|11.515|11.607|4653000|10.699
1264775400|2010-01-29 14:30:00|11.983|12.15|11.767|11.83|4545000|10.905
1265034600|2010-02-01 14:30:00|12.05|12.064|11.769|11.965|2488000|11.029
1265121000|2010-02-02 14:30:00|11.844|12.057|11.82|12.038|1315000|11.096
1265207400|2010-02-03 14:30:00|12.268|12.388|12.104|12.161|1982000|11.21
1265293800|2010-02-04 14:30:00|11.964|11.964|11.571|11.579|3837000|10.673
1265380200|2010-02-05 14:30:00|11.418|11.516|11.005|11.143|7025000|10.271
1265639400|2010-02-08 14:30:00|11.201|11.209|10.985|11.083|4734000|10.216
1265725800|2010-02-09 14:30:00|11.402|11.402|11.164|11.343|6663000|10.456
1265812200|2010-02-10 14:30:00|11.459|11.634|11.4|11.485|2213000|10.587
1265898600|2010-02-11 14:30:00|11.551|11.657|11.349|11.639|1643000|10.729
1265985000|2010-02-12 14:30:00|11.485|11.618|11.42|11.577|815000|10.672
1266330600|2010-02-16 14:30:00|11.579|11.89|11.572|11.787|2550000|10.865
1266417000|2010-02-17 14:30:00|11.944|11.999|11.743|11.757|2110000|10.837
1266503400|2010-02-18 14:30:00|11.955|12.052|11.878|12.047|3595000|11.105
1266589800|2010-02-19 14:30:00|11.852|12.104|11.852|12.079|2250000|11.134
1266849000|2010-02-22 14:30:00|12.03|12.174|12.014|12.11|1992000|11.163
1266935400|2010-02-23 14:30:00|12.1|12.118|11.963|11.963|4606000|11.027
1267021800|2010-02-24 14:30:00|12.034|12.198|12.034|12.147|2814000|11.197
1267108200|2010-02-25 14:30:00|12|12.096|11.911|12.094|4100000|11.148
1267194600|2010-02-26 14:30:00|12.216|12.226|12.118|12.169|2766000|11.217
1267453800|2010-03-01 14:30:00|12.23|12.324|12.196|12.25|1950000|11.292
1267540200|2010-03-02 14:30:00|12.464|12.605|12.37|12.475|3831000|11.499
1267626600|2010-03-03 14:30:00|12.614|12.687|12.309|12.438|6909000|11.465
1267713000|2010-03-04 14:30:00|12.463|12.545|12.335|12.47|3074000|11.495
1267799400|2010-03-05 14:30:00|12.51|12.709|12.487|12.709|3265000|11.715
1268058600|2010-03-08 14:30:00|12.768|12.795|12.602|12.688|2218000|11.696
1268145000|2010-03-09 14:30:00|12.688|12.76|12.568|12.695|1709000|11.702
1268231400|2010-03-10 14:30:00|12.896|13.31|12.807|13.281|5093000|12.242
1268317800|2010-03-11 14:30:00|13.323|13.442|13.096|13.261|1810000|12.224
1268404200|2010-03-12 14:30:00|13.35|13.391|13.066|13.125|1582000|12.098
1268659800|2010-03-15 13:30:00|13.036|13.055|12.83|13.006|2460000|11.989
1268746200|2010-03-16 13:30:00|13.032|13.125|12.94|13.079|1690000|12.056
1268832600|2010-03-17 13:30:00|13.085|13.26|13.024|13.123|2079000|12.097
1268919000|2010-03-18 13:30:00|13.123|13.123|12.824|12.966|1984000|11.952
1269005400|2010-03-19 13:30:00|12.933|13.05|12.62|12.933|4985000|11.921
1269264600|2010-03-22 13:30:00|12.85|13.234|12.801|13.162|2752000|12.133
1269351000|2010-03-23 13:30:00|13.299|13.299|13.087|13.251|1652000|12.215
1269437400|2010-03-24 13:30:00|13.232|13.232|13.039|13.07|1477000|12.048
1269523800|2010-03-25 13:30:00|13.29|13.595|13.289|13.444|4213000|12.392
1269610200|2010-03-26 13:30:00|13.567|13.69|13.339|13.486|2718000|12.431
1269869400|2010-03-29 13:30:00|13.613|13.815|13.513|13.813|3173000|12.733
1269955800|2010-03-30 13:30:00|13.68|13.724|13.514|13.638|2023000|12.571
1270042200|2010-03-31 13:30:00|13.62|14.094|13.62|13.939|2599000|12.849
1270128600|2010-04-01 13:30:00|14.094|14.422|14|14.421|4796000|13.293
1270474200|2010-04-05 13:30:00|14.549|14.66|14.423|14.552|2439000|13.414
1270560600|2010-04-06 13:30:00|14.521|14.689|14.454|14.608|2098000|13.465
1270647000|2010-04-07 13:30:00|14.538|14.703|14.331|14.425|2264000|13.297
1270733400|2010-04-08 13:30:00|14.279|14.521|14.129|14.438|2089000|13.309
1270819800|2010-04-09 13:30:00|14.569|14.787|14.569|14.772|1820000|13.617
1271079000|2010-04-12 13:30:00|14.674|14.9|14.581|14.779|2001000|13.623
1271165400|2010-04-13 13:30:00|14.732|14.753|14.351|14.429|2581000|13.3
1271251800|2010-04-14 13:30:00|14.563|14.857|14.464|14.547|2298000|13.409
1271338200|2010-04-15 13:30:00|14.499|14.654|14.455|14.635|1984000|13.49
1271424600|2010-04-16 13:30:00|14.758|14.758|14.327|14.421|4393000|13.293
1271683800|2010-04-19 13:30:00|14.303|14.658|14.303|14.606|3261000|13.464
1271770200|2010-04-20 13:30:00|14.786|14.801|14.595|14.731|1978000|13.579
1271856600|2010-04-21 13:30:00|14.834|14.834|14.602|14.782|1381000|13.626
1271943000|2010-04-22 13:30:00|14.734|15.06|14.583|14.99|2057000|13.818
1272029400|2010-04-23 13:30:00|15.001|15.127|14.895|15.09|2471000|13.91
1272288600|2010-04-26 13:30:00|15.338|15.38|15.219|15.347|1802000|14.147
1272375000|2010-04-27 13:30:00|15.295|15.343|14.791|14.871|5181000|13.708
1272461400|2010-04-28 13:30:00|14.982|15.077|14.83|14.961|1709000|13.791
1272547800|2010-04-29 13:30:00|15.151|15.581|15.151|15.541|2127000|14.325
1272634200|2010-04-30 13:30:00|15.637|15.637|14.911|14.912|3400000|13.746
1272893400|2010-05-03 13:30:00|15.148|15.148|14.826|14.863|2691000|13.701
1272979800|2010-05-04 13:30:00|14.52|14.628|14.084|14.17|2758000|13.062
1273066200|2010-05-05 13:30:00|14.064|14.23|13.831|14.175|3202000|13.066
1273152600|2010-05-06 13:30:00|13.95|14.158|13.103|13.624|3912000|12.558
1273239000|2010-05-07 13:30:00|13.401|14.019|13.11|13.875|4808000|12.79
1273498200|2010-05-10 13:30:00|14.689|14.999|14.474|14.962|3316000|13.792
1273584600|2010-05-11 13:30:00|14.662|14.997|14.602|14.81|3116000|13.652
1273671000|2010-05-12 13:30:00|14.965|15.217|14.903|15.179|2601000|13.992
1273757400|2010-05-13 13:30:00|15.107|15.182|14.836|14.879|4471000|13.715
1273843800|2010-05-14 13:30:00|14.686|14.743|14.318|14.64|3225000|13.495
1274103000|2010-05-17 13:30:00|14.661|14.799|14.039|14.388|3275000|13.263
1274189400|2010-05-18 13:30:00|14.305|14.421|13.836|13.999|2709000|12.904
1274275800|2010-05-19 13:30:00|13.708|14.025|13.643|13.903|2991000|12.816
1274362200|2010-05-20 13:30:00|13.606|13.678|13.187|13.291|3562000|12.251
1274448600|2010-05-21 13:30:00|13.15|13.684|13.116|13.679|2894000|12.609
1274707800|2010-05-24 13:30:00|13.53|13.62|13.346|13.389|3562000|12.342
1274794200|2010-05-25 13:30:00|12.977|13.316|12.67|13.304|4263000|12.263
1274880600|2010-05-26 13:30:00|13.473|13.627|13.039|13.059|3503000|12.038
1274967000|2010-05-27 13:30:00|13.624|14.13|13.357|14.13|5178000|13.025
1275053400|2010-05-28 13:30:00|14.137|14.16|13.749|13.9|2377000|12.813
1275399000|2010-06-01 13:30:00|13.32|13.959|13.32|13.675|3197000|12.605
1275485400|2010-06-02 13:30:00|13.847|14.151|13.649|14.151|2365000|13.044
1275571800|2010-06-03 13:30:00|14.3|14.3|14.013|14.2|2400000|13.089
1275658200|2010-06-04 13:30:00|13.899|14.111|13.742|13.8|2304000|12.721
1275917400|2010-06-07 13:30:00|13.8|13.906|13.444|13.451|1746000|12.399
1276003800|2010-06-08 13:30:00|13.752|13.979|13.521|13.942|1791000|12.852
1276090200|2010-06-09 13:30:00|13.876|13.992|13.628|13.722|3040000|12.723|divid|0.081
1276176600|2010-06-10 13:30:00|14.092|14.457|14.092|14.407|3171000|13.358
1276263000|2010-06-11 13:30:00|14.396|14.565|14.327|14.544|1440000|13.485
1276522200|2010-06-14 13:30:00|14.776|14.926|14.619|14.647|2066000|13.58
1276608600|2010-06-15 13:30:00|14.691|15.217|14.651|15.173|3538000|14.068
1276695000|2010-06-16 13:30:00|14.995|15.425|14.9|15.265|4263000|14.153
1276781400|2010-06-17 13:30:00|15.406|15.454|15.021|15.13|2985000|14.028
1276867800|2010-06-18 13:30:00|15.1|15.139|14.96|15.05|3041000|13.954
1277127000|2010-06-21 13:30:00|15.281|15.6|15.25|15.46|4070000|14.334
1277213400|2010-06-22 13:30:00|15.303|15.42|15.1|15.129|2754000|14.027
1277299800|2010-06-23 13:30:00|15.266|15.349|14.833|14.965|2529000|13.875
1277386200|2010-06-24 13:30:00|14.778|14.778|14.409|14.574|2931000|13.513
1277472600|2010-06-25 13:30:00|14.6|14.8|14.316|14.763|1831000|13.688
1277731800|2010-06-28 13:30:00|14.799|14.799|14.5|14.747|1413000|13.673
1277818200|2010-06-29 13:30:00|14.399|14.399|14.14|14.237|3039000|13.2
1277904600|2010-06-30 13:30:00|14.232|14.464|14.161|14.297|2604000|13.256
1277991000|2010-07-01 13:30:00|14.076|14.437|14.003|14.356|3633000|13.31
1278077400|2010-07-02 13:30:00|14.358|14.408|14.15|14.203|1498000|13.169
1278423000|2010-07-06 13:30:00|14.499|14.92|14.276|14.414|2574000|13.364
1278509400|2010-07-07 13:30:00|14.413|14.715|14.397|14.533|2262000|13.475
1278595800|2010-07-08 13:30:00|14.832|14.832|14.454|14.585|2261000|13.523
1278682200|2010-07-09 13:30:00|14.7|14.981|14.619|14.883|2441000|13.799
1278941400|2010-07-12 13:30:00|14.925|15.311|14.925|15.188|2631000|14.082
1279027800|2010-07-13 13:30:00|15.378|15.49|15.112|15.198|4161000|14.091
1279114200|2010-07-14 13:30:00|15.215|15.228|14.932|15|3999000|13.908
1279200600|2010-07-15 13:30:00|15.066|15.066|14.714|14.84|2976000|13.759
1279287000|2010-07-16 13:30:00|14.721|14.798|14.327|14.412|3409000|13.362
1279546200|2010-07-19 13:30:00|14.669|14.923|14.452|14.739|3120000|13.666
1279632600|2010-07-20 13:30:00|14.572|14.868|14.421|14.859|2295000|13.777
1279719000|2010-07-21 13:30:00|14.671|15.188|14.67|14.842|3367000|13.761
1279805400|2010-07-22 13:30:00|15.237|15.294|15.107|15.283|1930000|14.17
1279891800|2010-07-23 13:30:00|15.047|15.3|14.98|15.271|2264000|14.159
1280151000|2010-07-26 13:30:00|15.183|15.375|15.103|15.347|2812000|14.229
1280237400|2010-07-27 13:30:00|15.479|15.728|15.347|15.716|4671000|14.571
1280323800|2010-07-28 13:30:00|15.721|15.95|15.635|15.867|2859000|14.711
1280410200|2010-07-29 13:30:00|16.109|16.191|15.906|16.05|2183000|14.881
1280496600|2010-07-30 13:30:00|15.911|16.494|15.866|16.458|3034000|15.259
1280755800|2010-08-02 13:30:00|16.462|16.75|16.448|16.54|2776000|15.335
1280842200|2010-08-03 13:30:00|16.56|16.565|16.123|16.174|4142000|14.996
1280928600|2010-08-04 13:30:00|16.225|16.309|16.066|16.214|2467000|15.033
1281015000|2010-08-05 13:30:00|16.045|16.301|16.001|16.237|2339000|15.054
1281101400|2010-08-06 13:30:00|16.1|16.173|15.886|16.163|1706000|14.986
1281360600|2010-08-09 13:30:00|16.201|16.3|16.135|16.173|1721000|14.995
1281447000|2010-08-10 13:30:00|16.103|16.218|15.95|16.176|3935000|14.998
1281533400|2010-08-11 13:30:00|15.959|15.963|15.598|15.76|2761000|14.612
1281619800|2010-08-12 13:30:00|15.601|15.871|15.601|15.83|1420000|14.677
1281706200|2010-08-13 13:30:00|15.861|15.943|15.733|15.856|1273000|14.701
1281965400|2010-08-16 13:30:00|15.83|15.955|15.806|15.85|1910000|14.696
1282051800|2010-08-17 13:30:00|16.101|16.249|15.932|15.933|1842000|14.773
1282138200|2010-08-18 13:30:00|16.179|16.74|16.178|16.645|3043000|15.433
1282224600|2010-08-19 13:30:00|16.824|17.211|16.7|16.835|4319000|15.609
1282311000|2010-08-20 13:30:00|16.797|16.896|16.381|16.579|1907000|15.372
1282570200|2010-08-23 13:30:00|16.58|16.6|16.317|16.337|1624000|15.147
1282656600|2010-08-24 13:30:00|16.192|16.4|16.1|16.189|2876000|15.01
1282743000|2010-08-25 13:30:00|16.287|16.337|15.954|16.176|2335000|14.998
1282829400|2010-08-26 13:30:00|16.213|16.35|15.931|15.966|2696000|14.803
1282915800|2010-08-27 13:30:00|15.803|16.259|15.801|16.247|2697000|15.064
1283175000|2010-08-30 13:30:00|16.132|16.132|15.901|15.928|2814000|14.768
1283261400|2010-08-31 13:30:00|15.951|16.232|15.856|15.98|2693000|14.816
1283347800|2010-09-01 13:30:00|16.353|16.655|16.259|16.644|2849000|15.432
1283434200|2010-09-02 13:30:00|16.611|16.754|16.582|16.736|2159000|15.517
1283520600|2010-09-03 13:30:00|16.939|16.97|16.651|16.958|2224000|15.723
1283866200|2010-09-07 13:30:00|16.802|16.802|16.294|16.348|2719000|15.157
1283952600|2010-09-08 13:30:00|16.47|16.584|16.425|16.507|2757000|15.305
1284039000|2010-09-09 13:30:00|16.871|16.871|16.574|16.695|1394000|15.479
1284125400|2010-09-10 13:30:00|16.736|16.898|16.573|16.856|1308000|15.628
1284384600|2010-09-13 13:30:00|17.209|17.665|17.104|17.594|2919000|16.313
1284471000|2010-09-14 13:30:00|17.577|17.821|17.577|17.628|2894000|16.344
1284557400|2010-09-15 13:30:00|17.795|17.9|17.755|17.806|2172000|16.509
1284643800|2010-09-16 13:30:00|17.823|17.998|17.751|17.967|3283000|16.659
1284730200|2010-09-17 13:30:00|17.998|18.299|17.997|18.211|3203000|16.885
1284989400|2010-09-20 13:30:00|18.399|18.581|18.399|18.512|3074000|17.164
1285075800|2010-09-21 13:30:00|18.45|18.594|18.121|18.214|2761000|16.888
1285162200|2010-09-22 13:30:00|18.325|18.523|18.003|18.094|2985000|16.776
1285248600|2010-09-23 13:30:00|17.995|18.124|17.896|17.915|2424000|16.61
1285335000|2010-09-24 13:30:00|18.235|18.498|18.176|18.414|3111000|17.073
1285594200|2010-09-27 13:30:00|18.249|18.294|18.046|18.053|2015000|16.738
1285680600|2010-09-28 13:30:00|18.158|18.224|17.936|18.099|3132000|16.781
1285767000|2010-09-29 13:30:00|17.974|18.324|17.974|18.277|1742000|16.946
1285853400|2010-09-30 13:30:00|18.401|18.592|18.332|18.437|2651000|17.094
1285939800|2010-10-01 13:30:00|18.677|18.9|18.637|18.766|2827000|17.399
1286199000|2010-10-04 13:30:00|18.472|18.705|18.469|18.699|2064000|17.337
1286285400|2010-10-05 13:30:00|18.564|19.143|18.564|18.983|1808000|17.601
1286371800|2010-10-06 13:30:00|18.963|19.019|18.709|18.761|2598000|17.395
1286458200|2010-10-07 13:30:00|18.761|18.84|18.613|18.717|1149000|17.354
1286544600|2010-10-08 13:30:00|18.797|18.855|18.665|18.723|1749000|17.359
1286803800|2010-10-11 13:30:00|18.63|18.701|18.467|18.559|2030000|17.207
1286890200|2010-10-12 13:30:00|18.415|18.522|18.296|18.445|2363000|17.102
1286976600|2010-10-13 13:30:00|18.703|19.01|18.6|18.847|3001000|17.474
1287063000|2010-10-14 13:30:00|18.756|18.756|18.465|18.708|2057000|17.346
1287149400|2010-10-15 13:30:00|18.6|18.669|18.4|18.492|1743000|17.145
1287408600|2010-10-18 13:30:00|18.448|18.665|18.381|18.663|1454000|17.304
1287495000|2010-10-19 13:30:00|18.605|18.66|17.812|17.941|2599000|16.634
1287581400|2010-10-20 13:30:00|18.196|18.196|17.9|17.933|2236000|16.627
1287667800|2010-10-21 13:30:00|18.196|18.196|17.605|17.781|4575000|16.486
1287754200|2010-10-22 13:30:00|17.257|17.81|17.257|17.645|2579000|16.36
1288013400|2010-10-25 13:30:00|17.712|17.735|17.15|17.181|3687000|15.93
1288099800|2010-10-26 13:30:00|17.192|17.366|17.001|17.302|2309000|16.042
1288186200|2010-10-27 13:30:00|17.13|17.13|16.771|16.795|3037000|15.572
1288272600|2010-10-28 13:30:00|17.029|17.555|16.952|17.493|3232000|16.219
1288359000|2010-10-29 13:30:00|17.533|17.62|17.239|17.296|2748000|16.036
1288618200|2010-11-01 13:30:00|17.586|17.915|17.527|17.859|2086000|16.558
1288704600|2010-11-02 13:30:00|17.899|17.999|17.677|17.949|1841000|16.642
1288791000|2010-11-03 13:30:00|18.075|18.1|17.71|17.921|1110000|16.616
1288877400|2010-11-04 13:30:00|18.257|18.585|18.151|18.573|2059000|17.22
1288963800|2010-11-05 13:30:00|18.529|18.895|18.401|18.68|1370000|17.32
1289226600|2010-11-08 14:30:00|18.37|18.562|18.3|18.54|1463000|17.19
1289313000|2010-11-09 14:30:00|18.755|18.825|18.435|18.499|1631000|17.152
1289399400|2010-11-10 14:30:00|18.4|18.715|18.4|18.581|1249000|17.228
1289485800|2010-11-11 14:30:00|18.312|18.48|18.285|18.467|1190000|17.122
1289572200|2010-11-12 14:30:00|18.2|18.369|17.798|18.046|1755000|16.732
1289831400|2010-11-15 14:30:00|18.202|18.667|18.201|18.405|1357000|17.065
1289917800|2010-11-16 14:30:00|18.299|18.299|17.8|17.828|2039000|16.53
1290004200|2010-11-17 14:30:00|17.907|18.286|17.907|18.094|3101000|16.776
1290090600|2010-11-18 14:30:00|18.247|18.3|18.09|18.242|2443000|16.913
1290177000|2010-11-19 14:30:00|17.968|18.239|17.718|18.211|2390000|16.885
1290436200|2010-11-22 14:30:00|18.53|18.53|18.075|18.234|1417000|16.906
1290522600|2010-11-23 14:30:00|18.1|18.146|17.726|17.807|1588000|16.51
1290609000|2010-11-24 14:30:00|17.827|17.827|17.15|17.579|3222000|16.299
1290781800|2010-11-26 14:30:00|17.575|18.025|17.355|17.823|1729000|16.525
1291041000|2010-11-29 14:30:00|17.775|17.775|17.529|17.637|1429000|16.353
1291127400|2010-11-30 14:30:00|17.485|17.991|17.443|17.635|2526000|16.351
1291213800|2010-12-01 14:30:00|18.189|18.674|18.154|18.568|2788000|17.216
1291300200|2010-12-02 14:30:00|18.738|18.948|18.7|18.878|1337000|17.503
1291386600|2010-12-03 14:30:00|18.793|18.868|18.671|18.808|607000|17.438
1291645800|2010-12-06 14:30:00|18.675|18.765|18.567|18.674|823000|17.314
1291732200|2010-12-07 14:30:00|18.785|18.85|17.853|17.91|3983000|16.606
1291818600|2010-12-08 14:30:00|17.8|18.012|17.603|17.992|2264000|16.682
1291905000|2010-12-09 14:30:00|17.728|17.728|15.95|16.078|13294000|14.907
1291991400|2010-12-10 14:30:00|16.565|16.737|16.303|16.708|7770000|15.491
1292250600|2010-12-13 14:30:00|16.871|16.871|16.521|16.623|2148000|15.412
1292337000|2010-12-14 14:30:00|16.72|16.771|16.35|16.434|2982000|15.237
1292423400|2010-12-15 14:30:00|16.234|16.283|15.225|15.853|5850000|14.698
1292509800|2010-12-16 14:30:00|15.908|16.378|15.815|16.206|3718000|15.026
1292596200|2010-12-17 14:30:00|16.182|16.442|15.935|16.442|3145000|15.245
1292855400|2010-12-20 14:30:00|16.453|16.499|16.059|16.097|2180000|14.925
1292941800|2010-12-21 14:30:00|16.276|16.697|16.257|16.38|3047000|15.187
1293028200|2010-12-22 14:30:00|16.356|16.698|16.307|16.678|1814000|15.463
1293114600|2010-12-23 14:30:00|16.681|16.681|16.402|16.547|993000|15.342
1293460200|2010-12-27 14:30:00|16.564|16.676|16.439|16.509|582000|15.307
1293546600|2010-12-28 14:30:00|16.643|16.787|16.581|16.613|906000|15.403
1293633000|2010-12-29 14:30:00|16.827|16.943|16.827|16.852|1520000|15.625
1293719400|2010-12-30 14:30:00|16.751|16.983|16.72|16.76|681000|15.539
1293805800|2010-12-31 14:30:00|16.805|16.928|16.707|16.711|1347000|15.494
1294065000|2011-01-03 14:30:00|16.975|17.243|16.833|16.95|2700000|15.716
1294151400|2011-01-04 14:30:00|16.826|16.835|16.15|16.457|4309000|15.258
1294237800|2011-01-05 14:30:00|16.365|16.574|16.201|16.32|2362000|15.131
1294324200|2011-01-06 14:30:00|16.403|16.416|15.51|15.655|6724000|14.515
1294410600|2011-01-07 14:30:00|15.57|15.57|15.051|15.322|6555000|14.206
1294669800|2011-01-10 14:30:00|14.573|14.889|14.527|14.765|8558000|13.69
1294756200|2011-01-11 14:30:00|14.993|15.1|14.8|14.86|7522000|13.778
1294842600|2011-01-12 14:30:00|15.128|15.613|15.125|15.515|4583000|14.385
1294929000|2011-01-13 14:30:00|15.069|15.472|15.043|15.45|4539000|14.325
1295015400|2011-01-14 14:30:00|14.962|15.237|14.949|15.006|5300000|13.913
1295361000|2011-01-18 14:30:00|15.095|15.177|14.951|15|3929000|13.908
1295447400|2011-01-19 14:30:00|15.114|15.142|14.92|15.036|3855000|13.941
1295533800|2011-01-20 14:30:00|15.208|15.221|14.899|15.051|3227000|13.955
1295620200|2011-01-21 14:30:00|15.209|15.209|14.977|14.989|3943000|13.897
1295879400|2011-01-24 14:30:00|15.19|15.203|14.884|14.956|4329000|13.867
1295965800|2011-01-25 14:30:00|14.749|14.875|14.569|14.846|1678000|13.765
1296052200|2011-01-26 14:30:00|14.847|14.847|14.668|14.737|2965000|13.664
1296138600|2011-01-27 14:30:00|14.796|14.843|14.455|14.645|3630000|13.578
1296225000|2011-01-28 14:30:00|14.671|14.714|13.893|14.042|8298000|13.019
1296484200|2011-01-31 14:30:00|14.21|14.482|14.017|14.441|5253000|13.389
1296570600|2011-02-01 14:30:00|14.436|14.786|14.301|14.626|3044000|13.561
1296657000|2011-02-02 14:30:00|14.465|14.506|14.12|14.268|2206000|13.229
1296743400|2011-02-03 14:30:00|14.402|14.495|14.358|14.391|1024000|13.343
1296829800|2011-02-04 14:30:00|14.199|14.24|14.057|14.133|1670000|13.104
1297089000|2011-02-07 14:30:00|14.197|14.432|14.068|14.365|1474000|13.319
1297175400|2011-02-08 14:30:00|14.271|14.3|14.075|14.193|2950000|13.159
1297261800|2011-02-09 14:30:00|14.366|14.369|13.986|14.1|4403000|13.073
1297348200|2011-02-10 14:30:00|14.053|14.329|13.991|14.245|3253000|13.208
1297434600|2011-02-11 14:30:00|14.352|14.93|14.338|14.818|3975000|13.739
1297693800|2011-02-14 14:30:00|14.923|14.985|14.78|14.85|2656000|13.769
1297780200|2011-02-15 14:30:00|14.85|15.18|14.805|15.037|3069000|13.942
1297866600|2011-02-16 14:30:00|15.036|15.149|14.925|14.938|1906000|13.85
1297953000|2011-02-17 14:30:00|15.277|15.3|15.127|15.175|1770000|14.07
1298039400|2011-02-18 14:30:00|15.175|15.38|15.1|15.331|2719000|14.214
1298385000|2011-02-22 14:30:00|15.06|15.211|14.668|14.799|2813000|13.721
1298471400|2011-02-23 14:30:00|14.789|14.838|14.565|14.836|4494000|13.756
1298557800|2011-02-24 14:30:00|14.649|14.712|14.501|14.566|3516000|13.505
1298644200|2011-02-25 14:30:00|14.6|14.718|14.525|14.591|2108000|13.528
1298903400|2011-02-28 14:30:00|14.734|14.787|14.623|14.711|1224000|13.64
1298989800|2011-03-01 14:30:00|15.04|15.265|14.953|15.15|4100000|14.047
1299076200|2011-03-02 14:30:00|15.099|15.252|15.099|15.226|2162000|14.117
1299162600|2011-03-03 14:30:00|15.363|15.791|15.35|15.739|3240000|14.593
1299249000|2011-03-04 14:30:00|15.629|15.93|15.555|15.873|2311000|14.717
1299508200|2011-03-07 14:30:00|15.744|15.88|15.409|15.503|2158000|14.374
1299594600|2011-03-08 14:30:00|15.704|16.076|15.586|15.925|2608000|14.765
1299681000|2011-03-09 14:30:00|15.845|15.972|15.776|15.932|3319000|14.772
1299767400|2011-03-10 14:30:00|15.575|15.695|15.267|15.402|1765000|14.28
1299853800|2011-03-11 14:30:00|15.32|15.541|15.25|15.481|1425000|14.354
1300109400|2011-03-14 13:30:00|15.695|15.7|15.35|15.593|1103000|14.457
1300195800|2011-03-15 13:30:00|15.199|15.764|14.826|15.706|2257000|14.562
1300282200|2011-03-16 13:30:00|15.704|15.75|15.248|15.41|3899000|14.288
1300368600|2011-03-17 13:30:00|15.705|15.705|15.23|15.357|1645000|14.239
1300455000|2011-03-18 13:30:00|15.522|15.546|15.412|15.541|2434000|14.409
1300714200|2011-03-21 13:30:00|15.665|15.665|15.275|15.362|1640000|14.243
1300800600|2011-03-22 13:30:00|15.346|15.407|15.28|15.364|987000|14.245
1300887000|2011-03-23 13:30:00|15.338|15.975|15.338|15.842|2656000|14.688
1300973400|2011-03-24 13:30:00|15.8|16.237|15.8|16.171|2444000|14.993
1301059800|2011-03-25 13:30:00|16.301|16.34|16.051|16.232|2483000|15.05
1301319000|2011-03-28 13:30:00|16.455|16.475|16.214|16.302|1579000|15.115
1301405400|2011-03-29 13:30:00|16.495|16.589|16.337|16.589|2152000|15.381
1301491800|2011-03-30 13:30:00|16.645|16.934|16.645|16.747|2117000|15.527
1301578200|2011-03-31 13:30:00|16.751|17.059|16.751|16.994|1794000|15.756
1301664600|2011-04-01 13:30:00|17.005|17.34|17.005|17.239|3182000|15.984
1301923800|2011-04-04 13:30:00|17.402|17.75|17.401|17.643|2657000|16.358
1302010200|2011-04-05 13:30:00|17.48|17.749|17.434|17.619|1743000|16.336
1302096600|2011-04-06 13:30:00|17.598|17.766|17.427|17.555|2261000|16.277
1302183000|2011-04-07 13:30:00|17.45|17.6|16.961|17.15|3221000|15.901
1302269400|2011-04-08 13:30:00|17.346|17.426|17.183|17.215|2760000|15.961
1302528600|2011-04-11 13:30:00|16.947|17.083|16.722|16.983|1626000|15.746
1302615000|2011-04-12 13:30:00|16.776|16.931|16.65|16.875|1295000|15.646
1302701400|2011-04-13 13:30:00|17.32|17.6|17.313|17.382|2673000|16.116
1302787800|2011-04-14 13:30:00|17.39|17.39|17.213|17.258|1024000|16.001
1302874200|2011-04-15 13:30:00|17.4|17.4|16.967|17.024|1448000|15.784
1303133400|2011-04-18 13:30:00|16.944|17.047|16.664|16.975|1556000|15.739
1303219800|2011-04-19 13:30:00|17.088|17.397|17.088|17.27|1053000|16.012
1303306200|2011-04-20 13:30:00|17.621|17.702|17.428|17.702|2101000|16.413
1303392600|2011-04-21 13:30:00|17.779|17.779|17.383|17.491|1224000|16.217
1303738200|2011-04-25 13:30:00|17.444|17.747|17.44|17.636|1106000|16.352
1303824600|2011-04-26 13:30:00|17.709|17.737|17.507|17.7|1364000|16.411
1303911000|2011-04-27 13:30:00|17.66|17.8|17.411|17.686|1469000|16.398
1303997400|2011-04-28 13:30:00|17.518|17.614|17.254|17.365|1311000|16.1
1304083800|2011-04-29 13:30:00|17.225|17.273|17|17.21|3260000|15.957
1304343000|2011-05-02 13:30:00|17.1|17.216|16.804|17.005|1930000|15.767
1304429400|2011-05-03 13:30:00|16.79|16.81|16.145|16.372|4263000|15.18
1304515800|2011-05-04 13:30:00|16.44|16.522|16.101|16.321|1830000|15.132
1304602200|2011-05-05 13:30:00|16.092|16.295|15.905|16.26|2019000|15.076
1304688600|2011-05-06 13:30:00|16.604|16.735|16.44|16.456|2592000|15.258
1304947800|2011-05-09 13:30:00|16.49|16.74|16.346|16.355|2200000|15.164
1305034200|2011-05-10 13:30:00|16.285|16.372|16.12|16.259|2279000|15.075
1305120600|2011-05-11 13:30:00|16.264|16.359|15.982|16.118|1948000|14.944
1305207000|2011-05-12 13:30:00|15.903|16.069|15.77|15.988|1410000|14.824
1305293400|2011-05-13 13:30:00|16.03|16.03|15.801|15.868|1426000|14.712
1305552600|2011-05-16 13:30:00|15.772|15.921|15.658|15.717|1180000|14.572
1305639000|2011-05-17 13:30:00|15.65|15.86|15.523|15.706|2064000|14.562
1305725400|2011-05-18 13:30:00|15.783|15.961|15.603|15.902|1562000|14.744
1305811800|2011-05-19 13:30:00|15.871|15.874|15.607|15.775|1669000|14.626
1305898200|2011-05-20 13:30:00|15.85|15.875|15.68|15.725|2114000|14.58
1306157400|2011-05-23 13:30:00|15.532|15.579|15.402|15.479|1620000|14.352
1306243800|2011-05-24 13:30:00|15.499|15.628|15.409|15.538|1533000|14.406
1306330200|2011-05-25 13:30:00|15.466|15.501|15.303|15.434|1564000|14.31
1306416600|2011-05-26 13:30:00|15.547|16.2|15.4|16.073|4330000|14.902
1306503000|2011-05-27 13:30:00|16.299|16.299|15.76|16.103|3195000|14.93
1306848600|2011-05-31 13:30:00|16.36|16.373|16.102|16.283|2424000|15.202|divid|0.1113
1306935000|2011-06-01 13:30:00|16.281|16.294|16.053|16.106|2815000|15.037
1307021400|2011-06-02 13:30:00|16.207|16.287|16.077|16.248|1605000|15.17
1307107800|2011-06-03 13:30:00|16.174|16.272|15.993|16.08|1779000|15.013
1307367000|2011-06-06 13:30:00|16.236|16.48|16.15|16.233|1791000|15.156
1307453400|2011-06-07 13:30:00|16.325|16.519|16.307|16.341|1828000|15.256
1307539800|2011-06-08 13:30:00|16.345|16.389|16.221|16.336|2113000|15.252
1307626200|2011-06-09 13:30:00|16.35|16.652|16.226|16.591|3216000|15.49
1307712600|2011-06-10 13:30:00|16.351|16.495|16.151|16.378|2399000|15.291
1307971800|2011-06-13 13:30:00|16.399|16.5|16.255|16.379|1331000|15.292
1308058200|2011-06-14 13:30:00|16.48|16.541|16.385|16.51|2164000|15.414
1308144600|2011-06-15 13:30:00|16.384|16.464|16.056|16.139|1975000|15.068
1308231000|2011-06-16 13:30:00|16.229|16.316|15.901|16.058|1529000|14.992
1308317400|2011-06-17 13:30:00|16.299|16.4|15.85|15.869|2549000|14.816
1308576600|2011-06-20 13:30:00|15.654|15.873|15.5|15.757|2078000|14.711
1308663000|2011-06-21 13:30:00|16.042|16.275|15.9|16.194|1934000|15.119
1308749400|2011-06-22 13:30:00|16.071|16.109|15.854|15.866|1651000|14.813
1308835800|2011-06-23 13:30:00|15.749|16.098|15.611|15.902|3213000|14.847
1308922200|2011-06-24 13:30:00|16.179|16.498|16.17|16.382|2979000|15.295
1309181400|2011-06-27 13:30:00|16.411|16.649|16.411|16.609|1781000|15.507
1309267800|2011-06-28 13:30:00|16.65|16.89|16.566|16.861|1688000|15.742
1309354200|2011-06-29 13:30:00|17.198|17.35|16.961|17.211|2318000|16.069
1309440600|2011-06-30 13:30:00|17.369|17.778|17.285|17.639|3367000|16.468
1309527000|2011-07-01 13:30:00|17.236|17.667|17.236|17.587|1230000|16.42
1309872600|2011-07-05 13:30:00|17.619|18.073|17.619|18.029|3624000|16.832
1309959000|2011-07-06 13:30:00|17.907|18.075|17.878|18.002|2887000|16.807
1310045400|2011-07-07 13:30:00|18.232|18.349|18.153|18.256|1647000|17.044
1310131800|2011-07-08 13:30:00|18.069|18.234|17.967|18.153|1295000|16.948
1310391000|2011-07-11 13:30:00|17.894|17.898|17.513|17.609|1820000|16.44
1310477400|2011-07-12 13:30:00|17.444|17.479|17.314|17.361|1410000|16.209
1310563800|2011-07-13 13:30:00|17.699|17.975|17.469|17.81|2164000|16.628
1310650200|2011-07-14 13:30:00|17.884|17.963|17.623|17.736|1167000|16.559
1310736600|2011-07-15 13:30:00|17.73|17.904|17.651|17.801|1082000|16.619
1310995800|2011-07-18 13:30:00|17.773|17.882|17.692|17.761|1478000|16.582
1311082200|2011-07-19 13:30:00|17.62|18.179|17.62|18.156|1320000|16.951
1311168600|2011-07-20 13:30:00|17.943|18.07|17.71|17.957|1690000|16.765
1311255000|2011-07-21 13:30:00|17.809|18|17.679|17.782|897000|16.602
1311341400|2011-07-22 13:30:00|17.849|18.26|17.849|18.093|5557000|16.892
1311600600|2011-07-25 13:30:00|18.305|18.4|18.03|18.185|2147800|16.978|split|5
1311687000|2011-07-26 13:30:00|18.12|18.19|18.03|18.13|2524600|16.927
1311773400|2011-07-27 13:30:00|18.15|18.15|17.57|17.585|1583600|16.418
1311859800|2011-07-28 13:30:00|17.395|17.695|17.31|17.335|1692800|16.184
1311946200|2011-07-29 13:30:00|17.22|17.5|17.165|17.38|1623200|16.226
1312205400|2011-08-01 13:30:00|17.625|17.71|17.305|17.51|1222200|16.348
1312291800|2011-08-02 13:30:00|17.2|17.315|17.08|17.18|2416800|16.04
1312378200|2011-08-03 13:30:00|17.17|17.405|16.85|17.11|2302000|15.974
1312464600|2011-08-04 13:30:00|16.8|16.895|16.315|16.325|2716000|15.241
1312551000|2011-08-05 13:30:00|16.475|16.57|15.825|16.265|2135000|15.185
1312810200|2011-08-08 13:30:00|15.775|15.925|15.15|15.195|4063000|14.186
1312896600|2011-08-09 13:30:00|15.9|16.815|15.525|16.775|4442800|15.662
1312983000|2011-08-10 13:30:00|16.63|16.685|15.94|15.97|2400800|14.91
1313069400|2011-08-11 13:30:00|16.195|16.895|16.005|16.665|2566600|15.559
1313155800|2011-08-12 13:30:00|16.505|16.615|16.225|16.535|1663000|15.437
1313415000|2011-08-15 13:30:00|16.725|16.885|16.66|16.795|1697800|15.68
1313501400|2011-08-16 13:30:00|16.435|16.435|15.875|16.245|3238800|15.167
1313587800|2011-08-17 13:30:00|16.415|16.53|16.235|16.45|1297200|15.358
1313674200|2011-08-18 13:30:00|15.905|15.905|15.57|15.705|3350400|14.663
1313760600|2011-08-19 13:30:00|15.525|15.955|15.455|15.49|1440600|14.462
1314019800|2011-08-22 13:30:00|15.76|15.78|15.435|15.485|1266600|14.457
1314106200|2011-08-23 13:30:00|15.685|15.955|15.355|15.935|3835400|14.877
1314192600|2011-08-24 13:30:00|15.805|15.92|15.45|15.675|2890000|14.635
1314279000|2011-08-25 13:30:00|15.555|15.755|15.05|15.18|3306800|14.172
1314365400|2011-08-26 13:30:00|15.1|15.205|14.75|15.15|1859600|14.144
1314624600|2011-08-29 13:30:00|15.695|15.76|15.545|15.61|1075000|14.574
1314711000|2011-08-30 13:30:00|15.75|16.625|15.75|16.33|3251800|15.246
1314797400|2011-08-31 13:30:00|16.47|16.715|16.405|16.68|1151200|15.573
1314883800|2011-09-01 13:30:00|16.77|16.91|16.655|16.675|1541200|15.568
1314970200|2011-09-02 13:30:00|16.31|16.41|15.915|15.98|1186000|14.919
1315315800|2011-09-06 13:30:00|15.625|16.185|15.625|16.17|1326000|15.097
1315402200|2011-09-07 13:30:00|16.47|16.74|16.43|16.71|969600|15.601
1315488600|2011-09-08 13:30:00|16.445|16.815|16.42|16.72|1077600|15.61
1315575000|2011-09-09 13:30:00|16.465|16.465|15.765|15.79|1839000|14.742
1315834200|2011-09-12 13:30:00|15.41|15.505|15|15.4|2179000|14.378
1315920600|2011-09-13 13:30:00|15.395|15.555|15.25|15.39|634400|14.368
1316007000|2011-09-14 13:30:00|15.54|15.74|15.2|15.63|1400000|14.593
1316093400|2011-09-15 13:30:00|15.85|15.915|15.59|15.685|1629600|14.644
1316179800|2011-09-16 13:30:00|15.685|15.815|15.38|15.725|1647600|14.681
1316439000|2011-09-19 13:30:00|15.4|15.585|15.3|15.505|1464200|14.476
1316525400|2011-09-20 13:30:00|15.635|15.925|15.61|15.66|1790800|14.621
1316611800|2011-09-21 13:30:00|15.645|15.745|15.245|15.27|2120800|14.256
1316698200|2011-09-22 13:30:00|14.815|14.815|13.75|14.205|4318000|13.262
1316784600|2011-09-23 13:30:00|14.165|14.37|14.02|14.35|2360200|13.398
1317043800|2011-09-26 13:30:00|14.335|14.585|14.07|14.585|1383600|13.617
1317130200|2011-09-27 13:30:00|15.025|15.49|14.95|15.05|3083600|14.051
1317216600|2011-09-28 13:30:00|15.03|15.15|14.665|14.69|1968600|13.715
1317303000|2011-09-29 13:30:00|15.065|15.35|14.88|15.345|2246200|14.326
1317389400|2011-09-30 13:30:00|15.035|15.035|14.505|14.575|2203000|13.608
1317648600|2011-10-03 13:30:00|14.33|14.345|13.835|13.91|2389600|12.987
1317735000|2011-10-04 13:30:00|13.73|14.11|13.21|14.05|2600000|13.117
1317821400|2011-10-05 13:30:00|13.935|14.695|13.875|14.64|2583400|13.668
1317907800|2011-10-06 13:30:00|14.7|15.02|14.55|15.005|1962600|14.009
1317994200|2011-10-07 13:30:00|15|15.165|14.675|14.745|2528000|13.766
1318253400|2011-10-10 13:30:00|15.14|15.44|14.97|15.305|1923200|14.289
1318339800|2011-10-11 13:30:00|15.15|15.15|14.84|14.99|2660800|13.995
1318426200|2011-10-12 13:30:00|15.26|16.155|15.26|15.745|3176400|14.7
1318512600|2011-10-13 13:30:00|15.555|15.715|15.355|15.52|1957800|14.49
1318599000|2011-10-14 13:30:00|15.765|15.8|15.45|15.58|2192200|14.546
1318858200|2011-10-17 13:30:00|15.5|15.735|15.395|15.615|1763200|14.579
1318944600|2011-10-18 13:30:00|15.68|15.995|15.48|15.895|2078800|14.84
1319031000|2011-10-19 13:30:00|15.86|16.34|15.86|16.03|2829200|14.966
1319117400|2011-10-20 13:30:00|15.905|15.98|15.385|15.45|1866200|14.425
1319203800|2011-10-21 13:30:00|15.685|15.935|15.565|15.7|2479800|14.658
1319463000|2011-10-24 13:30:00|15.96|16.135|15.665|16.04|1481800|14.975
1319549400|2011-10-25 13:30:00|15.56|15.56|15|15.03|3571200|14.032
1319635800|2011-10-26 13:30:00|15.29|15.465|15.05|15.21|1171400|14.2
1319722200|2011-10-27 13:30:00|15.725|16.285|15.725|16.09|2656800|15.022
1319808600|2011-10-28 13:30:00|15.925|16.305|15.925|16.21|3977400|15.134
1320067800|2011-10-31 13:30:00|15.725|16.19|15.725|15.83|2654800|14.779
1320154200|2011-11-01 13:30:00|15.26|16.02|15.225|15.68|1812600|14.639
1320240600|2011-11-02 13:30:00|15.885|16.135|15.79|16.015|1086400|14.952
1320327000|2011-11-03 13:30:00|16.005|16.05|15.585|15.99|2919000|14.929
1320413400|2011-11-04 13:30:00|15.585|15.89|15.38|15.505|1724200|14.476
1320676200|2011-11-07 14:30:00|15.46|15.68|15.36|15.625|866000|14.588
1320762600|2011-11-08 14:30:00|15.785|15.915|15.53|15.855|986400|14.803
1320849000|2011-11-09 14:30:00|15.32|15.34|14.73|14.74|1472400|13.762
1320935400|2011-11-10 14:30:00|15.045|15.06|14.45|14.55|2316400|13.584
1321021800|2011-11-11 14:30:00|14.715|15.01|14.61|14.99|1837400|13.995
1321281000|2011-11-14 14:30:00|14.94|15.025|14.635|14.815|1495200|13.832
1321367400|2011-11-15 14:30:00|14.485|14.915|14.485|14.795|731400|13.813
1321453800|2011-11-16 14:30:00|14.63|14.97|14.58|14.74|1174600|13.762
1321540200|2011-11-17 14:30:00|14.515|14.575|13.83|13.935|1588800|13.01
1321626600|2011-11-18 14:30:00|14.055|14.06|13.77|13.93|933400|13.005
1321885800|2011-11-21 14:30:00|13.595|13.605|13.165|13.275|2257600|12.394
1321972200|2011-11-22 14:30:00|13.335|13.41|12.97|13.09|2915000|12.221
1322058600|2011-11-23 14:30:00|12.935|12.95|12.535|12.59|1655800|11.754
1322231400|2011-11-25 14:30:00|12.67|12.955|12.65|12.895|1303400|12.039
1322490600|2011-11-28 14:30:00|13.515|13.635|13.16|13.285|4234600|12.403
1322577000|2011-11-29 14:30:00|13.19|13.435|13.09|13.275|2057200|12.394
1322663400|2011-11-30 14:30:00|13.71|13.845|13.67|13.83|2319200|12.912
1322749800|2011-12-01 14:30:00|13.825|14.075|13.65|13.715|1870800|12.805
1322836200|2011-12-02 14:30:00|14.06|14.6|14.06|14.385|3162000|13.43
1323095400|2011-12-05 14:30:00|14.385|14.585|14.3|14.43|2549200|13.472
1323181800|2011-12-06 14:30:00|14.375|14.445|14.18|14.395|1183600|13.44
1323268200|2011-12-07 14:30:00|14.275|14.315|14.055|14.255|2098800|13.309
1323354600|2011-12-08 14:30:00|14.05|14.15|13.815|13.94|2853600|13.015
1323441000|2011-12-09 14:30:00|13.88|14.135|13.695|14.13|2836800|13.192
1323700200|2011-12-12 14:30:00|13.55|13.55|13.18|13.39|2744400|12.501
1323786600|2011-12-13 14:30:00|13.42|13.695|13.365|13.565|2576200|12.665
1323873000|2011-12-14 14:30:00|13.335|13.345|13.05|13.145|2830400|12.273
1323959400|2011-12-15 14:30:00|13.47|13.645|13.195|13.215|2498000|12.338
1324045800|2011-12-16 14:30:00|12.795|12.865|12.51|12.605|6288600|11.768
1324305000|2011-12-19 14:30:00|12.575|12.59|12.235|12.375|3636000|11.554
1324391400|2011-12-20 14:30:00|12.65|12.91|12.61|12.815|3699400|11.964
1324477800|2011-12-21 14:30:00|12.97|13.14|12.8|12.965|2390000|12.104
1324564200|2011-12-22 14:30:00|13.25|13.41|13.02|13.085|1699600|12.216
1324650600|2011-12-23 14:30:00|13|13.17|12.935|13.13|842400|12.258
1324996200|2011-12-27 14:30:00|13.13|13.325|13.13|13.175|1211200|12.301
1325082600|2011-12-28 14:30:00|13.145|13.165|12.875|12.955|1514000|12.095
1325169000|2011-12-29 14:30:00|12.85|12.94|12.73|12.93|1103200|12.072
1325255400|2011-12-30 14:30:00|12.87|13.28|12.785|13.14|1321000|12.268
1325601000|2012-01-03 14:30:00|13.51|13.61|13.47|13.56|1607400|12.66
1325687400|2012-01-04 14:30:00|13.435|13.8|13.33|13.63|1946800|12.725
1325773800|2012-01-05 14:30:00|13.485|13.68|13.42|13.535|1456200|12.637
1325860200|2012-01-06 14:30:00|13.615|13.66|13.3|13.33|2543600|12.445
1326119400|2012-01-09 14:30:00|13.74|13.78|13.375|13.545|1948000|12.646
1326205800|2012-01-10 14:30:00|13.885|14.02|13.885|13.925|2673800|13.001
1326292200|2012-01-11 14:30:00|13.96|14.185|13.885|14.15|1574000|13.211
1326378600|2012-01-12 14:30:00|13.945|14.15|13.85|14.04|2027600|13.108
1326465000|2012-01-13 14:30:00|13.985|14.09|13.87|13.925|1574000|13.001
1326810600|2012-01-17 14:30:00|14.29|14.4|14.2|14.255|1469600|13.309
1326897000|2012-01-18 14:30:00|14.4|14.725|14.395|14.685|1989000|13.71
1326983400|2012-01-19 14:30:00|14.825|15.49|14.805|15.195|4089600|14.186
1327069800|2012-01-20 14:30:00|15.19|15.195|14.895|14.985|2441200|13.99
1327329000|2012-01-23 14:30:00|14.985|15.32|14.89|15.17|1825600|14.163
1327415400|2012-01-24 14:30:00|15.16|15.6|15.105|15.575|2404000|14.541
1327501800|2012-01-25 14:30:00|15.625|15.885|15.445|15.865|2420000|14.812
1327588200|2012-01-26 14:30:00|15.945|16.035|15.56|15.65|1170000|14.611
1327674600|2012-01-27 14:30:00|15.475|15.955|15.46|15.645|2535600|14.607
1327933800|2012-01-30 14:30:00|15.345|15.355|15.14|15.305|2086000|14.289
1328020200|2012-01-31 14:30:00|15.68|16|15.335|15.515|2566200|14.485
1328106600|2012-02-01 14:30:00|15.67|15.825|15.605|15.805|2663400|14.756
1328193000|2012-02-02 14:30:00|15.99|16.245|15.89|16.215|2105400|15.139
1328279400|2012-02-03 14:30:00|16.375|16.77|16.37|16.76|2557000|15.648
1328538600|2012-02-06 14:30:00|16.6|16.825|16.375|16.81|2084000|15.694
1328625000|2012-02-07 14:30:00|16.7|16.71|16.395|16.685|1983600|15.578
1328711400|2012-02-08 14:30:00|16.64|16.915|16.63|16.725|2548800|15.615
1328797800|2012-02-09 14:30:00|16.84|17|16.84|16.925|2121400|15.802
1328884200|2012-02-10 14:30:00|16.685|17.09|16.53|17.075|2486400|15.942
1329143400|2012-02-13 14:30:00|17.245|17.4|17.21|17.3|2042800|16.152
1329229800|2012-02-14 14:30:00|17.125|17.215|17.06|17.195|1340200|16.054
1329316200|2012-02-15 14:30:00|17.355|17.61|17.265|17.37|1839200|16.217
1329402600|2012-02-16 14:30:00|17.3|17.44|17.05|17.435|1994000|16.278
1329489000|2012-02-17 14:30:00|17.575|17.885|17.505|17.8|1997400|16.619
1329834600|2012-02-21 14:30:00|17.81|17.945|17.79|17.87|2678600|16.684
1329921000|2012-02-22 14:30:00|17.7|17.715|17.155|17.315|2838200|16.166
1330007400|2012-02-23 14:30:00|17.325|17.36|17.025|17.135|3488600|15.998
1330093800|2012-02-24 14:30:00|17.255|17.55|17.255|17.48|1694600|16.32
1330353000|2012-02-27 14:30:00|17.12|17.12|16.62|16.885|2526400|15.764
1330439400|2012-02-28 14:30:00|17.14|17.53|17.14|17.4|1552400|16.245
1330525800|2012-02-29 14:30:00|17.345|17.44|17.135|17.175|1159000|16.035
1330612200|2012-03-01 14:30:00|17.18|17.27|17.045|17.165|1446000|16.026
1330698600|2012-03-02 14:30:00|17.2|17.315|17.075|17.12|1448200|15.984
1330957800|2012-03-05 14:30:00|17|17.135|16.825|17.05|1891800|15.918
1331044200|2012-03-06 14:30:00|16.65|16.665|16.395|16.52|2004200|15.423
1331130600|2012-03-07 14:30:00|16.68|16.745|16.57|16.6|1446600|15.498
1331217000|2012-03-08 14:30:00|16.805|16.96|16.72|16.89|923600|15.769
1331303400|2012-03-09 14:30:00|17.175|17.575|17.17|17.21|2138600|16.068
1331559000|2012-03-12 13:30:00|17.115|17.12|16.925|17.01|1093000|15.881
1331645400|2012-03-13 13:30:00|17.11|17.505|17.085|17.465|1726200|16.306
1331731800|2012-03-14 13:30:00|17.545|17.545|17.23|17.3|1263000|16.152
1331818200|2012-03-15 13:30:00|17.035|17.135|16.835|17.09|1439600|15.956
1331904600|2012-03-16 13:30:00|16.865|17.035|16.845|16.865|1512400|15.746
1332163800|2012-03-19 13:30:00|16.47|16.755|16.4|16.63|1394000|15.526
1332250200|2012-03-20 13:30:00|16.56|16.7|16.44|16.655|1033200|15.55
1332336600|2012-03-21 13:30:00|16.995|16.995|16.83|16.905|984600|15.783
1332423000|2012-03-22 13:30:00|16.535|16.55|16.305|16.425|723800|15.335
1332509400|2012-03-23 13:30:00|16.64|16.69|16.515|16.68|792400|15.573
1332768600|2012-03-26 13:30:00|16.685|16.83|16.53|16.815|1140800|15.699
1332855000|2012-03-27 13:30:00|16.785|17.165|16.785|17.07|1509600|15.937
1332941400|2012-03-28 13:30:00|17|17.035|16.82|17|1971000|15.872
1333027800|2012-03-29 13:30:00|16.86|16.905|16.325|16.585|1246800|15.484
1333114200|2012-03-30 13:30:00|16.74|17.24|16.74|17.05|1702200|15.918
1333373400|2012-04-02 13:30:00|16.98|17.43|16.93|17.335|1154400|16.184
1333459800|2012-04-03 13:30:00|17.355|17.4|17.155|17.3|907000|16.152
1333546200|2012-04-04 13:30:00|17.025|17.205|16.9|16.91|755400|15.788
1333632600|2012-04-05 13:30:00|16.825|17.21|16.825|17.13|780800|15.993
1333978200|2012-04-09 13:30:00|16.85|16.89|16.71|16.825|887600|15.708
1334064600|2012-04-10 13:30:00|16.85|16.97|16.53|16.56|2256800|15.461
1334151000|2012-04-11 13:30:00|16.905|16.925|16.615|16.715|1064600|15.606
1334237400|2012-04-12 13:30:00|16.81|17.045|16.8|17.045|1142600|15.914
1334323800|2012-04-13 13:30:00|16.885|16.885|16.5|16.55|1308600|15.451
1334583000|2012-04-16 13:30:00|16.795|16.865|16.5|16.57|1289600|15.47
1334669400|2012-04-17 13:30:00|16.675|17.605|16.65|17.42|2458600|16.264
1334755800|2012-04-18 13:30:00|17.17|17.365|16.94|17.015|1086000|15.886
1334842200|2012-04-19 13:30:00|17.31|17.395|16.92|17.04|1701200|15.909
1334928600|2012-04-20 13:30:00|17.205|17.44|17.07|17.335|1313000|16.184
1335187800|2012-04-23 13:30:00|16.975|17|16.58|16.72|1419400|15.61
1335274200|2012-04-24 13:30:00|16.565|16.75|16.53|16.745|1035400|15.634
1335360600|2012-04-25 13:30:00|16.985|17.25|16.875|16.89|1381600|15.769
1335447000|2012-04-26 13:30:00|16.855|16.915|16.745|16.91|1033000|15.788
1335533400|2012-04-27 13:30:00|16.92|17.255|16.905|17.175|2088000|16.035
1335792600|2012-04-30 13:30:00|17.1|17.27|17.02|17.165|875600|16.026
1335879000|2012-05-01 13:30:00|17.195|17.2|16.91|16.915|913200|15.792
1335965400|2012-05-02 13:30:00|16.83|16.855|16.63|16.71|1654600|15.601
1336051800|2012-05-03 13:30:00|16.77|16.955|16.35|16.475|1370600|15.381
1336138200|2012-05-04 13:30:00|16.295|16.315|16.07|16.205|2001600|15.129
1336397400|2012-05-07 13:30:00|16.265|16.49|16.23|16.41|1112000|15.321
1336483800|2012-05-08 13:30:00|15.99|16.105|15.79|15.89|2402600|14.835
1336570200|2012-05-09 13:30:00|15.68|15.715|15.57|15.67|1569600|14.63
1336656600|2012-05-10 13:30:00|15.775|16.055|15.76|15.8|1221000|14.751
1336743000|2012-05-11 13:30:00|15.605|15.815|15.505|15.61|1286800|14.574
1337002200|2012-05-14 13:30:00|15.26|15.38|15.18|15.205|1681800|14.196
1337088600|2012-05-15 13:30:00|15.175|15.355|15.125|15.175|1224400|14.168
1337175000|2012-05-16 13:30:00|15.155|15.155|14.71|14.725|1676400|13.748
1337261400|2012-05-17 13:30:00|14.765|14.765|14.33|14.33|2760400|13.379
1337347800|2012-05-18 13:30:00|14.535|14.64|14.465|14.53|2203200|13.566
1337607000|2012-05-21 13:30:00|14.595|14.89|14.535|14.865|1559800|13.878
1337693400|2012-05-22 13:30:00|14.47|14.555|14.115|14.215|1933400|13.271
1337779800|2012-05-23 13:30:00|14.135|14.31|13.925|14.285|1638000|13.337
1337866200|2012-05-24 13:30:00|14.505|14.69|14.325|14.385|1054800|13.43
1337952600|2012-05-25 13:30:00|14.375|14.465|14.22|14.3|901800|13.351
1338298200|2012-05-29 13:30:00|14.5|14.71|14.47|14.68|1255800|13.706
1338384600|2012-05-30 13:30:00|14.4|14.53|14.28|14.45|1082400|13.491
1338471000|2012-05-31 13:30:00|14.515|14.515|13.915|13.98|5199600|13.052
1338557400|2012-06-01 13:30:00|13.785|13.91|13.65|13.78|1757600|12.865
1338816600|2012-06-04 13:30:00|13.925|14.285|13.91|14.025|1859400|13.094
1338903000|2012-06-05 13:30:00|14.035|14.195|13.925|14.025|1352400|13.094
1338989400|2012-06-06 13:30:00|14.46|14.91|14.46|14.86|2131000|13.874
1339075800|2012-06-07 13:30:00|15.16|15.58|15.135|15.355|2809400|14.336
1339162200|2012-06-08 13:30:00|15.215|15.215|14.97|15.12|1222200|14.116
1339421400|2012-06-11 13:30:00|15.22|15.345|15.035|15.05|1776800|14.051
1339507800|2012-06-12 13:30:00|15.28|15.75|15.28|15.73|2581200|14.686
1339594200|2012-06-13 13:30:00|15.55|15.55|15.345|15.435|1898400|14.411
1339680600|2012-06-14 13:30:00|15.27|15.27|14.875|14.915|1640000|13.925
1339767000|2012-06-15 13:30:00|15.345|15.435|15.23|15.26|2224800|14.247
1340026200|2012-06-18 13:30:00|14.925|15.235|14.775|15.15|1402000|14.144
1340112600|2012-06-19 13:30:00|15.4|15.505|15.205|15.415|1340600|14.392
1340199000|2012-06-20 13:30:00|15.415|15.535|15.27|15.445|1013800|14.42
1340285400|2012-06-21 13:30:00|15.495|15.535|15.08|15.095|1281600|14.093
1340371800|2012-06-22 13:30:00|15.315|15.43|15.185|15.415|983400|14.392
1340631000|2012-06-25 13:30:00|15.1|15.335|15.08|15.325|1413200|14.308
1340717400|2012-06-26 13:30:00|15.365|15.53|15.25|15.46|1051200|14.55|divid|0.1225
1340803800|2012-06-27 13:30:00|15.525|15.61|15.415|15.58|1036200|14.663
1340890200|2012-06-28 13:30:00|15.38|15.505|15.185|15.49|1042600|14.578
1340976600|2012-06-29 13:30:00|15.98|16.3|15.975|16.3|1412800|15.341
1341235800|2012-07-02 13:30:00|16.335|16.51|16.23|16.51|1002600|15.538
1341322200|2012-07-03 13:30:00|16.6|16.975|16.58|16.975|886800|15.976
1341495000|2012-07-05 13:30:00|16.825|16.905|16.65|16.8|907400|15.811
1341581400|2012-07-06 13:30:00|16.605|16.745|16.565|16.675|1319600|15.694
1341840600|2012-07-09 13:30:00|16.825|16.825|16.545|16.71|1068200|15.727
1341927000|2012-07-10 13:30:00|16.91|16.99|16.715|16.83|1084600|15.84
1342013400|2012-07-11 13:30:00|16.795|16.94|16.64|16.83|914800|15.84
1342099800|2012-07-12 13:30:00|16.435|16.625|16.355|16.515|894400|15.543
1342186200|2012-07-13 13:30:00|16.95|17.5|16.755|17.175|1817400|16.164
1342445400|2012-07-16 13:30:00|16.975|17.145|16.9|17.05|802800|16.047
1342531800|2012-07-17 13:30:00|17.05|17.12|16.875|17.115|842200|16.108
1342618200|2012-07-18 13:30:00|16.935|17.25|16.935|17.13|967400|16.122
1342704600|2012-07-19 13:30:00|17.15|17.295|17.145|17.17|570600|16.16
1342791000|2012-07-20 13:30:00|16.915|16.95|16.725|16.77|802400|15.783
1343050200|2012-07-23 13:30:00|16.315|16.34|16.105|16.2|1401800|15.247
1343136600|2012-07-24 13:30:00|16.275|16.285|15.97|16.12|1518200|15.171
1343223000|2012-07-25 13:30:00|16.12|16.67|16.05|16.55|1637600|15.576
1343309400|2012-07-26 13:30:00|16.74|16.845|16.425|16.75|1269600|15.764
1343395800|2012-07-27 13:30:00|17.035|17.46|17.035|17.28|1706600|16.263
1343655000|2012-07-30 13:30:00|17.19|17.24|17.105|17.175|664600|16.164
1343741400|2012-07-31 13:30:00|17.115|17.14|16.895|16.955|903800|15.957
1343827800|2012-08-01 13:30:00|17.155|17.295|16.895|17.21|1127400|16.197
1343914200|2012-08-02 13:30:00|16.985|17.385|16.905|17.17|2375200|16.16
1344000600|2012-08-03 13:30:00|17.51|18.335|17.465|18|2723000|16.941
1344259800|2012-08-06 13:30:00|18.03|18.365|17.855|17.94|2089400|16.884
1344346200|2012-08-07 13:30:00|17.97|18.13|17.585|17.595|1357000|16.56
1344432600|2012-08-08 13:30:00|17.5|17.68|17.42|17.65|1005800|16.611
1344519000|2012-08-09 13:30:00|17.78|17.87|17.525|17.66|1037400|16.621
1344605400|2012-08-10 13:30:00|17.65|17.8|17.51|17.79|1158800|16.743
1344864600|2012-08-13 13:30:00|17.85|17.85|17.56|17.625|1112000|16.588
1344951000|2012-08-14 13:30:00|17.77|17.78|17.565|17.62|966600|16.583
1345037400|2012-08-15 13:30:00|17.54|17.655|17.45|17.505|1395800|16.475
1345123800|2012-08-16 13:30:00|17.58|17.67|17.39|17.635|1428600|16.597
1345210200|2012-08-17 13:30:00|17.63|17.66|17.465|17.65|1141800|16.611
1345469400|2012-08-20 13:30:00|17.65|17.76|17.57|17.605|782200|16.569
1345555800|2012-08-21 13:30:00|17.61|17.815|17.45|17.485|592400|16.456
1345642200|2012-08-22 13:30:00|17.495|17.715|17.455|17.65|2794000|16.611
1345728600|2012-08-23 13:30:00|17.625|17.71|17.365|17.435|2447000|16.409
1345815000|2012-08-24 13:30:00|17.25|17.265|17.005|17.24|985800|16.225
1346074200|2012-08-27 13:30:00|17.38|17.38|17.095|17.105|446800|16.098
1346160600|2012-08-28 13:30:00|17|17.035|16.855|16.95|877200|15.952
1346247000|2012-08-29 13:30:00|16.96|17.11|16.93|17.055|1274800|16.051
1346333400|2012-08-30 13:30:00|17.105|17.135|16.895|17.04|539400|16.037
1346419800|2012-08-31 13:30:00|17.125|17.215|16.79|16.79|2201200|15.802
1346765400|2012-09-04 13:30:00|16.805|16.945|16.705|16.76|718800|15.774
1346851800|2012-09-05 13:30:00|16.75|16.825|16.68|16.825|1014200|15.835
1346938200|2012-09-06 13:30:00|16.93|17.29|16.93|17.27|1429400|16.254
1347024600|2012-09-07 13:30:00|17.295|17.685|17.22|17.495|627600|16.465
1347283800|2012-09-10 13:30:00|17.155|17.405|17.15|17.15|610800|16.141
1347370200|2012-09-11 13:30:00|17.27|17.57|17.23|17.55|730000|16.517
1347456600|2012-09-12 13:30:00|17.765|17.765|17.545|17.65|659200|16.611
1347543000|2012-09-13 13:30:00|17.485|18.175|17.465|18.085|932200|17.021
1347629400|2012-09-14 13:30:00|18.9|18.9|18.43|18.57|1580200|17.477
1347888600|2012-09-17 13:30:00|18.54|18.67|18.45|18.51|983400|17.421
1347975000|2012-09-18 13:30:00|18.365|18.5|18.045|18.115|1087800|17.049
1348061400|2012-09-19 13:30:00|18.175|18.305|17.99|18.1|581000|17.035
1348147800|2012-09-20 13:30:00|17.875|18.13|17.82|18.005|879400|16.945
1348234200|2012-09-21 13:30:00|18.715|18.715|18.385|18.385|1989800|17.303
1348493400|2012-09-24 13:30:00|18.695|18.82|18.405|18.475|2079000|17.388
1348579800|2012-09-25 13:30:00|18.575|18.72|18.34|18.37|1871400|17.289
1348666200|2012-09-26 13:30:00|18.22|18.33|18.115|18.325|921000|17.247
1348752600|2012-09-27 13:30:00|18.5|18.67|18.335|18.67|1119200|17.571
1348839000|2012-09-28 13:30:00|18.475|18.875|18.42|18.79|1319400|17.684
1349098200|2012-10-01 13:30:00|18.875|19.36|18.77|19.285|1569000|18.15
1349184600|2012-10-02 13:30:00|19.47|19.47|19.105|19.165|1164800|18.037
1349271000|2012-10-03 13:30:00|19.185|19.185|18.96|19.16|1001600|18.032
1349357400|2012-10-04 13:30:00|19.515|19.66|19.42|19.635|963400|18.479
1349443800|2012-10-05 13:30:00|19.505|19.62|19.355|19.385|1081400|18.244
1349703000|2012-10-08 13:30:00|19.135|19.245|19.095|19.19|729600|18.061
1349789400|2012-10-09 13:30:00|19.23|19.23|19|19.055|542000|17.934
1349875800|2012-10-10 13:30:00|18.875|18.955|18.655|18.745|1090200|17.642
1349962200|2012-10-11 13:30:00|19.07|19.15|18.815|18.895|659800|17.783
1350048600|2012-10-12 13:30:00|18.86|19.02|18.605|18.77|746600|17.665
1350307800|2012-10-15 13:30:00|18.94|18.975|18.81|18.85|1285000|17.741
1350394200|2012-10-16 13:30:00|18.975|19.1|18.61|18.74|1252600|17.637
1350480600|2012-10-17 13:30:00|18.665|18.84|18.49|18.65|1414800|17.552
1350567000|2012-10-18 13:30:00|18.68|18.84|18.455|18.545|1572200|17.454
1350653400|2012-10-19 13:30:00|18.445|18.505|18.31|18.45|1036000|17.364
1350912600|2012-10-22 13:30:00|18.74|18.88|18.715|18.865|649000|17.755
1350999000|2012-10-23 13:30:00|18.36|18.595|18.045|18.49|1539200|17.402
1351085400|2012-10-24 13:30:00|18.615|18.615|18.415|18.425|558000|17.341
1351171800|2012-10-25 13:30:00|18.755|18.86|18.63|18.715|1001000|17.614
1351258200|2012-10-26 13:30:00|18.585|18.645|18.45|18.475|872400|17.388
1351690200|2012-10-31 13:30:00|18.45|18.99|18.335|18.695|996600|17.595
1351776600|2012-11-01 13:30:00|18.73|18.885|18.655|18.83|507200|17.722
1351863000|2012-11-02 13:30:00|18.885|19.125|18.7|18.76|675600|17.656
1352125800|2012-11-05 14:30:00|18.725|18.92|18.615|18.92|1005000|17.807
1352212200|2012-11-06 14:30:00|18.915|19.115|18.81|19.075|616600|17.952
1352298600|2012-11-07 14:30:00|18.855|18.99|18.665|18.85|813400|17.741
1352385000|2012-11-08 14:30:00|18.945|19.075|18.7|18.75|539600|17.647
1352471400|2012-11-09 14:30:00|18.555|18.76|18.51|18.69|732200|17.59
1352730600|2012-11-12 14:30:00|18.765|19.195|18.765|19.195|653200|18.065
1352817000|2012-11-13 14:30:00|18.81|19.275|18.81|19.1|930800|17.976
1352903400|2012-11-14 14:30:00|19.23|19.23|18.67|18.74|874400|17.637
1352989800|2012-11-15 14:30:00|18.75|18.845|18.435|18.66|1800800|17.562
1353076200|2012-11-16 14:30:00|18.68|18.945|18.5|18.84|1081000|17.731
1353335400|2012-11-19 14:30:00|19.06|19.415|19.045|19.41|1120600|18.268
1353421800|2012-11-20 14:30:00|19.315|19.525|19.225|19.525|1261000|18.376
1353508200|2012-11-21 14:30:00|19.75|20.32|19.525|20.12|1697400|18.936
1353681000|2012-11-23 14:30:00|20.175|20.325|20.07|20.135|728000|18.95
1353940200|2012-11-26 14:30:00|20.33|21.245|20.075|20.615|5287200|19.402
1354026600|2012-11-27 14:30:00|21.31|21.31|20.3|20.395|2311600|19.195
1354113000|2012-11-28 14:30:00|20.1|20.33|20.085|20.135|2058800|18.95
1354199400|2012-11-29 14:30:00|20.95|21.51|20.92|21.425|2625600|20.164
1354285800|2012-11-30 14:30:00|21.2|21.35|21.06|21.06|3708800|19.821
1354545000|2012-12-03 14:30:00|21.16|21.185|20.855|20.855|1238400|19.628
1354631400|2012-12-04 14:30:00|20.9|21|20.685|20.82|1029600|19.595
1354717800|2012-12-05 14:30:00|21.01|21.05|20.815|20.9|1122600|19.67
1354804200|2012-12-06 14:30:00|21.02|21.255|20.94|21.11|1048000|19.868
1354890600|2012-12-07 14:30:00|21.035|21.14|20.94|21.125|656200|19.882
1355149800|2012-12-10 14:30:00|21.055|21.175|20.99|21.085|1399800|19.844
1355236200|2012-12-11 14:30:00|21.025|21.09|20.915|21.015|2028200|19.778
1355322600|2012-12-12 14:30:00|20.975|21.085|20.715|20.785|1556000|19.562
1355409000|2012-12-13 14:30:00|20.81|20.84|20.655|20.7|960400|19.482
1355495400|2012-12-14 14:30:00|20.595|20.74|20.555|20.59|1733200|19.378
1355754600|2012-12-17 14:30:00|20.195|20.51|20.19|20.445|2323200|19.242
1355841000|2012-12-18 14:30:00|20.485|20.525|20.235|20.475|2765400|19.27
1355927400|2012-12-19 14:30:00|20.715|20.74|20.375|20.38|2868400|19.181
1356013800|2012-12-20 14:30:00|20.315|20.75|20.315|20.745|2133600|19.524
1356100200|2012-12-21 14:30:00|20.385|20.645|20.245|20.545|2628800|19.336
1356359400|2012-12-24 14:30:00|20.42|20.545|20.41|20.43|297000|19.228
1356532200|2012-12-26 14:30:00|20.545|20.61|20.415|20.435|757600|19.232
1356618600|2012-12-27 14:30:00|20.615|20.7|20.42|20.565|898600|19.355
1356705000|2012-12-28 14:30:00|20.31|20.525|20.27|20.39|895600|19.19
1356964200|2012-12-31 14:30:00|20.365|20.44|20.255|20.36|627600|19.162
1357137000|2013-01-02 14:30:00|20.51|20.86|20.51|20.595|2308200|19.383
1357223400|2013-01-03 14:30:00|20.535|20.635|20.41|20.45|2660200|19.246
1357309800|2013-01-04 14:30:00|20.45|20.64|20.205|20.555|1336400|19.345
1357569000|2013-01-07 14:30:00|20.44|20.485|20.25|20.38|1109600|19.181
1357655400|2013-01-08 14:30:00|20.205|20.445|19.955|20.02|1572000|18.842
1357741800|2013-01-09 14:30:00|20.165|20.355|20.095|20.175|1445800|18.988
1357828200|2013-01-10 14:30:00|20.355|20.45|20.185|20.19|1207800|19.002
1357914600|2013-01-11 14:30:00|20.12|20.405|20.075|20.365|1339400|19.166
1358173800|2013-01-14 14:30:00|20.55|21.055|20.505|21.025|2468800|19.788
1358260200|2013-01-15 14:30:00|20.835|20.855|20.38|20.425|2690600|19.223
1358346600|2013-01-16 14:30:00|20.28|20.28|19.71|19.82|2003000|18.654
1358433000|2013-01-17 14:30:00|19.88|20.11|19.69|19.755|1771200|18.592
1358519400|2013-01-18 14:30:00|19.765|19.905|19.675|19.795|2034200|18.63
1358865000|2013-01-22 14:30:00|19.665|20.145|19.615|20.145|1881200|18.959
1358951400|2013-01-23 14:30:00|20.145|20.225|19.945|20.14|948800|18.955
1359037800|2013-01-24 14:30:00|20.055|20.305|20.055|20.275|881600|19.082
1359124200|2013-01-25 14:30:00|20.3|20.41|20.215|20.405|1972200|19.204
1359383400|2013-01-28 14:30:00|20.41|20.41|20.1|20.2|840200|19.011
1359469800|2013-01-29 14:30:00|20.1|20.195|20.02|20.08|1058400|18.898
1359556200|2013-01-30 14:30:00|20.125|20.475|20.125|20.395|1152800|19.195
1359642600|2013-01-31 14:30:00|20.15|20.195|19.935|20.11|1412000|18.926
1359729000|2013-02-01 14:30:00|20.335|20.445|20.175|20.36|1538200|19.162
1359988200|2013-02-04 14:30:00|20.235|20.3|20|20.06|945000|18.879
1360074600|2013-02-05 14:30:00|20.14|20.25|19.55|19.655|1793200|18.498
1360161000|2013-02-06 14:30:00|19.515|19.515|19.165|19.305|2376200|18.169
1360247400|2013-02-07 14:30:00|19.325|19.41|18.985|19.065|2918400|17.943
1360333800|2013-02-08 14:30:00|19.155|19.255|19.13|19.185|1856400|18.056
1360593000|2013-02-11 14:30:00|19.205|19.235|19.025|19.205|1282000|18.075
1360679400|2013-02-12 14:30:00|19.355|19.675|19.33|19.62|1589200|18.465
1360765800|2013-02-13 14:30:00|19.67|19.77|19.45|19.565|912200|18.414
1360852200|2013-02-14 14:30:00|19.7|20.05|19.7|19.975|1515600|18.799
1360938600|2013-02-15 14:30:00|20|20.1|19.855|19.92|1250800|18.748
1361284200|2013-02-19 14:30:00|20.025|20.615|20.01|20.44|2109400|19.237
1361370600|2013-02-20 14:30:00|20.275|20.31|19.975|20.01|1496000|18.832
1361457000|2013-02-21 14:30:00|19.775|19.81|19.42|19.49|930600|18.343
1361543400|2013-02-22 14:30:00|19.57|19.645|19.295|19.595|751600|18.442
1361802600|2013-02-25 14:30:00|19.645|19.855|19.37|19.37|801200|18.23
1361889000|2013-02-26 14:30:00|19.295|19.68|19.2|19.61|1400000|18.456
1361975400|2013-02-27 14:30:00|19.425|19.87|19.33|19.73|1478800|18.569
1362061800|2013-02-28 14:30:00|19.355|19.38|18.82|19.025|1993000|17.905
1362148200|2013-03-01 14:30:00|18.83|19.11|18.8|19.075|2258200|17.952
1362407400|2013-03-04 14:30:00|18.975|18.975|18.665|18.87|2290800|17.759
1362493800|2013-03-05 14:30:00|19.1|19.1|18.895|18.975|1502000|17.858
1362580200|2013-03-06 14:30:00|19.05|19.105|18.865|18.875|2024000|17.764
1362666600|2013-03-07 14:30:00|19.2|19.715|19.06|19.655|1643600|18.498
1362753000|2013-03-08 14:30:00|20.02|20.2|19.89|20.155|1300000|18.969
1363008600|2013-03-11 13:30:00|20.055|20.17|19.965|20.135|1105800|18.95
1363095000|2013-03-12 13:30:00|19.9|19.95|19.45|19.46|1011600|18.315
1363181400|2013-03-13 13:30:00|19.51|19.51|19.215|19.43|803200|18.287
1363267800|2013-03-14 13:30:00|19.63|19.93|19.415|19.56|887800|18.409
1363354200|2013-03-15 13:30:00|19.195|19.355|19.15|19.29|1915600|18.155
1363613400|2013-03-18 13:30:00|19.13|19.415|19.065|19.255|1980400|18.122
1363699800|2013-03-19 13:30:00|19.07|19.215|18.915|19.075|830600|17.952
1363786200|2013-03-20 13:30:00|19.035|19.11|18.755|18.785|1258400|17.679
1363872600|2013-03-21 13:30:00|18.625|18.795|18.44|18.46|1756000|17.374
1363959000|2013-03-22 13:30:00|18.52|18.565|18.205|18.25|1864600|17.176
1364218200|2013-03-25 13:30:00|18.475|18.475|18.12|18.3|1323800|17.223
1364304600|2013-03-26 13:30:00|18.43|18.43|18.26|18.375|668800|17.294
1364391000|2013-03-27 13:30:00|18.255|18.405|18.15|18.4|686200|17.317
1364477400|2013-03-28 13:30:00|18.595|18.825|18.56|18.71|1411600|17.609
1364823000|2013-04-01 13:30:00|18.685|18.71|18.535|18.585|584800|17.491
1364909400|2013-04-02 13:30:00|18.75|18.875|18.685|18.77|679400|17.665
1364995800|2013-04-03 13:30:00|18.685|18.74|18.45|18.53|1411800|17.439
1365082200|2013-04-04 13:30:00|18.455|18.455|18.225|18.315|1505800|17.237
1365168600|2013-04-05 13:30:00|18.2|18.225|17.875|18.09|1615000|17.025
1365427800|2013-04-08 13:30:00|18.155|18.225|18.085|18.195|1742400|17.124
1365514200|2013-04-09 13:30:00|18.285|18.43|18.185|18.2|1455800|17.129
1365600600|2013-04-10 13:30:00|18.375|19.01|18.35|19.01|2071400|17.891
1365687000|2013-04-11 13:30:00|18.97|19.34|18.86|19.175|1427600|18.047
1365773400|2013-04-12 13:30:00|19.14|19.37|19.09|19.245|960400|18.112
1366032600|2013-04-15 13:30:00|19.145|19.225|19|19.105|1505800|17.981
1366119000|2013-04-16 13:30:00|19.615|19.78|19.51|19.655|1676800|18.498
1366205400|2013-04-17 13:30:00|19.5|19.55|19.175|19.4|2292600|18.258
1366291800|2013-04-18 13:30:00|19.76|20.14|19.71|20.06|2115800|18.879
1366378200|2013-04-19 13:30:00|20.145|20.415|20.045|20.4|1546600|19.199
1366637400|2013-04-22 13:30:00|20.695|20.98|20.695|20.765|1806400|19.543
1366723800|2013-04-23 13:30:00|20.545|20.905|20.51|20.695|1871200|19.477
1366810200|2013-04-24 13:30:00|20.585|21.105|20.585|21.105|1761600|19.863
1366896600|2013-04-25 13:30:00|21.04|21.22|20.915|21.18|1557000|19.934
1366983000|2013-04-26 13:30:00|20.995|21.155|20.855|21.07|1853400|19.83
1367242200|2013-04-29 13:30:00|21.065|21.19|20.955|21.075|711000|19.835
1367328600|2013-04-30 13:30:00|21|21.31|20.965|21.22|2829000|19.971
1367415000|2013-05-01 13:30:00|21.17|21.2|21.05|21.12|807400|19.877
1367501400|2013-05-02 13:30:00|21.28|21.585|21.22|21.56|1705600|20.291
1367587800|2013-05-03 13:30:00|21.05|21.125|20.795|20.865|1633600|19.637
1367847000|2013-05-06 13:30:00|20.845|21.105|20.825|20.98|1389400|19.745
1367933400|2013-05-07 13:30:00|21.21|21.475|21.105|21.335|1476000|20.079
1368019800|2013-05-08 13:30:00|21.42|21.645|21.29|21.6|1472600|20.329
1368106200|2013-05-09 13:30:00|21.34|21.44|21.06|21.07|1111800|19.83
1368192600|2013-05-10 13:30:00|21.31|21.365|21.045|21.26|854800|20.009
1368451800|2013-05-13 13:30:00|21.12|21.205|20.95|21.155|715400|19.91
1368538200|2013-05-14 13:30:00|21.095|21.295|21.05|21.21|1066800|19.962
1368624600|2013-05-15 13:30:00|21.72|21.905|21.33|21.5|1245400|20.235
1368711000|2013-05-16 13:30:00|21.545|21.75|21.165|21.185|1361400|19.938
1368797400|2013-05-17 13:30:00|21.43|21.51|21.15|21.495|701400|20.23
1369056600|2013-05-20 13:30:00|21.46|21.5|21.115|21.195|486600|19.948
1369143000|2013-05-21 13:30:00|21.12|21.195|20.83|21.005|546400|19.769
1369229400|2013-05-22 13:30:00|20.86|21.065|20.53|20.62|773600|19.406
1369315800|2013-05-23 13:30:00|20.45|20.845|20.405|20.73|801200|19.51
1369402200|2013-05-24 13:30:00|20.775|20.85|20.505|20.74|902400|19.519
1369747800|2013-05-28 13:30:00|20.985|21.2|20.84|21.025|1085600|19.788
1369834200|2013-05-29 13:30:00|20.96|21.025|20.705|20.755|898400|19.534
1369920600|2013-05-30 13:30:00|20.845|21.085|20.845|20.945|699800|19.712
1370007000|2013-05-31 13:30:00|20.365|20.505|20|20.12|2221000|18.936
1370266200|2013-06-03 13:30:00|20.1|20.3|19.63|19.725|1042600|18.564
1370352600|2013-06-04 13:30:00|19.76|19.845|19.585|19.72|664400|18.559
1370439000|2013-06-05 13:30:00|19.655|19.74|19.52|19.55|745000|18.399
1370525400|2013-06-06 13:30:00|19.495|19.56|19.34|19.53|786600|18.381
1370611800|2013-06-07 13:30:00|19.56|19.675|19.34|19.6|820400|18.447
1370871000|2013-06-10 13:30:00|19.49|19.49|18.945|19.16|1325400|18.032
1370957400|2013-06-11 13:30:00|18.685|18.685|18.395|18.44|1513000|17.494|divid|0.153
1371043800|2013-06-12 13:30:00|18.545|18.66|18.425|18.45|1414000|17.504
1371130200|2013-06-13 13:30:00|18.48|18.855|18.45|18.78|2331200|17.817
1371216600|2013-06-14 13:30:00|18.8|19.145|18.735|18.915|1369800|17.945
1371475800|2013-06-17 13:30:00|19.035|19.245|18.675|18.795|1189200|17.831
1371562200|2013-06-18 13:30:00|18.69|18.69|18.255|18.29|1083800|17.352
1371648600|2013-06-19 13:30:00|18.365|18.55|18.215|18.24|1595400|17.305
1371735000|2013-06-20 13:30:00|17.77|17.795|17.365|17.425|1873400|16.532
1371821400|2013-06-21 13:30:00|17.67|17.76|17.52|17.73|2188800|16.821
1372080600|2013-06-24 13:30:00|17.575|17.575|16.95|16.955|1477800|16.086
1372167000|2013-06-25 13:30:00|17.17|17.645|17.075|17.59|1478600|16.688
1372253400|2013-06-26 13:30:00|17.465|17.575|17.355|17.425|2971600|16.532
1372339800|2013-06-27 13:30:00|17.755|18.225|17.755|17.925|1686200|17.006
1372426200|2013-06-28 13:30:00|18.255|18.355|18.035|18.12|2723800|17.191
1372685400|2013-07-01 13:30:00|18.225|18.41|18|18.055|1403600|17.129
1372771800|2013-07-02 13:30:00|18.025|18.295|17.92|18.085|1699400|17.158
1372858200|2013-07-03 13:30:00|17.835|18.04|17.54|18|823600|17.077
1373031000|2013-07-05 13:30:00|18.185|18.54|18.185|18.43|1959800|17.485
1373290200|2013-07-08 13:30:00|18.32|18.37|18.075|18.11|1100800|17.181
1373376600|2013-07-09 13:30:00|18.225|18.38|18.09|18.15|1091200|17.219
1373463000|2013-07-10 13:30:00|18.155|18.155|17.77|17.89|1385400|16.973
1373549400|2013-07-11 13:30:00|18.385|18.79|18.345|18.77|1130600|17.808
1373635800|2013-07-12 13:30:00|18.785|18.785|18.505|18.685|785600|17.727
1373895000|2013-07-15 13:30:00|18.76|18.79|18.505|18.59|1473400|17.637
1373981400|2013-07-16 13:30:00|18.2|18.22|18.005|18.125|2696800|17.196
1374067800|2013-07-17 13:30:00|17.915|18.05|17.755|17.88|1665200|16.963
1374154200|2013-07-18 13:30:00|18.23|19.05|18.185|18.94|3233600|17.969
1374240600|2013-07-19 13:30:00|18.84|19.06|18.535|18.905|1380400|17.936
1374499800|2013-07-22 13:30:00|18.9|19.015|18.395|18.975|1359000|18.002
1374586200|2013-07-23 13:30:00|18.73|18.885|18.54|18.565|1563400|17.613
1374672600|2013-07-24 13:30:00|18.415|18.415|17.95|18.005|1708600|17.082
1374759000|2013-07-25 13:30:00|18|18.12|17.875|18.02|984200|17.096
1374845400|2013-07-26 13:30:00|17.915|17.94|17.47|17.62|1696000|16.717
1375104600|2013-07-29 13:30:00|17.505|17.72|17.475|17.51|1115600|16.612
1375191000|2013-07-30 13:30:00|17.325|17.325|16.56|16.665|2439400|15.81
1375277400|2013-07-31 13:30:00|16.59|16.59|16.39|16.45|1814000|15.607
1375363800|2013-08-01 13:30:00|17.01|17.125|16.77|16.845|1607600|15.981
1375450200|2013-08-02 13:30:00|16.71|16.875|16.62|16.675|2056000|15.82
1375709400|2013-08-05 13:30:00|16.695|16.78|16.58|16.67|2033000|15.815
1375795800|2013-08-06 13:30:00|16.34|16.4|15.695|15.785|3592800|14.976
1375882200|2013-08-07 13:30:00|15.8|15.825|15.48|15.485|2707400|14.691
1375968600|2013-08-08 13:30:00|15.61|16.075|15.61|15.73|2454000|14.923
1376055000|2013-08-09 13:30:00|15.75|15.795|15.6|15.725|1532600|14.919
1376314200|2013-08-12 13:30:00|15.69|15.775|15.555|15.59|1289800|14.791
1376400600|2013-08-13 13:30:00|16|16.255|15.975|16.18|1915400|15.35
1376487000|2013-08-14 13:30:00|16.215|16.32|15.965|16.23|1074400|15.398
1376573400|2013-08-15 13:30:00|16.115|16.14|15.745|15.775|1260200|14.966
1376659800|2013-08-16 13:30:00|15.39|15.415|15.125|15.295|2200000|14.511
1376919000|2013-08-19 13:30:00|14.995|15.005|14.61|14.63|2217200|13.88
1377005400|2013-08-20 13:30:00|14.945|15.375|14.69|15.26|1889000|14.478
1377091800|2013-08-21 13:30:00|15.06|15.06|14.59|14.735|2086000|13.979
1377178200|2013-08-22 13:30:00|14.905|14.945|14.64|14.86|1413000|14.098
1377264600|2013-08-23 13:30:00|15.38|15.45|15.045|15.05|2252000|14.278
1377523800|2013-08-26 13:30:00|15.14|15.14|14.71|14.72|802800|13.965
1377610200|2013-08-27 13:30:00|13.575|13.84|13.31|13.66|3681000|12.96
1377696600|2013-08-28 13:30:00|13.44|14.09|13.33|13.925|3086000|13.211
1377783000|2013-08-29 13:30:00|14.05|14.255|13.915|13.94|1670800|13.225
1377869400|2013-08-30 13:30:00|14.5|14.66|14.32|14.49|3708400|13.747
1378215000|2013-09-03 13:30:00|13.94|13.94|13.505|13.795|5360600|13.088
1378301400|2013-09-04 13:30:00|13.93|14.355|13.87|14.295|3233200|13.562
1378387800|2013-09-05 13:30:00|14.88|15.635|14.875|15.23|4753000|14.449
1378474200|2013-09-06 13:30:00|15.81|15.845|15.215|15.36|3331800|14.572
1378733400|2013-09-09 13:30:00|15.5|15.62|15.295|15.595|1304800|14.795
1378819800|2013-09-10 13:30:00|15.935|16.075|15.72|15.98|2099000|15.161
1378906200|2013-09-11 13:30:00|16.005|16.295|15.995|16.105|3091000|15.279
1378992600|2013-09-12 13:30:00|15.975|16.08|15.785|15.865|2800200|15.052
1379079000|2013-09-13 13:30:00|15.945|16.12|15.83|15.96|1262400|15.142
1379338200|2013-09-16 13:30:00|16.25|16.345|16.155|16.2|1360800|15.369
1379424600|2013-09-17 13:30:00|16.195|16.25|16.105|16.19|1249200|15.36
1379511000|2013-09-18 13:30:00|16.24|17.32|16.17|17.295|2342000|16.408
1379597400|2013-09-19 13:30:00|17.625|17.65|16.915|16.97|2407600|16.1
1379683800|2013-09-20 13:30:00|16.42|16.465|16.02|16.275|1754200|15.44
1379943000|2013-09-23 13:30:00|15.91|16.22|15.91|16.18|1208600|15.35
1380029400|2013-09-24 13:30:00|16.125|16.335|15.99|16.275|1383600|15.44
1380115800|2013-09-25 13:30:00|16.08|16.095|15.65|15.76|1782800|14.952
1380202200|2013-09-26 13:30:00|15.975|16.025|15.77|15.895|1088400|15.08
1380288600|2013-09-27 13:30:00|15.66|15.9|15.53|15.675|1567200|14.871
1380547800|2013-09-30 13:30:00|15.295|15.48|15.115|15.39|2149800|14.601
1380634200|2013-10-01 13:30:00|15.68|15.91|15.68|15.91|1570200|15.094
1380720600|2013-10-02 13:30:00|15.74|15.975|15.725|15.935|1479000|15.118
1380807000|2013-10-03 13:30:00|16.37|16.74|16.34|16.67|3865600|15.815
1380893400|2013-10-04 13:30:00|16.675|16.94|16.565|16.655|3078600|15.801
1381152600|2013-10-07 13:30:00|16.7|16.85|16.635|16.695|2409800|15.839
1381239000|2013-10-08 13:30:00|16.62|16.625|15.995|15.995|2538800|15.175
1381325400|2013-10-09 13:30:00|16.575|16.67|16.405|16.455|3842600|15.611
1381411800|2013-10-10 13:30:00|16.785|16.86|16.72|16.745|3638000|15.886
1381498200|2013-10-11 13:30:00|16.815|16.87|16.62|16.87|2635200|16.005
1381757400|2013-10-14 13:30:00|16.85|17.12|16.55|17.085|1174600|16.209
1381843800|2013-10-15 13:30:00|16.765|16.795|16.29|16.42|1225800|15.578
1381930200|2013-10-16 13:30:00|16.49|16.705|16.32|16.69|1386600|15.834
1382016600|2013-10-17 13:30:00|16.635|17.32|16.545|17.235|2511600|16.351
1382103000|2013-10-18 13:30:00|17.4|17.465|17.2|17.425|1431000|16.532
1382362200|2013-10-21 13:30:00|17.375|17.745|17.23|17.535|1452800|16.636
1382448600|2013-10-22 13:30:00|17.555|17.745|17.23|17.425|1626600|16.532
1382535000|2013-10-23 13:30:00|17.2|17.3|17.1|17.195|850200|16.313
1382621400|2013-10-24 13:30:00|17.16|17.605|17.015|17.575|2143000|16.674
1382707800|2013-10-25 13:30:00|17.5|17.67|17.375|17.54|1587000|16.641
1382967000|2013-10-28 13:30:00|17.445|17.5|17.35|17.45|901800|16.555
1383053400|2013-10-29 13:30:00|17.74|17.955|17.675|17.925|1293400|17.006
1383139800|2013-10-30 13:30:00|17.8|18.07|17.755|17.825|1095000|16.911
1383226200|2013-10-31 13:30:00|17.885|18.4|17.705|18.125|2995000|17.196
1383312600|2013-11-01 13:30:00|18.115|18.125|17.705|17.975|1697600|17.053
1383575400|2013-11-04 14:30:00|17.945|18.235|17.66|17.975|1648800|17.053
1383661800|2013-11-05 14:30:00|17.665|17.815|17.37|17.6|1345200|16.698
1383748200|2013-11-06 14:30:00|17.6|17.6|17.2|17.365|970800|16.475
1383834600|2013-11-07 14:30:00|17.385|17.595|16.915|16.915|1966200|16.048
1383921000|2013-11-08 14:30:00|16.85|16.87|16.38|16.655|2075600|15.801
1384180200|2013-11-11 14:30:00|16.655|16.655|16.325|16.44|1187400|15.597
1384266600|2013-11-12 14:30:00|16.305|16.335|15.985|16.085|1576600|15.26
1384353000|2013-11-13 14:30:00|16.08|16.265|15.815|16.15|1707600|15.322
1384439400|2013-11-14 14:30:00|16.325|16.465|16.235|16.25|1579200|15.417
1384525800|2013-11-15 14:30:00|16.39|16.665|16.345|16.595|1166000|15.744
1384785000|2013-11-18 14:30:00|17.055|17.15|16.86|16.935|1551800|16.067
1384871400|2013-11-19 14:30:00|16.8|16.865|16.39|16.495|1582200|15.649
1384957800|2013-11-20 14:30:00|16.6|16.65|16.21|16.29|1596200|15.455
1385044200|2013-11-21 14:30:00|16.33|16.35|15.87|16.065|1909000|15.241
1385130600|2013-11-22 14:30:00|16.06|16.54|16.015|16.465|1414800|15.621
1385389800|2013-11-25 14:30:00|16.765|16.865|16.55|16.605|1164000|15.754
1385476200|2013-11-26 14:30:00|16.475|16.485|16.215|16.305|1916000|15.469
1385562600|2013-11-27 14:30:00|16.41|16.47|16.28|16.395|914400|15.554
1385735400|2013-11-29 14:30:00|16.615|16.7|16.44|16.59|1023200|15.739
1385994600|2013-12-02 14:30:00|16.585|16.595|16.415|16.44|1379400|15.597
1386081000|2013-12-03 14:30:00|16.395|16.53|16.29|16.375|1372000|15.535
1386167400|2013-12-04 14:30:00|16.305|17.335|16.305|17.295|3485600|16.408
1386253800|2013-12-05 14:30:00|17.415|17.72|17.255|17.29|1614200|16.403
1386340200|2013-12-06 14:30:00|17.495|17.92|17.42|17.855|2300400|16.939
1386599400|2013-12-09 14:30:00|17.995|18.41|17.775|18.24|2335400|17.305
1386685800|2013-12-10 14:30:00|18.055|18.165|17.905|18.085|1403200|17.158
1386772200|2013-12-11 14:30:00|18.085|18.095|17.795|17.84|1517400|16.925
1386858600|2013-12-12 14:30:00|17.71|17.8|17.34|17.395|3046400|16.503
1386945000|2013-12-13 14:30:00|17.395|17.45|17.01|17.05|2265600|16.176
1387204200|2013-12-16 14:30:00|17.215|17.94|17.215|17.305|5082600|16.418
1387290600|2013-12-17 14:30:00|16.98|17.065|16.705|16.76|2484400|15.901
1387377000|2013-12-18 14:30:00|17.015|17.895|16.96|17.855|5272200|16.939
1387463400|2013-12-19 14:30:00|16.875|17.3|16.74|17.145|3232400|16.266
1387549800|2013-12-20 14:30:00|17.25|17.375|16.9|17.055|2256200|16.18
1387809000|2013-12-23 14:30:00|17.275|17.42|17.06|17.285|1513400|16.399
1387895400|2013-12-24 14:30:00|17.2|17.33|17.125|17.3|676000|16.413
1388068200|2013-12-26 14:30:00|17.465|17.465|16.945|17|1935800|16.128
1388154600|2013-12-27 14:30:00|17.135|17.26|17.03|17.19|1016800|16.309
1388413800|2013-12-30 14:30:00|17.235|17.45|17.185|17.39|735800|16.498
1388500200|2013-12-31 14:30:00|17.375|17.375|17.13|17.22|652000|16.337
1388673000|2014-01-02 14:30:00|16.975|16.975|16.72|16.89|826600|16.024
1388759400|2014-01-03 14:30:00|17.1|17.115|16.785|16.89|892800|16.024
1389018600|2014-01-06 14:30:00|16.825|17.305|16.81|17.24|2531000|16.356
1389105000|2014-01-07 14:30:00|17.545|17.69|17.085|17.225|1732200|16.342
1389191400|2014-01-08 14:30:00|17.185|17.215|17.025|17.08|1066200|16.204
1389277800|2014-01-09 14:30:00|17.25|17.25|16.705|16.795|1733800|15.934
1389364200|2014-01-10 14:30:00|16.85|16.935|16.73|16.865|1691200|16
1389623400|2014-01-13 14:30:00|17.1|17.28|16.99|17.045|1613400|16.171
1389709800|2014-01-14 14:30:00|17.055|17.145|16.985|17.05|1397400|16.176
1389796200|2014-01-15 14:30:00|17.455|17.785|17.35|17.58|2996600|16.679
1389882600|2014-01-16 14:30:00|17.58|17.6|17.38|17.405|1506000|16.513
1389969000|2014-01-17 14:30:00|17.315|17.315|17.03|17.075|1446800|16.199
1390314600|2014-01-21 14:30:00|17.375|17.495|17.24|17.475|1820600|16.579
1390401000|2014-01-22 14:30:00|17.505|17.505|17.265|17.35|1686200|16.46
1390487400|2014-01-23 14:30:00|17.315|17.315|16.69|16.81|3981000|15.948
1390573800|2014-01-24 14:30:00|16.57|16.62|16.075|16.155|3048000|15.327
1390833000|2014-01-27 14:30:00|16.02|16.125|15.46|15.675|3377000|14.871
1390919400|2014-01-28 14:30:00|15.805|15.915|15.725|15.77|2231800|14.961
1391005800|2014-01-29 14:30:00|15.515|15.735|15.405|15.51|1846200|14.715
1391092200|2014-01-30 14:30:00|15.61|15.735|15.45|15.735|1312400|14.928
1391178600|2014-01-31 14:30:00|15.48|15.805|15.35|15.645|1553600|14.843
1391437800|2014-02-03 14:30:00|15.695|15.95|15.285|15.305|1710600|14.52
1391524200|2014-02-04 14:30:00|15.63|15.87|15.61|15.74|1050600|14.933
1391610600|2014-02-05 14:30:00|15.785|15.86|15.45|15.665|1520200|14.862
1391697000|2014-02-06 14:30:00|15.8|16.175|15.765|16.095|1279000|15.27
1391783400|2014-02-07 14:30:00|16.285|16.285|16.045|16.15|1548200|15.322
1392042600|2014-02-10 14:30:00|16.125|16.315|16.125|16.305|1647800|15.469
1392129000|2014-02-11 14:30:00|16.285|16.795|16.25|16.71|2688200|15.853
1392215400|2014-02-12 14:30:00|16.66|16.755|16.51|16.615|1531800|15.763
1392301800|2014-02-13 14:30:00|16.2|16.4|16.11|16.365|1723400|15.526
1392388200|2014-02-14 14:30:00|16.35|16.63|16.235|16.485|1009400|15.64
1392733800|2014-02-18 14:30:00|16.72|16.925|16.65|16.81|1262000|15.948
1392820200|2014-02-19 14:30:00|16.905|16.93|16.62|16.685|1153200|15.829
1392906600|2014-02-20 14:30:00|16.6|16.765|16.5|16.65|985600|15.796
1392993000|2014-02-21 14:30:00|16.655|16.67|16.485|16.515|1617000|15.668
1393252200|2014-02-24 14:30:00|16.74|17.135|16.605|16.89|1929000|16.024
1393338600|2014-02-25 14:30:00|16.83|16.94|16.595|16.8|1073600|15.939
1393425000|2014-02-26 14:30:00|17.035|17.035|16.79|16.82|899400|15.958
1393511400|2014-02-27 14:30:00|16.81|16.93|16.66|16.805|3120600|15.943
1393597800|2014-02-28 14:30:00|16.75|17.035|16.71|16.795|2402800|15.934
1393857000|2014-03-03 14:30:00|16.615|16.635|16.4|16.51|2400000|15.663
1393943400|2014-03-04 14:30:00|16.835|17.015|16.73|17.005|3120200|16.133
1394029800|2014-03-05 14:30:00|16.925|17.345|16.875|17.3|2242400|16.413
1394116200|2014-03-06 14:30:00|17.43|17.845|17.43|17.755|2025600|16.845
1394202600|2014-03-07 14:30:00|18.31|18.965|18.31|18.665|5267400|17.708
1394458200|2014-03-10 13:30:00|18.78|19.12|18.57|19.115|3118000|18.135
1394544600|2014-03-11 13:30:00|18.98|19.2|18.55|18.685|3174000|17.727
1394631000|2014-03-12 13:30:00|18.685|18.955|18.6|18.865|2365800|17.898
1394717400|2014-03-13 13:30:00|18.9|19.07|18.55|18.77|4285600|17.808
1394803800|2014-03-14 13:30:00|18.7|19.16|18.67|19|7295800|18.026
1395063000|2014-03-17 13:30:00|19.075|19.26|19.04|19.17|2209000|18.187
1395149400|2014-03-18 13:30:00|19.1|19.405|19.01|19.32|2891400|18.329
1395235800|2014-03-19 13:30:00|19.29|19.43|19.045|19.185|2354600|18.201
1395322200|2014-03-20 13:30:00|19.025|19.3|18.93|19.185|2165800|18.201
1395408600|2014-03-21 13:30:00|19.3|19.3|19.09|19.24|10762200|18.253
1395667800|2014-03-24 13:30:00|19.575|19.82|19.355|19.515|2385600|18.514
1395754200|2014-03-25 13:30:00|19.695|19.895|19.575|19.79|3543200|18.775
1395840600|2014-03-26 13:30:00|19.75|20.085|19.67|20.045|3043800|19.017
1395927000|2014-03-27 13:30:00|20|20.255|19.95|20.205|2654000|19.169
1396013400|2014-03-28 13:30:00|20.3|20.485|20.16|20.195|2547600|19.159
1396272600|2014-03-31 13:30:00|20.42|20.535|20.285|20.515|1835800|19.463
1396359000|2014-04-01 13:30:00|20.37|20.56|20.21|20.51|3361800|19.458
1396445400|2014-04-02 13:30:00|20.315|20.755|20.24|20.685|2716600|19.624
1396531800|2014-04-03 13:30:00|20.44|20.44|20.14|20.26|3121400|19.221
1396618200|2014-04-04 13:30:00|20.445|20.455|20.17|20.215|3053200|19.178
1396877400|2014-04-07 13:30:00|20.17|20.295|20.03|20.15|2193800|19.117
1396963800|2014-04-08 13:30:00|20.195|20.385|20.18|20.295|1712600|19.254
1397050200|2014-04-09 13:30:00|20.35|20.83|20.35|20.765|3218800|19.7
1397136600|2014-04-10 13:30:00|20.675|20.765|20.5|20.51|2778800|19.458
1397223000|2014-04-11 13:30:00|20.615|20.745|20.45|20.555|1126200|19.501
1397482200|2014-04-14 13:30:00|20.605|20.78|20.51|20.695|1075200|19.634
1397568600|2014-04-15 13:30:00|20.47|20.59|20.005|20.335|2713200|19.292
1397655000|2014-04-16 13:30:00|20.47|20.525|19.945|20.125|3430200|19.093
1397741400|2014-04-17 13:30:00|20.095|20.46|19.97|20.385|1768600|19.34
1398087000|2014-04-21 13:30:00|20.32|20.39|20.18|20.38|641800|19.335
1398173400|2014-04-22 13:30:00|20.235|20.32|19.89|19.925|1985400|18.903
1398259800|2014-04-23 13:30:00|19.965|20.095|19.95|19.995|2368800|18.97
1398346200|2014-04-24 13:30:00|20.05|20.115|19.835|19.905|2223600|18.884
1398432600|2014-04-25 13:30:00|19.875|20.085|19.795|19.84|1582000|18.823
1398691800|2014-04-28 13:30:00|19.675|19.9|19.635|19.775|2196000|18.761
1398778200|2014-04-29 13:30:00|19.9|19.915|19.815|19.875|899800|18.856
1398864600|2014-04-30 13:30:00|19.875|20.1|19.76|20.025|1671800|18.998
1398951000|2014-05-01 13:30:00|20.025|20.17|19.99|20.105|622600|19.074
1399037400|2014-05-02 13:30:00|20.04|20.4|20.04|20.155|2303600|19.122
1399296600|2014-05-05 13:30:00|19.9|20.445|19.855|20.415|1286200|19.368
1399383000|2014-05-06 13:30:00|20.375|20.48|20.315|20.44|1033000|19.392
1399469400|2014-05-07 13:30:00|20.36|20.655|20.25|20.645|1864000|19.586
1399555800|2014-05-08 13:30:00|20.615|20.93|20.565|20.905|1990600|19.833
1399642200|2014-05-09 13:30:00|21.515|22.06|21.45|21.9|3083800|20.777
1399901400|2014-05-12 13:30:00|22.74|22.86|22.405|22.47|2760400|21.318
1399987800|2014-05-13 13:30:00|22.23|22.27|21.755|21.955|2875800|20.829
1400074200|2014-05-14 13:30:00|21.815|21.925|21.76|21.86|1823200|20.739
1400160600|2014-05-15 13:30:00|22.04|22.04|21.435|21.76|3681200|20.644
1400247000|2014-05-16 13:30:00|22.56|23.115|22.35|23.09|4767200|21.906
1400506200|2014-05-19 13:30:00|22.89|23.5|22.89|23.5|4014400|22.295
1400592600|2014-05-20 13:30:00|23.455|23.605|23.21|23.29|2444400|22.096
1400679000|2014-05-21 13:30:00|23.03|23.525|23.03|23.44|1344600|22.238
1400765400|2014-05-22 13:30:00|23.41|23.655|23.265|23.4|1852000|22.2
1400851800|2014-05-23 13:30:00|23.16|23.235|22.79|22.825|2440200|21.655
1401197400|2014-05-27 13:30:00|22.885|22.92|22.55|22.7|2194800|21.536
1401283800|2014-05-28 13:30:00|23.03|23.05|22.63|22.89|2588600|21.716
1401370200|2014-05-29 13:30:00|22.85|23.055|22.745|22.945|3297400|21.768
1401456600|2014-05-30 13:30:00|22.705|22.775|22.42|22.515|9023200|21.361
1401715800|2014-06-02 13:30:00|22.945|23.625|22.945|23.57|2713200|22.361
1401802200|2014-06-03 13:30:00|23.495|23.745|23.415|23.595|2361400|22.703|divid|0.329608
1401888600|2014-06-04 13:30:00|23.295|23.545|23.28|23.5|1804600|22.611
1401975000|2014-06-05 13:30:00|23.5|23.6|23.34|23.385|1435400|22.501
1402061400|2014-06-06 13:30:00|23.585|23.82|23.54|23.66|1275600|22.765
1402320600|2014-06-09 13:30:00|23.665|23.8|23.585|23.715|1527200|22.818
1402407000|2014-06-10 13:30:00|23.715|23.8|23.59|23.635|1620200|22.741
1402493400|2014-06-11 13:30:00|23.54|23.8|23.27|23.735|1831200|22.837
1402579800|2014-06-12 13:30:00|24.08|24.375|23.955|24.235|2426000|23.318
1402666200|2014-06-13 13:30:00|24.03|24.04|23.595|23.665|1972800|22.77
1402925400|2014-06-16 13:30:00|23.69|23.69|23.33|23.405|2417400|22.52
1403011800|2014-06-17 13:30:00|23.56|23.615|23.43|23.49|1982000|22.602
1403098200|2014-06-18 13:30:00|23.285|23.745|23.285|23.7|1572200|22.804
1403184600|2014-06-19 13:30:00|23.445|23.78|23.445|23.56|1219400|22.669
1403271000|2014-06-20 13:30:00|23.605|23.605|23.035|23.225|1925200|22.347
1403530200|2014-06-23 13:30:00|23.355|23.64|23.205|23.565|1432800|22.674
1403616600|2014-06-24 13:30:00|23.585|23.7|23.49|23.555|1493200|22.664
1403703000|2014-06-25 13:30:00|23.43|23.495|23.005|23.07|1662400|22.197
1403789400|2014-06-26 13:30:00|22.86|23.16|22.74|23.115|1369800|22.411|divid|0.175
1403875800|2014-06-27 13:30:00|23.14|23.255|22.94|23.21|1271400|22.503
1404135000|2014-06-30 13:30:00|23.225|23.42|23.04|23.41|841400|22.697
1404221400|2014-07-01 13:30:00|23.51|24.265|23.51|24.205|3569400|23.468
1404307800|2014-07-02 13:30:00|24.475|24.75|24.39|24.715|2448200|23.962
1404394200|2014-07-03 13:30:00|24.655|24.91|24.445|24.835|947800|24.078
1404739800|2014-07-07 13:30:00|24.515|24.725|24.175|24.25|1428800|23.511
1404826200|2014-07-08 13:30:00|23.96|24.195|23.91|24.145|1693600|23.409
1404912600|2014-07-09 13:30:00|24.25|24.25|23.755|23.86|1434000|23.133
1404999000|2014-07-10 13:30:00|23.54|23.585|23.345|23.5|1953800|22.784
1405085400|2014-07-11 13:30:00|23.11|23.41|23.05|23.235|1528400|22.527
1405344600|2014-07-14 13:30:00|23.53|23.55|23.205|23.385|1635600|22.673
1405431000|2014-07-15 13:30:00|23.62|23.67|23.3|23.605|1159400|22.886
1405517400|2014-07-16 13:30:00|23.745|24.055|23.695|24.04|1582000|23.308
1405603800|2014-07-17 13:30:00|24.005|24.14|23.6|23.645|1927000|22.925
1405690200|2014-07-18 13:30:00|23.835|24.36|23.81|24.14|2096400|23.405
1405949400|2014-07-21 13:30:00|23.99|24.03|23.73|23.785|1475600|23.06
1406035800|2014-07-22 13:30:00|24.005|24.7|24.005|24.575|2175000|23.826
1406122200|2014-07-23 13:30:00|24.555|24.61|24.325|24.51|1246000|23.763
1406208600|2014-07-24 13:30:00|24.58|24.6|24.405|24.49|1528400|23.744
1406295000|2014-07-25 13:30:00|24.24|24.34|24.04|24.12|664000|23.385
1406554200|2014-07-28 13:30:00|24.155|24.82|24.07|24.205|957800|23.468
1406640600|2014-07-29 13:30:00|24.275|24.325|23.875|23.895|1058800|23.167
1406727000|2014-07-30 13:30:00|24.135|24.375|24|24.05|1880800|23.317
1406813400|2014-07-31 13:30:00|23.92|23.99|23.5|23.7|1839800|22.978
1406899800|2014-08-01 13:30:00|23.415|23.76|23.415|23.68|1251200|22.959
1407159000|2014-08-04 13:30:00|23.52|23.91|23.5|23.855|1522800|23.128
1407245400|2014-08-05 13:30:00|23.955|23.96|23.575|23.77|1759400|23.046
1407331800|2014-08-06 13:30:00|23.495|23.92|23.48|23.895|1672200|23.167
1407418200|2014-08-07 13:30:00|23.955|24.05|23.345|23.39|2073600|22.677
1407504600|2014-08-08 13:30:00|23.02|23.22|22.78|23.185|2301000|22.479
1407763800|2014-08-11 13:30:00|23.165|23.64|23.155|23.59|2532200|22.871
1407850200|2014-08-12 13:30:00|23.605|23.75|23.545|23.61|1782800|22.891
1407936600|2014-08-13 13:30:00|23.84|24.15|23.82|24.06|2243400|23.327
1408023000|2014-08-14 13:30:00|24.4|24.71|24.33|24.655|1621400|23.904
1408109400|2014-08-15 13:30:00|24.695|24.86|24.43|24.76|1413400|24.006
1408368600|2014-08-18 13:30:00|24.895|25.055|24.79|24.96|886400|24.2
1408455000|2014-08-19 13:30:00|24.865|24.97|24.695|24.775|1199000|24.02
1408541400|2014-08-20 13:30:00|24.755|24.98|24.755|24.93|932200|24.17
1408627800|2014-08-21 13:30:00|25.12|25.145|24.605|24.71|1073600|23.957
1408714200|2014-08-22 13:30:00|24.96|24.98|24.445|24.475|2362400|23.729
1408973400|2014-08-25 13:30:00|24.6|24.625|24.27|24.43|957800|23.686
1409059800|2014-08-26 13:30:00|24.495|24.875|24.49|24.5|1135400|23.754
1409146200|2014-08-27 13:30:00|24.56|24.825|24.555|24.735|1019800|23.981
1409232600|2014-08-28 13:30:00|24.705|24.725|24.455|24.475|1225200|23.729
1409319000|2014-08-29 13:30:00|24.665|24.88|24.63|24.845|1066400|24.088
1409664600|2014-09-02 13:30:00|25.065|25.325|24.995|25.305|1888600|24.534
1409751000|2014-09-03 13:30:00|25.31|25.745|25.23|25.63|1710000|24.849
1409837400|2014-09-04 13:30:00|25.63|25.835|25.51|25.665|1264000|24.883
1409923800|2014-09-05 13:30:00|25.58|25.63|25.375|25.535|956400|24.757
1410183000|2014-09-08 13:30:00|25.61|25.72|25.005|25.16|2356800|24.393
1410269400|2014-09-09 13:30:00|25.165|25.34|25.03|25.12|1294800|24.355
1410355800|2014-09-10 13:30:00|25.15|25.27|24.875|25.095|985200|24.33
1410442200|2014-09-11 13:30:00|24.995|25.035|24.8|24.83|910800|24.074
1410528600|2014-09-12 13:30:00|24.89|24.955|24.565|24.65|936200|23.899
1410787800|2014-09-15 13:30:00|24.705|24.78|24.38|24.415|1503000|23.671
1410874200|2014-09-16 13:30:00|24.315|24.445|24.07|24.23|3531800|23.492
1410960600|2014-09-17 13:30:00|24.33|24.395|23.815|23.94|1896800|23.211
1411047000|2014-09-18 13:30:00|24.125|24.445|24.055|24.3|3387800|23.56
1411133400|2014-09-19 13:30:00|24.325|24.425|24.025|24.03|1677800|23.298
1411392600|2014-09-22 13:30:00|23.875|24.125|23.835|23.935|1713200|23.206
1411479000|2014-09-23 13:30:00|23.775|23.945|23.62|23.85|1478600|23.123
1411565400|2014-09-24 13:30:00|23.895|24.1|23.865|23.98|1185800|23.249
1411651800|2014-09-25 13:30:00|23.725|23.74|23.175|23.25|2266800|22.542
1411738200|2014-09-26 13:30:00|23.555|24.115|23.545|24.035|1723000|23.303
1411997400|2014-09-29 13:30:00|23.53|23.545|23.335|23.375|1360600|22.663
1412083800|2014-09-30 13:30:00|23.43|23.5|23.205|23.29|2436200|22.58
1412170200|2014-10-01 13:30:00|23.275|23.345|22.945|23.065|1619800|22.362
1412256600|2014-10-02 13:30:00|23.09|23.165|22.78|23.04|1319400|22.338
1412343000|2014-10-03 13:30:00|23.25|23.305|22.99|22.99|1143200|22.29
1412602200|2014-10-06 13:30:00|23.195|23.655|23.09|23.475|1451600|22.76
1412688600|2014-10-07 13:30:00|23.365|23.525|23.2|23.325|1477800|22.614
1412775000|2014-10-08 13:30:00|23.375|24.06|23.375|24.055|1830600|23.322
1412861400|2014-10-09 13:30:00|24|24.215|24|24.085|1911000|23.351
1412947800|2014-10-10 13:30:00|23.985|23.995|23.515|23.525|1252800|22.808
1413207000|2014-10-13 13:30:00|23.82|24.005|23.66|23.74|1107800|23.017
1413293400|2014-10-14 13:30:00|23.715|24.36|23.715|24.28|1672800|23.54
1413379800|2014-10-15 13:30:00|23.89|24.245|23.7|24.16|2188800|23.424
1413466200|2014-10-16 13:30:00|24.03|24.115|23.675|23.96|1388800|23.23
1413552600|2014-10-17 13:30:00|24.2|24.62|24.145|24.45|1550600|23.705
1413811800|2014-10-20 13:30:00|24.83|25.18|24.665|24.87|2173600|24.112
1413898200|2014-10-21 13:30:00|25.075|25.35|25.045|25.115|1377800|24.35
1413984600|2014-10-22 13:30:00|25.09|25.145|24.875|25.03|1419400|24.267
1414071000|2014-10-23 13:30:00|25.155|25.155|24.625|24.785|2162600|24.03
1414157400|2014-10-24 13:30:00|24.88|25.095|24.75|24.89|734600|24.132
1414416600|2014-10-27 13:30:00|24.685|25.12|24.625|25.05|1368200|24.287
1414503000|2014-10-28 13:30:00|25.22|25.56|25.2|25.545|1428600|24.767
1414589400|2014-10-29 13:30:00|25.42|25.54|25.045|25.2|1158800|24.432
1414675800|2014-10-30 13:30:00|25.13|25.45|25.115|25.4|909200|24.626
1414762200|2014-10-31 13:30:00|25.82|26.27|25.805|26.215|1512200|25.416
1415025000|2014-11-03 14:30:00|26.2|26.235|26|26.23|1178200|25.431
1415111400|2014-11-04 14:30:00|26.13|26.455|26.05|26.295|1273000|25.494
1415197800|2014-11-05 14:30:00|26.305|26.49|26.22|26.465|896000|25.659
1415284200|2014-11-06 14:30:00|26.45|26.735|26.435|26.445|892000|25.639
1415370600|2014-11-07 14:30:00|26.375|26.38|25.825|25.92|1666800|25.13
1415629800|2014-11-10 14:30:00|26.075|26.08|25.675|25.905|950000|25.116
1415716200|2014-11-11 14:30:00|26.025|26.08|25.78|25.825|872000|25.038
1415802600|2014-11-12 14:30:00|25.77|26.095|25.64|25.9|1414800|25.111
1415889000|2014-11-13 14:30:00|25.935|26.34|25.425|26.03|1680800|25.237
1415975400|2014-11-14 14:30:00|26.23|26.24|25.895|26.08|1299600|25.285
1416234600|2014-11-17 14:30:00|26|26|25.67|25.965|1459800|25.174
1416321000|2014-11-18 14:30:00|26.21|26.465|26.155|26.315|1457600|25.513
1416407400|2014-11-19 14:30:00|26.12|26.335|26.01|26.22|1338400|25.421
1416493800|2014-11-20 14:30:00|26.1|26.475|26.015|26.36|1201400|25.557
1416580200|2014-11-21 14:30:00|26.805|27.055|26.645|26.8|1566000|25.984
1416839400|2014-11-24 14:30:00|26.985|27.37|26.985|27.145|2344200|26.318
1416925800|2014-11-25 14:30:00|27.095|27.13|25.555|25.69|8248800|24.907
1417012200|2014-11-26 14:30:00|26.2|26.675|25.75|25.935|3141200|25.145
1417185000|2014-11-28 14:30:00|26.195|26.78|26.025|26.645|2353800|25.833
1417444200|2014-12-01 14:30:00|26.555|26.555|25.47|25.49|2912800|24.713
1417530600|2014-12-02 14:30:00|25.645|25.72|25.37|25.395|2635600|24.621
1417617000|2014-12-03 14:30:00|25.275|25.58|25.275|25.5|3491600|24.723
1417703400|2014-12-04 14:30:00|25.505|25.585|25.12|25.41|2715600|24.636
1417789800|2014-12-05 14:30:00|25.5|25.595|25.295|25.555|984000|24.776
1418049000|2014-12-08 14:30:00|25.45|25.88|25.405|25.625|1454800|24.844
1418135400|2014-12-09 14:30:00|25.21|25.77|25.03|25.74|1221800|24.956
1418221800|2014-12-10 14:30:00|25.74|25.755|25.01|25.05|1531600|24.287
1418308200|2014-12-11 14:30:00|25.215|25.24|24.865|25.045|1242600|24.282
1418394600|2014-12-12 14:30:00|25.03|25.22|24.875|24.875|1228000|24.117
1418653800|2014-12-15 14:30:00|24.9|24.905|24.35|24.545|1955000|23.797
1418740200|2014-12-16 14:30:00|24.195|24.645|23.8|24.41|2084800|23.666
1418826600|2014-12-17 14:30:00|24.475|25.165|24.44|24.975|1402400|24.214
1418913000|2014-12-18 14:30:00|25.4|26.03|25.34|26.03|2589600|25.237
1418999400|2014-12-19 14:30:00|25.835|26.205|25.13|25.345|2627200|24.573
1419258600|2014-12-22 14:30:00|25.635|25.79|25.425|25.565|648400|24.786
1419345000|2014-12-23 14:30:00|25.565|25.565|25.22|25.46|705200|24.684
1419431400|2014-12-24 14:30:00|25.3|25.56|25.135|25.43|288400|24.655
1419604200|2014-12-26 14:30:00|25.45|25.475|25.055|25.18|565800|24.413
1419863400|2014-12-29 14:30:00|25.155|25.28|25.025|25.15|536400|24.384
1419949800|2014-12-30 14:30:00|25.16|25.54|25.16|25.34|875400|24.568
1420036200|2014-12-31 14:30:00|25.435|25.505|25.32|25.375|674200|24.602
1420209000|2015-01-02 14:30:00|25.87|26.14|25.705|25.99|1306000|25.198
1420468200|2015-01-05 14:30:00|25.68|25.915|25.505|25.725|1420200|24.941
1420554600|2015-01-06 14:30:00|25.335|25.47|24.66|24.965|1699000|24.204
1420641000|2015-01-07 14:30:00|25.21|25.98|25.13|25.835|1642400|25.048
1420727400|2015-01-08 14:30:00|26.33|26.6|26.195|26.365|2738800|25.562
1420813800|2015-01-09 14:30:00|26.355|26.515|26|26.28|1210200|25.479
1421073000|2015-01-12 14:30:00|26.44|26.44|25.94|26.045|1449600|25.252
1421159400|2015-01-13 14:30:00|26.35|26.39|25.665|25.92|1115200|25.13
1421245800|2015-01-14 14:30:00|25.715|25.875|25.53|25.8|1196000|25.014
1421332200|2015-01-15 14:30:00|26.415|27.88|26.405|27.83|4846000|26.982
1421418600|2015-01-16 14:30:00|27.67|28.5|27.535|28.5|4497800|27.632
1421764200|2015-01-20 14:30:00|28.745|29.525|28.745|29.48|3706200|28.582
1421850600|2015-01-21 14:30:00|29.155|29.845|29.155|29.52|3037000|28.621
1421937000|2015-01-22 14:30:00|29.58|30.13|29.53|29.975|1956600|29.062
1422023400|2015-01-23 14:30:00|30.06|30.715|30|30.55|2324400|29.619
1422282600|2015-01-26 14:30:00|30.685|30.985|30.595|30.92|1852200|29.978
1422369000|2015-01-27 14:30:00|30.9|31.05|30.765|31|1601800|30.056
1422455400|2015-01-28 14:30:00|30.885|30.885|30.165|30.285|2950400|29.362
1422541800|2015-01-29 14:30:00|30.675|30.695|29.88|30|3045800|29.086
1422628200|2015-01-30 14:30:00|29.57|29.57|28.46|28.49|3935400|27.622
1422887400|2015-02-02 14:30:00|28.82|29.13|28.655|28.86|4621600|27.981
1422973800|2015-02-03 14:30:00|28.815|28.865|28.22|28.285|4227600|27.423
1423060200|2015-02-04 14:30:00|28.455|29.22|28.41|28.88|3561000|28
1423146600|2015-02-05 14:30:00|29.05|29.345|28.68|28.88|15509000|28
1423233000|2015-02-06 14:30:00|28.84|28.84|28.35|28.455|4718400|27.588
1423492200|2015-02-09 14:30:00|28.105|28.365|27.86|28.14|2800600|27.283
1423578600|2015-02-10 14:30:00|28.735|28.88|28.335|28.795|2676800|27.918
1423665000|2015-02-11 14:30:00|28.895|29.26|28.45|29.16|2681200|28.272
1423751400|2015-02-12 14:30:00|29.305|30.06|29.29|29.695|3034200|28.79
1423837800|2015-02-13 14:30:00|29.54|29.795|29.105|29.205|2180800|28.315
1424183400|2015-02-17 14:30:00|29.245|29.39|28.96|29.28|1960000|28.388
1424269800|2015-02-18 14:30:00|29.365|29.845|29.22|29.25|2132000|28.359
1424356200|2015-02-19 14:30:00|29.35|29.5|29.06|29.4|2495200|28.504
1424442600|2015-02-20 14:30:00|29.385|29.905|29.12|29.825|2573000|28.916
1424701800|2015-02-23 14:30:00|29.655|29.91|29.545|29.89|1938200|28.979
1424788200|2015-02-24 14:30:00|29.8|30.115|29.755|30.05|1815000|29.134
1424874600|2015-02-25 14:30:00|29.79|30.295|29.75|30.18|3287200|29.261
1424961000|2015-02-26 14:30:00|30.16|30.67|30.09|30.59|3353200|29.658
1425047400|2015-02-27 14:30:00|30.79|31.085|30.62|31.005|2792000|30.06
1425306600|2015-03-02 14:30:00|31.03|31.985|31|31.365|3302800|30.409
1425393000|2015-03-03 14:30:00|31.375|31.47|31.065|31.115|2117600|30.167
1425479400|2015-03-04 14:30:00|31|31|30.395|30.89|2173600|29.949
1425565800|2015-03-05 14:30:00|31.245|31.81|31.095|31.72|2187400|30.754
1425652200|2015-03-06 14:30:00|31.625|31.845|30.83|30.93|2103800|29.988
1425907800|2015-03-09 13:30:00|30.75|30.84|30.26|30.32|2081600|29.396
1425994200|2015-03-10 13:30:00|30.215|30.23|29.95|30.19|1231200|29.27
1426080600|2015-03-11 13:30:00|30.02|30.25|29.835|29.97|1825400|29.057
1426167000|2015-03-12 13:30:00|30.41|30.785|30.385|30.625|1687400|29.692
1426253400|2015-03-13 13:30:00|30.49|30.615|30.39|30.52|3714000|29.59
1426512600|2015-03-16 13:30:00|30.87|31.245|30.71|30.755|1716000|29.818
1426599000|2015-03-17 13:30:00|30.915|31.015|30.53|30.81|976600|29.871
1426685400|2015-03-18 13:30:00|30.75|31.285|30.65|31.15|1635400|30.201
1426771800|2015-03-19 13:30:00|31.015|31.015|30.25|30.385|1961600|29.459
1426858200|2015-03-20 13:30:00|30.46|30.555|30.01|30.2|3108600|29.28
1427117400|2015-03-23 13:30:00|30.2|30.495|29.665|29.835|1553800|28.926
1427203800|2015-03-24 13:30:00|29.845|29.915|29.51|29.645|2052800|28.742
1427290200|2015-03-25 13:30:00|29.73|29.765|28.595|28.655|3083200|27.782
1427376600|2015-03-26 13:30:00|28.58|28.905|28.465|28.85|2168400|27.971
1427463000|2015-03-27 13:30:00|28.875|29.085|28.74|28.82|1186000|27.942
1427722200|2015-03-30 13:30:00|29.32|29.51|29|29.2|1236400|28.31
1427808600|2015-03-31 13:30:00|28.735|29.64|28.635|29.445|1712200|28.548
1427895000|2015-04-01 13:30:00|29.835|29.96|29.48|29.74|1591800|28.834
1427981400|2015-04-02 13:30:00|29.8|30.4|29.775|30.305|2450200|29.382
1428327000|2015-04-06 13:30:00|30.08|30.35|30.05|30.235|1371600|29.314
1428413400|2015-04-07 13:30:00|30.255|30.46|29.975|30|1632200|29.086
1428499800|2015-04-08 13:30:00|30.155|30.33|29.895|29.96|1991600|29.047
1428586200|2015-04-09 13:30:00|30.24|30.395|29.745|29.81|2687800|28.902
1428672600|2015-04-10 13:30:00|29.865|29.9|29.015|29.365|2589000|28.47
1428931800|2015-04-13 13:30:00|29.165|29.6|29.06|29.45|1016800|28.553
1429018200|2015-04-14 13:30:00|29.48|29.785|29.48|29.705|923400|28.8
1429104600|2015-04-15 13:30:00|29.565|29.61|29.285|29.355|1350000|28.461
1429191000|2015-04-16 13:30:00|29.175|29.375|29.12|29.31|1595800|28.417
1429277400|2015-04-17 13:30:00|29.07|29.23|28.565|28.785|2692400|27.908
1429536600|2015-04-20 13:30:00|28.705|28.745|28.045|28.22|2364600|27.36
1429623000|2015-04-21 13:30:00|28.41|28.53|28.2|28.34|1747600|27.477
1429709400|2015-04-22 13:30:00|28.535|28.78|28.38|28.6|1524800|27.729
1429795800|2015-04-23 13:30:00|28.425|28.695|28.425|28.505|2127600|27.637
1429882200|2015-04-24 13:30:00|28.445|28.665|28.21|28.415|2314000|27.549
1430141400|2015-04-27 13:30:00|28.385|28.43|28.155|28.36|1185800|27.496
1430227800|2015-04-28 13:30:00|28.45|28.655|28.33|28.6|1812800|27.729
1430314200|2015-04-29 13:30:00|28.275|28.66|28.23|28.58|2088400|27.709
1430400600|2015-04-30 13:30:00|28.505|28.625|28.28|28.42|1436600|27.554
1430487000|2015-05-01 13:30:00|28.39|28.635|28.22|28.33|559600|27.467
1430746200|2015-05-04 13:30:00|28.725|28.75|28.4|28.545|1191400|27.675
1430832600|2015-05-05 13:30:00|28.425|28.7|28.29|28.29|1276200|27.428
1430919000|2015-05-06 13:30:00|27.94|27.99|27.265|27.59|1618200|26.749
1431005400|2015-05-07 13:30:00|27.14|27.72|27.1|27.67|1472800|26.827
1431091800|2015-05-08 13:30:00|28.1|28.78|28.1|28.52|1741400|27.651
1431351000|2015-05-11 13:30:00|28.675|28.78|28.215|28.32|1490600|27.457
1431437400|2015-05-12 13:30:00|27.86|28.31|27.86|28.075|2011600|27.22
1431523800|2015-05-13 13:30:00|28.265|28.6|28.12|28.385|1654000|27.52
1431610200|2015-05-14 13:30:00|28.5|28.735|28.495|28.73|1311400|27.855
1431696600|2015-05-15 13:30:00|28.66|29.085|28.52|29.025|1336000|28.141
1431955800|2015-05-18 13:30:00|28.925|29.125|28.78|28.85|1886000|27.971
1432042200|2015-05-19 13:30:00|28.88|29.29|28.8|29.17|949800|28.281
1432128600|2015-05-20 13:30:00|29.47|29.5|29.27|29.355|1211400|28.461
1432215000|2015-05-21 13:30:00|29.245|29.31|28.865|29.045|1200400|28.16
1432301400|2015-05-22 13:30:00|29.12|29.89|29.105|29.785|2237600|28.878
1432647000|2015-05-26 13:30:00|29.565|29.845|29.265|29.385|1766600|28.49
1432733400|2015-05-27 13:30:00|29.725|29.76|29.195|29.69|1086000|28.785
1432819800|2015-05-28 13:30:00|29.58|29.61|29.29|29.61|1248800|28.708
1432906200|2015-05-29 13:30:00|29.745|29.955|29.67|29.81|1185000|28.902
1433165400|2015-06-01 13:30:00|29.8|29.955|29.59|29.8|1202200|28.892
1433251800|2015-06-02 13:30:00|29.07|29.315|28.575|29.28|1961800|28.388
1433338200|2015-06-03 13:30:00|29.25|29.375|28.52|28.595|1755600|27.724
1433424600|2015-06-04 13:30:00|28.705|28.795|28.415|28.495|1598800|27.627
1433511000|2015-06-05 13:30:00|28.47|28.675|28.08|28.645|1283000|27.772
1433770200|2015-06-08 13:30:00|28.53|28.695|28.2|28.235|980400|27.375
1433856600|2015-06-09 13:30:00|28.355|28.5|28.015|28.095|858800|27.239
1433943000|2015-06-10 13:30:00|28.51|28.815|28.48|28.57|1771600|27.7
1434029400|2015-06-11 13:30:00|28.235|28.425|28.055|28.335|1255000|27.472
1434115800|2015-06-12 13:30:00|28.245|28.375|28.025|28.325|658600|27.462
1434375000|2015-06-15 13:30:00|28.09|28.345|28.015|28.18|848000|27.321
1434461400|2015-06-16 13:30:00|28.41|28.49|28.155|28.325|1076600|27.462
1434547800|2015-06-17 13:30:00|28.37|28.545|28.2|28.515|2231400|27.646
1434634200|2015-06-18 13:30:00|28.855|28.935|28.63|28.855|2197400|27.976
1434720600|2015-06-19 13:30:00|28.86|29.07|28.68|28.975|1902000|28.092
1434979800|2015-06-22 13:30:00|29.35|29.88|29.31|29.74|2079000|28.834
1435066200|2015-06-23 13:30:00|29.73|30.075|29.59|29.935|1308800|29.023
1435152600|2015-06-24 13:30:00|29.695|30.05|29.575|29.93|1615800|29.018
1435239000|2015-06-25 13:30:00|30.275|30.895|30.275|30.785|5222800|29.847
1435325400|2015-06-26 13:30:00|30.72|30.83|30.56|30.625|1387600|29.692
1435584600|2015-06-29 13:30:00|30.06|30.47|29.985|30.165|1371000|29.246
1435671000|2015-06-30 13:30:00|30.47|30.565|30.01|30.265|1487800|29.526|divid|0.187
1435757400|2015-07-01 13:30:00|30.545|31.02|30.36|30.91|1582400|30.155
1435843800|2015-07-02 13:30:00|30.74|30.9|30.625|30.825|936600|30.072
1436189400|2015-07-06 13:30:00|30.89|30.995|30.715|30.89|1157600|30.136
1436275800|2015-07-07 13:30:00|30.82|31.25|30.66|31.225|1298800|30.463
1436362200|2015-07-08 13:30:00|30.655|30.75|29.79|29.8|2171400|29.072
1436448600|2015-07-09 13:30:00|30.5|30.725|30.08|30.08|1805200|29.346
1436535000|2015-07-10 13:30:00|30.525|30.955|30.475|30.91|2170200|30.155
1436794200|2015-07-13 13:30:00|31.015|31.155|30.85|30.98|1198800|30.224
1436880600|2015-07-14 13:30:00|30.795|31.11|30.785|30.93|633400|30.175
1436967000|2015-07-15 13:30:00|30.935|31.155|30.895|30.99|1398400|30.233
1437053400|2015-07-16 13:30:00|31.28|31.87|31.28|31.825|1651200|31.048
1437139800|2015-07-17 13:30:00|31.635|31.965|31.615|31.935|1615800|31.155
1437399000|2015-07-20 13:30:00|31.89|32.06|31.74|31.87|1553000|31.092
1437485400|2015-07-21 13:30:00|31.505|31.505|30.895|30.895|2927000|30.141
1437571800|2015-07-22 13:30:00|31.35|31.35|31|31.2|2464600|30.438
1437658200|2015-07-23 13:30:00|31.205|31.31|30.875|31.025|955600|30.267
1437744600|2015-07-24 13:30:00|30.93|30.99|30.63|30.755|858200|30.004
1438003800|2015-07-27 13:30:00|30.24|30.61|30.015|30.535|1833000|29.789
1438090200|2015-07-28 13:30:00|30.915|31.01|30.53|30.735|1644800|29.985
1438176600|2015-07-29 13:30:00|30.8|30.99|30.69|30.785|1234800|30.033
1438263000|2015-07-30 13:30:00|30.905|31|30.73|30.875|1123200|30.121
1438349400|2015-07-31 13:30:00|31.005|31.49|30.775|31.235|1668200|30.472
1438608600|2015-08-03 13:30:00|30.885|31.575|30.8|31.485|1526000|30.716
1438695000|2015-08-04 13:30:00|31.315|31.58|31.235|31.47|1073200|30.702
1438781400|2015-08-05 13:30:00|31.64|31.905|31.5|31.53|1098000|30.76
1438867800|2015-08-06 13:30:00|31.59|31.865|31.23|31.3|890600|30.536
1438954200|2015-08-07 13:30:00|31.29|31.68|31.26|31.495|734400|30.726
1439213400|2015-08-10 13:30:00|31.59|32.065|31.505|31.515|675200|30.745
1439299800|2015-08-11 13:30:00|31.55|31.62|30.83|31.15|1418800|30.389
1439386200|2015-08-12 13:30:00|30.52|31.55|30.505|31.52|1940200|30.75
1439472600|2015-08-13 13:30:00|31.21|31.975|31.08|31.42|1830400|30.653
1439559000|2015-08-14 13:30:00|31.86|31.925|31.39|31.475|640600|30.706
1439818200|2015-08-17 13:30:00|31.39|31.525|31.035|31.445|720400|30.677
1439904600|2015-08-18 13:30:00|31.2|31.2|30.815|30.995|887800|30.238
1439991000|2015-08-19 13:30:00|30.94|31.04|30.535|30.705|1142000|29.955
1440077400|2015-08-20 13:30:00|30.435|30.775|29.99|30.095|1399200|29.36
1440163800|2015-08-21 13:30:00|29.82|30.02|29.66|29.97|2713200|29.238
1440423000|2015-08-24 13:30:00|28.22|28.385|25.82|28.385|4446400|27.692
1440509400|2015-08-25 13:30:00|29.345|29.72|28.46|28.595|1988200|27.897
1440595800|2015-08-26 13:30:00|29.1|29.4|28.28|28.805|2221800|28.102
1440682200|2015-08-27 13:30:00|29.15|29.345|28.575|28.9|2707800|28.194
1440768600|2015-08-28 13:30:00|28.68|29.325|28.665|29.195|1503800|28.482
1441027800|2015-08-31 13:30:00|28.975|29.435|28.455|28.495|1942800|27.799
1441114200|2015-09-01 13:30:00|28.135|28.315|27.755|27.935|1770800|27.253
1441200600|2015-09-02 13:30:00|28.21|28.785|28.195|28.57|1983200|27.872
1441287000|2015-09-03 13:30:00|28.785|29.055|28.61|28.675|1679800|27.975
1441373400|2015-09-04 13:30:00|28.465|28.575|27.825|28.14|1147000|27.453
1441719000|2015-09-08 13:30:00|28.575|28.865|28.295|28.45|1720000|27.755
1441805400|2015-09-09 13:30:00|28.725|28.93|28.395|28.44|1247600|27.746
1441891800|2015-09-10 13:30:00|28.42|28.655|28.16|28.585|1313400|27.887
1441978200|2015-09-11 13:30:00|28.455|28.49|28.205|28.3|1990400|27.609
1442237400|2015-09-14 13:30:00|28.575|28.94|28.575|28.835|1451000|28.131
1442323800|2015-09-15 13:30:00|28.74|28.915|28.475|28.56|1428400|27.863
1442410200|2015-09-16 13:30:00|28.795|29.21|28.765|29.185|2032600|28.472
1442496600|2015-09-17 13:30:00|29.14|30.01|29.14|29.57|1836800|28.848
1442583000|2015-09-18 13:30:00|29.425|29.595|29.185|29.305|2022800|28.589
1442842200|2015-09-21 13:30:00|29.495|29.89|29.485|29.745|814000|29.019
1442928600|2015-09-22 13:30:00|29.155|29.275|28.885|29.215|957200|28.502
1443015000|2015-09-23 13:30:00|29.53|29.71|29.23|29.265|1465400|28.55
1443101400|2015-09-24 13:30:00|29.185|29.665|29.04|29.61|1351600|28.887
1443187800|2015-09-25 13:30:00|29.955|30.415|29.585|30.28|3165000|29.541
1443447000|2015-09-28 13:30:00|30.15|30.29|29.01|29.085|2342600|28.375
1443533400|2015-09-29 13:30:00|29.655|30.155|29.595|30.06|1972800|29.326
1443619800|2015-09-30 13:30:00|30.29|30.72|30.285|30.545|3095200|29.799
1443706200|2015-10-01 13:30:00|30.555|31.005|30.505|30.965|1186200|30.209
1443792600|2015-10-02 13:30:00|30.515|31.345|30.21|31.3|1590600|30.536
1444051800|2015-10-05 13:30:00|31.74|32.415|31.675|32.23|1786200|31.443
1444138200|2015-10-06 13:30:00|31.855|32.195|31.5|32.07|1929000|31.287
1444224600|2015-10-07 13:30:00|32.155|32.72|32.14|32.5|1997200|31.706
1444311000|2015-10-08 13:30:00|32.31|32.495|31.905|32.365|1299200|31.575
1444397400|2015-10-09 13:30:00|32.295|32.58|31.865|31.945|1929200|31.165
1444656600|2015-10-12 13:30:00|31.895|32.03|31.65|31.93|794600|31.15
1444743000|2015-10-13 13:30:00|31.78|32.32|30.825|30.935|2080400|30.18
1444829400|2015-10-14 13:30:00|30.935|31.31|30.7|30.865|2588000|30.111
1444915800|2015-10-15 13:30:00|31.095|31.385|30.93|31.385|2334000|30.619
1445002200|2015-10-16 13:30:00|31.575|32.065|31.435|31.76|1988600|30.984
1445261400|2015-10-19 13:30:00|31.685|31.835|31.47|31.74|1605800|30.965
1445347800|2015-10-20 13:30:00|31.63|31.915|31.585|31.8|933200|31.024
1445434200|2015-10-21 13:30:00|32.045|32.045|31.13|31.21|1321400|30.448
1445520600|2015-10-22 13:30:00|31.315|31.365|30.895|31.27|1505600|30.506
1445607000|2015-10-23 13:30:00|31.59|31.71|31.195|31.39|2391000|30.624
1445866200|2015-10-26 13:30:00|31.145|31.865|31.145|31.78|2106200|31.004
1445952600|2015-10-27 13:30:00|31.68|32.19|31.61|31.895|1369600|31.116
1446039000|2015-10-28 13:30:00|31.87|31.92|31.405|31.535|1199400|30.765
1446125400|2015-10-29 13:30:00|31.155|31.305|31.025|31.12|739600|30.36
1446211800|2015-10-30 13:30:00|31.055|31.09|30.465|30.57|1271200|29.824
1446474600|2015-11-02 14:30:00|30.555|30.94|30.5|30.64|1253600|29.892
1446561000|2015-11-03 14:30:00|30.475|31.12|30.33|30.915|1608000|30.16
1446647400|2015-11-04 14:30:00|30.91|30.94|30.45|30.455|1160200|29.711
1446733800|2015-11-05 14:30:00|30.425|30.76|30.05|30.1|1577200|29.365
1446820200|2015-11-06 14:30:00|30.005|30.34|29.53|29.615|1825400|28.892
1447079400|2015-11-09 14:30:00|29.57|29.895|29.055|29.44|1241600|28.721
1447165800|2015-11-10 14:30:00|29.255|29.55|28.95|29.07|1375400|28.36
1447252200|2015-11-11 14:30:00|29.29|29.29|29|29.24|697600|28.526
1447338600|2015-11-12 14:30:00|29.045|29.15|28.6|28.635|789800|27.936
1447425000|2015-11-13 14:30:00|28.7|28.895|28.285|28.52|1403000|27.824
1447684200|2015-11-16 14:30:00|28.85|29.145|28.565|29.04|1377400|28.331
1447770600|2015-11-17 14:30:00|29.1|29.415|28.95|29.25|1010400|28.536
1447857000|2015-11-18 14:30:00|28.915|29.15|28.72|28.965|1162600|28.258
1447943400|2015-11-19 14:30:00|28.95|29.195|28.375|29.05|2328000|28.341
1448029800|2015-11-20 14:30:00|29.065|29.43|29.03|29.41|983800|28.692
1448289000|2015-11-23 14:30:00|29.265|29.71|29.2|29.52|1275600|28.799
1448375400|2015-11-24 14:30:00|29.34|29.52|28.92|28.985|1705800|28.277
1448461800|2015-11-25 14:30:00|29.085|29.185|28.53|28.595|1172800|27.897
1448634600|2015-11-27 14:30:00|28.63|29.265|28.63|29.14|987600|28.428
1448893800|2015-11-30 14:30:00|29.14|29.32|28.95|29.06|1063000|28.35
1448980200|2015-12-01 14:30:00|29.33|30.115|29.315|29.93|2415400|29.199
1449066600|2015-12-02 14:30:00|29.76|29.85|29.27|29.5|1479400|28.78
1449153000|2015-12-03 14:30:00|29.555|29.765|29.375|29.385|1330200|28.667
1449239400|2015-12-04 14:30:00|29.28|29.995|29.085|29.825|1901800|29.097
1449498600|2015-12-07 14:30:00|29.585|29.875|29.405|29.575|1062000|28.853
1449585000|2015-12-08 14:30:00|29.29|29.465|28.935|29.14|806200|28.428
1449671400|2015-12-09 14:30:00|28.99|29.385|28.47|28.63|1476200|27.931
1449757800|2015-12-10 14:30:00|29.02|29.325|28.87|28.885|751400|28.18
1449844200|2015-12-11 14:30:00|28.535|28.605|28.06|28.11|1029200|27.424
1450103400|2015-12-14 14:30:00|28.405|28.87|28.405|28.67|1922600|27.97
1450189800|2015-12-15 14:30:00|29.05|29.355|29.05|29.255|2158600|28.541
1450276200|2015-12-16 14:30:00|29.42|29.88|29.225|29.78|1633200|29.053
1450362600|2015-12-17 14:30:00|29.74|30.05|29.36|29.805|1334400|29.077
1450449000|2015-12-18 14:30:00|29.79|30.095|29.3|29.3|2305200|28.585
1450708200|2015-12-21 14:30:00|29.62|29.93|29.62|29.895|1221600|29.165
1450794600|2015-12-22 14:30:00|29.8|30.365|29.745|30.23|1428400|29.492
1450881000|2015-12-23 14:30:00|30.475|30.495|30.095|30.165|614600|29.428
1450967400|2015-12-24 14:30:00|30.085|30.475|29.935|30.245|296600|29.506
1451313000|2015-12-28 14:30:00|30.215|30.24|30.01|30.2|344800|29.463
1451399400|2015-12-29 14:30:00|30.295|30.555|30.22|30.515|536800|29.77
1451485800|2015-12-30 14:30:00|30.465|30.66|30.29|30.555|909400|29.809
1451572200|2015-12-31 14:30:00|30.525|30.955|30.355|30.8|1042800|30.048
1451917800|2016-01-04 14:30:00|30.15|30.2|29.675|29.93|1069600|29.199
1452004200|2016-01-05 14:30:00|30.02|30.415|30.02|30.25|1346800|29.511
1452090600|2016-01-06 14:30:00|30.045|30.43|29.93|30.295|1520600|29.555
1452177000|2016-01-07 14:30:00|29.76|29.95|29.41|29.43|1056400|28.711
1452263400|2016-01-08 14:30:00|29.75|29.96|29.2|29.245|841400|28.531
1452522600|2016-01-11 14:30:00|29.61|29.845|29.34|29.73|723400|29.004
1452609000|2016-01-12 14:30:00|29.725|29.99|29.38|29.945|2171400|29.214
1452695400|2016-01-13 14:30:00|29.94|30.25|29.745|29.795|1132600|29.067
1452781800|2016-01-14 14:30:00|29.815|29.85|29.115|29.36|999200|28.643
1452868200|2016-01-15 14:30:00|28.71|28.995|28.025|28.12|1832800|27.433
1453213800|2016-01-19 14:30:00|28.31|28.46|28.14|28.3|2153000|27.609
1453300200|2016-01-20 14:30:00|27.66|27.735|27.08|27.285|1765800|26.619
1453386600|2016-01-21 14:30:00|27.385|27.385|26.565|27.145|2603800|26.482
1453473000|2016-01-22 14:30:00|27.8|27.8|27.215|27.425|1867800|26.755
1453732200|2016-01-25 14:30:00|27.375|28.06|27.315|27.755|1234000|27.077
1453818600|2016-01-26 14:30:00|27.795|28.32|27.675|28.225|1098800|27.536
1453905000|2016-01-27 14:30:00|28.205|28.975|28.18|28.795|2760200|28.092
1453991400|2016-01-28 14:30:00|28.57|29.085|28.44|28.86|1863000|28.155
1454077800|2016-01-29 14:30:00|29.19|30.215|29.14|30.165|2407400|29.428
1454337000|2016-02-01 14:30:00|29.845|30.24|29.705|29.965|1330400|29.233
1454423400|2016-02-02 14:30:00|29.405|29.77|29.28|29.335|1716200|28.619
1454509800|2016-02-03 14:30:00|29.3|29.37|28.78|29.1|1589800|28.389
1454596200|2016-02-04 14:30:00|29.225|29.915|29.01|29.445|865800|28.726
1454682600|2016-02-05 14:30:00|29.47|29.61|28.97|29.09|579600|28.38
1454941800|2016-02-08 14:30:00|28.55|28.565|28.035|28.41|1506200|27.716
1455028200|2016-02-09 14:30:00|28.13|28.61|28.085|28.51|1187200|27.814
1455114600|2016-02-10 14:30:00|28.44|28.795|28.185|28.53|1152600|27.833
1455201000|2016-02-11 14:30:00|27.475|27.61|26.85|26.975|4194400|26.316
1455287400|2016-02-12 14:30:00|27.36|27.635|26.91|27.615|2454400|26.941
1455633000|2016-02-16 14:30:00|27.94|28.225|27.235|27.315|1743000|26.648
1455719400|2016-02-17 14:30:00|27.47|28.165|27.285|27.9|2030600|27.219
1455805800|2016-02-18 14:30:00|27.9|27.965|27.48|27.68|1309400|27.004
1455892200|2016-02-19 14:30:00|27.46|27.6|27.3|27.35|1048000|26.682
1456151400|2016-02-22 14:30:00|27.855|27.855|27.32|27.655|1691600|26.98
1456237800|2016-02-23 14:30:00|27.175|27.325|26.38|26.39|1894800|25.746
1456324200|2016-02-24 14:30:00|25.865|26.2|25.555|26.17|2522200|25.531
1456410600|2016-02-25 14:30:00|26.035|26.2|25.75|25.89|911800|25.258
1456497000|2016-02-26 14:30:00|26.49|26.785|26.27|26.29|1177200|25.648
1456756200|2016-02-29 14:30:00|26.875|26.92|26.37|26.41|1848400|25.765
1456842600|2016-03-01 14:30:00|26.675|27.95|26.57|27.85|2922800|27.17
1456929000|2016-03-02 14:30:00|28.125|28.46|28.035|28.4|1203200|27.707
1457015400|2016-03-03 14:30:00|28.585|28.605|27.745|28.305|2264600|27.614
1457101800|2016-03-04 14:30:00|28.39|28.755|28.225|28.575|813800|27.877
1457361000|2016-03-07 14:30:00|28.405|28.625|28.055|28.39|471400|27.697
1457447400|2016-03-08 14:30:00|28.27|28.33|27.88|27.995|1025800|27.311
1457533800|2016-03-09 14:30:00|28.14|28.485|27.955|28.17|1480600|27.482
1457620200|2016-03-10 14:30:00|28.34|28.79|27.99|28.125|2317000|27.438
1457706600|2016-03-11 14:30:00|28.545|28.77|28.25|28.77|1469800|28.067
1457962200|2016-03-14 13:30:00|28.75|28.75|28.465|28.595|770600|27.897
1458048600|2016-03-15 13:30:00|28.44|28.465|28.055|28.21|1439800|27.521
1458135000|2016-03-16 13:30:00|28.21|28.89|28.08|28.86|1291200|28.155
1458221400|2016-03-17 13:30:00|28.47|28.99|28.155|28.915|1062000|28.209
1458307800|2016-03-18 13:30:00|29.1|29.375|28.775|29.335|1975600|28.619
1458567000|2016-03-21 13:30:00|29.36|29.945|29.36|29.815|1530800|29.087
1458653400|2016-03-22 13:30:00|29.61|29.67|29.335|29.53|653800|28.809
1458739800|2016-03-23 13:30:00|29.44|29.455|29.055|29.405|1089600|28.687
1458826200|2016-03-24 13:30:00|29.25|29.37|29|29.265|930600|28.55
1459171800|2016-03-28 13:30:00|29.385|29.415|29.11|29.205|552800|28.492
1459258200|2016-03-29 13:30:00|29.18|29.655|29.155|29.58|1654000|28.858
1459344600|2016-03-30 13:30:00|29.75|30.55|29.685|30.43|2385400|29.687
1459431000|2016-03-31 13:30:00|30.425|30.975|30.19|30.815|2894200|30.063
1459517400|2016-04-01 13:30:00|30.47|30.83|29.995|30.765|1111200|30.014
1459776600|2016-04-04 13:30:00|30.745|31.135|30.64|30.75|995800|29.999
1459863000|2016-04-05 13:30:00|30.195|30.67|30.115|30.35|3057000|29.609
1459949400|2016-04-06 13:30:00|30.295|30.4|30.025|30.37|1054600|29.628
1460035800|2016-04-07 13:30:00|30.08|30.305|30.005|30.08|1141200|29.346
1460122200|2016-04-08 13:30:00|30.395|30.395|29.965|30.07|1183600|29.336
1460381400|2016-04-11 13:30:00|30.315|30.555|30.045|30.055|1377400|29.321
1460467800|2016-04-12 13:30:00|30.14|30.515|29.9|30.5|1519000|29.755
1460554200|2016-04-13 13:30:00|30.9|31.315|30.735|31.125|1246400|30.365
1460640600|2016-04-14 13:30:00|31.13|31.39|31.1|31.355|822200|30.589
1460727000|2016-04-15 13:30:00|31.27|31.575|31.25|31.495|1114800|30.726
1460986200|2016-04-18 13:30:00|31.285|31.725|30.92|31.625|1049400|30.853
1461072600|2016-04-19 13:30:00|31.685|31.905|31.485|31.7|949000|30.926
1461159000|2016-04-20 13:30:00|31.67|31.75|31.545|31.685|667000|30.911
1461245400|2016-04-21 13:30:00|31.74|31.74|31.28|31.315|1254400|30.55
1461331800|2016-04-22 13:30:00|31.215|31.67|31.09|31.47|922400|30.702
1461591000|2016-04-25 13:30:00|31.375|31.395|31.095|31.335|612200|30.57
1461677400|2016-04-26 13:30:00|31.675|31.88|31.475|31.555|1403600|30.784
1461763800|2016-04-27 13:30:00|31.735|32|31.71|31.74|1263400|30.965
1461850200|2016-04-28 13:30:00|31.33|31.615|31.31|31.415|1343400|30.648
1461936600|2016-04-29 13:30:00|31.72|31.79|31.265|31.435|2007200|30.667
1462195800|2016-05-02 13:30:00|31.275|31.81|31.275|31.535|1040600|30.765
1462282200|2016-05-03 13:30:00|31.37|31.545|30.97|31.335|1261800|30.57
1462368600|2016-05-04 13:30:00|31.205|31.445|31.13|31.365|1038800|30.599
1462455000|2016-05-05 13:30:00|31.475|31.91|31.355|31.755|1085800|30.98
1462541400|2016-05-06 13:30:00|31.25|31.825|31.25|31.75|1010200|30.975
1462800600|2016-05-09 13:30:00|31.905|32.275|31.84|32.04|753600|31.258
1462887000|2016-05-10 13:30:00|32.015|32.49|31.95|32.165|1289800|31.38
1462973400|2016-05-11 13:30:00|32.165|32.205|31.83|32.09|1218200|31.306
1463059800|2016-05-12 13:30:00|32.28|32.375|32.045|32.19|916600|31.404
1463146200|2016-05-13 13:30:00|32.165|32.215|31.55|31.61|705800|30.838
1463405400|2016-05-16 13:30:00|32.2|32.495|32.18|32.245|878400|31.458
1463491800|2016-05-17 13:30:00|32.075|32.345|31.635|31.695|1401200|30.921
1463578200|2016-05-18 13:30:00|31.61|32.24|31.61|31.885|2248000|31.106
1463664600|2016-05-19 13:30:00|31.55|31.635|30.835|31.09|2363600|30.331
1463751000|2016-05-20 13:30:00|31.275|31.715|31.19|31.58|779200|30.809
1464010200|2016-05-23 13:30:00|31.49|31.645|31.1|31.605|988800|30.833
1464096600|2016-05-24 13:30:00|31.63|31.945|31.605|31.745|895200|30.97
1464183000|2016-05-25 13:30:00|32.195|32.49|32.105|32.265|1089200|31.477
1464269400|2016-05-26 13:30:00|32.5|32.5|32.115|32.24|1821800|31.453
1464355800|2016-05-27 13:30:00|32.41|32.5|32.205|32.42|2461000|31.628
1464701400|2016-05-31 13:30:00|32.5|32.5|32.025|32.18|995600|31.394
1464787800|2016-06-01 13:30:00|32.005|32.455|31.705|32.405|1208200|31.614
1464874200|2016-06-02 13:30:00|32.25|32.79|32.25|32.79|1384400|31.989
1464960600|2016-06-03 13:30:00|32.54|32.73|32.28|32.665|800400|31.867
1465219800|2016-06-06 13:30:00|32.63|32.97|32.565|32.78|655600|31.98
1465306200|2016-06-07 13:30:00|32.875|33.29|32.75|33.15|1235600|32.341
1465392600|2016-06-08 13:30:00|32.91|33.265|32.91|32.985|1222000|32.18
1465479000|2016-06-09 13:30:00|32.665|32.83|32.425|32.74|913200|31.941
1465565400|2016-06-10 13:30:00|32.41|32.6|32.31|32.315|1635000|31.526
1465824600|2016-06-13 13:30:00|32.065|32.16|31.815|31.865|951200|31.087
1465911000|2016-06-14 13:30:00|31.895|32.23|31.815|31.87|785000|31.092
1465997400|2016-06-15 13:30:00|32.325|32.905|32.2|32.77|1394200|31.97
1466083800|2016-06-16 13:30:00|32.24|32.87|32.24|32.75|1415800|31.95
1466170200|2016-06-17 13:30:00|32.785|32.785|32.405|32.415|1602000|31.623
1466429400|2016-06-20 13:30:00|32.915|33.16|32.555|32.94|2320800|32.136
1466515800|2016-06-21 13:30:00|32.775|33.175|32.75|33.065|1452800|32.258
1466602200|2016-06-22 13:30:00|33.085|33.28|32.82|33.07|1286200|32.262
1466688600|2016-06-23 13:30:00|33.495|33.57|33.23|33.36|674400|32.545
1466775000|2016-06-24 13:30:00|32.36|33.065|32.055|32.88|1589000|32.077
1467034200|2016-06-27 13:30:00|32.12|32.335|31.665|31.84|1778400|31.264|divid|0.2115
1467120600|2016-06-28 13:30:00|32.56|32.56|32.155|32.445|1294400|31.858
1467207000|2016-06-29 13:30:00|32.875|33.085|32.625|32.685|1359400|32.093
1467293400|2016-06-30 13:30:00|32.79|33.175|32.58|33.175|1471400|32.574
1467379800|2016-07-01 13:30:00|33.11|33.39|32.785|33.29|1448000|32.687
1467725400|2016-07-05 13:30:00|32.995|33.205|32.69|33.005|840600|32.408
1467811800|2016-07-06 13:30:00|32.84|32.84|32.56|32.775|866200|32.182
1467898200|2016-07-07 13:30:00|32.875|33.35|32.875|33.085|1010800|32.486
1467984600|2016-07-08 13:30:00|33.4|33.79|33.38|33.67|1144600|33.061
1468243800|2016-07-11 13:30:00|33.855|34.11|33.71|34.015|963200|33.399
1468330200|2016-07-12 13:30:00|33.89|34.175|33.845|33.9|1828400|33.286
1468416600|2016-07-13 13:30:00|33.98|34.02|33.555|33.71|668400|33.1
1468503000|2016-07-14 13:30:00|34.09|34.22|34|34.07|527600|33.453
1468589400|2016-07-15 13:30:00|34.57|34.63|34.175|34.26|893600|33.64
1468848600|2016-07-18 13:30:00|34.22|34.455|34.14|34.355|682000|33.733
1468935000|2016-07-19 13:30:00|34.355|34.38|34.135|34.31|701200|33.689
1469021400|2016-07-20 13:30:00|34.48|34.49|34.33|34.45|789000|33.826
1469107800|2016-07-21 13:30:00|34.36|34.625|34.31|34.525|661200|33.9
1469194200|2016-07-22 13:30:00|34.565|34.73|34.51|34.715|686400|34.087
1469453400|2016-07-25 13:30:00|34.59|34.845|34.41|34.49|935800|33.866
1469539800|2016-07-26 13:30:00|34.36|34.52|34.28|34.355|983000|33.733
1469626200|2016-07-27 13:30:00|34.43|34.8|34.36|34.585|1173800|33.959
1469712600|2016-07-28 13:30:00|34.64|34.83|34.435|34.52|1041800|33.895
1469799000|2016-07-29 13:30:00|34.665|34.995|34.535|34.635|959600|34.008
1470058200|2016-08-01 13:30:00|34.65|34.945|34.575|34.655|1159400|34.028
1470144600|2016-08-02 13:30:00|34.915|34.92|34.335|34.645|1516400|34.018
1470231000|2016-08-03 13:30:00|34.59|34.59|34.305|34.54|944200|33.915
1470317400|2016-08-04 13:30:00|34.59|34.815|34.51|34.62|787200|33.993
1470403800|2016-08-05 13:30:00|34.855|34.985|34.74|34.825|1952400|34.195
1470663000|2016-08-08 13:30:00|34.89|34.905|34.74|34.8|2071800|34.17
1470749400|2016-08-09 13:30:00|34.85|34.925|34.815|34.86|1269800|34.229
1470835800|2016-08-10 13:30:00|34.5|34.565|34.06|34.285|1645000|33.664
1470922200|2016-08-11 13:30:00|34.235|34.795|34.13|34.725|1262200|34.096
1471008600|2016-08-12 13:30:00|34.53|34.96|34.475|34.95|929400|34.317
1471267800|2016-08-15 13:30:00|35|35.37|34.915|35.325|767800|34.686
1471354200|2016-08-16 13:30:00|35.175|35.51|35.15|35.485|1643200|34.843
1471440600|2016-08-17 13:30:00|35.49|35.59|35.275|35.45|750200|34.808
1471527000|2016-08-18 13:30:00|35.515|35.87|35.465|35.6|1120600|34.956
1471613400|2016-08-19 13:30:00|35.42|35.485|35.105|35.41|822600|34.769
1471872600|2016-08-22 13:30:00|35.2|35.445|35.135|35.295|470800|34.656
1471959000|2016-08-23 13:30:00|35.35|35.515|35.35|35.45|816600|34.808
1472045400|2016-08-24 13:30:00|35.675|35.825|35.495|35.79|822200|35.142
1472131800|2016-08-25 13:30:00|35.725|35.77|35.405|35.77|691400|35.122
1472218200|2016-08-26 13:30:00|35.69|35.92|35.455|35.525|963600|34.882
1472477400|2016-08-29 13:30:00|35.355|35.6|35.255|35.47|1315000|34.828
1472563800|2016-08-30 13:30:00|35.755|36.115|35.755|35.865|2019600|35.216
1472650200|2016-08-31 13:30:00|36.08|36.25|35.825|35.825|2348600|35.176
1472736600|2016-09-01 13:30:00|36.03|36.375|35.925|36.29|1873600|35.633
1472823000|2016-09-02 13:30:00|36.61|36.975|36.305|36.425|1870600|35.766
1473168600|2016-09-06 13:30:00|36.74|37.02|36.505|37.02|1891400|36.35
1473255000|2016-09-07 13:30:00|36.75|37.01|36.75|36.93|1379800|36.261
1473341400|2016-09-08 13:30:00|36.78|36.955|36.735|36.775|1032000|36.109
1473427800|2016-09-09 13:30:00|36.555|36.69|36.205|36.205|1167000|35.55
1473687000|2016-09-12 13:30:00|36.025|36.34|35.84|36.17|1347600|35.515
1473773400|2016-09-13 13:30:00|35.865|35.865|35.265|35.405|1541000|34.764
1473859800|2016-09-14 13:30:00|35.505|35.93|35.245|35.325|1494600|34.686
1473946200|2016-09-15 13:30:00|35.185|35.69|35.185|35.585|1033400|34.941
1474032600|2016-09-16 13:30:00|36.01|36.01|35.505|35.525|1398600|34.882
1474291800|2016-09-19 13:30:00|35.69|35.8|35.53|35.79|1050600|35.142
1474378200|2016-09-20 13:30:00|35.975|36.005|35.61|35.925|1562400|35.275
1474464600|2016-09-21 13:30:00|36.095|36.63|36.035|36.615|1830800|35.952
1474551000|2016-09-22 13:30:00|36.64|36.97|36.415|36.43|860600|35.771
1474637400|2016-09-23 13:30:00|36.42|36.575|36.265|36.27|1168800|35.613
1474896600|2016-09-26 13:30:00|36.105|36.605|36.05|36.315|1221400|35.658
1474983000|2016-09-27 13:30:00|36.42|36.565|36.27|36.55|479000|35.888
1475069400|2016-09-28 13:30:00|36.62|36.66|35.85|36.13|1285800|35.476
1475155800|2016-09-29 13:30:00|35.925|36.11|35.52|35.615|1019400|34.97
1475242200|2016-09-30 13:30:00|35.805|36.09|35.62|35.945|3255600|35.294
1475501400|2016-10-03 13:30:00|35.99|36.24|35.95|36.19|866600|35.535
1475587800|2016-10-04 13:30:00|36.365|36.76|36.315|36.57|1357200|35.908
1475674200|2016-10-05 13:30:00|36.56|36.72|36.255|36.345|462600|35.687
1475760600|2016-10-06 13:30:00|36.16|36.415|36.045|36.06|954400|35.407
1475847000|2016-10-07 13:30:00|36.27|36.27|35.94|36.185|394600|35.53
1476106200|2016-10-10 13:30:00|36.355|36.525|36.165|36.175|551000|35.52
1476192600|2016-10-11 13:30:00|35.925|36.235|35.845|35.99|474400|35.339
1476279000|2016-10-12 13:30:00|35.83|36.1|35.745|36|532200|35.348
1476365400|2016-10-13 13:30:00|35.57|35.83|35.42|35.76|1300800|35.113
1476451800|2016-10-14 13:30:00|35.795|36.09|35.66|36.055|782600|35.402
1476711000|2016-10-17 13:30:00|35.44|35.745|35.305|35.66|1885000|35.014
1476797400|2016-10-18 13:30:00|36.25|36.495|36.055|36.42|1133600|35.761
1476883800|2016-10-19 13:30:00|36.27|36.415|36.2|36.355|1202400|35.697
1476970200|2016-10-20 13:30:00|36.055|36.45|36.03|36.365|709200|35.707
1477056600|2016-10-21 13:30:00|36.245|36.695|36.245|36.3|1143800|35.643
1477315800|2016-10-24 13:30:00|36.39|36.445|36.15|36.205|2252400|35.55
1477402200|2016-10-25 13:30:00|36.19|36.19|35.12|35.17|1241600|34.533
1477488600|2016-10-26 13:30:00|35.08|35.08|34.725|34.775|1561800|34.146
1477575000|2016-10-27 13:30:00|35.115|35.725|35.04|35.295|1254600|34.656
1477661400|2016-10-28 13:30:00|35.615|35.755|35.1|35.29|599200|34.651
1477920600|2016-10-31 13:30:00|35.31|35.42|35.155|35.39|606000|34.749
1478007000|2016-11-01 13:30:00|35.41|35.8|34.875|34.965|1351800|34.332
1478093400|2016-11-02 13:30:00|34.99|35.055|34.71|35.005|810000|34.371
1478179800|2016-11-03 13:30:00|34.955|35.1|34.36|34.69|2198600|34.062
1478266200|2016-11-04 13:30:00|34.5|34.905|34.5|34.61|680200|33.983
1478529000|2016-11-07 14:30:00|35|35.195|34.64|34.86|901200|34.229
1478615400|2016-11-08 14:30:00|34.82|34.895|34.37|34.42|1265800|33.797
1478701800|2016-11-09 14:30:00|35.04|35.31|34.865|35.08|1622600|34.445
1478788200|2016-11-10 14:30:00|35.3|35.65|34.76|34.83|1499200|34.2
1478874600|2016-11-11 14:30:00|34.72|34.72|34.325|34.6|963600|33.974
1479133800|2016-11-14 14:30:00|34.635|34.635|33.945|33.975|2039600|33.36
1479220200|2016-11-15 14:30:00|33.94|34.03|33.635|33.745|2416600|33.134
1479306600|2016-11-16 14:30:00|33.45|33.55|32.88|32.94|2250800|32.344
1479393000|2016-11-17 14:30:00|33.005|33.005|32.335|32.425|2446400|31.838
1479479400|2016-11-18 14:30:00|32.585|32.585|31.87|32.285|2107800|31.701
1479738600|2016-11-21 14:30:00|31.99|32.12|31.16|31.25|3148000|30.684
1479825000|2016-11-22 14:30:00|31.57|31.685|31.155|31.325|1890000|30.758
1479911400|2016-11-23 14:30:00|31.18|31.535|31.105|31.43|1878000|30.861
1480084200|2016-11-25 14:30:00|31.8|32.11|31.58|32.04|1835600|31.46
1480343400|2016-11-28 14:30:00|31.695|31.73|31.4|31.425|3074200|30.856
1480429800|2016-11-29 14:30:00|31.55|32.29|31.55|32.19|2512400|31.607
1480516200|2016-11-30 14:30:00|32.645|32.965|32.24|32.26|3754200|31.676
1480602600|2016-12-01 14:30:00|32.265|32.325|31.85|31.965|1755400|31.386
1480689000|2016-12-02 14:30:00|31.92|31.95|31.435|31.53|1169600|30.959
1480948200|2016-12-05 14:30:00|31.815|31.865|31.54|31.73|1727000|31.156
1481034600|2016-12-06 14:30:00|31.95|32.515|31.73|32.505|1904600|31.917
1481121000|2016-12-07 14:30:00|31.97|32.48|31.865|32.425|2403400|31.838
1481207400|2016-12-08 14:30:00|32.565|32.815|32.255|32.27|2558400|31.686
1481293800|2016-12-09 14:30:00|32.32|32.345|31.675|31.75|2583800|31.175
1481553000|2016-12-12 14:30:00|31.62|31.79|31.325|31.65|957000|31.077
1481639400|2016-12-13 14:30:00|31.78|32.045|31.61|31.82|1237600|31.244
1481725800|2016-12-14 14:30:00|31.5|31.635|31.13|31.165|2047000|30.601
1481812200|2016-12-15 14:30:00|31.5|31.585|31.06|31.08|1512800|30.517
1481898600|2016-12-16 14:30:00|31.11|31.11|30.32|30.405|4409000|29.855
1482157800|2016-12-19 14:30:00|30.365|30.435|29.89|30.005|2317600|29.462
1482244200|2016-12-20 14:30:00|30.125|30.34|29.55|30.21|2761400|29.663
1482330600|2016-12-21 14:30:00|30.215|30.36|30.165|30.295|1263800|29.747
1482417000|2016-12-22 14:30:00|30.15|30.43|30.15|30.43|1139400|29.879
1482503400|2016-12-23 14:30:00|30.525|30.65|30.32|30.485|1071600|29.933
1482849000|2016-12-27 14:30:00|30.47|30.53|30.32|30.515|1459400|29.963
1482935400|2016-12-28 14:30:00|30.49|30.5|30.28|30.31|1187800|29.761
1483021800|2016-12-29 14:30:00|30.575|30.645|30.37|30.415|1330800|29.864
1483108200|2016-12-30 14:30:00|30.515|30.7|30.34|30.34|1607200|29.791
1483453800|2017-01-03 14:30:00|30.33|30.435|29.5|29.59|3046600|29.054
1483540200|2017-01-04 14:30:00|29.725|29.94|29.555|29.595|2271600|29.059
1483626600|2017-01-05 14:30:00|29.7|30.495|29.61|30.45|3102400|29.899
1483713000|2017-01-06 14:30:00|30.41|30.545|30.27|30.34|1791400|29.791
1483972200|2017-01-09 14:30:00|30.2|30.545|30.18|30.365|1927400|29.815
1484058600|2017-01-10 14:30:00|30.9|31.135|30.775|30.945|1577000|30.385
1484145000|2017-01-11 14:30:00|31.345|32.1|31.245|31.99|3323600|31.411
1484231400|2017-01-12 14:30:00|32.025|32.29|31.835|32.06|2530800|31.48
1484317800|2017-01-13 14:30:00|32.05|32.195|31.685|32.06|2249200|31.48
1484663400|2017-01-17 14:30:00|32.13|32.61|32.12|32.445|2360200|31.858
1484749800|2017-01-18 14:30:00|32.5|32.62|32.05|32.155|1144000|31.573
1484836200|2017-01-19 14:30:00|32.24|32.24|31.71|32.025|1893800|31.445
1484922600|2017-01-20 14:30:00|32.075|32.31|31.855|32.105|1136000|31.524
1485181800|2017-01-23 14:30:00|32.13|32.35|32.095|32.17|1458800|31.588
1485268200|2017-01-24 14:30:00|32.91|33.435|32.605|33.32|3476000|32.717
1485354600|2017-01-25 14:30:00|33.585|34.74|33.585|34.7|2964200|34.072
1485441000|2017-01-26 14:30:00|34.555|34.895|34.515|34.87|2223600|34.239
1485527400|2017-01-27 14:30:00|34.66|34.82|34.485|34.795|1238200|34.165
1485786600|2017-01-30 14:30:00|34.28|34.49|34.04|34.175|914400|33.556
1485873000|2017-01-31 14:30:00|34.155|34.67|34.08|34.465|1274200|33.841
1485959400|2017-02-01 14:30:00|34.935|35.265|34.535|35.09|2424400|34.455
1486045800|2017-02-02 14:30:00|35.105|35.15|34.88|35.075|1616800|34.44
1486132200|2017-02-03 14:30:00|35.43|35.685|35.235|35.66|1239400|35.014
1486391400|2017-02-06 14:30:00|35.485|35.8|35.275|35.74|1287600|35.093
1486477800|2017-02-07 14:30:00|35.47|35.825|35.45|35.72|987400|35.073
1486564200|2017-02-08 14:30:00|35.47|35.85|35.305|35.77|992600|35.122
1486650600|2017-02-09 14:30:00|35.77|35.77|35.365|35.54|1090600|34.897
1486737000|2017-02-10 14:30:00|35.5|35.655|35.335|35.645|576200|35
1486996200|2017-02-13 14:30:00|35.725|35.94|35.52|35.645|1571800|35
1487082600|2017-02-14 14:30:00|35.685|35.75|35.54|35.7|2622400|35.054
1487169000|2017-02-15 14:30:00|35.725|35.97|35.66|35.79|2696800|35.142
1487255400|2017-02-16 14:30:00|34.845|35.46|34.445|35.3|4484400|34.661
1487341800|2017-02-17 14:30:00|36|36.1|35.115|35.2|2978000|34.563
1487687400|2017-02-21 14:30:00|35.57|36.66|35.57|36.31|2502000|35.653
1487773800|2017-02-22 14:30:00|36.025|36.255|35.925|36.11|925800|35.456
1487860200|2017-02-23 14:30:00|35.95|36.06|35.67|36.06|661800|35.407
1487946600|2017-02-24 14:30:00|35.66|35.835|35.535|35.76|762000|35.113
1488205800|2017-02-27 14:30:00|35.765|35.905|35.58|35.745|734200|35.098
1488292200|2017-02-28 14:30:00|35.565|35.86|35.52|35.845|1082200|35.196
1488378600|2017-03-01 14:30:00|36.015|36.565|35.805|36.465|1990000|35.805
1488465000|2017-03-02 14:30:00|36.34|36.34|35.755|35.86|1434200|35.211
1488551400|2017-03-03 14:30:00|36.02|36.02|35.59|35.805|630000|35.157
1488810600|2017-03-06 14:30:00|35.83|35.83|35.475|35.625|524000|34.98
1488897000|2017-03-07 14:30:00|35.57|35.695|35.37|35.525|1161800|34.882
1488983400|2017-03-08 14:30:00|35.77|35.77|35.44|35.465|1006400|34.823
1489069800|2017-03-09 14:30:00|35.62|35.75|35.425|35.715|1097400|35.068
1489156200|2017-03-10 14:30:00|35.65|35.81|35.51|35.675|760400|35.029
1489411800|2017-03-13 13:30:00|36.47|36.51|36.07|36.375|1693600|35.717
1489498200|2017-03-14 13:30:00|36.11|36.37|36.07|36.14|1202400|35.486
1489584600|2017-03-15 13:30:00|36.35|36.48|36.175|36.33|2167800|35.672
1489671000|2017-03-16 13:30:00|36.55|37|36.37|36.81|1849400|36.144
1489757400|2017-03-17 13:30:00|36.745|36.805|36.44|36.475|952400|35.815
1490016600|2017-03-20 13:30:00|36.57|37.2|36.505|37.105|1646800|36.433
1490103000|2017-03-21 13:30:00|37.36|37.495|36.01|36.135|2213600|35.481
1490189400|2017-03-22 13:30:00|36.265|36.555|36.215|36.34|2035000|35.682
1490275800|2017-03-23 13:30:00|36.28|36.795|36.28|36.5|2274600|35.839
1490362200|2017-03-24 13:30:00|36.485|36.495|36.025|36.425|1399400|35.766
1490621400|2017-03-27 13:30:00|36.08|37.47|36.015|37.26|2706800|36.586
1490707800|2017-03-28 13:30:00|37.005|37.115|36.745|37.015|778400|36.345
1490794200|2017-03-29 13:30:00|37.02|37.165|36.655|36.905|895200|36.237
1490880600|2017-03-30 13:30:00|37.18|37.445|37.02|37.18|2057800|36.507
1490967000|2017-03-31 13:30:00|37.015|37.675|36.865|37.61|2126800|36.929
1491226200|2017-04-03 13:30:00|37.595|38.09|37.515|37.91|2715600|37.224
1491312600|2017-04-04 13:30:00|37.91|38.11|37.82|38.005|1403800|37.317
1491399000|2017-04-05 13:30:00|37.925|37.975|37.805|37.855|1313800|37.17
1491485400|2017-04-06 13:30:00|37.75|38.055|37.75|38.005|1089600|37.317
1491571800|2017-04-07 13:30:00|37.95|38.335|37.885|38.26|980400|37.567
1491831000|2017-04-10 13:30:00|38.245|38.335|37.965|38.275|1518600|37.582
1491917400|2017-04-11 13:30:00|38.29|38.46|38.21|38.43|1170800|37.734
1492003800|2017-04-12 13:30:00|38.455|38.67|38.285|38.575|1145200|37.877
1492090200|2017-04-13 13:30:00|38.575|38.715|38.5|38.605|1200400|37.906
1492435800|2017-04-17 13:30:00|38.985|38.995|38.66|38.95|829600|38.245
1492522200|2017-04-18 13:30:00|38.83|39.075|38.68|39.03|1423000|38.323
1492608600|2017-04-19 13:30:00|39.2|39.2|38.855|39.03|1488200|38.323
1492695000|2017-04-20 13:30:00|39.345|39.345|38.71|38.73|1818000|38.029
1492781400|2017-04-21 13:30:00|39.375|39.545|38.63|38.65|1640800|37.95
1493040600|2017-04-24 13:30:00|39.945|40.09|39.75|39.975|2317600|39.251
1493127000|2017-04-25 13:30:00|40.06|40.335|39.98|40.23|2103200|39.502
1493213400|2017-04-26 13:30:00|40.61|40.845|40.35|40.475|3255000|39.742
1493299800|2017-04-27 13:30:00|40.505|40.625|40|40.025|1932400|39.3
1493386200|2017-04-28 13:30:00|39.965|40.165|39.785|39.805|1860600|39.084
1493645400|2017-05-01 13:30:00|40.11|40.175|39.65|40.125|1570200|39.399
1493731800|2017-05-02 13:30:00|40.145|40.785|40.125|40.695|2155200|39.958
1493818200|2017-05-03 13:30:00|40.52|40.76|40.375|40.7|1229400|39.963
1493904600|2017-05-04 13:30:00|40.595|40.9|40.41|40.8|1731400|40.061
1493991000|2017-05-05 13:30:00|40.765|41.275|40.55|41.245|1409000|40.498
1494250200|2017-05-08 13:30:00|41.145|41.28|40.885|41.26|1685800|40.513
1494336600|2017-05-09 13:30:00|41.15|41.53|40.915|41.51|1905000|40.759
1494423000|2017-05-10 13:30:00|41.405|41.945|41.405|41.815|1034400|41.058
1494509400|2017-05-11 13:30:00|41.75|41.905|41.65|41.885|1605200|41.127
1494595800|2017-05-12 13:30:00|41.885|42.26|41.76|42.2|887200|41.436
1494855000|2017-05-15 13:30:00|42.22|42.67|42.2|42.655|777800|41.883
1494941400|2017-05-16 13:30:00|42.83|43.05|42.63|42.83|1455200|42.055
1495027800|2017-05-17 13:30:00|42.675|42.96|42.145|42.215|1247800|41.451
1495114200|2017-05-18 13:30:00|42.09|42.48|41.32|42.4|1432800|41.632
1495200600|2017-05-19 13:30:00|42.395|42.445|41.955|42.355|1462200|41.588
1495459800|2017-05-22 13:30:00|42.25|42.475|42.085|42.43|1366600|41.662
1495546200|2017-05-23 13:30:00|42.42|42.42|41.75|41.94|1414600|41.181
1495632600|2017-05-24 13:30:00|41.995|42.275|41.93|42.26|958400|41.495
1495719000|2017-05-25 13:30:00|42.76|43.595|42.545|43.345|2005800|42.56
1495805400|2017-05-26 13:30:00|43.5|43.5|43.145|43.27|1166600|42.487
1496151000|2017-05-30 13:30:00|43.27|43.485|43.195|43.425|658200|42.639
1496237400|2017-05-31 13:30:00|43.69|43.925|43.61|43.9|1380600|43.105
1496323800|2017-06-01 13:30:00|43.9|44.065|43.64|43.895|1130800|43.1
1496410200|2017-06-02 13:30:00|43.9|44.17|43.69|43.805|834000|43.012
1496669400|2017-06-05 13:30:00|43.93|43.93|43.53|43.63|1246800|42.84
1496755800|2017-06-06 13:30:00|43.7|44.16|43.51|44.125|771000|43.326
1496842200|2017-06-07 13:30:00|44.16|44.48|44.005|44.285|1437200|43.483
1496928600|2017-06-08 13:30:00|44.24|44.575|43.955|44.095|953200|43.297
1497015000|2017-06-09 13:30:00|44.245|44.615|44.145|44.385|1468600|43.582
1497274200|2017-06-12 13:30:00|44.315|44.39|43.32|43.81|1214600|43.017
1497360600|2017-06-13 13:30:00|44.035|44.71|44.035|44.545|2353400|43.739
1497447000|2017-06-14 13:30:00|44.46|44.92|44.33|44.655|2749400|43.847
1497533400|2017-06-15 13:30:00|44.45|44.57|44.1|44.355|912800|43.552
1497619800|2017-06-16 13:30:00|44.35|44.63|44.165|44.305|3398400|43.503
1497879000|2017-06-19 13:30:00|44.7|44.74|44.365|44.54|1386000|43.734
1497965400|2017-06-20 13:30:00|44.5|44.64|44.325|44.515|847400|43.709
1498051800|2017-06-21 13:30:00|44.78|44.78|43.825|44.075|3118800|43.277
1498138200|2017-06-22 13:30:00|44.44|44.44|43.825|43.85|2281000|43.056
1498224600|2017-06-23 13:30:00|43.825|43.97|43.51|43.68|2344600|42.889
1498483800|2017-06-26 13:30:00|43.97|44.04|43.575|44.005|1348000|43.208
1498570200|2017-06-27 13:30:00|43.745|43.87|43.295|43.45|1743400|42.914|divid|0.2565
1498656600|2017-06-28 13:30:00|43.525|44.13|43.465|44.075|1530600|43.531
1498743000|2017-06-29 13:30:00|44.18|44.185|42.95|43.04|1358800|42.509
1498829400|2017-06-30 13:30:00|43.35|43.615|42.78|43.485|1999400|42.948
1499088600|2017-07-03 13:30:00|43.775|44.09|43.555|43.96|1126000|43.417
1499261400|2017-07-05 13:30:00|43.765|44.155|43.55|44.02|1236400|43.477
1499347800|2017-07-06 13:30:00|43.93|44.125|43.58|43.625|1210200|43.086
1499434200|2017-07-07 13:30:00|43.935|44.12|43.675|43.995|875200|43.452
1499693400|2017-07-10 13:30:00|44.115|44.385|44.07|44.175|849600|43.63
1499779800|2017-07-11 13:30:00|44.25|44.38|43.81|44.205|1316000|43.659
1499866200|2017-07-12 13:30:00|44.435|45.065|44.355|44.925|911000|44.37
1499952600|2017-07-13 13:30:00|44.9|45.15|44.785|45.085|671200|44.528
1500039000|2017-07-14 13:30:00|45.02|45.56|44.935|45.42|1227400|44.859
1500298200|2017-07-17 13:30:00|45.425|45.5|45.21|45.3|687400|44.741
1500384600|2017-07-18 13:30:00|45.145|45.535|45.105|45.39|672200|44.83
1500471000|2017-07-19 13:30:00|45.615|45.785|45.33|45.77|1061600|45.205
1500557400|2017-07-20 13:30:00|45.885|46.08|45.68|46.005|1184800|45.437
1500643800|2017-07-21 13:30:00|45.86|45.97|45.53|45.8|580000|45.235
1500903000|2017-07-24 13:30:00|46.23|47.08|46.01|47.03|1433800|46.449
1500989400|2017-07-25 13:30:00|46.975|47.43|46.635|47.43|1350000|46.844
1501075800|2017-07-26 13:30:00|47.45|48.16|47.44|48.16|1375200|47.565
1501162200|2017-07-27 13:30:00|48.35|48.6|47.875|48.145|1123200|47.551
1501248600|2017-07-28 13:30:00|48.245|48.49|48|48.42|670400|47.822
1501507800|2017-07-31 13:30:00|48.39|48.455|48.23|48.39|808400|47.793
1501594200|2017-08-01 13:30:00|48.67|49.885|48.59|49.5|2124000|48.889
1501680600|2017-08-02 13:30:00|49.29|49.67|49.055|49.595|1217200|48.983
1501767000|2017-08-03 13:30:00|49.41|49.515|49.115|49.15|956000|48.543
1501853400|2017-08-04 13:30:00|49.185|49.375|48.585|48.705|2013400|48.104
1502112600|2017-08-07 13:30:00|48.785|48.79|48.54|48.685|1188400|48.084
1502199000|2017-08-08 13:30:00|48.685|48.715|48.035|48.14|1440800|47.546
1502285400|2017-08-09 13:30:00|48|48.625|47.64|48.55|1235200|47.951
1502371800|2017-08-10 13:30:00|48.19|48.32|47.21|47.24|1396800|46.657
1502458200|2017-08-11 13:30:00|47.225|47.31|46.42|46.8|2599600|46.222
1502717400|2017-08-14 13:30:00|47.305|47.915|47.18|47.615|1042000|47.027
1502803800|2017-08-15 13:30:00|47.745|47.885|47.67|47.82|1130200|47.23
1502890200|2017-08-16 13:30:00|48|48.255|47.93|48.085|1220600|47.491
1502976600|2017-08-17 13:30:00|47.96|47.96|47.06|47.12|862200|46.538
1503063000|2017-08-18 13:30:00|47.19|47.365|47.115|47.165|846200|46.583
1503322200|2017-08-21 13:30:00|47.2|47.865|47.045|47.7|1612400|47.111
1503408600|2017-08-22 13:30:00|47.785|48.14|47.605|47.96|962600|47.368
1503495000|2017-08-23 13:30:00|48|48.205|47.785|47.855|605800|47.264
1503581400|2017-08-24 13:30:00|48.025|48.25|47.935|48.035|588000|47.442
1503667800|2017-08-25 13:30:00|48.21|48.21|47.93|47.95|778400|47.358
1503927000|2017-08-28 13:30:00|48.125|48.225|47.87|47.955|635000|47.363
1504013400|2017-08-29 13:30:00|47.395|47.91|47.395|47.785|1016800|47.195
1504099800|2017-08-30 13:30:00|47.965|48.2|47.785|48.08|1144400|47.486
1504186200|2017-08-31 13:30:00|47.75|48.885|47.75|48.715|1672200|48.114
1504272600|2017-09-01 13:30:00|48.755|48.99|48.47|48.71|737400|48.109
1504618200|2017-09-05 13:30:00|48.28|48.42|46.755|47.05|1543600|46.469
1504704600|2017-09-06 13:30:00|47.575|48.14|47.345|47.86|763800|47.269
1504791000|2017-09-07 13:30:00|48.105|48.58|48.055|48.395|846400|47.798
1504877400|2017-09-08 13:30:00|48.345|48.98|48.34|48.715|672600|48.114
1505136600|2017-09-11 13:30:00|49.185|49.505|48.925|49.475|625200|48.864
1505223000|2017-09-12 13:30:00|49.635|50.02|49.36|49.645|1212200|49.032
1505309400|2017-09-13 13:30:00|49.69|50.13|49.64|49.705|857800|49.091
1505395800|2017-09-14 13:30:00|49.505|49.64|49.095|49.33|659200|48.721
1505482200|2017-09-15 13:30:00|49.47|49.66|49.39|49.655|754200|49.042
1505741400|2017-09-18 13:30:00|49.85|50|49.575|49.95|939200|49.333
1505827800|2017-09-19 13:30:00|49.94|50.1|49.59|49.98|1690400|49.363
1505914200|2017-09-20 13:30:00|49.97|50.005|48.86|49.105|1169400|48.499
1506000600|2017-09-21 13:30:00|49.07|49.215|48.825|48.92|920200|48.316
1506087000|2017-09-22 13:30:00|48.66|48.885|48.5|48.615|735800|48.015
1506346200|2017-09-25 13:30:00|48.065|48.065|46.72|47.045|2076400|46.464
1506432600|2017-09-26 13:30:00|47.04|47.44|46.825|47.285|941200|46.701
1506519000|2017-09-27 13:30:00|46.925|46.94|46.04|46.75|1495800|46.173
1506605400|2017-09-28 13:30:00|46.8|47.705|46.755|47.665|1431000|47.077
1506691800|2017-09-29 13:30:00|47.86|48.2|47.61|48.185|1163200|47.59
1506951000|2017-10-02 13:30:00|48.07|48.075|47.19|47.305|1327800|46.721
1507037400|2017-10-03 13:30:00|47.35|47.505|47.015|47.215|1121200|46.632
1507123800|2017-10-04 13:30:00|47.335|47.395|46.8|46.91|594000|46.331
1507210200|2017-10-05 13:30:00|47.03|47.105|46.7|46.72|1378000|46.143
1507296600|2017-10-06 13:30:00|46.76|46.89|46.44|46.7|1016400|46.123
1507555800|2017-10-09 13:30:00|46.78|46.78|46.23|46.5|1119400|45.926
1507642200|2017-10-10 13:30:00|46.7|47|46.57|46.8|1705000|46.222
1507728600|2017-10-11 13:30:00|46.745|47.09|46.65|46.7|804800|46.123
1507815000|2017-10-12 13:30:00|47.29|47.615|47.19|47.36|815600|46.775
1507901400|2017-10-13 13:30:00|47.88|49.425|47.88|49.33|2076800|48.721
1508160600|2017-10-16 13:30:00|49.33|49.645|48.01|48.265|1696800|47.669
1508247000|2017-10-17 13:30:00|48.13|48.335|47.245|47.3|1793200|46.716
1508333400|2017-10-18 13:30:00|48.06|48.195|47.435|47.635|1940000|47.047
1508419800|2017-10-19 13:30:00|47.34|47.83|46.885|47.78|1066800|47.19
1508506200|2017-10-20 13:30:00|47.91|48.17|47.615|48|1119600|47.407
1508765400|2017-10-23 13:30:00|48.15|48.25|47.33|47.33|1252000|46.746
1508851800|2017-10-24 13:30:00|47.725|47.725|47.25|47.36|1961200|46.775
1508938200|2017-10-25 13:30:00|46.24|46.74|44.535|44.715|3711800|44.163
1509024600|2017-10-26 13:30:00|46.26|46.43|44.6|45.095|2203600|44.538
1509111000|2017-10-27 13:30:00|45.185|46|45.185|45.965|2867200|45.398
1509370200|2017-10-30 13:30:00|46.135|46.415|45.33|45.34|1846200|44.78
1509456600|2017-10-31 13:30:00|45.835|46.495|45.775|46.15|1573800|45.58
1509543000|2017-11-01 13:30:00|46.505|47.22|46.325|46.65|1267000|46.074
1509629400|2017-11-02 13:30:00|46.62|47.59|46.4|47.48|1240600|46.894
1509715800|2017-11-03 13:30:00|47.49|47.56|46.85|47.105|566400|46.523
1509978600|2017-11-06 14:30:00|47.08|47.945|47.08|47.735|748400|47.146
1510065000|2017-11-07 14:30:00|47.49|47.49|46.93|47.315|1075200|46.731
1510151400|2017-11-08 14:30:00|47.66|48.06|47.39|47.795|1093600|47.205
1510237800|2017-11-09 14:30:00|47.475|47.99|47.14|47.335|738000|46.751
1510324200|2017-11-10 14:30:00|47.35|47.65|46.91|47.01|786400|46.43
1510583400|2017-11-13 14:30:00|46.65|46.87|46.21|46.805|692800|46.227
1510669800|2017-11-14 14:30:00|46.59|46.69|46.205|46.48|844200|45.906
1510756200|2017-11-15 14:30:00|46.39|47.1|46.265|46.96|977200|46.38
1510842600|2017-11-16 14:30:00|47.475|47.475|46.7|47.265|765600|46.682
1510929000|2017-11-17 14:30:00|47.51|48.665|47.485|48.5|888000|47.901
1511188200|2017-11-20 14:30:00|48.28|48.31|47.72|48.26|1105200|47.664
1511274600|2017-11-21 14:30:00|48.575|48.845|48.27|48.34|658000|47.743
1511361000|2017-11-22 14:30:00|48.55|49.095|48.55|48.96|901800|48.356
1511533800|2017-11-24 14:30:00|49.145|49.29|48.665|49.215|371600|48.607
1511793000|2017-11-27 14:30:00|49.08|49.175|48.6|48.89|771000|48.286
1511879400|2017-11-28 14:30:00|49|49.19|48.67|49.025|817400|48.42
1511965800|2017-11-29 14:30:00|49.115|49.405|48.615|48.925|621800|48.321
1512052200|2017-11-30 14:30:00|48.865|49|48.115|48.55|945000|47.951
1512138600|2017-12-01 14:30:00|48.455|48.455|47.52|48.005|1275800|47.412
1512397800|2017-12-04 14:30:00|48.16|48.2|47.035|47.105|1670800|46.523
1512484200|2017-12-05 14:30:00|47.48|47.49|46.905|47.095|694200|46.514
1512570600|2017-12-06 14:30:00|47|47.39|46.345|47.295|991800|46.711
1512657000|2017-12-07 14:30:00|47.15|47.72|47.115|47.5|792600|46.914
1512743400|2017-12-08 14:30:00|48.195|48.24|47.57|47.8|531200|47.21
1513002600|2017-12-11 14:30:00|47.65|48.54|47.4|48.49|1417800|47.891
1513089000|2017-12-12 14:30:00|47.67|48.72|47.18|48.705|2895600|48.104
1513175400|2017-12-13 14:30:00|48.635|48.635|47.665|48.07|1190400|47.477
1513261800|2017-12-14 14:30:00|48.33|49.195|48.33|48.755|1227600|48.153
1513348200|2017-12-15 14:30:00|49.15|49.35|48.885|49.31|1172600|48.701
1513607400|2017-12-18 14:30:00|49.255|49.73|49.095|49.26|694200|48.652
1513693800|2017-12-19 14:30:00|49.47|50.24|49.34|49.81|1091000|49.195
1513780200|2017-12-20 14:30:00|49.96|50.245|49.54|50.055|1049200|49.437
1513866600|2017-12-21 14:30:00|50.02|50.17|49.695|50.07|1216800|49.452
1513953000|2017-12-22 14:30:00|50.25|50.63|50.035|50.415|667400|49.793
1514298600|2017-12-26 14:30:00|50.105|50.375|49.9|50.265|476200|49.644
1514385000|2017-12-27 14:30:00|49.865|50.145|49.68|50.14|1203600|49.521
1514471400|2017-12-28 14:30:00|50.49|50.54|50.085|50.515|569800|49.891
1514557800|2017-12-29 14:30:00|50.63|50.99|50.555|50.835|793800|50.207
1514903400|2018-01-02 14:30:00|51.34|51.385|50.76|51.165|813400|50.533
1514989800|2018-01-03 14:30:00|50.995|50.995|50.36|50.67|1026000|50.044
1515076200|2018-01-04 14:30:00|50.9|51.15|50.525|50.56|822200|49.936
1515162600|2018-01-05 14:30:00|50.75|50.91|50.155|50.31|1897800|49.689
1515421800|2018-01-08 14:30:00|50.485|50.64|50.14|50.235|871400|49.615
1515508200|2018-01-09 14:30:00|50.4|51.055|50.365|50.985|1639200|50.356
1515594600|2018-01-10 14:30:00|50.8|51.195|50.4|50.51|833000|49.886
1515681000|2018-01-11 14:30:00|50.67|50.765|50.42|50.675|860000|50.049
1515767400|2018-01-12 14:30:00|50.62|51.295|50.475|51.215|868800|50.583
1516113000|2018-01-16 14:30:00|51.75|52.295|51.505|51.865|1749200|51.225
1516199400|2018-01-17 14:30:00|51.99|52.57|51.71|52.505|1911600|51.857
1516285800|2018-01-18 14:30:00|52.69|53.29|52.4|52.455|1359400|51.807
1516372200|2018-01-19 14:30:00|52.6|53.74|52.5|53.66|1183200|52.998
1516631400|2018-01-22 14:30:00|53.845|54.205|52.9|53.02|2590400|52.365
1516717800|2018-01-23 14:30:00|52.935|53.73|52.58|53.725|1233000|53.062
1516804200|2018-01-24 14:30:00|54.135|54.235|53.075|53.19|1104800|52.533
1516890600|2018-01-25 14:30:00|53.41|53.62|53.015|53.155|1654000|52.499
1516977000|2018-01-26 14:30:00|53.35|54.62|53.2|54.5|1111800|53.827
1517236200|2018-01-29 14:30:00|54.6|54.84|53.885|54.235|1410600|53.565
1517322600|2018-01-30 14:30:00|54.055|54.425|53.535|53.555|844600|52.894
1517409000|2018-01-31 14:30:00|54.095|55.385|54.095|54.295|1969200|53.625
1517495400|2018-02-01 14:30:00|54.055|55.08|53.935|55.08|1386000|54.4
1517581800|2018-02-02 14:30:00|53.2|53.2|51.53|51.6|2174800|50.963
1517841000|2018-02-05 14:30:00|51.5|51.5|50.065|50.145|2253800|49.526
1517927400|2018-02-06 14:30:00|50|50.615|49.55|50.375|3226000|49.753
1518013800|2018-02-07 14:30:00|50.175|50.855|49.525|50.5|1566400|49.877
1518100200|2018-02-08 14:30:00|50.605|50.85|48.75|48.765|1574000|48.163
1518186600|2018-02-09 14:30:00|49.22|49.83|48.135|49.63|1381600|49.017
1518445800|2018-02-12 14:30:00|50|51.12|49.76|50.72|1098400|50.094
1518532200|2018-02-13 14:30:00|50.585|50.905|50.225|50.68|739600|50.054
1518618600|2018-02-14 14:30:00|50.6|51.28|50.125|51.11|1087000|50.479
1518705000|2018-02-15 14:30:00|51.22|51.22|50.32|50.63|1135800|50.005
1518791400|2018-02-16 14:30:00|50.315|50.615|50|50.38|873200|49.758
1519137000|2018-02-20 14:30:00|49.96|50.06|49.37|49.755|977400|49.141
1519223400|2018-02-21 14:30:00|49.66|49.675|48.75|48.785|1306200|48.183
1519309800|2018-02-22 14:30:00|48.92|49.065|48.415|48.85|1213600|48.247
1519396200|2018-02-23 14:30:00|49.37|49.745|48.965|49.67|1203000|49.057
1519655400|2018-02-26 14:30:00|50.13|50.575|49.955|50.04|1302800|49.422
1519741800|2018-02-27 14:30:00|49.885|49.9|49.275|49.28|803000|48.672
1519828200|2018-02-28 14:30:00|49.315|49.465|48.585|48.59|852000|47.99
1519914600|2018-03-01 14:30:00|48.615|49.045|48.22|48.84|1208000|48.237
1520001000|2018-03-02 14:30:00|48.355|49.315|48.33|49.21|930200|48.603
1520260200|2018-03-05 14:30:00|48.965|48.965|48.22|48.59|1443600|47.99
1520346600|2018-03-06 14:30:00|48.555|48.825|48.275|48.675|1063800|48.074
1520433000|2018-03-07 14:30:00|48.45|48.45|47.67|47.75|1957000|47.161
1520519400|2018-03-08 14:30:00|47.895|48.07|47.525|47.785|1917200|47.195
1520605800|2018-03-09 14:30:00|48.155|48.28|47.845|48.195|1618000|47.6
1520861400|2018-03-12 13:30:00|48.395|48.99|48.23|48.725|788600|48.123
1520947800|2018-03-13 13:30:00|48.795|49.435|48.795|48.885|1444600|48.282
1521034200|2018-03-14 13:30:00|49.065|49.44|48.67|49.255|1276000|48.647
1521120600|2018-03-15 13:30:00|49.49|50.055|49.37|49.925|1185200|49.309
1521207000|2018-03-16 13:30:00|49.695|49.695|48.805|48.98|1669000|48.375
1521466200|2018-03-19 13:30:00|48.75|48.92|48.42|48.825|1145400|48.222
1521552600|2018-03-20 13:30:00|48.775|48.775|48.28|48.51|972000|47.911
1521639000|2018-03-21 13:30:00|48.715|49.18|48.715|48.795|906800|48.193
1521725400|2018-03-22 13:30:00|48.765|49.63|48.415|48.44|1842000|47.842
1521811800|2018-03-23 13:30:00|48.675|48.99|48|48.005|1155400|47.412
1522071000|2018-03-26 13:30:00|49.18|49.5|48.755|48.89|1832600|48.286
1522157400|2018-03-27 13:30:00|48.975|49.24|48.405|48.5|2094800|47.901
1522243800|2018-03-28 13:30:00|48.5|48.99|48.295|48.42|1782800|47.822
1522330200|2018-03-29 13:30:00|48.685|49.715|48.655|49.385|1266400|48.775
1522675800|2018-04-02 13:30:00|50.07|50.415|49.33|49.37|1842600|48.761
1522762200|2018-04-03 13:30:00|49.58|49.735|49.11|49.295|1786600|48.686
1522848600|2018-04-04 13:30:00|48.625|49.735|48.425|49.54|3186600|48.928
1522935000|2018-04-05 13:30:00|50|50.525|49.9|50.31|2613000|49.689
1523021400|2018-04-06 13:30:00|50.28|50.565|49.325|49.355|1356600|48.746
1523280600|2018-04-09 13:30:00|49.82|50.14|49.275|49.36|2625400|48.751
1523367000|2018-04-10 13:30:00|49.585|49.705|48.795|48.98|2132200|48.375
1523453400|2018-04-11 13:30:00|48.88|49.265|48.66|49.1|1240200|48.494
1523539800|2018-04-12 13:30:00|49.3|49.645|48.985|49.02|1354800|48.415
1523626200|2018-04-13 13:30:00|49.35|49.425|48.53|48.615|1785600|48.015
1523885400|2018-04-16 13:30:00|48.85|48.965|48.665|48.765|1950000|48.163
1523971800|2018-04-17 13:30:00|49.06|49.48|48.7|49.41|1629600|48.8
1524058200|2018-04-18 13:30:00|49.4|49.49|48.91|49.14|1220400|48.533
1524144600|2018-04-19 13:30:00|49.195|49.255|48.955|49.15|1916000|48.543
1524231000|2018-04-20 13:30:00|49.485|49.57|48.44|49.255|1547000|48.647
1524490200|2018-04-23 13:30:00|49.07|49.33|48.275|48.47|1027400|47.872
1524576600|2018-04-24 13:30:00|48.775|48.775|47.43|47.9|1772600|47.309
1524663000|2018-04-25 13:30:00|47.68|47.68|46.735|47.015|1353800|46.435
1524749400|2018-04-26 13:30:00|47.395|47.655|47.13|47.445|900000|46.859
1524835800|2018-04-27 13:30:00|47.565|47.865|47.45|47.555|1457800|46.968
1525095000|2018-04-30 13:30:00|48|48.37|47.6|47.905|944000|47.314
1525181400|2018-05-01 13:30:00|47.74|48.075|47.565|47.985|849600|47.393
1525267800|2018-05-02 13:30:00|48.375|48.82|48.205|48.48|1095200|47.882
1525354200|2018-05-03 13:30:00|48.725|49.02|48.435|48.6|1006200|48
1525440600|2018-05-04 13:30:00|48.48|48.6|48.215|48.27|1466200|47.674
1525699800|2018-05-07 13:30:00|48.2|48.42|48.2|48.325|1632000|47.728
1525786200|2018-05-08 13:30:00|48.235|48.255|47.28|47.345|3088800|46.761
1525872600|2018-05-09 13:30:00|47.715|47.85|47.385|47.62|1869600|47.032
1525959000|2018-05-10 13:30:00|47.92|48.52|47.84|48.255|3654600|47.659
1526045400|2018-05-11 13:30:00|48.755|49.93|48.755|49.765|2280400|49.151
1526304600|2018-05-14 13:30:00|49.76|50.36|49.665|49.975|2969800|49.358
1526391000|2018-05-15 13:30:00|49.645|49.845|49.16|49.745|2018000|49.131
1526477400|2018-05-16 13:30:00|49.6|49.6|49.21|49.29|1112200|48.682
1526563800|2018-05-17 13:30:00|49.25|49.675|48.91|48.96|1095400|48.356
1526650200|2018-05-18 13:30:00|48.84|49.215|48.705|49.165|1326000|48.558
1526909400|2018-05-21 13:30:00|48.905|49|48.5|48.555|1652600|47.956
1526995800|2018-05-22 13:30:00|48.6|48.6|47.895|48.03|1857000|47.437
1527082200|2018-05-23 13:30:00|47.63|47.8|47.055|47.795|1276400|47.205
1527168600|2018-05-24 13:30:00|47.725|48.26|47.725|47.99|958400|47.398
1527255000|2018-05-25 13:30:00|48.41|48.515|47.86|48.47|1131600|47.872
1527600600|2018-05-29 13:30:00|48.56|48.865|48.115|48.41|2298800|47.812
1527687000|2018-05-30 13:30:00|48.985|52.72|48.925|52.585|5050400|51.936
1527773400|2018-05-31 13:30:00|52.5|53.32|51.325|53.21|3893400|52.553
1527859800|2018-06-01 13:30:00|52.69|53.09|52.335|52.87|2015400|52.5|divid|0.2865
1528119000|2018-06-04 13:30:00|51.495|51.795|51.065|51.365|2051800|51.006
1528205400|2018-06-05 13:30:00|51.59|51.815|51.18|51.59|1051000|51.229
1528291800|2018-06-06 13:30:00|51.725|52.535|51.525|52.475|696600|52.108
1528378200|2018-06-07 13:30:00|52.395|52.5|51.865|52.28|731800|51.914
1528464600|2018-06-08 13:30:00|51.835|51.915|50.885|51.385|1112200|51.025
1528723800|2018-06-11 13:30:00|51.55|51.91|51.375|51.825|596200|51.462
1528810200|2018-06-12 13:30:00|51.825|52.5|51.745|52.325|1255000|51.959
1528896600|2018-06-13 13:30:00|51.65|51.845|50.93|51.15|1628600|50.792
1528983000|2018-06-14 13:30:00|51.275|51.445|50.675|50.785|1028800|50.43
1529069400|2018-06-15 13:30:00|50.76|51.06|50.5|50.98|1086200|50.623
1529328600|2018-06-18 13:30:00|50.7|52.5|50.595|52|1631400|51.636
1529415000|2018-06-19 13:30:00|51.51|51.885|50.945|51.72|741000|51.358
1529501400|2018-06-20 13:30:00|52.145|52.67|51.615|52.59|1170400|52.222
1529587800|2018-06-21 13:30:00|52.55|52.77|52.255|52.595|1046600|52.227
1529674200|2018-06-22 13:30:00|52.95|53.545|52.9|53.39|803600|53.016
1529933400|2018-06-25 13:30:00|53|53.21|52.285|52.83|987800|52.46
1530019800|2018-06-26 13:30:00|52.815|53.035|52.45|52.805|795200|52.435
1530106200|2018-06-27 13:30:00|53.01|53.445|52.555|52.585|1081000|52.217
1530192600|2018-06-28 13:30:00|52.555|52.935|51.96|52.82|1051600|52.45
1530279000|2018-06-29 13:30:00|52.885|53.285|52.275|52.51|1188000|52.143
1530538200|2018-07-02 13:30:00|52.01|52.325|51.655|51.935|851800|51.572
1530624600|2018-07-03 13:30:00|51.95|52.655|51.935|52.265|784800|51.899
1530797400|2018-07-05 13:30:00|52.8|53.11|52.42|53.035|700800|52.664
1530883800|2018-07-06 13:30:00|53.09|53.275|52.79|53.11|966800|52.738
1531143000|2018-07-09 13:30:00|53.325|53.72|53.125|53.685|566200|53.309
1531229400|2018-07-10 13:30:00|53.805|54.435|53.57|54.375|1402600|53.994
1531315800|2018-07-11 13:30:00|54.16|54.835|54.09|54.785|1716400|54.402
1531402200|2018-07-12 13:30:00|55|56.05|54.865|55.64|1404800|55.251
1531488600|2018-07-13 13:30:00|55.505|55.595|55.135|55.27|587600|54.883
1531747800|2018-07-16 13:30:00|55.055|55.65|54.69|55.335|803200|54.948
1531834200|2018-07-17 13:30:00|55.35|55.7|54.805|55.445|756200|55.057
1531920600|2018-07-18 13:30:00|55.445|55.605|55.145|55.49|555200|55.102
1532007000|2018-07-19 13:30:00|55.27|55.46|55.075|55.085|806800|54.699
1532093400|2018-07-20 13:30:00|55.125|55.985|55|55.725|1305000|55.335
1532352600|2018-07-23 13:30:00|55.5|55.5|54.305|54.53|1254200|54.148
1532439000|2018-07-24 13:30:00|54.785|54.945|54.05|54.365|923600|53.985
1532525400|2018-07-25 13:30:00|54.485|54.735|53.91|54.73|1242600|54.347
1532611800|2018-07-26 13:30:00|54.7|55.12|54.55|54.62|949800|54.238
1532698200|2018-07-27 13:30:00|54.92|55.035|54.635|54.825|870000|54.441
1532957400|2018-07-30 13:30:00|54.375|54.75|52.66|53.085|2347800|52.713
1533043800|2018-07-31 13:30:00|52|52.5|51.565|51.67|6096200|51.308
1533130200|2018-08-01 13:30:00|52.005|52.195|51.805|51.835|3502800|51.472
1533216600|2018-08-02 13:30:00|51.615|52.105|51.32|52.1|2025200|51.735
1533303000|2018-08-03 13:30:00|52.005|52.225|51.89|51.995|1296800|51.631
1533562200|2018-08-06 13:30:00|51.84|52.035|51.385|51.575|1312000|51.214
1533648600|2018-08-07 13:30:00|51.84|52.175|51.36|51.91|1580800|51.547
1533735000|2018-08-08 13:30:00|52.03|52.405|51.945|52.32|1203200|51.954
1533821400|2018-08-09 13:30:00|52.115|52.24|51.845|52.11|485200|51.745
1533907800|2018-08-10 13:30:00|50.925|51.325|50.205|50.97|3413000|50.613
1534167000|2018-08-13 13:30:00|50.545|50.805|50.095|50.14|1914200|49.789
1534253400|2018-08-14 13:30:00|50.535|50.55|49.905|49.995|1584800|49.645
1534339800|2018-08-15 13:30:00|49.85|49.95|49.34|49.575|1850400|49.228
1534426200|2018-08-16 13:30:00|49.895|49.935|49.46|49.755|1446200|49.407
1534512600|2018-08-17 13:30:00|49.72|50.12|49.705|49.995|533200|49.645
1534771800|2018-08-20 13:30:00|50.39|50.72|50.195|50.35|817600|49.998
1534858200|2018-08-21 13:30:00|50.465|50.935|50.455|50.48|1061400|50.127
1534944600|2018-08-22 13:30:00|50.495|50.615|50.305|50.475|812800|50.122
1535031000|2018-08-23 13:30:00|50.035|50.31|49.55|49.585|1208200|49.238
1535117400|2018-08-24 13:30:00|49.9|50.08|49.64|50.065|726400|49.715
1535376600|2018-08-27 13:30:00|50.145|50.76|50.105|50.705|860200|50.35
1535463000|2018-08-28 13:30:00|50.805|50.845|50.265|50.545|461600|50.191
1535549400|2018-08-29 13:30:00|50.285|50.75|50.2|50.71|1101400|50.355
1535635800|2018-08-30 13:30:00|50.25|50.435|50.05|50.38|1016400|50.027
1535722200|2018-08-31 13:30:00|50.2|50.725|50.075|50.635|919600|50.281
1536067800|2018-09-04 13:30:00|49.85|49.935|49.35|49.805|1283600|49.456
1536154200|2018-09-05 13:30:00|49.45|49.5|49.03|49.195|1165600|48.851
1536240600|2018-09-06 13:30:00|49.24|49.34|49.03|49.135|1393600|48.791
1536327000|2018-09-07 13:30:00|49.22|49.355|48.995|49.08|1150200|48.737
1536586200|2018-09-10 13:30:00|48.825|49.04|48.265|48.41|1560200|48.071
1536672600|2018-09-11 13:30:00|47.5|47.71|46.985|47.51|1560400|47.178
1536759000|2018-09-12 13:30:00|48|48|47.525|47.7|1457400|47.366
1536845400|2018-09-13 13:30:00|48.02|48.33|47.875|48.22|698000|47.883
1536931800|2018-09-14 13:30:00|48.35|48.565|48.225|48.505|906200|48.166
1537191000|2018-09-17 13:30:00|47.495|47.615|47.205|47.245|953000|46.914
1537277400|2018-09-18 13:30:00|47.23|47.23|46.565|46.64|1531400|46.314
1537363800|2018-09-19 13:30:00|46.59|47.05|46.285|46.935|3236200|46.607
1537450200|2018-09-20 13:30:00|47.265|47.735|47.185|47.45|1972400|47.118
1537536600|2018-09-21 13:30:00|46.95|47.37|46.585|46.845|2087000|46.517
1537795800|2018-09-24 13:30:00|46|46.125|45.315|45.695|2770000|45.375
1537882200|2018-09-25 13:30:00|46.205|46.34|45.85|46.17|2060600|45.847
1537968600|2018-09-26 13:30:00|46.295|46.955|46.245|46.39|2075000|46.065
1538055000|2018-09-27 13:30:00|46.43|46.995|46.43|46.695|1065400|46.368
1538141400|2018-09-28 13:30:00|47.08|47.405|46.39|47.05|2110400|46.721
1538400600|2018-10-01 13:30:00|47.5|47.66|46.68|46.805|1875400|46.477
1538487000|2018-10-02 13:30:00|46.82|46.82|46.255|46.705|1546200|46.378
1538573400|2018-10-03 13:30:00|46.74|46.905|45.835|45.955|1663200|45.633
1538659800|2018-10-04 13:30:00|45|45.35|44.785|45.03|2393200|44.715
1538746200|2018-10-05 13:30:00|45.085|45.135|44.175|44.265|1524600|43.955
1539005400|2018-10-08 13:30:00|44.145|44.565|44.05|44.43|1296400|44.119
1539091800|2018-10-09 13:30:00|44.195|44.44|43.865|43.92|1665200|43.613
1539178200|2018-10-10 13:30:00|44.4|44.62|43.255|43.255|3084600|42.952
1539264600|2018-10-11 13:30:00|43.355|44.03|42.715|43.085|2872600|42.783
1539351000|2018-10-12 13:30:00|44.32|44.84|44.215|44.745|2440600|44.432
1539610200|2018-10-15 13:30:00|44.905|45.465|44.64|44.975|1378600|44.66
1539696600|2018-10-16 13:30:00|45.17|45.545|45.165|45.35|1142200|45.033
1539783000|2018-10-17 13:30:00|44.945|44.945|43.73|44.07|1800400|43.762
1539869400|2018-10-18 13:30:00|43.915|44.075|43.615|43.69|1227200|43.384
1539955800|2018-10-19 13:30:00|44.27|44.47|43.655|43.775|1559800|43.469
1540215000|2018-10-22 13:30:00|44.44|44.865|44.23|44.435|995000|44.124
1540301400|2018-10-23 13:30:00|44.115|45.99|43.815|45.84|3143200|45.519
1540387800|2018-10-24 13:30:00|45.665|45.75|44.83|44.89|1840000|44.576
1540474200|2018-10-25 13:30:00|44.97|46|44.64|45.855|1780000|45.534
1540560600|2018-10-26 13:30:00|45.23|45.84|44.995|45.485|858000|45.167
1540819800|2018-10-29 13:30:00|44.725|44.87|43.72|43.94|1862200|43.632
1540906200|2018-10-30 13:30:00|44.235|44.37|43.64|43.91|1168400|43.603
1540992600|2018-10-31 13:30:00|44.04|44.81|44.04|44.455|2298800|44.144
1541079000|2018-11-01 13:30:00|44.5|44.525|44.13|44.52|2634200|44.208
1541165400|2018-11-02 13:30:00|45.255|46.03|45.085|45.625|3089400|45.306
1541428200|2018-11-05 14:30:00|45.69|45.935|45.035|45.36|1088800|45.043
1541514600|2018-11-06 14:30:00|45.06|45.725|45.025|45.455|903800|45.137
1541601000|2018-11-07 14:30:00|45.94|46.295|45.68|46.14|1027200|45.817
1541687400|2018-11-08 14:30:00|46.11|46.38|45.91|46.08|1078400|45.758
1541773800|2018-11-09 14:30:00|45.755|46.31|45.53|46.025|1416200|45.703
1542033000|2018-11-12 14:30:00|45.69|45.69|44.335|44.82|1708400|44.506
1542119400|2018-11-13 14:30:00|45.22|46.11|45.2|46.07|2082000|45.748
1542205800|2018-11-14 14:30:00|46.77|47.21|46.35|46.745|1765200|46.418
1542292200|2018-11-15 14:30:00|46.68|47.59|46.68|47.56|1140000|47.227
1542378600|2018-11-16 14:30:00|47.49|48.045|47.14|47.67|1110000|47.336
1542637800|2018-11-19 14:30:00|47.695|48.19|47.55|48.015|1497400|47.679
1542724200|2018-11-20 14:30:00|47.775|48.18|47.38|47.4|1652400|47.068
1542810600|2018-11-21 14:30:00|48.12|48.5|47.77|48.13|1113200|47.793
1542983400|2018-11-23 14:30:00|48.05|48.295|47.785|48.17|662000|47.833
1543242600|2018-11-26 14:30:00|48.595|48.75|48.385|48.57|1242600|48.23
1543329000|2018-11-27 14:30:00|48.68|49.04|48.555|48.62|1401000|48.28
1543415400|2018-11-28 14:30:00|49.125|50.095|49.085|49.97|1640000|49.62
1543501800|2018-11-29 14:30:00|50.565|51.25|50.38|50.875|1892400|50.519
1543588200|2018-11-30 14:30:00|50.83|51.135|50.635|50.71|1542600|50.355
1543847400|2018-12-03 14:30:00|50.735|50.735|49.975|50.09|1613600|49.739
1543933800|2018-12-04 14:30:00|49.735|49.96|49.405|49.645|1810400|49.298
1544106600|2018-12-06 14:30:00|49.565|51.005|49.365|50.93|2806600|50.574
1544193000|2018-12-07 14:30:00|50.335|50.61|49.975|50.23|1674000|49.878
1544452200|2018-12-10 14:30:00|48.965|48.97|47.03|47.64|3310800|47.307
1544538600|2018-12-11 14:30:00|48.355|48.5|47.53|47.78|1810400|47.446
1544625000|2018-12-12 14:30:00|48.95|49.745|48.85|49.335|2669200|48.99
1544711400|2018-12-13 14:30:00|49.545|50.51|49.5|50.38|2372200|50.027
1544797800|2018-12-14 14:30:00|49.795|50.44|49.545|50.22|1569800|49.869
1545057000|2018-12-17 14:30:00|50.595|51.17|50.35|50.5|1625800|50.147
1545143400|2018-12-18 14:30:00|51.235|51.545|51.195|51.295|2247000|50.936
1545229800|2018-12-19 14:30:00|51.325|51.99|51.1|51.555|2579200|51.194
1545316200|2018-12-20 14:30:00|51.93|52.25|51.265|51.4|1622600|51.04
1545402600|2018-12-21 14:30:00|51.055|51.085|50.14|50.2|1535000|49.849
1545661800|2018-12-24 14:30:00|50.09|50.55|49.825|50.1|635200|49.749
1545834600|2018-12-26 14:30:00|50.515|51.265|50.515|50.995|1283000|50.638
1545921000|2018-12-27 14:30:00|50.395|51.225|50.38|51.13|1601800|50.772
1546007400|2018-12-28 14:30:00|51.2|52.005|51|51.57|1037400|51.209
1546266600|2018-12-31 14:30:00|51.795|51.89|51.005|51.795|1112200|51.433
1546439400|2019-01-02 14:30:00|51.385|51.925|51.385|51.835|824400|51.472
1546525800|2019-01-03 14:30:00|51.06|51.285|50.795|50.91|948000|50.554
1546612200|2019-01-04 14:30:00|51.195|51.975|51.14|51.79|1104600|51.428
1546871400|2019-01-07 14:30:00|51.54|51.705|51.185|51.525|1117800|51.164
1546957800|2019-01-08 14:30:00|51.175|52.05|51.055|51.905|1693400|51.542
1547044200|2019-01-09 14:30:00|51.855|51.915|51.155|51.45|1895400|51.09
1547130600|2019-01-10 14:30:00|51.36|51.46|51.005|51.34|797200|50.981
1547217000|2019-01-11 14:30:00|51.06|51.475|51.005|51.32|704800|50.961
1547476200|2019-01-14 14:30:00|50.93|50.93|50.405|50.43|1183200|50.077
1547562600|2019-01-15 14:30:00|50.71|51.135|50.67|51.135|1132600|50.777
1547649000|2019-01-16 14:30:00|51.02|51.555|50.74|51.1|1254400|50.742
1547735400|2019-01-17 14:30:00|51.115|51.535|51.055|51.435|1009800|51.075
1547821800|2019-01-18 14:30:00|51.385|51.71|51.19|51.675|1236000|51.313
1548167400|2019-01-22 14:30:00|51.3|51.6|50.665|50.96|1779200|50.603
1548253800|2019-01-23 14:30:00|50.85|50.93|50.135|50.185|1572600|49.834
1548340200|2019-01-24 14:30:00|50.22|50.34|49.59|49.625|3368000|49.278
1548426600|2019-01-25 14:30:00|49.925|50.1|49.505|49.57|1468800|49.223
1548685800|2019-01-28 14:30:00|49.505|49.505|48.975|49.08|1351600|48.737
1548772200|2019-01-29 14:30:00|48.8|48.9|48.04|48.25|1693600|47.912
1548858600|2019-01-30 14:30:00|48.205|48.205|47.25|47.87|2743400|47.535
1548945000|2019-01-31 14:30:00|48.41|49.365|48.275|49.11|1864600|48.766
1549031400|2019-02-01 14:30:00|49.08|49.66|48.97|49.53|1463200|49.183
1549290600|2019-02-04 14:30:00|49.485|49.595|48.975|49.53|1099200|49.183
1549377000|2019-02-05 14:30:00|49.785|49.995|49.51|49.92|817600|49.571
1549463400|2019-02-06 14:30:00|49.985|50.285|49.765|50.13|674600|49.779
1549549800|2019-02-07 14:30:00|50.045|50.385|50.03|50.295|1649000|49.943
1549636200|2019-02-08 14:30:00|50.225|50.525|50.01|50.145|767800|49.794
1549895400|2019-02-11 14:30:00|50.535|51.05|50.15|50.275|1024200|49.923
1549981800|2019-02-12 14:30:00|50.85|51.04|50.725|50.995|1449000|50.638
1550068200|2019-02-13 14:30:00|50.865|50.865|50.345|50.695|1376400|50.34
1550154600|2019-02-14 14:30:00|50.11|50.37|50.02|50.115|1405400|49.764
1550241000|2019-02-15 14:30:00|49.895|50.185|49.495|50.09|1558400|49.739
1550586600|2019-02-19 14:30:00|49.62|49.735|49.03|49.17|2082800|48.826
1550673000|2019-02-20 14:30:00|49.665|49.95|49.57|49.825|1705800|49.476
1550759400|2019-02-21 14:30:00|49.835|50.26|49.715|50.04|879600|49.69
1550845800|2019-02-22 14:30:00|49.895|50.325|49.75|50.12|1178400|49.769
1551105000|2019-02-25 14:30:00|50.27|51.21|50.27|50.935|1121800|50.579
1551191400|2019-02-26 14:30:00|50.35|50.615|50.08|50.41|970400|50.057
1551277800|2019-02-27 14:30:00|49.97|50.235|49.55|50.17|845800|49.819
1551364200|2019-02-28 14:30:00|50.13|50.81|50.05|50.56|1924600|50.206
1551450600|2019-03-01 14:30:00|50.28|50.485|49.8|50.22|1525000|49.869
1551709800|2019-03-04 14:30:00|50.025|50.245|49.775|50.22|1175800|49.869
1551796200|2019-03-05 14:30:00|50.58|51.33|50.58|51.19|1227000|50.832
1551882600|2019-03-06 14:30:00|51.155|51.64|50.81|51.49|2458600|51.13
1551969000|2019-03-07 14:30:00|51.71|51.71|51.285|51.375|1037400|51.015
1552055400|2019-03-08 14:30:00|51.555|52.065|51.555|51.99|1188600|51.626
1552311000|2019-03-11 13:30:00|52.34|53.225|52.34|53.125|2327800|52.753
1552397400|2019-03-12 13:30:00|53.465|54.115|53.39|53.955|1696600|53.577
1552483800|2019-03-13 13:30:00|54.55|55.43|54.5|55.22|1881200|54.834
1552570200|2019-03-14 13:30:00|54.955|55.26|54.86|55.225|1151400|54.839
1552656600|2019-03-15 13:30:00|55.625|56.28|55.625|55.99|1367400|55.598
1552915800|2019-03-18 13:30:00|56.365|56.945|56.28|56.765|1180200|56.368
1553002200|2019-03-19 13:30:00|56.85|56.92|56.19|56.25|1409800|55.856
1553088600|2019-03-20 13:30:00|56.95|57.42|56.835|56.99|1547400|56.591
1553175000|2019-03-21 13:30:00|56.805|57.175|56.71|56.92|906400|56.522
1553261400|2019-03-22 13:30:00|56.47|56.63|56.12|56.16|1094600|55.767
1553520600|2019-03-25 13:30:00|56.46|56.67|55.945|56.085|1583400|55.692
1553607000|2019-03-26 13:30:00|56.95|57.58|56.945|57.475|1209400|57.073
1553693400|2019-03-27 13:30:00|57.125|57.14|56.555|57.105|1131600|56.705
1553779800|2019-03-28 13:30:00|56.955|57.13|56.78|56.815|851000|56.417
1553866200|2019-03-29 13:30:00|57.2|57.955|57.065|57.955|1749400|57.549
1554125400|2019-04-01 13:30:00|58.08|58.125|57.1|57.65|984800|57.247
1554211800|2019-04-02 13:30:00|57.575|58.045|57.38|57.795|1291000|57.391
1554298200|2019-04-03 13:30:00|57.895|58.03|57.57|57.66|967600|57.256
1554384600|2019-04-04 13:30:00|57.395|57.42|56.87|57.05|1305800|56.651
1554471000|2019-04-05 13:30:00|57.425|57.565|57.075|57.14|782000|56.74
1554730200|2019-04-08 13:30:00|56.7|57.135|56.56|57.125|962200|56.725
1554816600|2019-04-09 13:30:00|56.645|57.22|56.485|57.03|1294000|56.631
1554903000|2019-04-10 13:30:00|56.315|56.525|55.9|56.515|2023800|56.119
1554989400|2019-04-11 13:30:00|56.625|56.84|56.235|56.46|834200|56.065
1555075800|2019-04-12 13:30:00|56.705|56.745|56.53|56.715|880400|56.318
1555335000|2019-04-15 13:30:00|56.865|57.14|56.7|57.07|876600|56.671
1555421400|2019-04-16 13:30:00|57.29|57.82|57.22|57.715|643400|57.311
1555507800|2019-04-17 13:30:00|57.94|58.055|57.31|57.72|1345400|57.316
1555594200|2019-04-18 13:30:00|57.57|57.995|57.445|57.96|1074000|57.554
1555939800|2019-04-22 13:30:00|56.95|57.685|56.515|57.55|1183800|57.147
1556026200|2019-04-23 13:30:00|57.065|57.29|56.525|57.085|1322600|56.685
1556112600|2019-04-24 13:30:00|57.31|58.115|57.19|58|1554400|57.594
1556199000|2019-04-25 13:30:00|57.455|57.645|56.76|57.42|1969400|57.018
1556285400|2019-04-26 13:30:00|57.56|57.925|57.375|57.595|1019400|57.192
1556544600|2019-04-29 13:30:00|57.545|57.785|56.985|57.27|907000|56.869
1556631000|2019-04-30 13:30:00|57.505|57.8|57.235|57.325|1471000|56.924
1556717400|2019-05-01 13:30:00|57.605|58.785|57.37|58.1|1242800|57.693
1556803800|2019-05-02 13:30:00|58.84|59.915|58.66|59.64|1298600|59.223
1556890200|2019-05-03 13:30:00|59.8|60.32|59.58|59.945|1452200|59.525
1557149400|2019-05-06 13:30:00|59.05|59.355|58.61|59.215|928800|58.801
1557235800|2019-05-07 13:30:00|58.835|59.04|58.475|58.68|1513800|58.269
1557322200|2019-05-08 13:30:00|58.42|58.42|57.555|57.78|1414400|57.376
1557408600|2019-05-09 13:30:00|57.485|58.07|57.125|57.95|1042000|57.544
1557495000|2019-05-10 13:30:00|58.08|58.775|57.94|58.56|925800|58.15
1557754200|2019-05-13 13:30:00|57.725|57.845|57.16|57.73|866400|57.326
1557840600|2019-05-14 13:30:00|58.15|58.595|57.59|58.085|897200|57.678
1557927000|2019-05-15 13:30:00|57.93|58.135|57.365|57.445|1099400|57.043
1558013400|2019-05-16 13:30:00|58|58.77|57.95|58.51|1561800|58.101
1558099800|2019-05-17 13:30:00|58.76|59.155|58.25|58.45|2165600|58.041
1558359000|2019-05-20 13:30:00|60.265|62.275|60.16|61.94|4291200|61.507
1558445400|2019-05-21 13:30:00|61.385|61.525|60.605|61.5|1864600|61.07
1558531800|2019-05-22 13:30:00|61.5|61.67|61.225|61.355|1293600|60.926
1558618200|2019-05-23 13:30:00|59.85|59.99|59.5|59.7|2049200|59.282
1558704600|2019-05-24 13:30:00|60.45|61.65|60.42|61.36|1505600|60.931
1559050200|2019-05-28 13:30:00|61.37|62.14|61.37|62.01|1750800|61.576
1559136600|2019-05-29 13:30:00|61.78|61.895|61.215|61.64|1199800|61.209
1559223000|2019-05-30 13:30:00|62.095|62.36|61.82|61.98|900200|61.546
1559309400|2019-05-31 13:30:00|61.5|62.095|61.365|62.08|902400|61.646
1559568600|2019-06-03 13:30:00|62.5|63.655|62.5|63.02|1389800|62.579
1559655000|2019-06-04 13:30:00|63.3|63.635|62.26|63.63|2214000|63.185
1559741400|2019-06-05 13:30:00|63.87|64.4|63.405|64.015|1436600|63.567
1559827800|2019-06-06 13:30:00|63.5|63.935|62.94|63.87|1608000|63.423
1559914200|2019-06-07 13:30:00|64.13|64.595|63.655|64.375|940200|63.924
1560173400|2019-06-10 13:30:00|64.5|64.8|64.055|64.315|1663800|63.865
1560259800|2019-06-11 13:30:00|64.42|65.195|64.015|65.08|1705400|64.625
1560346200|2019-06-12 13:30:00|64.83|64.855|63.925|64.145|1799800|63.696
1560432600|2019-06-13 13:30:00|64.41|64.41|63.5|63.725|936000|63.279
1560519000|2019-06-14 13:30:00|63.57|64.385|63.535|64.15|824000|63.701
1560778200|2019-06-17 13:30:00|64.02|64.275|63.445|63.525|1008400|63.08
1560864600|2019-06-18 13:30:00|63.855|64.125|63.3|63.405|1204000|62.961
1560951000|2019-06-19 13:30:00|63.28|63.435|62.785|63.325|1234000|63.204|divid|0.323
1561037400|2019-06-20 13:30:00|63.755|64.385|63.7|64.38|998800|64.257
1561123800|2019-06-21 13:30:00|63.9|63.9|62.815|63.405|1213600|63.284
1561383000|2019-06-24 13:30:00|63.45|64.14|63.365|63.765|986800|63.643
1561469400|2019-06-25 13:30:00|63.955|64|63.4|63.77|1173600|63.648
1561555800|2019-06-26 13:30:00|64.125|64.25|63.75|63.895|1791800|63.773
1561642200|2019-06-27 13:30:00|63.9|64.47|63.9|64.385|895200|64.262
1561728600|2019-06-28 13:30:00|64.58|65.045|64.23|65.02|1489600|64.896
1561987800|2019-07-01 13:30:00|65.425|65.645|64.79|65.485|1234800|65.36
1562074200|2019-07-02 13:30:00|65.59|65.89|65|65.65|904000|65.524
1562160600|2019-07-03 13:30:00|65.45|65.85|65.34|65.655|419800|65.529
1562333400|2019-07-05 13:30:00|65.69|65.87|64.595|64.895|1354600|64.771
1562592600|2019-07-08 13:30:00|63.825|63.95|63.09|63.1|1810800|62.979
1562679000|2019-07-09 13:30:00|62.85|62.85|62.025|62.21|1925600|62.091
1562765400|2019-07-10 13:30:00|62.75|63.725|62.545|63.385|1949600|63.264
1562851800|2019-07-11 13:30:00|63.475|64.135|63.285|64.025|1142600|63.902
1562938200|2019-07-12 13:30:00|63.75|63.785|62.865|62.975|996800|62.854
1563197400|2019-07-15 13:30:00|63.215|63.57|62.875|62.965|1045800|62.844
1563283800|2019-07-16 13:30:00|63.085|63.11|62.565|62.625|896400|62.505
1563370200|2019-07-17 13:30:00|62.725|62.98|62.43|62.96|793800|62.839
1563456600|2019-07-18 13:30:00|63.07|63.675|62.865|63.54|1061000|63.418
1563543000|2019-07-19 13:30:00|62.7|62.755|60.95|61.68|2090800|61.562
1563802200|2019-07-22 13:30:00|60.545|60.745|58.43|58.75|3416000|58.638
1563888600|2019-07-23 13:30:00|58.305|58.58|57.1|57.655|4125400|57.545
1563975000|2019-07-24 13:30:00|57.975|58.875|57.93|58.425|1899800|58.313
1564061400|2019-07-25 13:30:00|58.69|58.895|58.145|58.205|1420000|58.094
1564147800|2019-07-26 13:30:00|58.425|58.425|57.55|57.58|1922600|57.47
1564407000|2019-07-29 13:30:00|57.605|57.665|57.165|57.5|1262200|57.39
1564493400|2019-07-30 13:30:00|57.445|57.495|56.825|56.95|1593600|56.841
1564579800|2019-07-31 13:30:00|57.195|57.715|57.17|57.49|2325200|57.49|divid|0.109
1564666200|2019-08-01 13:30:00|57.27|58.105|56.99|57.29|1210800|57.29
1564752600|2019-08-02 13:30:00|56.79|57.205|56.77|56.91|1317200|56.91
1565011800|2019-08-05 13:30:00|55.555|55.675|54.565|54.72|2229400|54.72
1565098200|2019-08-06 13:30:00|55.275|56.09|55.275|55.895|1289600|55.895
1565184600|2019-08-07 13:30:00|55.335|56.03|55.06|55.46|2326400|55.46
1565271000|2019-08-08 13:30:00|56.685|57.22|56.23|56.295|2819600|56.295
1565357400|2019-08-09 13:30:00|57|57.285|56.425|56.435|1645200|56.435
1565616600|2019-08-12 13:30:00|56.195|56.685|56|56.49|801600|56.49
1565703000|2019-08-13 13:30:00|55.535|55.7|55.105|55.55|1605800|55.55
1565789400|2019-08-14 13:30:00|55.43|55.445|54.42|54.55|1505600|54.55
1565875800|2019-08-15 13:30:00|54.6|54.995|54.49|54.87|1037400|54.87
1565962200|2019-08-16 13:30:00|55.01|55.375|54.645|55.25|1545000|55.25
1566221400|2019-08-19 13:30:00|55.155|55.375|54.44|54.44|1030400|54.44
1566307800|2019-08-20 13:30:00|54.845|54.93|54.46|54.695|1340800|54.695
1566394200|2019-08-21 13:30:00|55|55|54.65|54.675|1746000|54.675
1566480600|2019-08-22 13:30:00|53.96|54|52.645|52.68|2930400|52.68
1566567000|2019-08-23 13:30:00|53.38|54.17|52.87|53.07|4554000|53.07
1566826200|2019-08-26 13:30:00|54.525|54.59|53.38|53.5|4370400|53.5
1566912600|2019-08-27 13:30:00|53.65|54.28|53.645|54|2682800|54
1566999000|2019-08-28 13:30:00|53.835|53.835|53.175|53.47|1335800|53.47
1567085400|2019-08-29 13:30:00|53.305|53.655|53.1|53.47|1043000|53.47
1567171800|2019-08-30 13:30:00|53.915|54.235|53.76|53.9|1535000|53.9
1567517400|2019-09-03 13:30:00|53.32|53.37|52.475|52.505|1516400|52.505
1567603800|2019-09-04 13:30:00|53.46|53.46|52.665|52.67|3260400|52.67
1567690200|2019-09-05 13:30:00|53.005|53.18|51.47|51.785|4577800|51.785
1567776600|2019-09-06 13:30:00|51.995|52.79|51.995|52.155|3264600|52.155
1568035800|2019-09-09 13:30:00|52.175|52.88|52|52.165|1929200|52.165
1568122200|2019-09-10 13:30:00|52.34|52.34|51.615|51.865|1406800|51.865
1568208600|2019-09-11 13:30:00|52.24|52.61|52.025|52.5|2880400|52.5
1568295000|2019-09-12 13:30:00|53.095|53.16|52.325|52.46|2781000|52.46
1568381400|2019-09-13 13:30:00|52.75|53.04|52.375|52.485|1604600|52.485
1568640600|2019-09-16 13:30:00|52.035|52.295|51.69|51.925|1402000|51.925
1568727000|2019-09-17 13:30:00|51.5|52.165|51.275|51.93|992200|51.93
1568813400|2019-09-18 13:30:00|51.5|51.87|51.085|51.455|1217600|51.455
1568899800|2019-09-19 13:30:00|51.255|51.755|51.025|51.275|1427600|51.275
1568986200|2019-09-20 13:30:00|56.04|56.49|55.755|56.09|6198000|56.09
1569245400|2019-09-23 13:30:00|58.5|59.24|57.73|59.18|4681600|59.18
1569331800|2019-09-24 13:30:00|58.8|59.285|57.845|57.91|3587200|57.91
1569418200|2019-09-25 13:30:00|57.5|57.52|56.715|57.505|4884200|57.505
1569504600|2019-09-26 13:30:00|58.74|59.43|58.34|59.02|2947000|59.02|split|2
1569591000|2019-09-27 13:30:00|59.74|59.75|57.79|58.25|2607800|58.25
1569850200|2019-09-30 13:30:00|57.81|58|56.78|57.05|2002800|57.05
1569936600|2019-10-01 13:30:00|57.43|57.53|56.64|57.42|1517300|57.42
1570023000|2019-10-02 13:30:00|56.77|57|56.32|56.47|1754600|56.47
1570109400|2019-10-03 13:30:00|56.72|57.64|56.47|57.62|1785700|57.62
1570195800|2019-10-04 13:30:00|55.85|56|54.66|55.22|2907600|55.22
1570455000|2019-10-07 13:30:00|54.93|55.84|54.85|55.81|2183800|55.81
1570541400|2019-10-08 13:30:00|55.64|55.94|55.55|55.93|2535600|55.93
1570627800|2019-10-09 13:30:00|56.8|57.19|56.7|56.78|1312100|56.78
1570714200|2019-10-10 13:30:00|56.33|56.43|55.74|56.42|1713500|56.42
1570800600|2019-10-11 13:30:00|56.59|56.84|55.87|56.04|1011500|56.04
1571059800|2019-10-14 13:30:00|55.84|55.98|55.36|55.81|830200|55.81
1571146200|2019-10-15 13:30:00|56.21|57.26|55.78|57.03|1673000|57.03
1571232600|2019-10-16 13:30:00|56.92|57.55|56.54|57.33|1655300|57.33
1571319000|2019-10-17 13:30:00|57.53|58.23|57.53|57.7|1495100|57.7
1571405400|2019-10-18 13:30:00|57.84|58.09|56.97|57.07|1143700|57.07
1571664600|2019-10-21 13:30:00|57.27|58.78|57.13|58.61|1195900|58.61
1571751000|2019-10-22 13:30:00|58.92|59.4|58.65|58.78|1551500|58.78
1571837400|2019-10-23 13:30:00|58.9|59.38|58.82|59.37|1834000|59.37
1571923800|2019-10-24 13:30:00|59.33|59.95|59.17|59.93|2076000|59.93
1572010200|2019-10-25 13:30:00|59.67|60.38|59.38|60.1|2172400|60.1
1572269400|2019-10-28 13:30:00|60.49|60.81|60.05|60.09|1429000|60.09
1572355800|2019-10-29 13:30:00|60.16|60.97|60.16|60.75|1546800|60.75
1572442200|2019-10-30 13:30:00|60.75|61.26|60.48|61.23|1533700|61.23
1572528600|2019-10-31 13:30:00|60.81|61.24|60.67|61.09|2153700|61.09
1572615000|2019-11-01 13:30:00|61.7|61.77|60.99|61.57|1558500|61.57
1572877800|2019-11-04 14:30:00|61.57|61.82|61.06|61.64|1164100|61.64
1572964200|2019-11-05 14:30:00|61.75|61.95|60.93|60.99|2050500|60.99
1573050600|2019-11-06 14:30:00|61.32|62.19|60.86|62.11|1077900|62.11
1573137000|2019-11-07 14:30:00|62.8|63.01|62.17|62.27|936700|62.27
1573223400|2019-11-08 14:30:00|62.13|62.4|61.74|61.81|1119700|61.81
1573482600|2019-11-11 14:30:00|61.91|62.4|61.81|61.85|575000|61.85
1573569000|2019-11-12 14:30:00|61.91|62.24|61.54|61.57|1017500|61.57
1573655400|2019-11-13 14:30:00|61.3|61.88|61.07|61.5|961600|61.5
1573741800|2019-11-14 14:30:00|61.5|62.2|61.44|62.09|1328500|62.09
1573828200|2019-11-15 14:30:00|62.3|62.48|61.72|61.96|903500|61.96
1574087400|2019-11-18 14:30:00|61.8|61.88|61.31|61.39|1060800|61.39
1574173800|2019-11-19 14:30:00|61.51|61.62|61.12|61.42|1244600|61.42
1574260200|2019-11-20 14:30:00|61.24|62.1|61.24|61.77|1038300|61.77
1574346600|2019-11-21 14:30:00|61.9|62.01|61.43|61.69|1701700|61.69
1574433000|2019-11-22 14:30:00|61.5|61.91|61.38|61.61|780100|61.61
1574692200|2019-11-25 14:30:00|62|62.46|61.96|62.39|1671200|62.39
1574778600|2019-11-26 14:30:00|62.11|62.77|62.1|62.73|929700|62.73
1574865000|2019-11-27 14:30:00|62.72|63.47|62.47|63.39|1012400|63.39
1575037800|2019-11-29 14:30:00|62.55|62.55|61.34|61.75|938500|61.75
1575297000|2019-12-02 14:30:00|61.82|62|61.41|61.97|1095400|61.97
1575383400|2019-12-03 14:30:00|61.37|61.84|61.21|61.61|890100|61.61
1575469800|2019-12-04 14:30:00|61.87|62.6|61.87|62.38|1408400|62.38
1575556200|2019-12-05 14:30:00|62.23|62.51|61.8|62.43|1149200|62.43
1575642600|2019-12-06 14:30:00|62.4|62.41|61.56|62.39|1232900|62.39
1575901800|2019-12-09 14:30:00|62.3|62.45|61.95|62.3|957500|62.3
1575988200|2019-12-10 14:30:00|62.65|63.22|62.48|62.98|1527000|62.98
1576074600|2019-12-11 14:30:00|62.98|63.2|62.55|63.19|1209800|63.19
1576161000|2019-12-12 14:30:00|63.78|63.96|63.32|63.44|980100|63.44
1576247400|2019-12-13 14:30:00|63.71|64|63.39|63.45|1215000|63.45
1576506600|2019-12-16 14:30:00|63.2|63.44|62.53|63.26|1133700|63.26
1576593000|2019-12-17 14:30:00|63.89|64.5|63.82|64.37|1918100|64.37
1576679400|2019-12-18 14:30:00|65|65.38|64.59|64.75|1371500|64.75
1576765800|2019-12-19 14:30:00|64.59|64.81|64.12|64.15|1031600|64.15
1576852200|2019-12-20 14:30:00|64.81|64.84|64.28|64.4|971100|64.4
1577111400|2019-12-23 14:30:00|64.41|64.49|63.64|63.77|994100|63.77
1577197800|2019-12-24 14:30:00|63.45|63.85|63.28|63.78|475100|63.78
1577370600|2019-12-26 14:30:00|62.99|63.64|62.93|63.3|703700|63.3
1577457000|2019-12-27 14:30:00|63.64|63.69|62.97|63.11|733300|63.11
1577716200|2019-12-30 14:30:00|63.52|63.7|62.79|62.94|980200|62.94
1577802600|2019-12-31 14:30:00|62.82|63.4|62.73|63.37|514300|63.37
1577975400|2020-01-02 14:30:00|63.86|64.19|63.3|63.7|1115700|63.7
1578061800|2020-01-03 14:30:00|62.93|63.09|61.96|62.01|1491700|62.01
1578321000|2020-01-06 14:30:00|61|61.31|60.37|60.91|2323000|60.91
1578407400|2020-01-07 14:30:00|61.28|61.47|60.69|60.69|1228400|60.69
1578493800|2020-01-08 14:30:00|60.71|61.63|60.7|61.34|1744100|61.34
1578580200|2020-01-09 14:30:00|62.05|62.54|61.97|62.52|1456000|62.52
1578666600|2020-01-10 14:30:00|62.71|62.81|61.88|61.9|1222400|61.9
1578925800|2020-01-13 14:30:00|62.75|63.14|62.45|62.85|1726200|62.85
1579012200|2020-01-14 14:30:00|62.85|63.23|62.53|62.81|1011200|62.81
1579098600|2020-01-15 14:30:00|62.92|63.14|62.15|62.46|963200|62.46
1579185000|2020-01-16 14:30:00|62.81|62.81|61.59|61.64|1721300|61.64
1579271400|2020-01-17 14:30:00|61.7|61.86|61.35|61.74|1156100|61.74
1579617000|2020-01-21 14:30:00|60.95|60.95|58.97|59.09|2682400|59.09
1579703400|2020-01-22 14:30:00|59.59|59.97|58.8|58.9|2249300|58.9
1579789800|2020-01-23 14:30:00|59.08|59.27|58.65|58.74|1506600|58.74
1579876200|2020-01-24 14:30:00|59.35|59.98|59.01|59.23|1549100|59.23
1580135400|2020-01-27 14:30:00|58.32|58.37|57.91|58.06|1081400|58.06
1580221800|2020-01-28 14:30:00|58.2|58.43|57.47|58|1667500|58
1580308200|2020-01-29 14:30:00|58.54|58.54|57.82|58.11|2261100|58.11
1580394600|2020-01-30 14:30:00|57.71|57.84|57.2|57.59|1508800|57.59
1580481000|2020-01-31 14:30:00|57.34|57.61|56.94|57.28|2357000|57.28
1580740200|2020-02-03 14:30:00|57.21|57.71|57.07|57.56|1744000|57.56
1580826600|2020-02-04 14:30:00|58.52|59.44|58.51|58.95|1770400|58.95
1580913000|2020-02-05 14:30:00|59.78|59.79|58.68|58.98|1759500|58.98
1580999400|2020-02-06 14:30:00|59.38|59.62|59.13|59.58|1032800|59.58
1581085800|2020-02-07 14:30:00|59.22|59.42|58.73|58.76|948700|58.76
1581345000|2020-02-10 14:30:00|58.65|59.22|58.65|58.85|632000|58.85
1581431400|2020-02-11 14:30:00|59.46|60.33|59.23|59.54|1179800|59.54
1581517800|2020-02-12 14:30:00|59.97|60.14|59.51|59.81|706200|59.81
1581604200|2020-02-13 14:30:00|59.65|60.06|59.2|59.73|1210500|59.73
1581690600|2020-02-14 14:30:00|58.95|59|58.45|58.74|1037900|58.74
1582036200|2020-02-18 14:30:00|58.17|58.87|57.84|58.75|1357500|58.75
1582122600|2020-02-19 14:30:00|58.97|59.02|58.23|58.44|1230400|58.44
1582209000|2020-02-20 14:30:00|58.02|58.46|57.6|57.97|1612600|57.97
1582295400|2020-02-21 14:30:00|57.8|58.07|57.18|57.52|1186600|57.52
1582554600|2020-02-24 14:30:00|56.37|57.04|56.14|56.59|1864300|56.59
1582641000|2020-02-25 14:30:00|57.24|57.41|55.7|55.72|1952000|55.72
1582727400|2020-02-26 14:30:00|56.11|56.76|55.39|55.43|2549000|55.43
1582813800|2020-02-27 14:30:00|55.48|55.83|54.82|54.99|3772200|54.99
1582900200|2020-02-28 14:30:00|54.03|55.14|53.36|54.85|3037100|54.85
1583159400|2020-03-02 14:30:00|53.74|54.72|53.72|54.65|2298000|54.65
1583245800|2020-03-03 14:30:00|54.58|55.35|53.27|53.72|3280000|53.72
1583332200|2020-03-04 14:30:00|53.05|53.28|52.67|52.98|3261200|52.98
1583418600|2020-03-05 14:30:00|52.72|52.89|51.33|51.49|3500000|51.49
1583505000|2020-03-06 14:30:00|50.72|51.61|50.3|51.4|5047600|51.4
1583760600|2020-03-09 13:30:00|49.31|49.99|48|49.19|3550100|49.19
1583847000|2020-03-10 13:30:00|50.28|50.81|48.96|50.69|3282000|50.69
1583933400|2020-03-11 13:30:00|49.8|50.17|48.16|48.39|2632500|48.39
1584019800|2020-03-12 13:30:00|44.79|45.55|43.45|44.75|3941500|44.75
1584106200|2020-03-13 13:30:00|49.1|50.36|46.34|47.67|3731200|47.67
1584365400|2020-03-16 13:30:00|43|45.43|42.89|43.14|3796000|43.14
1584451800|2020-03-17 13:30:00|43.52|46.95|43.52|46.74|4635900|46.74
1584538200|2020-03-18 13:30:00|40.95|41.92|38.53|41.22|5996000|41.22
1584624600|2020-03-19 13:30:00|39.7|40|35.07|36.34|10068000|36.34
1584711000|2020-03-20 13:30:00|37|37.52|35.6|35.78|7248100|35.78
1584970200|2020-03-23 13:30:00|32.67|33|29.5|29.96|9778600|29.96
1585056600|2020-03-24 13:30:00|32.58|35.27|31.39|32.99|9652700|32.99
1585143000|2020-03-25 13:30:00|34.88|37.58|34.53|37|4702000|37
1585229400|2020-03-26 13:30:00|38.51|41.58|38.51|41.22|5986900|41.22
1585315800|2020-03-27 13:30:00|39.37|40.66|37.07|39.31|5284400|39.31
1585575000|2020-03-30 13:30:00|37.96|38.82|36.61|38.76|3705800|38.76
1585661400|2020-03-31 13:30:00|39.1|39.5|37.99|38.46|3072500|38.46
1585747800|2020-04-01 13:30:00|36.54|37.14|35.59|36.06|2812600|36.06
1585834200|2020-04-02 13:30:00|36.06|37.59|35.77|37.57|3112700|37.57
1585920600|2020-04-03 13:30:00|36.98|37.05|33.86|34.59|3275400|34.59
1586179800|2020-04-06 13:30:00|36.63|38.52|36.37|36.95|4605100|36.95
1586266200|2020-04-07 13:30:00|39.33|39.45|36.8|37.02|3567800|37.02
1586352600|2020-04-08 13:30:00|38.21|39.18|37.28|38.84|2623300|38.84
1586439000|2020-04-09 13:30:00|39.6|41.67|39.51|40.76|2493400|40.76
1586784600|2020-04-13 13:30:00|40|40.36|38.01|39.65|2034200|39.65
1586871000|2020-04-14 13:30:00|41.25|41.51|39.93|41|1769000|41
1586957400|2020-04-15 13:30:00|38.44|39.15|38.11|38.59|1994300|38.59
1587043800|2020-04-16 13:30:00|39.32|39.5|36.94|37.7|3260600|37.7
1587130200|2020-04-17 13:30:00|40.84|41.34|38.72|39.97|5134500|39.97
1587389400|2020-04-20 13:30:00|40.81|42.33|40.55|41.39|2871300|41.39
1587475800|2020-04-21 13:30:00|39.65|40.3|38.44|38.97|2718600|38.97
1587562200|2020-04-22 13:30:00|40.93|41.05|39.95|40.78|2550400|40.78
1587648600|2020-04-23 13:30:00|41|41.84|40.67|40.88|2234200|40.88
1587735000|2020-04-24 13:30:00|40.72|40.8|39.7|39.95|1757300|39.95
1587994200|2020-04-27 13:30:00|40.51|40.74|40.03|40.59|2211700|40.59
1588080600|2020-04-28 13:30:00|41.78|42.37|40.81|40.84|2176900|40.84
1588167000|2020-04-29 13:30:00|43.65|44.92|43.39|44.91|3336200|44.91
1588253400|2020-04-30 13:30:00|44.85|44.85|42.67|43.35|2094200|43.35
1588339800|2020-05-01 13:30:00|42.25|42.32|41.41|42.1|1402300|42.1
1588599000|2020-05-04 13:30:00|40.52|40.96|39.85|40.7|2038600|40.7
1588685400|2020-05-05 13:30:00|40.65|41.66|40.62|40.76|1290000|40.76
1588771800|2020-05-06 13:30:00|41.57|41.69|40.7|40.74|1218300|40.74
1588858200|2020-05-07 13:30:00|40.76|41.63|40.17|40.31|2188500|40.31
1588944600|2020-05-08 13:30:00|41.42|41.67|40.25|40.59|2751800|40.59
1589203800|2020-05-11 13:30:00|40.18|40.2|38.49|38.52|4495800|38.52
1589290200|2020-05-12 13:30:00|39.59|41.75|38.45|40.38|7410100|40.38
1589376600|2020-05-13 13:30:00|40.62|40.62|37.92|37.98|6679400|37.98
1589463000|2020-05-14 13:30:00|37.36|38.41|36.51|37.59|7302000|37.59
1589549400|2020-05-15 13:30:00|37.08|37.31|36.28|36.44|5783000|36.44
1589808600|2020-05-18 13:30:00|36.71|36.99|36.44|36.53|7125300|36.53
1589895000|2020-05-19 13:30:00|36.75|36.83|35.65|35.87|3890000|35.87
1589981400|2020-05-20 13:30:00|36.73|37.96|36.6|37.77|2594400|37.77
1590067800|2020-05-21 13:30:00|37.58|38.04|37.2|37.2|2601300|37.2
1590154200|2020-05-22 13:30:00|36.42|36.73|36.25|36.72|1626000|36.72
1590499800|2020-05-26 13:30:00|37.89|38.1|37.44|37.6|3692300|37.6
1590586200|2020-05-27 13:30:00|39.76|40.9|39.28|40.82|5130100|40.82
1590672600|2020-05-28 13:30:00|42.01|42.01|41.06|41.1|5337400|41.1
1590759000|2020-05-29 13:30:00|40.79|41.99|40.78|41.83|3126800|41.83
1591018200|2020-06-01 13:30:00|42.46|43.21|42.06|42.51|2316300|42.51
1591104600|2020-06-02 13:30:00|43.62|44.68|43.5|44.6|3382800|44.6
1591191000|2020-06-03 13:30:00|45.49|46.15|45.39|46.09|3884200|46.09
1591277400|2020-06-04 13:30:00|45.72|46.22|44.98|45.38|3543600|45.38
1591363800|2020-06-05 13:30:00|47.64|47.65|46.64|47.61|3363600|47.61
1591623000|2020-06-08 13:30:00|46.81|47|45.65|45.83|2556100|45.83
1591709400|2020-06-09 13:30:00|44.66|44.68|43.7|43.87|3040000|43.87
1591795800|2020-06-10 13:30:00|44.2|44.38|43.52|43.63|1824600|43.63
1591882200|2020-06-11 13:30:00|41.94|42.18|40.61|40.73|4015700|40.73
1591968600|2020-06-12 13:30:00|42.7|43.09|41.71|42.33|2510600|42.33
1592227800|2020-06-15 13:30:00|41.22|42.23|40.79|41.78|2270800|41.78
1592314200|2020-06-16 13:30:00|43|43.47|42.48|42.72|1915800|42.72
1592400600|2020-06-17 13:30:00|42.83|43|42.54|42.72|1523100|42.72
1592487000|2020-06-18 13:30:00|43.51|44.42|43.4|43.75|1419500|43.75
1592573400|2020-06-19 13:30:00|44.63|45.08|44.1|44.69|2611700|44.69
1592832600|2020-06-22 13:30:00|44.59|45.12|44.36|44.72|1751900|44.72
1592919000|2020-06-23 13:30:00|45.51|46.23|45.35|45.43|2453300|45.43
1593005400|2020-06-24 13:30:00|44.8|44.8|43.65|44.11|1616500|44.11
1593091800|2020-06-25 13:30:00|43.59|45.93|43.59|45.65|2481200|45.65
1593178200|2020-06-26 13:30:00|45.35|46|44.93|45.09|2031000|45.09
1593437400|2020-06-29 13:30:00|45.66|45.85|45.22|45.62|2149200|45.62
1593523800|2020-06-30 13:30:00|45.53|45.63|44.98|45.46|1625000|45.46
1593610200|2020-07-01 13:30:00|46.19|48.21|46.08|47.93|3796800|47.93
1593696600|2020-07-02 13:30:00|48.48|48.72|47.64|47.76|1627800|47.76
1594042200|2020-07-06 13:30:00|49.06|49.44|48.64|48.82|1209300|48.82
1594128600|2020-07-07 13:30:00|49|49.04|47.79|47.92|1679500|47.92
1594215000|2020-07-08 13:30:00|48.19|48.69|47.84|48.63|2009900|48.63
1594301400|2020-07-09 13:30:00|48.63|48.86|48.01|48.55|1378500|48.55
1594387800|2020-07-10 13:30:00|47.63|48.42|47.46|48.39|1337600|48.39
1594647000|2020-07-13 13:30:00|47.54|47.72|46.74|47.02|2154300|47.02
1594733400|2020-07-14 13:30:00|45.83|46.38|45.62|46.3|1714400|46.3
1594819800|2020-07-15 13:30:00|46.7|47.41|46.6|46.73|1328300|46.73
1594906200|2020-07-16 13:30:00|46.52|46.78|46.24|46.46|808100|46.46
1594992600|2020-07-17 13:30:00|47.61|47.68|47.27|47.28|1230000|47.28