874675800|1997-09-19 13:30:00|17|18.25|17|17.688|2250800|8.507
874935000|1997-09-22 13:30:00|17.875|18.75|17.875|18.438|456900|8.868
875021400|1997-09-23 13:30:00|18.625|19.125|18.625|18.688|181700|8.988
875107800|1997-09-24 13:30:00|18.563|18.75|18.313|18.313|126500|8.808
875194200|1997-09-25 13:30:00|18.063|18.375|18.063|18.313|88300|8.808
875280600|1997-09-26 13:30:00|18.313|18.438|18.25|18.313|112500|8.808
875539800|1997-09-29 13:30:00|18.438|18.5|18.313|18.5|63000|8.898
875626200|1997-09-30 13:30:00|18.625|18.625|18.313|18.313|104900|8.808
875712600|1997-10-01 13:30:00|18.5|18.5|18.438|18.5|71700|8.898
875799000|1997-10-02 13:30:00|18.5|18.563|18.438|18.563|26400|8.928
875885400|1997-10-03 13:30:00|18.75|18.75|18.375|18.375|105600|8.838
876144600|1997-10-06 13:30:00|18.375|18.5|18.375|18.5|18000|8.898
876231000|1997-10-07 13:30:00|18.5|19.375|18.375|19.375|55500|9.319
876317400|1997-10-08 13:30:00|19.625|19.625|18.813|19.063|73400|9.168
876403800|1997-10-09 13:30:00|19|19.25|18.938|19.25|83500|9.259
876490200|1997-10-10 13:30:00|19.313|19.313|19|19.063|33800|9.168
876749400|1997-10-13 13:30:00|19|19|18.938|18.938|8700|9.108
876835800|1997-10-14 13:30:00|18.875|19.5|18.875|19.438|26700|9.349
876922200|1997-10-15 13:30:00|19.5|19.75|19.375|19.688|15600|9.469
877008600|1997-10-16 13:30:00|19.625|19.875|19.5|19.688|41700|9.469
877095000|1997-10-17 13:30:00|19.563|19.563|19.375|19.5|30900|9.379
877354200|1997-10-20 13:30:00|19.438|20.125|19.438|20.125|68600|9.679
877440600|1997-10-21 13:30:00|20.875|20.875|20.125|20.25|88400|9.74
877527000|1997-10-22 13:30:00|20.25|20.25|19.813|19.813|18200|9.529
877613400|1997-10-23 13:30:00|19.563|19.563|18.625|18.938|147800|9.108
877699800|1997-10-24 13:30:00|18.938|19|18.5|18.625|76800|8.958
877962600|1997-10-27 14:30:00|18.438|18.438|15.75|16|102100|7.695
878049000|1997-10-28 14:30:00|15.5|16.875|14.375|16.813|27900|8.086
878135400|1997-10-29 14:30:00|17.063|18.25|17.063|17.25|13600|8.297
878221800|1997-10-30 14:30:00|17|17|16.5|16.625|14300|7.996
878308200|1997-10-31 14:30:00|16.75|17.25|16.75|17|24300|8.176
878567400|1997-11-03 14:30:00|17|17.5|17|17.5|7000|8.417
878653800|1997-11-04 14:30:00|17.25|17.5|17.063|17.063|8900|8.207
878740200|1997-11-05 14:30:00|17.125|17.563|17.125|17.125|3400|8.237
878826600|1997-11-06 14:30:00|17|17.125|17|17|6700|8.176
878913000|1997-11-07 14:30:00|16.75|17|16.25|16.75|7100|8.056
879172200|1997-11-10 14:30:00|16.875|16.875|16.063|16.063|4700|7.726
879258600|1997-11-11 14:30:00|15.938|16.625|15.938|16.438|3200|7.906
879345000|1997-11-12 14:30:00|16.188|16.375|16|16.188|2400|7.786
879431400|1997-11-13 14:30:00|16.438|16.5|16|16.125|9000|7.756
879517800|1997-11-14 14:30:00|16.875|17.25|16.375|17.25|17300|8.297
879777000|1997-11-17 14:30:00|17.5|17.5|17.313|17.5|7600|8.417
879863400|1997-11-18 14:30:00|17.375|17.563|17.375|17.563|9200|8.447
879949800|1997-11-19 14:30:00|17.5|17.5|17.25|17.375|15300|8.357
880036200|1997-11-20 14:30:00|17.25|17.5|17|17.5|24800|8.417
880122600|1997-11-21 14:30:00|17.375|18|17.375|17.688|26300|8.507
880381800|1997-11-24 14:30:00|17.563|17.563|17|17|2100|8.176
880468200|1997-11-25 14:30:00|17|17.25|16.875|17.25|6100|8.297
880554600|1997-11-26 14:30:00|17.125|17.75|17.125|17.625|10900|8.477
880727400|1997-11-28 14:30:00|17.75|17.75|17.563|17.563|700|8.447
880986600|1997-12-01 14:30:00|17.313|18.5|17.313|18.5|39200|8.898
881073000|1997-12-02 14:30:00|18.5|18.813|18.375|18.813|18300|9.048
881159400|1997-12-03 14:30:00|18.75|18.813|18.688|18.75|15800|9.018
881245800|1997-12-04 14:30:00|18.625|19|18.625|18.938|7700|9.108
881332200|1997-12-05 14:30:00|18.875|19|18.75|18.813|3800|9.048
881591400|1997-12-08 14:30:00|18.875|19|18.875|19|9600|9.138
881677800|1997-12-09 14:30:00|18.875|19.125|18.75|19.125|2200|9.199
881764200|1997-12-10 14:30:00|19|19.25|19|19.063|18700|9.168
881850600|1997-12-11 14:30:00|18.875|18.875|18.5|18.625|102900|8.958
881937000|1997-12-12 14:30:00|18.438|18.625|18.438|18.563|9700|8.928
882196200|1997-12-15 14:30:00|18.563|19.25|18.563|19|22600|9.138
882282600|1997-12-16 14:30:00|19|19.125|18.75|18.75|38400|9.018
882369000|1997-12-17 14:30:00|18.625|19.5|18.125|19|26600|9.138
882455400|1997-12-18 14:30:00|19|19.375|19|19.25|24900|9.259
882541800|1997-12-19 14:30:00|19|19|18.875|18.875|1100|9.078
882801000|1997-12-22 14:30:00|18.875|18.875|18.5|18.5|25300|8.898
882887400|1997-12-23 14:30:00|18.5|18.625|18.5|18.5|13000|8.898
882973800|1997-12-24 14:30:00|18.375|18.375|18.375|18.375|5900|8.838
883146600|1997-12-26 14:30:00|18.313|18.375|18.188|18.375|3400|8.838
883405800|1997-12-29 14:30:00|18.5|19.625|18.5|19.375|8900|9.319
883492200|1997-12-30 14:30:00|19.25|19.438|19.25|19.438|800|9.349
883578600|1997-12-31 14:30:00|19.188|19.5|19.063|19.5|4900|9.379
883751400|1998-01-02 14:30:00|19.5|19.5|19.5|19.5|0|9.379
884010600|1998-01-05 14:30:00|19.25|19.375|18.875|19.063|16500|9.168
884097000|1998-01-06 14:30:00|19.25|19.375|19.063|19.063|12700|9.168
884183400|1998-01-07 14:30:00|18.875|19.25|18.75|19.125|2900|9.199
884269800|1998-01-08 14:30:00|18.875|18.875|18.75|18.75|600|9.018
884356200|1998-01-09 14:30:00|18.75|18.75|18|18|3700|8.657
884615400|1998-01-12 14:30:00|17.75|17.75|17.375|17.5|1200|8.417
884701800|1998-01-13 14:30:00|17.75|18.5|17.5|18.438|15300|8.868
884788200|1998-01-14 14:30:00|18.375|18.375|18.375|18.375|200|8.838
884874600|1998-01-15 14:30:00|18.125|18.125|18|18|1800|8.657
884961000|1998-01-16 14:30:00|18|18.25|17.688|18.25|6900|8.778
885306600|1998-01-20 14:30:00|18|18.625|18|18.375|4600|8.838
885393000|1998-01-21 14:30:00|18.25|18.25|18.25|18.25|200|8.778
885479400|1998-01-22 14:30:00|18.375|18.375|18.125|18.125|600|8.718
885565800|1998-01-23 14:30:00|18|18|17.75|17.75|4800|8.537
885825000|1998-01-26 14:30:00|17.625|17.813|17.625|17.688|1700|8.507
885911400|1998-01-27 14:30:00|17.75|17.938|17.625|17.875|3700|8.597
885997800|1998-01-28 14:30:00|17.75|17.813|17.625|17.625|4800|8.477
886084200|1998-01-29 14:30:00|17.5|17.5|16.75|16.938|10600|8.146
886170600|1998-01-30 14:30:00|17.063|17.063|16.5|16.5|27700|7.936
886429800|1998-02-02 14:30:00|16.375|17|16.375|16.75|104600|8.056
886516200|1998-02-03 14:30:00|16.938|17.25|16.938|17.25|8400|8.297
886602600|1998-02-04 14:30:00|17.375|17.375|17.125|17.25|6000|8.297
886689000|1998-02-05 14:30:00|17.125|17.438|16.875|17.438|8000|8.387
886775400|1998-02-06 14:30:00|17.438|17.438|17.438|17.438|0|8.387
887034600|1998-02-09 14:30:00|17.375|17.375|17.125|17.125|300|8.237
887121000|1998-02-10 14:30:00|17.125|17.125|17.125|17.125|30100|8.237
887207400|1998-02-11 14:30:00|17.313|17.313|17.125|17.125|29800|8.237
887293800|1998-02-12 14:30:00|17|17|16.875|16.938|8900|8.146
887380200|1998-02-13 14:30:00|16.75|17|16.75|17|4000|8.176
887725800|1998-02-17 14:30:00|16.875|16.875|15.75|16.75|27900|8.056
887812200|1998-02-18 14:30:00|16.75|16.75|16.75|16.75|1500|8.056
887898600|1998-02-19 14:30:00|16.5|16.75|16.5|16.75|900|8.056
887985000|1998-02-20 14:30:00|16.688|16.688|16.375|16.375|400|7.876
888244200|1998-02-23 14:30:00|16.375|16.625|16.375|16.625|7200|7.996
888330600|1998-02-24 14:30:00|16.5|16.563|16.5|16.563|16700|7.966
888417000|1998-02-25 14:30:00|16.313|16.5|16.25|16.5|122000|7.936
888503400|1998-02-26 14:30:00|16.375|16.5|16.25|16.375|55700|7.876
888589800|1998-02-27 14:30:00|16.375|16.625|16.375|16.438|35000|7.906
888849000|1998-03-02 14:30:00|16.5|16.5|16.5|16.5|5000|7.936
888935400|1998-03-03 14:30:00|16.438|16.5|16.438|16.5|5200|7.936
889021800|1998-03-04 14:30:00|16.5|16.563|16.438|16.438|1200|7.906
889108200|1998-03-05 14:30:00|16.375|16.375|16.313|16.313|2100|7.846
889194600|1998-03-06 14:30:00|16.188|16.188|16.063|16.063|300|7.726
889453800|1998-03-09 14:30:00|16.125|16.25|16.125|16.25|1200|7.816
889540200|1998-03-10 14:30:00|16.188|16.188|16.063|16.063|200|7.726
889626600|1998-03-11 14:30:00|16|16|15.563|15.563|15800|7.485
889713000|1998-03-12 14:30:00|15.438|16.125|15.438|16.125|30500|7.756
889799400|1998-03-13 14:30:00|16.125|16.125|16|16|20900|7.695
890058600|1998-03-16 14:30:00|16.125|16.125|15.875|15.875|1700|7.635
890145000|1998-03-17 14:30:00|15.813|15.813|15.75|15.75|1000|7.575
890231400|1998-03-18 14:30:00|15.75|15.75|15.75|15.75|500|7.575
890317800|1998-03-19 14:30:00|15.938|15.938|15.938|15.938|600|7.665
890404200|1998-03-20 14:30:00|16.125|16.125|16|16.125|49300|7.756
890663400|1998-03-23 14:30:00|16.375|16.375|16.25|16.25|22500|7.816
890749800|1998-03-24 14:30:00|16.125|16.125|16.125|16.125|100|7.756
890836200|1998-03-25 14:30:00|16.125|16.125|16.125|16.125|0|7.756
890922600|1998-03-26 14:30:00|16.125|16.125|16.125|16.125|6600|7.756
891009000|1998-03-27 14:30:00|16.25|16.25|16.125|16.25|96000|7.816
891268200|1998-03-30 14:30:00|16.25|16.438|16.25|16.438|11400|7.906
891354600|1998-03-31 14:30:00|16.625|16.75|16.563|16.75|23800|8.056
891441000|1998-04-01 14:30:00|16.875|16.875|16.5|16.5|26500|7.936
891527400|1998-04-02 14:30:00|16.625|16.688|16.625|16.688|600|8.026
891613800|1998-04-03 14:30:00|16.688|16.688|16.688|16.688|0|8.026
891869400|1998-04-06 13:30:00|16.688|16.688|16.688|16.688|0|8.026
891955800|1998-04-07 13:30:00|16.438|16.5|16.438|16.438|9600|7.906
892042200|1998-04-08 13:30:00|16.188|16.25|16.125|16.25|35600|7.816
892128600|1998-04-09 13:30:00|16.125|16.375|16.125|16.375|10300|7.876
892474200|1998-04-13 13:30:00|16.25|16.438|16.25|16.438|12600|7.906
892560600|1998-04-14 13:30:00|16.188|16.313|16.125|16.313|18300|7.846
892647000|1998-04-15 13:30:00|16.125|16.25|15.75|16.25|28000|7.816
892733400|1998-04-16 13:30:00|16|16|15.938|16|69000|7.695
892819800|1998-04-17 13:30:00|16|16.25|16|16.25|13100|7.816
893079000|1998-04-20 13:30:00|16.25|16.25|16.25|16.25|17000|7.816
893165400|1998-04-21 13:30:00|16.25|16.25|16.125|16.188|42900|7.786
893251800|1998-04-22 13:30:00|16.063|16.25|16.063|16.25|15300|7.816
893338200|1998-04-23 13:30:00|16.125|16.125|16.125|16.125|100|7.756
893424600|1998-04-24 13:30:00|16.125|16.125|16.125|16.125|0|7.756
893683800|1998-04-27 13:30:00|16|16|15.875|15.875|1000|7.635
893770200|1998-04-28 13:30:00|15.688|15.688|15.063|15.063|12700|7.245
893856600|1998-04-29 13:30:00|15|15|13.75|14|233100|6.734
893943000|1998-04-30 13:30:00|14.125|14.25|13.938|14.063|98100|6.764
894029400|1998-05-01 13:30:00|13.875|14|13.875|14|1100|6.799|divid|0.136
894288600|1998-05-04 13:30:00|14.125|14.125|14.125|14.125|3200|6.86
894375000|1998-05-05 13:30:00|14.063|14.063|14.063|14.063|200|6.83
894461400|1998-05-06 13:30:00|14|14.063|14|14.063|1400|6.83
894547800|1998-05-07 13:30:00|14|14|13.75|13.75|2800|6.678
894634200|1998-05-08 13:30:00|13.75|13.75|13.688|13.688|1000|6.648
894893400|1998-05-11 13:30:00|13.563|13.563|13.438|13.438|1400|6.526
894979800|1998-05-12 13:30:00|13.25|13.25|13|13.188|10300|6.405
895066200|1998-05-13 13:30:00|13|13|13|13|2200|6.314
895152600|1998-05-14 13:30:00|13.125|13.125|13|13|16300|6.314
895239000|1998-05-15 13:30:00|13|13|13|13|0|6.314
895498200|1998-05-18 13:30:00|13|13|13|13|2200|6.314
895584600|1998-05-19 13:30:00|13|13|13|13|600|6.314
895671000|1998-05-20 13:30:00|12.875|13.25|12.75|12.938|10200|6.283
895757400|1998-05-21 13:30:00|12.813|12.813|12.813|12.813|100|6.223
895843800|1998-05-22 13:30:00|12.813|12.813|12.813|12.813|0|6.223
896189400|1998-05-26 13:30:00|12.563|12.563|12.313|12.313|1700|5.98
896275800|1998-05-27 13:30:00|12.125|12.125|12|12|3000|5.828
896362200|1998-05-28 13:30:00|11.625|11.75|11|11|241100|5.342
896448600|1998-05-29 13:30:00|11.125|11.25|11.125|11.25|500|5.464
896707800|1998-06-01 13:30:00|11.25|11.25|11|11|3500|5.342
896794200|1998-06-02 13:30:00|11|11.125|11|11|44900|5.342
896880600|1998-06-03 13:30:00|11.063|11.063|11|11|1600|5.342
896967000|1998-06-04 13:30:00|11|11|11|11|0|5.342
897053400|1998-06-05 13:30:00|10.875|10.875|10.688|10.75|69500|5.221
897312600|1998-06-08 13:30:00|10.563|10.563|10.563|10.563|1000|5.13
897399000|1998-06-09 13:30:00|10.688|10.75|10.625|10.625|5200|5.16
897485400|1998-06-10 13:30:00|10.688|10.688|10.688|10.688|4600|5.191
897571800|1998-06-11 13:30:00|10.5|10.5|10.375|10.375|800|5.039
897658200|1998-06-12 13:30:00|10.125|10.125|9.875|10|21000|4.857
897917400|1998-06-15 13:30:00|9.75|9.75|9.375|9.375|67200|4.553
898003800|1998-06-16 13:30:00|9.5|9.625|9.438|9.625|15200|4.675
898090200|1998-06-17 13:30:00|9.875|10.125|9.875|10.125|20200|4.917
898176600|1998-06-18 13:30:00|10.313|10.875|10.313|10.688|9400|5.191
898263000|1998-06-19 13:30:00|10.688|10.938|10.688|10.938|1000|5.312
898522200|1998-06-22 13:30:00|11.125|11.125|11.125|11.125|100|5.403
898608600|1998-06-23 13:30:00|11.375|11.375|11.375|11.375|500|5.524
898695000|1998-06-24 13:30:00|11.188|11.25|11.188|11.25|600|5.464
898781400|1998-06-25 13:30:00|11.125|11.25|11.125|11.25|1600|5.464
898867800|1998-06-26 13:30:00|11.125|11.125|11.125|11.125|2000|5.403
899127000|1998-06-29 13:30:00|11.313|11.688|11.313|11.688|2500|5.676
899213400|1998-06-30 13:30:00|11.875|12.125|11.875|12.125|9000|5.889
899299800|1998-07-01 13:30:00|12.125|12.125|12.125|12.125|0|5.889
899386200|1998-07-02 13:30:00|12|12|11.875|11.875|6000|5.767
899731800|1998-07-06 13:30:00|11.5|11.5|11.5|11.5|200|5.649|divid|0.134
899818200|1998-07-07 13:30:00|11.375|11.375|11.375|11.375|100|5.587
899904600|1998-07-08 13:30:00|11.188|11.188|11|11|800|5.403
899991000|1998-07-09 13:30:00|10.813|10.813|10.688|10.75|2000|5.28
900077400|1998-07-10 13:30:00|10.875|10.875|10.813|10.813|800|5.311
900336600|1998-07-13 13:30:00|10.875|11|10.875|11|1300|5.403
900423000|1998-07-14 13:30:00|10.875|10.875|10.875|10.875|300|5.342
900509400|1998-07-15 13:30:00|11.063|11.563|11|11|42300|5.403
900595800|1998-07-16 13:30:00|11.063|11.063|11.063|11.063|5000|5.434
900682200|1998-07-17 13:30:00|11.063|11.063|11.063|11.063|0|5.434
900941400|1998-07-20 13:30:00|10.875|10.875|10.75|10.75|1000|5.28
901027800|1998-07-21 13:30:00|10.75|10.75|10.75|10.75|0|5.28
901114200|1998-07-22 13:30:00|10.625|10.625|10.375|10.375|120200|5.096
901200600|1998-07-23 13:30:00|10.25|10.25|9.5|9.813|279100|4.82
901287000|1998-07-24 13:30:00|9.875|10|9.875|10|7000|4.912
901546200|1998-07-27 13:30:00|9.875|9.875|9.875|9.875|100|4.851
901632600|1998-07-28 13:30:00|9.75|9.875|9.75|9.875|1200|4.851
901719000|1998-07-29 13:30:00|9.875|9.875|9.875|9.875|0|4.851
901805400|1998-07-30 13:30:00|9.938|9.938|9.938|9.938|400|4.881
901891800|1998-07-31 13:30:00|9.938|9.938|9.938|9.938|0|4.881
902151000|1998-08-03 13:30:00|9.813|9.813|9.813|9.813|100|4.82
902237400|1998-08-04 13:30:00|9.688|9.688|9.563|9.563|600|4.697
902323800|1998-08-05 13:30:00|9.563|9.563|9.438|9.438|300|4.636
902410200|1998-08-06 13:30:00|9.313|9.313|9.125|9.25|1300|4.544
902496600|1998-08-07 13:30:00|9.375|9.5|8.875|9.375|24000|4.605
902755800|1998-08-10 13:30:00|9.25|9.25|9.25|9.25|2000|4.544
902842200|1998-08-11 13:30:00|9.063|9.063|8.813|8.813|2600|4.329
902928600|1998-08-12 13:30:00|8.813|8.813|8.813|8.813|0|4.329
903015000|1998-08-13 13:30:00|8.938|9|8.938|9|15000|4.421
903101400|1998-08-14 13:30:00|9|9.063|8.875|8.875|10000|4.359
903360600|1998-08-17 13:30:00|8.875|8.875|8.875|8.875|0|4.359
903447000|1998-08-18 13:30:00|8.875|8.875|8.875|8.875|300|4.359
903533400|1998-08-19 13:30:00|8.938|9.063|8.938|9.063|78500|4.452
903619800|1998-08-20 13:30:00|9|9|8.813|8.813|4600|4.329
903706200|1998-08-21 13:30:00|8.75|8.75|8.563|8.563|3800|4.206
903965400|1998-08-24 13:30:00|8.5|8.5|8.5|8.5|500|4.175
904051800|1998-08-25 13:30:00|8.5|8.5|8|8.375|6500|4.114
904138200|1998-08-26 13:30:00|8.375|8.375|8.375|8.375|1000|4.114
904224600|1998-08-27 13:30:00|8.375|8.375|7.875|7.875|8600|3.868
904311000|1998-08-28 13:30:00|7.688|7.813|7.5|7.688|147900|3.776
904570200|1998-08-31 13:30:00|7.813|8|7.813|7.938|2100|3.899
904656600|1998-09-01 13:30:00|7.75|7.875|7.563|7.875|3900|3.868
904743000|1998-09-02 13:30:00|7.875|7.875|7.875|7.875|500|3.868
904829400|1998-09-03 13:30:00|7.875|7.938|7.563|7.563|33600|3.715
904915800|1998-09-04 13:30:00|7.5|7.5|7.375|7.375|16500|3.623
905261400|1998-09-08 13:30:00|7.313|7.438|7.313|7.438|2800|3.653
905347800|1998-09-09 13:30:00|7.438|7.438|7.438|7.438|0|3.653
905434200|1998-09-10 13:30:00|7.25|7.25|6.938|6.938|10300|3.408
905520600|1998-09-11 13:30:00|6.813|6.813|6.813|6.813|500|3.346
905779800|1998-09-14 13:30:00|7|7|6.938|6.938|1500|3.408
905866200|1998-09-15 13:30:00|7.125|7.813|7.125|7.563|10900|3.715
905952600|1998-09-16 13:30:00|7.563|7.563|7.563|7.563|0|3.715
906039000|1998-09-17 13:30:00|7.375|7.75|7.313|7.75|11000|3.807
906125400|1998-09-18 13:30:00|7.5|7.75|7.5|7.75|19700|3.807
906384600|1998-09-21 13:30:00|7.75|7.75|7.75|7.75|0|3.807
906471000|1998-09-22 13:30:00|7.938|8|7.938|8|1000|3.93
906557400|1998-09-23 13:30:00|8.063|8.938|8.063|8.938|7000|4.39
906643800|1998-09-24 13:30:00|8.938|8.938|8.938|8.938|0|4.39
906730200|1998-09-25 13:30:00|8.75|8.75|8.75|8.75|1000|4.298
906989400|1998-09-28 13:30:00|9|9|9|9|2000|4.421
907075800|1998-09-29 13:30:00|8.875|9.125|8.875|9.125|10100|4.482
907162200|1998-09-30 13:30:00|9.25|9.25|8.875|8.875|1900|4.359
907248600|1998-10-01 13:30:00|8.875|8.875|8.875|8.875|0|4.359
907335000|1998-10-02 13:30:00|8.875|8.875|8.875|8.875|0|4.359
907594200|1998-10-05 13:30:00|8.75|8.75|8.75|8.75|200|4.315|divid|0.035
907680600|1998-10-06 13:30:00|8.75|8.75|8.75|8.75|0|4.315
907767000|1998-10-07 13:30:00|8.75|8.75|8.75|8.75|0|4.315
907853400|1998-10-08 13:30:00|8.75|8.75|8.75|8.75|0|4.315
907939800|1998-10-09 13:30:00|8.563|8.75|8.563|8.75|1500|4.315
908199000|1998-10-12 13:30:00|8.75|8.75|8.75|8.75|0|4.315
908285400|1998-10-13 13:30:00|8.563|8.563|8.313|8.313|4000|4.099
908371800|1998-10-14 13:30:00|8.188|8.188|8.188|8.188|400|4.038
908458200|1998-10-15 13:30:00|8.188|8.188|8.188|8.188|0|4.038
908544600|1998-10-16 13:30:00|8.25|8.25|8.25|8.25|100|4.069
908803800|1998-10-19 13:30:00|8.25|8.25|8.25|8.25|0|4.069
908890200|1998-10-20 13:30:00|8.063|8.063|8.063|8.063|600|3.976
908976600|1998-10-21 13:30:00|7.875|7.875|7.875|7.875|500|3.884
909063000|1998-10-22 13:30:00|8|8.25|8|8.25|7200|4.069
909149400|1998-10-23 13:30:00|8.063|8.125|8|8.125|2600|4.007
909412200|1998-10-26 14:30:00|8.125|8.125|8.125|8.125|0|4.007
909498600|1998-10-27 14:30:00|8.125|8.125|8.125|8.125|0|4.007
909585000|1998-10-28 14:30:00|8.063|8.063|7.813|7.813|2600|3.853
909671400|1998-10-29 14:30:00|7.813|7.813|7.813|7.813|100|3.853
909757800|1998-10-30 14:30:00|8|8.063|8|8.063|4000|3.976
910017000|1998-11-02 14:30:00|8.25|8.438|8.25|8.438|2000|4.161
910103400|1998-11-03 14:30:00|8.5|8.5|8.313|8.5|1800|4.192
910189800|1998-11-04 14:30:00|8.688|8.688|8.688|8.688|1000|4.284
910276200|1998-11-05 14:30:00|8.75|8.938|8.75|8.938|600|4.408
910362600|1998-11-06 14:30:00|8.938|9|8.938|9|1100|4.438
910621800|1998-11-09 14:30:00|9|9|9|9|0|4.438
910708200|1998-11-10 14:30:00|9.125|9.125|9.063|9.063|400|4.469
910794600|1998-11-11 14:30:00|9.25|9.25|9.125|9.125|1600|4.5
910881000|1998-11-12 14:30:00|9.125|9.125|9.063|9.125|4100|4.5
910967400|1998-11-13 14:30:00|9.063|9.063|9.063|9.063|4000|4.469
911226600|1998-11-16 14:30:00|9.125|9.125|9|9|2000|4.438
911313000|1998-11-17 14:30:00|9|9.063|9|9.063|700|4.469
911399400|1998-11-18 14:30:00|9.063|9.063|9.063|9.063|0|4.469
911485800|1998-11-19 14:30:00|9.063|9.063|9.063|9.063|0|4.469
911572200|1998-11-20 14:30:00|9.125|9.125|9.063|9.063|1600|4.469
911831400|1998-11-23 14:30:00|9|9|9|9|700|4.438
911917800|1998-11-24 14:30:00|8.875|8.875|8.875|8.875|400|4.377
912004200|1998-11-25 14:30:00|8.875|8.875|8.875|8.875|0|4.377
912177000|1998-11-27 14:30:00|8.875|8.875|8.875|8.875|0|4.377
912436200|1998-11-30 14:30:00|8.75|8.75|8.75|8.75|200|4.315
912522600|1998-12-01 14:30:00|8.625|8.625|8.625|8.625|100|4.253
912609000|1998-12-02 14:30:00|8.625|8.625|8.625|8.625|0|4.253
912695400|1998-12-03 14:30:00|8.625|8.625|8.625|8.625|0|4.253
912781800|1998-12-04 14:30:00|8.625|8.625|8.25|8.563|2300|4.223
913041000|1998-12-07 14:30:00|8.375|8.375|8.188|8.375|23100|4.13
913127400|1998-12-08 14:30:00|8.438|8.5|8.438|8.5|29000|4.192
913213800|1998-12-09 14:30:00|8.5|8.5|8.5|8.5|0|4.192
913300200|1998-12-10 14:30:00|8.375|8.375|8.375|8.375|600|4.13
913386600|1998-12-11 14:30:00|8.375|8.375|8.375|8.375|0|4.13
913645800|1998-12-14 14:30:00|8.188|8.375|8|8.375|11800|4.13
913732200|1998-12-15 14:30:00|8.5|8.5|8.375|8.375|400|4.13
913818600|1998-12-16 14:30:00|8.375|8.375|8.375|8.375|0|4.13
913905000|1998-12-17 14:30:00|8.563|8.563|8.563|8.563|500|4.223
913991400|1998-12-18 14:30:00|8.375|8.375|8.188|8.25|4500|4.069
914250600|1998-12-21 14:30:00|8.063|8.625|8.063|8.625|4300|4.253
914337000|1998-12-22 14:30:00|8.438|8.813|8.438|8.813|4000|4.346
914423400|1998-12-23 14:30:00|8.75|9|8.75|9|5000|4.438
914509800|1998-12-24 14:30:00|9.188|9.188|9.188|9.188|1100|4.531
914855400|1998-12-28 14:30:00|9.125|9.125|9.125|9.125|200|4.5
914941800|1998-12-29 14:30:00|9|9.5|8.75|9.5|5600|4.685
915028200|1998-12-30 14:30:00|9.313|9.5|9.063|9.5|4100|4.685
915114600|1998-12-31 14:30:00|9.75|10.25|9.75|10.25|3500|5.055
915460200|1999-01-04 14:30:00|10.125|10.125|10.125|10.125|300|4.993
915546600|1999-01-05 14:30:00|10.125|10.125|10.125|10.125|0|4.993
915633000|1999-01-06 14:30:00|9.938|9.938|9.5|9.5|7000|4.685
915719400|1999-01-07 14:30:00|9.5|9.5|9.5|9.5|0|4.685
915805800|1999-01-08 14:30:00|9.375|9.375|9.375|9.375|200|4.623
916065000|1999-01-11 14:30:00|9.25|9.25|9.25|9.25|100|4.562
916151400|1999-01-12 14:30:00|9.25|9.25|9.25|9.25|0|4.562
916237800|1999-01-13 14:30:00|9|9|8.438|8.563|3900|4.223
916324200|1999-01-14 14:30:00|8.5|8.5|8.25|8.25|300|4.069
916410600|1999-01-15 14:30:00|8.5|8.5|8.5|8.5|1000|4.192
916756200|1999-01-19 14:30:00|8.75|8.75|8.125|8.125|10300|4.007
916842600|1999-01-20 14:30:00|8.125|8.125|8.125|8.125|0|4.007
916929000|1999-01-21 14:30:00|8.125|8.125|8.125|8.125|0|4.007
917015400|1999-01-22 14:30:00|8.125|8.125|8.125|8.125|200|4.007
917274600|1999-01-25 14:30:00|7.875|7.875|7.5|7.5|1900|3.699
917361000|1999-01-26 14:30:00|7.313|7.875|7.313|7.625|23000|3.76
917447400|1999-01-27 14:30:00|7.625|7.75|7.625|7.75|23100|3.822
917533800|1999-01-28 14:30:00|7.75|7.75|7.75|7.75|3000|3.822
917620200|1999-01-29 14:30:00|7.625|7.75|7.563|7.75|9700|3.822
917879400|1999-02-01 14:30:00|7.75|7.75|7.75|7.75|16000|3.822
917965800|1999-02-02 14:30:00|7.625|7.625|7.625|7.625|100|3.76
918052200|1999-02-03 14:30:00|7.625|7.625|7.625|7.625|5100|3.76
918138600|1999-02-04 14:30:00|7.625|7.625|7.625|7.625|0|3.76
918225000|1999-02-05 14:30:00|7.625|7.625|7.625|7.625|0|3.76
918484200|1999-02-08 14:30:00|7.875|7.938|7.875|7.938|1500|3.914
918570600|1999-02-09 14:30:00|7.938|7.938|7.938|7.938|0|3.914
918657000|1999-02-10 14:30:00|7.688|7.688|7.5|7.5|3000|3.699
918743400|1999-02-11 14:30:00|7.625|7.625|7.625|7.625|800|3.76
918829800|1999-02-12 14:30:00|7.625|7.625|7.5|7.5|87000|3.699
919175400|1999-02-16 14:30:00|7.5|7.5|7.5|7.5|0|3.699
919261800|1999-02-17 14:30:00|7.5|7.563|7.5|7.5|6200|3.699
919348200|1999-02-18 14:30:00|7.5|7.5|7.5|7.5|0|3.699
919434600|1999-02-19 14:30:00|7.438|7.438|7.438|7.438|500|3.668
919693800|1999-02-22 14:30:00|7.563|7.563|7.438|7.5|3500|3.699
919780200|1999-02-23 14:30:00|7.563|7.563|7.563|7.563|700|3.729
919866600|1999-02-24 14:30:00|7.563|7.563|7.563|7.563|0|3.729
919953000|1999-02-25 14:30:00|7.563|7.563|7.563|7.563|0|3.729
920039400|1999-02-26 14:30:00|7.438|7.438|7.438|7.438|100|3.668
920298600|1999-03-01 14:30:00|7.438|7.438|7.438|7.438|0|3.668
920385000|1999-03-02 14:30:00|7.438|7.438|7.438|7.438|0|3.668
920471400|1999-03-03 14:30:00|7.438|7.438|7.438|7.438|0|3.668
920557800|1999-03-04 14:30:00|7.5|7.5|7.5|7.5|1000|3.699
920644200|1999-03-05 14:30:00|7.438|7.438|7.375|7.375|600|3.637
920903400|1999-03-08 14:30:00|7.438|7.688|7.438|7.688|1100|3.791
920989800|1999-03-09 14:30:00|7.75|8.25|7.75|8.25|13000|4.069
921076200|1999-03-10 14:30:00|8.25|8.5|8.25|8.5|12000|4.192
921162600|1999-03-11 14:30:00|8.375|8.5|8.25|8.5|12400|4.192
921249000|1999-03-12 14:30:00|8.375|8.5|8.375|8.5|600|4.192
921508200|1999-03-15 14:30:00|8.563|8.563|8.563|8.563|500|4.223
921594600|1999-03-16 14:30:00|8.688|8.688|8.688|8.688|500|4.284
921681000|1999-03-17 14:30:00|8.813|9.25|8.813|9.125|6200|4.5
921767400|1999-03-18 14:30:00|9.125|9.125|9.125|9.125|62000|4.5
921853800|1999-03-19 14:30:00|9.125|9.375|9.063|9.375|114000|4.623
922113000|1999-03-22 14:30:00|9.25|9.375|9.25|9.375|12800|4.623
922199400|1999-03-23 14:30:00|9.125|9.125|9.063|9.063|1500|4.469
922285800|1999-03-24 14:30:00|9.063|9.5|9.063|9.5|23000|4.685
922372200|1999-03-25 14:30:00|9.375|9.375|9.25|9.25|4000|4.562
922458600|1999-03-26 14:30:00|9.375|9.75|9.375|9.75|63800|4.808
922717800|1999-03-29 14:30:00|9.625|10.313|9.625|10.313|92100|5.086
922804200|1999-03-30 14:30:00|10.188|11|10|10.688|74500|5.271
922890600|1999-03-31 14:30:00|10.75|11.313|10.75|11.313|72000|5.579
922977000|1999-04-01 14:30:00|11.313|11.313|11.313|11.313|0|5.579
923319000|1999-04-05 13:30:00|11.188|11.188|11.063|11.063|2000|5.456
923405400|1999-04-06 13:30:00|11|11|11|11|41200|5.425
923491800|1999-04-07 13:30:00|10.938|10.938|10.688|10.688|15200|5.271
923578200|1999-04-08 13:30:00|10.563|10.875|10.25|10.25|16800|5.055
923664600|1999-04-09 13:30:00|10.125|10.125|10|10|10800|4.932
923923800|1999-04-12 13:30:00|10.125|10.25|10.063|10.063|40500|4.962
924010200|1999-04-13 13:30:00|10.188|10.375|9.875|10.063|15600|4.962
924096600|1999-04-14 13:30:00|10.063|10.063|10.063|10.063|0|4.962
924183000|1999-04-15 13:30:00|9.938|10.063|9.938|10.063|700|4.962
924269400|1999-04-16 13:30:00|10.25|10.25|10.25|10.25|2000|5.055
924528600|1999-04-19 13:30:00|10.375|10.75|10.25|10.25|15500|5.055
924615000|1999-04-20 13:30:00|10.125|10.125|10.125|10.125|200|4.993
924701400|1999-04-21 13:30:00|10.125|10.125|10.125|10.125|0|4.993
924787800|1999-04-22 13:30:00|10.25|10.25|10.125|10.125|300|4.993
924874200|1999-04-23 13:30:00|10.125|10.125|10.125|10.125|4000|4.993
925133400|1999-04-26 13:30:00|10|10|10|10|500|4.932
925219800|1999-04-27 13:30:00|10|10|10|10|1500|4.932
925306200|1999-04-28 13:30:00|10|10|10|10|0|4.932
925392600|1999-04-29 13:30:00|9.875|9.875|9.875|9.875|200|4.87
925479000|1999-04-30 13:30:00|10|10|10|10|200|4.932
925738200|1999-05-03 13:30:00|9.875|9.875|9.875|9.875|200|4.87
925824600|1999-05-04 13:30:00|9.75|9.75|9.75|9.75|200|4.808
925911000|1999-05-05 13:30:00|9.625|9.625|9.625|9.625|200|4.747
925997400|1999-05-06 13:30:00|9.438|9.438|9.438|9.438|0|4.716|divid|0.126
926083800|1999-05-07 13:30:00|9.313|9.563|9.313|9.5|29400|4.747
926343000|1999-05-10 13:30:00|9.563|9.813|9.563|9.75|21400|4.872
926429400|1999-05-11 13:30:00|10.125|10.125|9.5|9.625|11700|4.81
926515800|1999-05-12 13:30:00|9.563|9.563|9.5|9.5|10000|4.747
926602200|1999-05-13 13:30:00|9.563|9.688|9.563|9.563|14000|4.778
926688600|1999-05-14 13:30:00|9.438|9.438|9.438|9.438|300|4.716
926947800|1999-05-17 13:30:00|9.438|9.438|9.438|9.438|0|4.716
927034200|1999-05-18 13:30:00|9.438|9.438|9.438|9.438|0|4.716
927120600|1999-05-19 13:30:00|9.438|9.438|9.438|9.438|0|4.716
927207000|1999-05-20 13:30:00|9.563|9.563|9.563|9.563|4000|4.778
927293400|1999-05-21 13:30:00|9.563|9.563|9.563|9.563|0|4.778
927552600|1999-05-24 13:30:00|9.438|9.438|9.313|9.313|500|4.653
927639000|1999-05-25 13:30:00|9.188|9.188|9|9|700|4.497
927725400|1999-05-26 13:30:00|9|9|9|9|0|4.497
927811800|1999-05-27 13:30:00|9|9|9|9|0|4.497
927898200|1999-05-28 13:30:00|9|9|9|9|0|4.497
928243800|1999-06-01 13:30:00|8.875|8.875|8.563|8.688|2300|4.341
928330200|1999-06-02 13:30:00|8.688|8.688|8.688|8.688|0|4.341
928416600|1999-06-03 13:30:00|8.688|8.688|8.688|8.688|0|4.341
928503000|1999-06-04 13:30:00|8.688|8.688|8.688|8.688|0|4.341
928762200|1999-06-07 13:30:00|8.813|8.938|8.813|8.938|400|4.466
928848600|1999-06-08 13:30:00|9.063|9.063|8.938|8.938|800|4.466
928935000|1999-06-09 13:30:00|8.938|8.938|8.938|8.938|0|4.466
929021400|1999-06-10 13:30:00|8.938|8.938|8.938|8.938|0|4.466
929107800|1999-06-11 13:30:00|8.938|8.938|8.938|8.938|0|4.466
929367000|1999-06-14 13:30:00|8.938|8.938|8.938|8.938|0|4.466
929453400|1999-06-15 13:30:00|8.938|8.938|8.938|8.938|0|4.466
929539800|1999-06-16 13:30:00|8.813|9.5|8.813|9.5|12200|4.747
929626200|1999-06-17 13:30:00|9.375|9.375|9.375|9.375|100|4.685
929712600|1999-06-18 13:30:00|9.25|9.5|9.125|9.125|57600|4.56
929971800|1999-06-21 13:30:00|9.125|9.125|9|9.125|1100|4.56
930058200|1999-06-22 13:30:00|9.188|9.188|9.188|9.188|3000|4.591
930144600|1999-06-23 13:30:00|9.188|9.188|9.188|9.188|0|4.591
930231000|1999-06-24 13:30:00|9.188|9.188|9.188|9.188|0|4.591
930317400|1999-06-25 13:30:00|9.188|9.188|9.188|9.188|0|4.591
930576600|1999-06-28 13:30:00|9.188|9.188|9.188|9.188|0|4.591
930663000|1999-06-29 13:30:00|9.188|9.188|9.188|9.188|0|4.591
930749400|1999-06-30 13:30:00|9.188|9.313|9.188|9.313|7000|4.653
930835800|1999-07-01 13:30:00|9.313|9.313|9.313|9.313|0|4.653
930922200|1999-07-02 13:30:00|9.063|9.063|9.063|9.063|23000|4.59|divid|0.125
931267800|1999-07-06 13:30:00|9.063|9.063|9.063|9.063|0|4.59
931354200|1999-07-07 13:30:00|9.063|9.063|9.063|9.063|0|4.59
931440600|1999-07-08 13:30:00|9.125|9.125|9.125|9.125|2000|4.622
931527000|1999-07-09 13:30:00|9.125|9.125|9.125|9.125|0|4.622
931786200|1999-07-12 13:30:00|9|9|9|9|200|4.558
931872600|1999-07-13 13:30:00|9.125|9.125|9.125|9.125|500|4.622
931959000|1999-07-14 13:30:00|9.188|9.188|9.188|9.188|500|4.653
932045400|1999-07-15 13:30:00|9.063|9.063|9.063|9.063|300|4.59
932131800|1999-07-16 13:30:00|9.063|9.063|9.063|9.063|0|4.59
932391000|1999-07-19 13:30:00|8.938|9.188|8.938|9.188|2200|4.653
932477400|1999-07-20 13:30:00|9.313|9.375|9.313|9.375|400|4.748
932563800|1999-07-21 13:30:00|9.375|9.375|9.375|9.375|0|4.748
932650200|1999-07-22 13:30:00|9.375|9.375|9.375|9.375|0|4.748
932736600|1999-07-23 13:30:00|9.375|9.375|9.375|9.375|0|4.748
932995800|1999-07-26 13:30:00|9.375|9.375|9.375|9.375|0|4.748
933082200|1999-07-27 13:30:00|9.375|9.375|9.375|9.375|0|4.748
933168600|1999-07-28 13:30:00|9.375|9.375|9.375|9.375|200|4.748
933255000|1999-07-29 13:30:00|9.25|9.25|9|9|1200|4.558
933341400|1999-07-30 13:30:00|9|9|9|9|0|4.558
933600600|1999-08-02 13:30:00|9|9|9|9|0|4.558
933687000|1999-08-03 13:30:00|9|9|9|9|0|4.558
933773400|1999-08-04 13:30:00|9|9|9|9|400|4.558
933859800|1999-08-05 13:30:00|9|9|9|9|0|4.558
933946200|1999-08-06 13:30:00|9|9|9|9|0|4.558
934205400|1999-08-09 13:30:00|9|9|9|9|100|4.558
934291800|1999-08-10 13:30:00|8.875|8.875|8.875|8.875|200|4.495
934378200|1999-08-11 13:30:00|8.75|8.75|8.625|8.75|1000|4.432
934464600|1999-08-12 13:30:00|8.625|8.625|8.625|8.625|100|4.369
934551000|1999-08-13 13:30:00|8.625|8.625|8.625|8.625|10000|4.369
934810200|1999-08-16 13:30:00|8.375|8.375|8.25|8.25|1000|4.179
934896600|1999-08-17 13:30:00|8.25|8.25|8.25|8.25|0|4.179
934983000|1999-08-18 13:30:00|8.25|8.25|8.25|8.25|0|4.179
935069400|1999-08-19 13:30:00|8.25|8.25|8.25|8.25|0|4.179
935155800|1999-08-20 13:30:00|8.25|8.25|8.25|8.25|0|4.179
935415000|1999-08-23 13:30:00|8.25|8.25|8.25|8.25|0|4.179
935501400|1999-08-24 13:30:00|8.125|8.125|8.125|8.125|100|4.115
935587800|1999-08-25 13:30:00|8|8|8|8|100|4.052
935674200|1999-08-26 13:30:00|8|8|8|8|0|4.052
935760600|1999-08-27 13:30:00|8|8|8|8|0|4.052
936019800|1999-08-30 13:30:00|8|8|8|8|0|4.052
936106200|1999-08-31 13:30:00|8|8|8|8|0|4.052
936192600|1999-09-01 13:30:00|8|8|8|8|0|4.052
936279000|1999-09-02 13:30:00|7.875|7.875|7.875|7.875|200|3.989
936365400|1999-09-03 13:30:00|8|8|8|8|200|4.052
936711000|1999-09-07 13:30:00|7.875|7.875|7.875|7.875|200|3.989
936797400|1999-09-08 13:30:00|7.75|7.75|7.75|7.75|200|3.925
936883800|1999-09-09 13:30:00|7.75|7.75|7.75|7.75|0|3.925
936970200|1999-09-10 13:30:00|7.75|7.75|7.75|7.75|0|3.925
937229400|1999-09-13 13:30:00|7.875|8|7.875|8|700|4.052
937315800|1999-09-14 13:30:00|8|8|8|8|0|4.052
937402200|1999-09-15 13:30:00|8|8|8|8|0|4.052
937488600|1999-09-16 13:30:00|8|8|8|8|0|4.052
937575000|1999-09-17 13:30:00|8.063|8.063|8.063|8.063|500|4.084
937834200|1999-09-20 13:30:00|8.063|8.063|8.063|8.063|0|4.084
937920600|1999-09-21 13:30:00|8.063|8.063|8.063|8.063|0|4.084
938007000|1999-09-22 13:30:00|8.063|8.063|8.063|8.063|0|4.084
938093400|1999-09-23 13:30:00|8.063|8.063|8.063|8.063|0|4.084
938179800|1999-09-24 13:30:00|8.063|8.063|8.063|8.063|0|4.084
938439000|1999-09-27 13:30:00|8.063|8.063|8.063|8.063|0|4.084
938525400|1999-09-28 13:30:00|8.063|8.063|8.063|8.063|0|4.084
938611800|1999-09-29 13:30:00|8.125|8.125|8.125|8.125|1700|4.115
938698200|1999-09-30 13:30:00|8.125|8.125|8.125|8.125|400|4.115
938784600|1999-10-01 13:30:00|8|8|8|8|300|4.052
939043800|1999-10-04 13:30:00|7.875|7.875|7.875|7.875|0|4.052|divid|0.125
939130200|1999-10-05 13:30:00|7.75|7.75|7.75|7.75|200|3.988
939216600|1999-10-06 13:30:00|7.75|7.75|7.75|7.75|0|3.988
939303000|1999-10-07 13:30:00|7.625|7.625|7.625|7.625|200|3.923
939389400|1999-10-08 13:30:00|7.5|7.5|7.375|7.375|900|3.795
939648600|1999-10-11 13:30:00|7.25|7.25|7.25|7.25|500|3.73
939735000|1999-10-12 13:30:00|7.25|7.25|7.25|7.25|0|3.73
939821400|1999-10-13 13:30:00|7.125|7.125|7.125|7.125|1200|3.666
939907800|1999-10-14 13:30:00|7.125|7.125|7.125|7.125|0|3.666
939994200|1999-10-15 13:30:00|7|7|7|7|500|3.602
940253400|1999-10-18 13:30:00|7|7|7|7|0|3.602
940339800|1999-10-19 13:30:00|7|7|7|7|0|3.602
940426200|1999-10-20 13:30:00|7|7|7|7|0|3.602
940512600|1999-10-21 13:30:00|7|7|7|7|0|3.602
940599000|1999-10-22 13:30:00|7|7|7|7|0|3.602
940858200|1999-10-25 13:30:00|7|7|7|7|0|3.602
940944600|1999-10-26 13:30:00|6.875|7|6.563|6.563|3200|3.377
941031000|1999-10-27 13:30:00|6.5|6.5|6.5|6.5|1800|3.344
941117400|1999-10-28 13:30:00|6.625|6.75|6.625|6.75|700|3.473
941203800|1999-10-29 13:30:00|6.875|6.875|6.875|6.875|500|3.537
941466600|1999-11-01 14:30:00|6.875|6.875|6.875|6.875|0|3.537
941553000|1999-11-02 14:30:00|7|7|7|7|500|3.602
941639400|1999-11-03 14:30:00|6.938|6.938|6.938|6.938|33000|3.57
941725800|1999-11-04 14:30:00|7|7.125|7|7.125|57000|3.666
941812200|1999-11-05 14:30:00|7.125|7.125|7.125|7.125|0|3.666
942071400|1999-11-08 14:30:00|7.063|7.188|7.063|7.188|1500|3.698
942157800|1999-11-09 14:30:00|7.188|7.25|7.188|7.25|400|3.73
942244200|1999-11-10 14:30:00|7.188|7.188|7.188|7.188|5000|3.698
942330600|1999-11-11 14:30:00|7.25|7.25|7.25|7.25|1200|3.73
942417000|1999-11-12 14:30:00|7.25|7.25|7.25|7.25|0|3.73
942676200|1999-11-15 14:30:00|7.25|7.25|7.25|7.25|0|3.73
942762600|1999-11-16 14:30:00|7.375|7.375|7.375|7.375|300|3.795
942849000|1999-11-17 14:30:00|7.25|7.25|7.25|7.25|100|3.73
942935400|1999-11-18 14:30:00|7.375|7.5|7.375|7.5|1600|3.859
943021800|1999-11-19 14:30:00|7.625|7.625|7.5|7.625|20000|3.923
943281000|1999-11-22 14:30:00|7.625|7.625|7.625|7.625|0|3.923
943367400|1999-11-23 14:30:00|7.625|7.625|7.625|7.625|0|3.923
943453800|1999-11-24 14:30:00|7.5|7.75|7.5|7.75|859500|3.988
943626600|1999-11-26 14:30:00|7.25|7.25|7.25|7.25|5400|3.73
943885800|1999-11-29 14:30:00|7.375|7.938|7.375|7.938|1700|4.084
943972200|1999-11-30 14:30:00|7.875|8.125|7.875|8.125|600|4.181
944058600|1999-12-01 14:30:00|8|8|8|8|100|4.116
944145000|1999-12-02 14:30:00|8.125|8.25|8|8.25|46300|4.245
944231400|1999-12-03 14:30:00|8.313|8.813|8.313|8.75|71000|4.502
944490600|1999-12-06 14:30:00|8.875|8.875|8.625|8.625|1200|4.438
944577000|1999-12-07 14:30:00|8.75|8.75|8.75|8.75|4200|4.502
944663400|1999-12-08 14:30:00|8.625|9|8.625|9|35700|4.631
944749800|1999-12-09 14:30:00|9|9.875|9|9.813|81400|5.049
944836200|1999-12-10 14:30:00|9.688|9.688|9.563|9.563|500|4.92
945095400|1999-12-13 14:30:00|9.438|9.438|9.438|9.438|200|4.856
945181800|1999-12-14 14:30:00|9.375|9.375|9.375|9.375|300|4.824
945268200|1999-12-15 14:30:00|9.5|10.375|9.5|10.375|4800|5.338
945354600|1999-12-16 14:30:00|10.5|10.875|10.5|10.875|61000|5.596
945441000|1999-12-17 14:30:00|10.875|10.875|10.875|10.875|10000|5.596
945700200|1999-12-20 14:30:00|10.75|10.75|10.75|10.75|600|5.531
945786600|1999-12-21 14:30:00|10.75|11|10.75|11|34000|5.66
945873000|1999-12-22 14:30:00|11|11.25|11|11.25|900|5.788
945959400|1999-12-23 14:30:00|11.25|11.25|11.25|11.25|0|5.788
946305000|1999-12-27 14:30:00|11.125|11.125|11.125|11.125|400|5.724
946391400|1999-12-28 14:30:00|11|11.125|11|11.125|400|5.724
946477800|1999-12-29 14:30:00|11|11|11|11|500|5.66
946564200|1999-12-30 14:30:00|10.875|10.875|10.563|10.625|2800|5.467
946650600|1999-12-31 14:30:00|10.75|10.75|10.75|10.75|500|5.531
946909800|2000-01-03 14:30:00|10.75|10.75|10.75|10.75|0|5.531
946996200|2000-01-04 14:30:00|10.625|10.625|10.375|10.375|500|5.338
947082600|2000-01-05 14:30:00|10.25|10.25|9.875|9.875|2400|5.081
947169000|2000-01-06 14:30:00|10|10|10|10|200|5.145
947255400|2000-01-07 14:30:00|9.875|9.875|9.5|9.625|1400|4.952
947514600|2000-01-10 14:30:00|9.75|9.75|9.75|9.75|100|5.017
947601000|2000-01-11 14:30:00|9.75|9.75|9.75|9.75|0|5.017
947687400|2000-01-12 14:30:00|9.875|9.875|9.875|9.875|500|5.081
947773800|2000-01-13 14:30:00|9.75|9.75|9.625|9.625|400|4.952
947860200|2000-01-14 14:30:00|9.5|9.5|9.5|9.5|200|4.888
948205800|2000-01-18 14:30:00|9.625|9.625|9.625|9.625|200|4.952
948292200|2000-01-19 14:30:00|9.625|9.625|9.625|9.625|0|4.952
948378600|2000-01-20 14:30:00|9.5|9.5|9.5|9.5|200|4.888
948465000|2000-01-21 14:30:00|9.375|9.375|9.25|9.25|1200|4.759
948724200|2000-01-24 14:30:00|9.25|9.25|9.25|9.25|0|4.759
948810600|2000-01-25 14:30:00|9.25|9.25|9.25|9.25|0|4.759
948897000|2000-01-26 14:30:00|9.125|9.125|9.125|9.125|400|4.695
948983400|2000-01-27 14:30:00|9.125|9.125|9.125|9.125|0|4.695
949069800|2000-01-28 14:30:00|9|9|9|9|600|4.631
949329000|2000-01-31 14:30:00|9|9|9|9|0|4.631
949415400|2000-02-01 14:30:00|8.875|8.875|8.875|8.875|200|4.566
949501800|2000-02-02 14:30:00|8.875|8.875|8.875|8.875|0|4.566
949588200|2000-02-03 14:30:00|8.875|8.875|8.875|8.875|0|4.566
949674600|2000-02-04 14:30:00|8.875|8.875|8.875|8.875|0|4.566
949933800|2000-02-07 14:30:00|8.938|8.938|8.938|8.938|200|4.599
950020200|2000-02-08 14:30:00|8.938|8.938|8.938|8.938|0|4.599
950106600|2000-02-09 14:30:00|8.813|8.813|8.813|8.813|1000|4.534
950193000|2000-02-10 14:30:00|8.938|8.938|8.813|8.813|1800|4.534
950279400|2000-02-11 14:30:00|8.688|8.688|8.563|8.563|1900|4.406
950538600|2000-02-14 14:30:00|8.563|8.563|8.563|8.563|0|4.406
950625000|2000-02-15 14:30:00|8.438|8.438|8.438|8.438|300|4.341
950711400|2000-02-16 14:30:00|8.313|8.313|8.313|8.313|100|4.277
950797800|2000-02-17 14:30:00|8.188|8.313|7.938|7.938|4000|4.084
950884200|2000-02-18 14:30:00|7.938|7.938|7.938|7.938|0|4.084
951229800|2000-02-22 14:30:00|7.938|7.938|7.938|7.938|0|4.084
951316200|2000-02-23 14:30:00|7.938|7.938|7.938|7.938|0|4.084
951402600|2000-02-24 14:30:00|7.813|7.813|7.813|7.813|400|4.02
951489000|2000-02-25 14:30:00|7.813|7.813|7.813|7.813|0|4.02
951748200|2000-02-28 14:30:00|7.813|7.813|7.813|7.813|0|4.02
951834600|2000-02-29 14:30:00|7.688|7.688|7.688|7.688|2200|3.955
951921000|2000-03-01 14:30:00|7.625|7.625|7.625|7.625|17000|3.923
952007400|2000-03-02 14:30:00|7.625|7.625|7.625|7.625|0|3.923
952093800|2000-03-03 14:30:00|7.75|7.75|7.75|7.75|4000|3.988
952353000|2000-03-06 14:30:00|7.75|7.75|7.75|7.75|0|3.988
952439400|2000-03-07 14:30:00|7.625|7.688|7.625|7.688|10900|3.955
952525800|2000-03-08 14:30:00|7.688|7.688|7.688|7.688|0|3.955
952612200|2000-03-09 14:30:00|7.625|7.625|7.625|7.625|23100|3.923
952698600|2000-03-10 14:30:00|7.563|7.688|7.563|7.688|300|3.955
952957800|2000-03-13 14:30:00|7.563|7.563|7.5|7.5|3600|3.859
953044200|2000-03-14 14:30:00|7.563|7.75|7.5|7.75|20900|3.988
953130600|2000-03-15 14:30:00|7.875|7.875|7.875|7.875|2000|4.052
953217000|2000-03-16 14:30:00|7.75|7.75|7.5|7.5|21700|3.859
953303400|2000-03-17 14:30:00|7.5|7.625|7.5|7.563|10700|3.891
953562600|2000-03-20 14:30:00|7.563|7.563|7.563|7.563|0|3.891
953649000|2000-03-21 14:30:00|7.438|7.438|7.438|7.438|100|3.827
953735400|2000-03-22 14:30:00|7.438|7.438|7.438|7.438|0|3.827
953821800|2000-03-23 14:30:00|7.313|7.313|6.875|6.875|20000|3.537
953908200|2000-03-24 14:30:00|6.875|7.438|6.875|7.438|5000|3.827
954167400|2000-03-27 14:30:00|7.313|7.438|7.25|7.25|2700|3.73
954253800|2000-03-28 14:30:00|7.125|7.125|7.125|7.125|1000|3.666
954340200|2000-03-29 14:30:00|7.125|7.125|7.125|7.125|0|3.666
954426600|2000-03-30 14:30:00|7.125|7.125|7.125|7.125|0|3.666
954513000|2000-03-31 14:30:00|7.125|7.125|7.125|7.125|0|3.666
954768600|2000-04-03 13:30:00|7|7|7|7|200|3.602
954855000|2000-04-04 13:30:00|6.938|6.938|6.938|6.938|300|3.57
954941400|2000-04-05 13:30:00|6.938|6.938|6.938|6.938|200|3.57
955027800|2000-04-06 13:30:00|7|7|7|7|16400|3.602
955114200|2000-04-07 13:30:00|7.125|7.125|7.125|7.125|1000|3.666
955373400|2000-04-10 13:30:00|7.125|7.125|7.125|7.125|9400|3.666
955459800|2000-04-11 13:30:00|7.25|7.25|7.25|7.25|500|3.73
955546200|2000-04-12 13:30:00|7.375|7.375|7.375|7.375|500|3.795
955632600|2000-04-13 13:30:00|7.5|7.625|7.5|7.625|800|3.923
955719000|2000-04-14 13:30:00|7.5|7.5|7.5|7.5|200|3.859
955978200|2000-04-17 13:30:00|7.5|7.5|7.5|7.5|0|3.859
956064600|2000-04-18 13:30:00|7.5|7.5|7.5|7.5|0|3.859
956151000|2000-04-19 13:30:00|7.375|7.375|7.375|7.375|500|3.795
956237400|2000-04-20 13:30:00|7.375|7.375|7.375|7.375|0|3.795
956583000|2000-04-24 13:30:00|7.5|7.5|7.5|7.5|500|3.918|divid|0.1107
956669400|2000-04-25 13:30:00|7.5|7.5|7.5|7.5|0|3.918
956755800|2000-04-26 13:30:00|7.5|7.625|7.5|7.625|10200|3.983
956842200|2000-04-27 13:30:00|7.625|7.625|7.625|7.625|500|3.983
956928600|2000-04-28 13:30:00|7.5|7.625|7.5|7.625|1600|3.983
957187800|2000-05-01 13:30:00|7.625|7.625|7.625|7.625|500|4.041|divid|0.11
957274200|2000-05-02 13:30:00|7.625|7.75|7.625|7.75|700|4.108
957360600|2000-05-03 13:30:00|7.75|7.75|7.75|7.75|0|4.108
957447000|2000-05-04 13:30:00|7.75|7.75|7.75|7.75|0|4.108
957533400|2000-05-05 13:30:00|7.75|7.75|7.75|7.75|0|4.108
957792600|2000-05-08 13:30:00|7.75|7.875|7.75|7.875|400|4.174
957879000|2000-05-09 13:30:00|7.875|7.875|7.875|7.875|0|4.174
957965400|2000-05-10 13:30:00|7.75|7.75|7.625|7.625|9000|4.041
958051800|2000-05-11 13:30:00|7.625|7.625|7.625|7.625|0|4.041
958138200|2000-05-12 13:30:00|7.5|7.5|7.5|7.5|400|3.975
958397400|2000-05-15 13:30:00|7.438|7.438|7.438|7.438|200|3.942
958483800|2000-05-16 13:30:00|7.313|7.5|7.313|7.5|3900|3.975
958570200|2000-05-17 13:30:00|7.5|7.5|7.5|7.5|2000|3.975
958656600|2000-05-18 13:30:00|7.5|7.5|7.5|7.5|3200|3.975
958743000|2000-05-19 13:30:00|7.375|7.375|7.375|7.375|400|3.909
959002200|2000-05-22 13:30:00|7.5|7.5|7.25|7.25|1200|3.843
959088600|2000-05-23 13:30:00|7.25|7.25|7.25|7.25|0|3.843
959175000|2000-05-24 13:30:00|7.25|7.25|7.25|7.25|0|3.843
959261400|2000-05-25 13:30:00|7.25|7.25|7.25|7.25|0|3.843
959347800|2000-05-26 13:30:00|7.25|7.25|7.25|7.25|0|3.843
959693400|2000-05-30 13:30:00|7.375|7.375|7.375|7.375|10000|3.909
959779800|2000-05-31 13:30:00|7.375|7.375|7.375|7.375|0|3.909
959866200|2000-06-01 13:30:00|7.25|7.25|7.125|7.125|3000|3.776
959952600|2000-06-02 13:30:00|7.125|7.125|7.125|7.125|0|3.776
960211800|2000-06-05 13:30:00|7.125|7.125|7.125|7.125|0|3.776
960298200|2000-06-06 13:30:00|7|7|7|7|1000|3.71
960384600|2000-06-07 13:30:00|7|7|7|7|0|3.71
960471000|2000-06-08 13:30:00|7|7|7|7|0|3.71
960557400|2000-06-09 13:30:00|7|7|7|7|0|3.71
960816600|2000-06-12 13:30:00|7|7|7|7|0|3.71
960903000|2000-06-13 13:30:00|7|7|7|7|0|3.71
960989400|2000-06-14 13:30:00|6.875|6.875|6.875|6.875|800|3.644
961075800|2000-06-15 13:30:00|6.875|6.875|6.875|6.875|0|3.644
961162200|2000-06-16 13:30:00|6.875|6.875|6.875|6.875|0|3.644
961421400|2000-06-19 13:30:00|6.875|6.875|6.875|6.875|0|3.644
961507800|2000-06-20 13:30:00|6.875|6.875|6.875|6.875|0|3.644
961594200|2000-06-21 13:30:00|6.875|6.875|6.875|6.875|0|3.644
961680600|2000-06-22 13:30:00|6.875|6.875|6.875|6.875|0|3.644
961767000|2000-06-23 13:30:00|6.875|6.875|6.875|6.875|800|3.644
962026200|2000-06-26 13:30:00|6.875|7.125|6.875|7|13500|3.71
962112600|2000-06-27 13:30:00|7|7|7|7|300|3.71
962199000|2000-06-28 13:30:00|6.875|6.875|6.5|6.5|8000|3.445
962285400|2000-06-29 13:30:00|6.5|6.5|6.5|6.5|0|3.445
962371800|2000-06-30 13:30:00|6.5|6.625|6.5|6.625|5500|3.511
962631000|2000-07-03 13:30:00|6.625|6.625|6.625|6.625|0|3.511
962803800|2000-07-05 13:30:00|6.75|7|6.75|7|1500|3.71
962890200|2000-07-06 13:30:00|7|7.125|7|7.125|1600|3.776
962976600|2000-07-07 13:30:00|7.125|7.125|7.125|7.125|0|3.776
963235800|2000-07-10 13:30:00|7.125|7.125|7.125|7.125|200|3.833|divid|0.105
963322200|2000-07-11 13:30:00|7.25|7.375|7.25|7.375|1000|3.967
963408600|2000-07-12 13:30:00|7.375|7.375|7.375|7.375|0|3.967
963495000|2000-07-13 13:30:00|7.375|7.375|7.375|7.375|0|3.967
963581400|2000-07-14 13:30:00|7.375|7.375|7.375|7.375|0|3.967
963840600|2000-07-17 13:30:00|7.25|7.25|7.25|7.25|200|3.9
963927000|2000-07-18 13:30:00|7.375|7.625|7.375|7.625|1700|4.102
964013400|2000-07-19 13:30:00|7.625|7.625|7.625|7.625|0|4.102
964099800|2000-07-20 13:30:00|7.625|7.625|7.625|7.625|0|4.102
964186200|2000-07-21 13:30:00|7.625|7.625|7.625|7.625|0|4.102
964445400|2000-07-24 13:30:00|7.625|7.625|7.625|7.625|0|4.102
964531800|2000-07-25 13:30:00|7.625|7.625|7.625|7.625|0|4.102
964618200|2000-07-26 13:30:00|7.5|8.375|7.5|8.375|6400|4.505
964704600|2000-07-27 13:30:00|8.375|8.375|8.375|8.375|0|4.505
964791000|2000-07-28 13:30:00|8.125|8.375|8.125|8.375|2000|4.505
965050200|2000-07-31 13:30:00|8.375|8.5|8.375|8.5|2300|4.573
965136600|2000-08-01 13:30:00|8.5|8.5|8.5|8.5|0|4.573
965223000|2000-08-02 13:30:00|8.5|8.5|8.375|8.375|800|4.505
965309400|2000-08-03 13:30:00|8.5|8.5|8.5|8.5|200|4.573
965395800|2000-08-04 13:30:00|8.625|8.75|8.625|8.75|400|4.707
965655000|2000-08-07 13:30:00|8.875|8.875|8.875|8.875|254100|4.774
965741400|2000-08-08 13:30:00|8.875|9|8.875|9|500|4.842
965827800|2000-08-09 13:30:00|9|9|9|9|0|4.842
965914200|2000-08-10 13:30:00|9|9|9|9|0|4.842
966000600|2000-08-11 13:30:00|9.125|9.25|9.125|9.25|400|4.976
966259800|2000-08-14 13:30:00|9.25|9.25|9.25|9.25|600|4.976
966346200|2000-08-15 13:30:00|9.375|9.375|9|9|3500|4.842
966432600|2000-08-16 13:30:00|9|9|9|9|0|4.842
966519000|2000-08-17 13:30:00|8.5|8.75|8.5|8.75|5600|4.707
966605400|2000-08-18 13:30:00|8.75|8.75|8.75|8.75|0|4.707
966864600|2000-08-21 13:30:00|8.75|8.75|8.75|8.75|0|4.707
966951000|2000-08-22 13:30:00|8.875|8.875|8.875|8.875|200|4.774
967037400|2000-08-23 13:30:00|8.875|8.875|8.875|8.875|0|4.774
967123800|2000-08-24 13:30:00|8.875|8.875|8.875|8.875|0|4.774
967210200|2000-08-25 13:30:00|8.875|8.875|8.875|8.875|0|4.774
967469400|2000-08-28 13:30:00|8.875|8.875|8.875|8.875|0|4.774
967555800|2000-08-29 13:30:00|8.875|8.875|8.875|8.875|2400|4.774
967642200|2000-08-30 13:30:00|9.125|9.125|9.125|9.125|6100|4.909
967728600|2000-08-31 13:30:00|8.75|8.75|8.688|8.688|700|4.673
967815000|2000-09-01 13:30:00|8.813|8.813|8.813|8.813|200|4.741
968160600|2000-09-05 13:30:00|8.813|8.813|8.813|8.813|0|4.741
968247000|2000-09-06 13:30:00|8.938|9|8.938|9|300|4.842
968333400|2000-09-07 13:30:00|9|9|9|9|0|4.842
968419800|2000-09-08 13:30:00|9|9|9|9|0|4.842
968679000|2000-09-11 13:30:00|9|9|9|9|0|4.842
968765400|2000-09-12 13:30:00|8.875|8.875|8.75|8.75|1200|4.707
968851800|2000-09-13 13:30:00|8.75|8.75|8.75|8.75|0|4.707
968938200|2000-09-14 13:30:00|8.75|8.75|8.75|8.75|0|4.707
969024600|2000-09-15 13:30:00|8.875|9|8.875|9|1200|4.842
969283800|2000-09-18 13:30:00|8.875|8.875|8.75|8.75|700|4.707
969370200|2000-09-19 13:30:00|8.75|8.75|8.75|8.75|0|4.707
969456600|2000-09-20 13:30:00|8.75|8.75|8.75|8.75|0|4.707
969543000|2000-09-21 13:30:00|8.625|8.625|8.625|8.625|200|4.64
969629400|2000-09-22 13:30:00|8.5|8.5|8|8|10200|4.304
969888600|2000-09-25 13:30:00|7.875|7.875|7.5|7.5|37200|4.035
969975000|2000-09-26 13:30:00|7.375|7.375|7.25|7.375|26800|3.967
970061400|2000-09-27 13:30:00|7.5|7.5|7.5|7.5|200|4.035
970147800|2000-09-28 13:30:00|7.625|7.75|7.625|7.75|2500|4.169
970234200|2000-09-29 13:30:00|7.875|8.063|7.875|8.063|1500|4.337
970493400|2000-10-02 13:30:00|8|8.125|8|8.125|400|4.428|divid|0.105
970579800|2000-10-03 13:30:00|8.25|8.25|8.25|8.25|100|4.497
970666200|2000-10-04 13:30:00|8.25|8.25|8.25|8.25|0|4.497
970752600|2000-10-05 13:30:00|8.375|8.375|8.313|8.313|800|4.531
970839000|2000-10-06 13:30:00|8.313|8.313|8.313|8.313|0|4.531
971098200|2000-10-09 13:30:00|8.438|8.625|8.438|8.563|1000|4.667
971184600|2000-10-10 13:30:00|8.563|8.563|8.563|8.563|0|4.667
971271000|2000-10-11 13:30:00|8.5|8.5|8.5|8.5|2000|4.633
971357400|2000-10-12 13:30:00|8.625|8.875|8.625|8.625|17100|4.701
971443800|2000-10-13 13:30:00|8.75|8.75|8.75|8.75|1500|4.769
971703000|2000-10-16 13:30:00|8.75|8.75|8.75|8.75|0|4.769
971789400|2000-10-17 13:30:00|8.625|8.625|8.625|8.625|200|4.701
971875800|2000-10-18 13:30:00|8.625|8.625|8.625|8.625|0|4.701
971962200|2000-10-19 13:30:00|8.625|8.625|8.625|8.625|0|4.701
972048600|2000-10-20 13:30:00|8.625|8.625|8.625|8.625|0|4.701
972307800|2000-10-23 13:30:00|8.625|8.625|8.625|8.625|0|4.701
972394200|2000-10-24 13:30:00|8.5|8.5|8.5|8.5|600|4.633
972480600|2000-10-25 13:30:00|8.5|8.5|8.5|8.5|0|4.633
972567000|2000-10-26 13:30:00|8.375|8.375|8.375|8.375|5600|4.565
972653400|2000-10-27 13:30:00|8.375|8.375|8.375|8.375|0|4.565
972916200|2000-10-30 14:30:00|8.563|8.563|8.563|8.563|3000|4.667
973002600|2000-10-31 14:30:00|8.563|8.563|8.563|8.563|8000|4.667
973089000|2000-11-01 14:30:00|8.563|8.563|8.563|8.563|0|4.667
973175400|2000-11-02 14:30:00|8.563|8.563|8.563|8.563|0|4.667
973261800|2000-11-03 14:30:00|8.563|8.563|8.563|8.563|0|4.667
973521000|2000-11-06 14:30:00|8.563|8.563|8.563|8.563|0|4.667
973607400|2000-11-07 14:30:00|8.563|8.563|8.438|8.563|3300|4.667
973693800|2000-11-08 14:30:00|8.563|8.563|8.563|8.563|0|4.667
973780200|2000-11-09 14:30:00|8.438|8.438|8.313|8.313|500|4.531
973866600|2000-11-10 14:30:00|8.188|8.188|8.063|8.063|2000|4.394
974125800|2000-11-13 14:30:00|8.063|8.063|8.063|8.063|0|4.394
974212200|2000-11-14 14:30:00|8.063|8.063|8.063|8.063|0|4.394
974298600|2000-11-15 14:30:00|8|8|8|8|24500|4.36
974385000|2000-11-16 14:30:00|8|8|8|8|200|4.36
974471400|2000-11-17 14:30:00|8|8|8|8|0|4.36
974730600|2000-11-20 14:30:00|7.875|7.875|7.875|7.875|200|4.292
974817000|2000-11-21 14:30:00|7.75|7.75|7.5|7.5|1600|4.088
974903400|2000-11-22 14:30:00|7.5|7.5|7.5|7.5|0|4.088
975076200|2000-11-24 14:30:00|7.5|7.5|7.5|7.5|0|4.088
975335400|2000-11-27 14:30:00|7.375|7.375|7.25|7.375|4000|4.02
975421800|2000-11-28 14:30:00|7.5|7.5|7.5|7.5|2000|4.088
975508200|2000-11-29 14:30:00|7.625|7.75|7.625|7.75|700|4.224
975594600|2000-11-30 14:30:00|7.813|7.813|7.563|7.563|6400|4.122
975681000|2000-12-01 14:30:00|7.5|7.5|7.5|7.5|800|4.088
975940200|2000-12-04 14:30:00|7.5|7.5|7.5|7.5|0|4.088
976026600|2000-12-05 14:30:00|7.5|7.5|7.5|7.5|0|4.088
976113000|2000-12-06 14:30:00|7.5|7.5|7.5|7.5|0|4.088
976199400|2000-12-07 14:30:00|7.5|7.5|7.5|7.5|0|4.088
976285800|2000-12-08 14:30:00|7.5|7.5|7.5|7.5|0|4.088
976545000|2000-12-11 14:30:00|7.375|7.375|7.375|7.375|500|4.02
976631400|2000-12-12 14:30:00|7.5|7.5|7.5|7.5|1000|4.088
976717800|2000-12-13 14:30:00|7.375|7.375|7.25|7.25|1000|3.952
976804200|2000-12-14 14:30:00|7.125|7.125|7.125|7.125|1100|3.883
976890600|2000-12-15 14:30:00|7.125|7.125|7.125|7.125|0|3.883
977149800|2000-12-18 14:30:00|7|7|7|7|100|3.815
977236200|2000-12-19 14:30:00|7|7|7|7|100|3.815
977322600|2000-12-20 14:30:00|7|7|7|7|0|3.815
977409000|2000-12-21 14:30:00|7|7|7|7|0|3.815
977495400|2000-12-22 14:30:00|6.938|6.938|6.938|6.938|500|3.781
977841000|2000-12-26 14:30:00|6.938|6.938|6.938|6.938|0|3.781
977927400|2000-12-27 14:30:00|6.938|6.938|6.938|6.938|0|3.781
978013800|2000-12-28 14:30:00|6.875|7|6.875|7|2500|3.815
978100200|2000-12-29 14:30:00|7.125|7.125|7|7.063|6500|3.849
978445800|2001-01-02 14:30:00|7.063|7.063|7.063|7.063|0|3.849
978532200|2001-01-03 14:30:00|6.938|6.938|6.938|6.938|200|3.781
978618600|2001-01-04 14:30:00|6.938|6.938|6.938|6.938|0|3.781
978705000|2001-01-05 14:30:00|6.938|6.938|6.938|6.938|0|3.781
978964200|2001-01-08 14:30:00|6.938|6.938|6.938|6.938|0|3.781
979050600|2001-01-09 14:30:00|6.938|6.938|6.938|6.938|0|3.781
979137000|2001-01-10 14:30:00|6.938|6.938|6.938|6.938|0|3.781
979223400|2001-01-11 14:30:00|6.938|6.938|6.938|6.938|0|3.781
979309800|2001-01-12 14:30:00|7|7|6.813|6.813|1300|3.713
979655400|2001-01-16 14:30:00|6.688|6.688|6.563|6.563|500|3.577
979741800|2001-01-17 14:30:00|6.625|6.625|6.625|6.625|200|3.611
979828200|2001-01-18 14:30:00|6.625|6.625|6.625|6.625|0|3.611
979914600|2001-01-19 14:30:00|6.625|6.625|6.625|6.625|0|3.611
980173800|2001-01-22 14:30:00|6.625|6.625|6.625|6.625|0|3.611
980260200|2001-01-23 14:30:00|6.75|6.75|6.25|6.25|7800|3.407
980346600|2001-01-24 14:30:00|6.375|6.375|6.375|6.375|900|3.475
980433000|2001-01-25 14:30:00|6.313|6.313|6.313|6.313|100|3.441
980519400|2001-01-26 14:30:00|6.188|6.188|5.938|5.938|1800|3.236
980778600|2001-01-29 14:30:00|6|6|6|6|700|3.27
980865000|2001-01-30 14:30:00|6|6|6|6|500|3.27
980951400|2001-01-31 14:30:00|6|6|6|6|0|3.27
981037800|2001-02-01 14:30:00|6|6|6|6|1800|3.27
981124200|2001-02-02 14:30:00|6|6|6|6|0|3.27
981383400|2001-02-05 14:30:00|6|6|6|6|0|3.27
981469800|2001-02-06 14:30:00|6.05|6.05|6|6.05|1500|3.298
981556200|2001-02-07 14:30:00|6.1|6.1|6|6|2500|3.27
981642600|2001-02-08 14:30:00|6|6|6|6|0|3.27
981729000|2001-02-09 14:30:00|6.05|6.05|6.05|6.05|100|3.298
981988200|2001-02-12 14:30:00|6.05|6.05|6.05|6.05|0|3.298
982074600|2001-02-13 14:30:00|6.05|6.05|6.05|6.05|0|3.298
982161000|2001-02-14 14:30:00|6|6|6|6|200|3.27
982247400|2001-02-15 14:30:00|6|6|6|6|0|3.27
982333800|2001-02-16 14:30:00|6|6|6|6|100|3.27
982679400|2001-02-20 14:30:00|6|6|6|6|0|3.27
982765800|2001-02-21 14:30:00|6|6|6|6|0|3.27
982852200|2001-02-22 14:30:00|6|6|6|6|9000|3.27
982938600|2001-02-23 14:30:00|6|6|6|6|0|3.27
983197800|2001-02-26 14:30:00|6|6|6|6|1000|3.27
983284200|2001-02-27 14:30:00|6|6|6|6|400|3.27
983370600|2001-02-28 14:30:00|6.05|6.05|6|6|400|3.27
983457000|2001-03-01 14:30:00|6.1|6.2|5.8|5.8|10200|3.161
983543400|2001-03-02 14:30:00|5.8|5.8|5.8|5.8|600|3.161
983802600|2001-03-05 14:30:00|5.8|5.8|5.8|5.8|0|3.161
983889000|2001-03-06 14:30:00|5.8|5.8|5.8|5.8|0|3.161
983975400|2001-03-07 14:30:00|5.8|5.8|5.8|5.8|0|3.161
984061800|2001-03-08 14:30:00|5.8|5.95|5.8|5.95|9500|3.243
984148200|2001-03-09 14:30:00|5.95|5.95|5.95|5.95|0|3.243
984407400|2001-03-12 14:30:00|5.95|5.95|5.95|5.95|0|3.243
984493800|2001-03-13 14:30:00|5.75|5.75|5.75|5.75|60700|3.134
984580200|2001-03-14 14:30:00|5.75|5.75|5.75|5.75|0|3.134
984666600|2001-03-15 14:30:00|5.85|5.9|5.85|5.9|1500|3.216
984753000|2001-03-16 14:30:00|5.9|5.9|5.9|5.9|0|3.216
985012200|2001-03-19 14:30:00|6|6|6|6|500|3.27
985098600|2001-03-20 14:30:00|6|6|6|6|0|3.27
985185000|2001-03-21 14:30:00|6|6|6|6|0|3.27
985271400|2001-03-22 14:30:00|6|6|6|6|0|3.27
985357800|2001-03-23 14:30:00|6.05|6.1|6.05|6.05|400|3.298
985617000|2001-03-26 14:30:00|6.05|6.05|6.05|6.05|0|3.298
985703400|2001-03-27 14:30:00|6|6|6|6|300|3.27
985789800|2001-03-28 14:30:00|6|6|6|6|0|3.27
985876200|2001-03-29 14:30:00|6.1|6.1|6.05|6.05|1000|3.298
985962600|2001-03-30 14:30:00|6.11|6.2|6.11|6.2|500|3.379
986218200|2001-04-02 13:30:00|6.2|6.2|6.2|6.2|2500|3.379
986304600|2001-04-03 13:30:00|6.2|6.2|6.1|6.1|1100|3.325
986391000|2001-04-04 13:30:00|6.08|6.08|6.05|6.05|400|3.298
986477400|2001-04-05 13:30:00|6.05|6.05|6.05|6.05|0|3.298
986563800|2001-04-06 13:30:00|6.05|6.05|6.05|6.05|0|3.298
986823000|2001-04-09 13:30:00|6.05|6.05|6.05|6.05|0|3.298
986909400|2001-04-10 13:30:00|6.05|6.05|6.05|6.05|0|3.298
986995800|2001-04-11 13:30:00|6.15|6.15|6.15|6.15|400|3.352
987082200|2001-04-12 13:30:00|6.15|6.15|6.15|6.15|0|3.352
987427800|2001-04-16 13:30:00|6.18|6.18|6.15|6.15|200|3.352
987514200|2001-04-17 13:30:00|6.15|6.15|6.15|6.15|0|3.352
987600600|2001-04-18 13:30:00|6.15|6.15|6.15|6.15|0|3.352
987687000|2001-04-19 13:30:00|6.15|6.15|6.15|6.15|0|3.352
987773400|2001-04-20 13:30:00|6.15|6.15|6.15|6.15|0|3.352
988032600|2001-04-23 13:30:00|6.09|6.09|6.09|6.09|2700|3.319
988119000|2001-04-24 13:30:00|6.09|6.09|6.09|6.09|0|3.319
988205400|2001-04-25 13:30:00|6.1|6.1|6.06|6.06|300|3.303
988291800|2001-04-26 13:30:00|6.06|6.06|6.06|6.06|0|3.303
988378200|2001-04-27 13:30:00|6.16|6.16|6.16|6.16|200|3.357
988637400|2001-04-30 13:30:00|6.26|6.26|6.26|6.26|500|3.412
988723800|2001-05-01 13:30:00|6.26|6.26|6.26|6.26|0|3.412
988810200|2001-05-02 13:30:00|6.2|6.35|6.2|6.35|1000|3.461
988896600|2001-05-03 13:30:00|6.35|6.35|6.25|6.25|4100|3.407
988983000|2001-05-04 13:30:00|6.25|6.25|6.25|6.25|0|3.407
989242200|2001-05-07 13:30:00|6.03|6.03|6.03|6.03|0|3.409|divid|0.225
989328600|2001-05-08 13:30:00|5.93|5.93|5.93|5.93|8300|3.353
989415000|2001-05-09 13:30:00|6|6|6|6|500|3.392
989501400|2001-05-10 13:30:00|6|6|6|6|100|3.392
989587800|2001-05-11 13:30:00|6|6|5.92|5.98|2100|3.381
989847000|2001-05-14 13:30:00|6.08|6.08|6.08|6.08|500|3.438
989933400|2001-05-15 13:30:00|5.98|5.98|5.98|5.98|1200|3.381
990019800|2001-05-16 13:30:00|5.98|5.98|5.98|5.98|0|3.381
990106200|2001-05-17 13:30:00|6.08|6.08|6.08|6.08|500|3.438
990192600|2001-05-18 13:30:00|6.08|6.08|6.08|6.08|0|3.438
990451800|2001-05-21 13:30:00|6.08|6.08|6.08|6.08|100|3.438
990538200|2001-05-22 13:30:00|6.18|6.18|6.1|6.1|4800|3.449
990624600|2001-05-23 13:30:00|6|6.05|6|6|1400|3.392
990711000|2001-05-24 13:30:00|6|6|6|6|8800|3.392
990797400|2001-05-25 13:30:00|5.96|5.96|5.75|5.8|23400|3.279
991143000|2001-05-29 13:30:00|5.8|5.8|5.8|5.8|0|3.279
991229400|2001-05-30 13:30:00|5.9|5.9|5.7|5.7|6800|3.223
991315800|2001-05-31 13:30:00|5.8|5.8|5.8|5.8|1800|3.279
991402200|2001-06-01 13:30:00|5.9|6|5.9|5.95|25000|3.364
991661400|2001-06-04 13:30:00|6|6|5.9|5.9|400|3.336
991747800|2001-06-05 13:30:00|5.9|5.9|5.9|5.9|0|3.336
991834200|2001-06-06 13:30:00|5.85|5.95|5.85|5.95|600|3.364
991920600|2001-06-07 13:30:00|5.95|5.95|5.95|5.95|0|3.364
992007000|2001-06-08 13:30:00|6|6|6|6|400|3.392
992266200|2001-06-11 13:30:00|6|6.3|5.99|6.1|13000|3.449
992352600|2001-06-12 13:30:00|6.1|6.1|5.95|5.95|5000|3.364
992439000|2001-06-13 13:30:00|6.05|6.05|6.05|6.05|1100|3.421
992525400|2001-06-14 13:30:00|6.05|6.05|6.05|6.05|0|3.421
992611800|2001-06-15 13:30:00|6.05|6.05|6.05|6.05|0|3.421
992871000|2001-06-18 13:30:00|6|6|6|6|1000|3.392
992957400|2001-06-19 13:30:00|6|6|6|6|9000|3.392
993043800|2001-06-20 13:30:00|6|6|6|6|3000|3.392
993130200|2001-06-21 13:30:00|6|6|6|6|0|3.392
993216600|2001-06-22 13:30:00|6|6|6|6|0|3.392
993475800|2001-06-25 13:30:00|5.99|5.99|5.99|5.99|1400|3.387
993562200|2001-06-26 13:30:00|6|6|6|6|500|3.392
993648600|2001-06-27 13:30:00|5.95|5.95|5.95|5.95|2000|3.364
993735000|2001-06-28 13:30:00|6|6.1|6|6|1500|3.392
993821400|2001-06-29 13:30:00|6|6|5.9|5.9|2500|3.336
994080600|2001-07-02 13:30:00|5.99|6|5.99|6|200|3.392
994167000|2001-07-03 13:30:00|6|6|6|6|0|3.392
994339800|2001-07-05 13:30:00|5.9|6.25|5.9|6.25|3700|3.534
994426200|2001-07-06 13:30:00|6.02|6.02|6.02|6.02|0|3.533|divid|0.228
994685400|2001-07-09 13:30:00|6.02|6.02|6.02|6.02|0|3.533
994771800|2001-07-10 13:30:00|5.92|5.92|5.6|5.65|34700|3.315
994858200|2001-07-11 13:30:00|5.65|5.65|5.65|5.65|0|3.315
994944600|2001-07-12 13:30:00|5.6|5.6|5.5|5.5|1000|3.227
995031000|2001-07-13 13:30:00|5.6|5.7|5.4|5.45|15300|3.198
995290200|2001-07-16 13:30:00|5.4|5.5|5.4|5.5|3900|3.227
995376600|2001-07-17 13:30:00|5.6|5.6|5.4|5.5|6900|3.227
995463000|2001-07-18 13:30:00|5.55|5.55|5.4|5.45|6800|3.198
995549400|2001-07-19 13:30:00|5.45|5.5|5.45|5.5|4000|3.227
995635800|2001-07-20 13:30:00|5.5|5.5|5.5|5.5|0|3.227
995895000|2001-07-23 13:30:00|5.55|5.7|5.5|5.5|7500|3.227
995981400|2001-07-24 13:30:00|5.5|5.5|5.5|5.5|0|3.227
996067800|2001-07-25 13:30:00|5.5|5.5|5.5|5.5|0|3.227
996154200|2001-07-26 13:30:00|5.55|5.65|5.55|5.65|800|3.315
996240600|2001-07-27 13:30:00|5.67|5.67|5.55|5.55|11300|3.257
996499800|2001-07-30 13:30:00|5.6|5.7|5.6|5.65|3200|3.315
996586200|2001-07-31 13:30:00|5.6|5.6|5.6|5.6|100|3.286
996672600|2001-08-01 13:30:00|5.65|5.65|5.65|5.65|6200|3.315
996759000|2001-08-02 13:30:00|5.65|5.65|5.65|5.65|0|3.315
996845400|2001-08-03 13:30:00|5.65|5.65|5.65|5.65|0|3.315
997104600|2001-08-06 13:30:00|5.65|5.65|5.65|5.65|0|3.315
997191000|2001-08-07 13:30:00|5.69|5.69|5.6|5.6|3500|3.286
997277400|2001-08-08 13:30:00|5.6|5.6|5.6|5.6|0|3.286
997363800|2001-08-09 13:30:00|5.65|5.65|5.65|5.65|200|3.315
997450200|2001-08-10 13:30:00|5.66|5.66|5.66|5.66|5100|3.321
997709400|2001-08-13 13:30:00|5.76|5.86|5.7|5.7|2700|3.345
997795800|2001-08-14 13:30:00|5.8|5.8|5.7|5.7|1700|3.345
997882200|2001-08-15 13:30:00|5.7|5.7|5.7|5.7|0|3.345
997968600|2001-08-16 13:30:00|5.8|6|5.65|5.65|18400|3.315
998055000|2001-08-17 13:30:00|5.7|5.7|5.7|5.7|1900|3.345
998314200|2001-08-20 13:30:00|5.7|5.72|5.65|5.72|2200|3.357
998400600|2001-08-21 13:30:00|5.72|5.75|5.69|5.75|40000|3.374
998487000|2001-08-22 13:30:00|5.8|5.8|5.75|5.78|2900|3.392
998573400|2001-08-23 13:30:00|5.78|5.78|5.78|5.78|1400|3.392
998659800|2001-08-24 13:30:00|5.75|5.8|5.75|5.8|18400|3.403
998919000|2001-08-27 13:30:00|5.75|5.75|5.75|5.75|100|3.374
999005400|2001-08-28 13:30:00|5.65|5.65|5.61|5.61|10100|3.292
999091800|2001-08-29 13:30:00|5.65|5.65|5.65|5.65|24800|3.315
999178200|2001-08-30 13:30:00|5.65|5.65|5.65|5.65|7800|3.315
999264600|2001-08-31 13:30:00|5.65|5.65|5.55|5.55|9500|3.257
999610200|2001-09-04 13:30:00|5.65|6.1|5.65|6|6600|3.521
999696600|2001-09-05 13:30:00|5.98|5.98|5.9|5.9|2500|3.462
999783000|2001-09-06 13:30:00|5.9|5.9|5.87|5.87|4000|3.445
999869400|2001-09-07 13:30:00|5.87|5.87|5.87|5.87|0|3.445
1000128600|2001-09-10 13:30:00|5.97|6.22|5.9|6|11200|3.521
1000733400|2001-09-17 13:30:00|5.85|5.95|5.56|5.95|6200|3.492
1000819800|2001-09-18 13:30:00|5.7|5.75|5.6|5.6|4200|3.286
1000906200|2001-09-19 13:30:00|5.6|5.6|5.6|5.6|500|3.286
1000992600|2001-09-20 13:30:00|5.7|5.8|5.7|5.8|5500|3.403
1001079000|2001-09-21 13:30:00|5.85|5.85|5.75|5.8|3200|3.403
1001338200|2001-09-24 13:30:00|5.85|5.85|5.85|5.85|300|3.433
1001424600|2001-09-25 13:30:00|5.85|5.85|5.85|5.85|0|3.433
1001511000|2001-09-26 13:30:00|5.95|6.1|5.95|6.1|9700|3.58
1001597400|2001-09-27 13:30:00|6.1|6.15|6.07|6.07|600|3.562
1001683800|2001-09-28 13:30:00|5.74|5.95|5.7|5.95|1800|3.629|divid|0.23
1001943000|2001-10-01 13:30:00|6|6.1|6|6.1|3500|3.72
1002029400|2001-10-02 13:30:00|6.11|6.2|5.95|6.05|4000|3.69
1002115800|2001-10-03 13:30:00|6.1|6.1|6.05|6.05|600|3.69
1002202200|2001-10-04 13:30:00|6.05|6.05|5.95|5.95|559000|3.629
1002288600|2001-10-05 13:30:00|5.85|5.85|5.85|5.85|300|3.568
1002547800|2001-10-08 13:30:00|5.85|5.85|5.85|5.85|100|3.568
1002634200|2001-10-09 13:30:00|5.85|5.85|5.85|5.85|1100|3.568
1002720600|2001-10-10 13:30:00|5.85|5.85|5.56|5.56|11400|3.391
1002807000|2001-10-11 13:30:00|5.46|5.8|5.46|5.8|23600|3.538
1002893400|2001-10-12 13:30:00|5.85|5.95|5.85|5.95|10300|3.629
1003152600|2001-10-15 13:30:00|5.94|6.1|5.9|6.1|8500|3.72
1003239000|2001-10-16 13:30:00|6.19|6.24|6.15|6.2|13200|3.781
1003325400|2001-10-17 13:30:00|6.1|6.2|5.9|5.95|6300|3.629
1003411800|2001-10-18 13:30:00|6.05|6.05|5.9|5.9|3700|3.599
1003498200|2001-10-19 13:30:00|5.9|5.9|5.9|5.9|0|3.599
1003757400|2001-10-22 13:30:00|6|6|6|6|5500|3.66
1003843800|2001-10-23 13:30:00|6|6|6|6|2000|3.66
1003930200|2001-10-24 13:30:00|5.99|6|5.95|6|6800|3.66
1004016600|2001-10-25 13:30:00|6.02|6.1|6.02|6.1|600|3.72
1004103000|2001-10-26 13:30:00|6.2|6.22|6.2|6.2|17200|3.781
1004365800|2001-10-29 14:30:00|6.25|6.25|6.25|6.25|1400|3.812
1004452200|2001-10-30 14:30:00|6.25|6.25|6.25|6.25|0|3.812
1004538600|2001-10-31 14:30:00|6.2|6.3|6.2|6.25|4100|3.812
1004625000|2001-11-01 14:30:00|6.3|6.3|6.2|6.25|4000|3.812
1004711400|2001-11-02 14:30:00|6.2|6.25|6.2|6.2|16300|3.781
1004970600|2001-11-05 14:30:00|6.25|6.25|6.25|6.25|2100|3.812
1005057000|2001-11-06 14:30:00|6.23|6.23|6.23|6.23|600|3.8
1005143400|2001-11-07 14:30:00|6.29|6.29|6.25|6.25|1500|3.812
1005229800|2001-11-08 14:30:00|6.2|6.2|6.2|6.2|300|3.781
1005316200|2001-11-09 14:30:00|6.15|6.25|6|6.25|73700|3.812
1005575400|2001-11-12 14:30:00|6.29|6.29|6.25|6.25|15200|3.812
1005661800|2001-11-13 14:30:00|6.25|6.25|6.15|6.15|5900|3.751
1005748200|2001-11-14 14:30:00|6.15|6.25|6.15|6.25|12900|3.812
1005834600|2001-11-15 14:30:00|6.25|6.25|6.25|6.25|0|3.812
1005921000|2001-11-16 14:30:00|6.25|6.25|6.25|6.25|1400|3.812
1006180200|2001-11-19 14:30:00|6.2|6.25|6.2|6.25|6200|3.812
1006266600|2001-11-20 14:30:00|6.25|6.25|6.25|6.25|4000|3.812
1006353000|2001-11-21 14:30:00|6.25|6.25|6.25|6.25|2000|3.812
1006525800|2001-11-23 14:30:00|6.2|6.2|6.2|6.2|400|3.781
1006785000|2001-11-26 14:30:00|6.2|6.25|6.2|6.25|1200|3.812
1006871400|2001-11-27 14:30:00|6.25|6.3|6.25|6.3|3700|3.842
1006957800|2001-11-28 14:30:00|6.4|6.4|6|6.1|136000|3.72
1007044200|2001-11-29 14:30:00|6.15|6.2|6.05|6.05|9700|3.69
1007130600|2001-11-30 14:30:00|6.2|6.4|6.05|6.4|14000|3.903
1007389800|2001-12-03 14:30:00|6.5|6.5|6.2|6.3|13700|3.842
1007476200|2001-12-04 14:30:00|6.2|6.28|6.1|6.15|8600|3.751
1007562600|2001-12-05 14:30:00|6.15|6.15|6|6.15|1000|3.751
1007649000|2001-12-06 14:30:00|6.15|6.15|6.15|6.15|0|3.751
1007735400|2001-12-07 14:30:00|6.2|6.2|6.2|6.2|1000|3.781
1007994600|2001-12-10 14:30:00|6.24|6.24|6.11|6.2|19100|3.781
1008081000|2001-12-11 14:30:00|6.2|6.2|6.2|6.2|1500|3.781
1008167400|2001-12-12 14:30:00|6.3|6.35|6.3|6.35|1200|3.873
1008253800|2001-12-13 14:30:00|6.3|6.3|6.28|6.28|1000|3.83
1008340200|2001-12-14 14:30:00|6.25|6.27|6.25|6.27|400|3.824
1008599400|2001-12-17 14:30:00|6.25|6.35|6.25|6.35|2400|3.873
1008685800|2001-12-18 14:30:00|6.44|6.45|6.3|6.35|5500|3.873
1008772200|2001-12-19 14:30:00|6.45|6.55|6.4|6.51|33000|3.971
1008858600|2001-12-20 14:30:00|6.55|6.75|6.55|6.66|34200|4.062
1008945000|2001-12-21 14:30:00|6.7|6.7|6.7|6.7|100|4.086
1009204200|2001-12-24 14:30:00|6.7|6.7|6.7|6.7|100|4.086
1009377000|2001-12-26 14:30:00|6.7|7|6.7|7|3400|4.269
1009463400|2001-12-27 14:30:00|7.1|7.15|6.95|7.15|17900|4.361
1009549800|2001-12-28 14:30:00|7.22|7.35|7.22|7.27|12800|4.434
1009809000|2001-12-31 14:30:00|7.35|7.6|7.25|7.35|24000|4.483
1009981800|2002-01-02 14:30:00|7.45|7.45|7.2|7.22|7700|4.404
1010068200|2002-01-03 14:30:00|7.2|7.2|7.2|7.2|11800|4.391
1010154600|2002-01-04 14:30:00|7.25|7.25|7.15|7.15|6400|4.361
1010413800|2002-01-07 14:30:00|7.2|7.25|7.15|7.25|8000|4.422
1010500200|2002-01-08 14:30:00|7.2|7.35|7.2|7.25|3500|4.422
1010586600|2002-01-09 14:30:00|7.2|7.3|7.2|7.25|600|4.422
1010673000|2002-01-10 14:30:00|7.2|7.35|7.2|7.35|1600|4.483
1010759400|2002-01-11 14:30:00|7.4|7.59|7.4|7.59|128800|4.629
1011018600|2002-01-14 14:30:00|7.62|7.8|7.61|7.8|15300|4.757
1011105000|2002-01-15 14:30:00|7.85|7.95|7.85|7.85|2100|4.788
1011191400|2002-01-16 14:30:00|7.88|8|7.83|8|4900|4.879
1011277800|2002-01-17 14:30:00|7.95|8|7.95|8|1000|4.879
1011364200|2002-01-18 14:30:00|8|8|7.8|7.9|5500|4.818
1011709800|2002-01-22 14:30:00|7.9|7.9|7.57|7.57|6000|4.617
1011796200|2002-01-23 14:30:00|7.65|7.75|7.55|7.75|5700|4.727
1011882600|2002-01-24 14:30:00|7.8|7.95|7.8|7.95|2500|4.849
1011969000|2002-01-25 14:30:00|7.95|7.95|7.95|7.95|1000|4.849
1012228200|2002-01-28 14:30:00|7.85|7.9|7.85|7.85|1100|4.788
1012314600|2002-01-29 14:30:00|7.8|7.85|7.8|7.85|200|4.788
1012401000|2002-01-30 14:30:00|7.86|7.9|7.8|7.8|1900|4.757
1012487400|2002-01-31 14:30:00|7.9|8.1|7.9|8.1|5900|4.94
1012573800|2002-02-01 14:30:00|8.5|8.5|8.2|8.2|7500|5.001
1012833000|2002-02-04 14:30:00|8.3|8.5|8.22|8.5|2900|5.184
1012919400|2002-02-05 14:30:00|8.5|8.5|8.15|8.5|4600|5.184
1013005800|2002-02-06 14:30:00|8.48|8.48|8.4|8.4|1200|5.123
1013092200|2002-02-07 14:30:00|8.4|8.4|8.4|8.4|2100|5.123
1013178600|2002-02-08 14:30:00|8.48|8.8|8.45|8.6|16900|5.245
1013437800|2002-02-11 14:30:00|8.8|9.14|8.78|9|9000|5.489
1013524200|2002-02-12 14:30:00|9.08|9.2|9.05|9.2|2700|5.611
1013610600|2002-02-13 14:30:00|9.35|9.52|9.31|9.36|22100|5.709
1013697000|2002-02-14 14:30:00|9.46|9.46|9.22|9.33|8400|5.691
1013783400|2002-02-15 14:30:00|9.5|9.95|9.5|9.5|13700|5.794
1014129000|2002-02-19 14:30:00|9.8|10|9.55|9.55|7800|5.825
1014215400|2002-02-20 14:30:00|9.63|9.95|9.63|9.95|5200|6.069
1014301800|2002-02-21 14:30:00|9.98|10.32|9.92|10|12700|6.099
1014388200|2002-02-22 14:30:00|10.1|10.4|9.15|9.5|51400|5.794
1014647400|2002-02-25 14:30:00|9.5|9.7|9.45|9.7|5400|5.916
1014733800|2002-02-26 14:30:00|9.8|9.99|9.8|9.9|5300|6.038
1014820200|2002-02-27 14:30:00|9.9|9.9|9.58|9.73|5800|5.934
1014906600|2002-02-28 14:30:00|9.63|9.63|9.56|9.56|3500|5.831
1014993000|2002-03-01 14:30:00|9.6|9.6|9.45|9.55|5100|5.825
1015252200|2002-03-04 14:30:00|9.6|9.6|9.23|9.3|18000|5.672
1015338600|2002-03-05 14:30:00|9.2|9.3|9|9.15|18000|5.581
1015425000|2002-03-06 14:30:00|9.1|9.35|9.05|9.35|2900|5.703
1015511400|2002-03-07 14:30:00|9.4|9.52|9.4|9.52|1100|5.806
1015597800|2002-03-08 14:30:00|9.6|9.8|9.6|9.75|5400|5.947
1015857000|2002-03-11 14:30:00|9.85|10|9.75|9.95|4200|6.069
1015943400|2002-03-12 14:30:00|9.95|10|9.85|10|4300|6.099
1016029800|2002-03-13 14:30:00|9.99|9.99|9.7|9.74|9600|5.941
1016116200|2002-03-14 14:30:00|9.78|9.9|9.71|9.79|4400|5.971
1016202600|2002-03-15 14:30:00|9.7|9.76|9.7|9.7|12400|5.916
1016461800|2002-03-18 14:30:00|9.75|9.75|9.71|9.71|400|5.922
1016548200|2002-03-19 14:30:00|9.75|9.75|9.72|9.72|900|5.928
1016634600|2002-03-20 14:30:00|9.8|9.95|9.68|9.68|8400|5.904
1016721000|2002-03-21 14:30:00|9.62|9.62|9.62|9.62|0|5.867
1016807400|2002-03-22 14:30:00|9.55|9.55|9.55|9.55|300|5.825
1017066600|2002-03-25 14:30:00|9.55|9.78|9.55|9.7|2700|5.916
1017153000|2002-03-26 14:30:00|9.73|9.75|9.73|9.75|1700|5.947
1017239400|2002-03-27 14:30:00|9.7|9.75|9.7|9.75|600|5.947
1017325800|2002-03-28 14:30:00|9.85|9.85|9.85|9.85|1400|6.008
1017671400|2002-04-01 14:30:00|9.85|9.9|9.8|9.8|4100|5.977
1017757800|2002-04-02 14:30:00|9.85|9.95|9.8|9.8|4400|5.977
1017844200|2002-04-03 14:30:00|9.75|9.75|9.75|9.75|700|5.947
1017930600|2002-04-04 14:30:00|9.7|9.8|9.6|9.8|6000|5.977
1018017000|2002-04-05 14:30:00|9.85|9.95|9.85|9.95|800|6.069
1018272600|2002-04-08 13:30:00|9.85|9.85|9.7|9.75|3100|5.947
1018359000|2002-04-09 13:30:00|9.7|9.7|9.65|9.65|1700|5.886
1018445400|2002-04-10 13:30:00|9.7|9.75|9.6|9.7|1400|5.916
1018531800|2002-04-11 13:30:00|9.65|9.7|9.57|9.7|5500|5.916
1018618200|2002-04-12 13:30:00|9.6|9.65|9.6|9.65|1600|5.886
1018877400|2002-04-15 13:30:00|9.7|9.75|9.7|9.75|2400|5.947
1018963800|2002-04-16 13:30:00|9.7|9.75|9.7|9.75|1300|5.947
1019050200|2002-04-17 13:30:00|9.85|9.92|9.85|9.88|4900|6.026
1019136600|2002-04-18 13:30:00|9.75|9.75|9.75|9.75|500|5.947
1019223000|2002-04-19 13:30:00|9.75|9.75|9.75|9.75|0|5.947
1019482200|2002-04-22 13:30:00|9.7|9.7|9.7|9.7|200|5.916
1019568600|2002-04-23 13:30:00|9.8|9.8|9.38|9.4|19300|5.733
1019655000|2002-04-24 13:30:00|9.35|9.48|9.35|9.48|3900|5.782
1019741400|2002-04-25 13:30:00|9.4|9.5|9.3|9.3|5100|5.672
1019827800|2002-04-26 13:30:00|9.25|9.4|9.25|9.37|3600|5.715
1020087000|2002-04-29 13:30:00|9.35|9.41|9.3|9.32|1300|5.684
1020173400|2002-04-30 13:30:00|9.35|9.35|9.35|9.35|1100|5.703
1020259800|2002-05-01 13:30:00|9.3|9.3|9.3|9.3|100|5.672
1020346200|2002-05-02 13:30:00|9.3|9.45|9.3|9.45|2500|5.764
1020432600|2002-05-03 13:30:00|9.37|9.37|9.3|9.36|2600|5.709
1020691800|2002-05-06 13:30:00|9.16|9.3|9.16|9.28|3300|5.779|divid|0.192
1020778200|2002-05-07 13:30:00|9.3|9.5|9.29|9.5|4000|5.916
1020864600|2002-05-08 13:30:00|9.55|9.55|9.45|9.45|800|5.884
1020951000|2002-05-09 13:30:00|9.4|9.4|9.35|9.4|6200|5.853
1021037400|2002-05-10 13:30:00|9.35|9.5|9.35|9.5|1600|5.916
1021296600|2002-05-13 13:30:00|9.5|9.5|9.35|9.45|7600|5.884
1021383000|2002-05-14 13:30:00|9.55|9.55|9.43|9.46|18600|5.891
1021469400|2002-05-15 13:30:00|9.4|9.4|9.4|9.4|300|5.853
1021555800|2002-05-16 13:30:00|9.35|9.4|9.35|9.4|400|5.853
1021642200|2002-05-17 13:30:00|9.45|9.5|9.45|9.5|2300|5.916
1021901400|2002-05-20 13:30:00|9.55|9.55|9.47|9.47|6400|5.897
1021987800|2002-05-21 13:30:00|9.45|9.5|9.45|9.5|200|5.916
1022074200|2002-05-22 13:30:00|9.5|9.5|9.5|9.5|0|5.916
1022160600|2002-05-23 13:30:00|9.5|9.5|9.5|9.5|100|5.916
1022247000|2002-05-24 13:30:00|9.45|9.45|9.35|9.35|1100|5.822
1022592600|2002-05-28 13:30:00|9.33|9.45|9.3|9.45|3100|5.884
1022679000|2002-05-29 13:30:00|9.45|9.45|9.45|9.45|0|5.884
1022765400|2002-05-30 13:30:00|9.4|9.75|9.4|9.65|3800|6.009
1022851800|2002-05-31 13:30:00|9.7|9.7|9.6|9.65|1100|6.009
1023111000|2002-06-03 13:30:00|9.63|9.73|9.5|9.73|7800|6.059
1023197400|2002-06-04 13:30:00|9.65|9.65|9.57|9.57|1300|5.959
1023283800|2002-06-05 13:30:00|9.55|9.55|9.3|9.35|8500|5.822
1023370200|2002-06-06 13:30:00|9.38|9.38|9.15|9.15|4500|5.698
1023456600|2002-06-07 13:30:00|9.15|9.4|9.15|9.4|7600|5.853
1023715800|2002-06-10 13:30:00|9.35|9.45|9.35|9.45|3000|5.884
1023802200|2002-06-11 13:30:00|9.48|9.55|9.4|9.48|5800|5.903
1023888600|2002-06-12 13:30:00|9.45|9.45|9.4|9.4|25400|5.853
1023975000|2002-06-13 13:30:00|9.45|9.7|9.45|9.7|5300|6.04
1024061400|2002-06-14 13:30:00|9.65|9.75|9.6|9.7|9400|6.04
1024320600|2002-06-17 13:30:00|9.65|9.75|9.65|9.75|700|6.071
1024407000|2002-06-18 13:30:00|9.8|9.82|9.75|9.82|1100|6.115
1024493400|2002-06-19 13:30:00|9.82|9.82|9.82|9.82|0|6.115
1024579800|2002-06-20 13:30:00|9.85|9.97|9.75|9.75|13400|6.071
1024666200|2002-06-21 13:30:00|9.7|9.78|9.65|9.78|113200|6.09
1024925400|2002-06-24 13:30:00|9.7|9.8|9.67|9.8|5800|6.102
1025011800|2002-06-25 13:30:00|9.8|9.92|9.25|9.42|54000|5.866
1025098200|2002-06-26 13:30:00|9.41|9.42|9.32|9.42|1500|5.866
1025184600|2002-06-27 13:30:00|9.5|9.5|9.4|9.4|1100|5.853
1025271000|2002-06-28 13:30:00|9.5|9.7|9.48|9.58|18900|5.965
1025530200|2002-07-01 13:30:00|9.6|9.95|9.6|9.77|52700|6.084
1025616600|2002-07-02 13:30:00|9.77|9.77|9.65|9.65|38500|6.009
1025703000|2002-07-03 13:30:00|9.75|9.75|9.6|9.6|3500|5.978
1025875800|2002-07-05 13:30:00|9.6|9.6|9.6|9.6|0|5.978
1026135000|2002-07-08 13:30:00|9.35|9.6|9.35|9.6|5200|6.098|divid|0.189
1026221400|2002-07-09 13:30:00|9.5|9.5|9.5|9.5|300|6.034
1026307800|2002-07-10 13:30:00|9.5|9.5|9.5|9.5|0|6.034
1026394200|2002-07-11 13:30:00|9.45|9.45|9.45|9.45|1000|6.003
1026480600|2002-07-12 13:30:00|9.45|9.45|9.4|9.45|21400|6.003
1026739800|2002-07-15 13:30:00|9.4|9.4|9.3|9.35|2500|5.939
1026826200|2002-07-16 13:30:00|9.25|9.3|9.25|9.3|1500|5.907
1026912600|2002-07-17 13:30:00|9.3|9.35|9.3|9.35|400|5.939
1026999000|2002-07-18 13:30:00|9.35|9.35|9.35|9.35|1100|5.939
1027085400|2002-07-19 13:30:00|9.3|9.3|9.11|9.25|3000|5.876
1027344600|2002-07-22 13:30:00|9.2|9.25|9.01|9.07|6000|5.761
1027431000|2002-07-23 13:30:00|9.09|9.09|9.08|9.08|1600|5.768
1027517400|2002-07-24 13:30:00|9.08|9.16|9|9.16|6600|5.818
1027603800|2002-07-25 13:30:00|9.73|9.73|9.55|9.55|155400|6.066
1027690200|2002-07-26 13:30:00|9.6|9.6|9.55|9.55|700|6.066
1027949400|2002-07-29 13:30:00|9.58|9.58|9.58|9.58|200|6.085
1028035800|2002-07-30 13:30:00|9.58|9.6|9.4|9.5|5000|6.034
1028122200|2002-07-31 13:30:00|9.5|9.5|9.5|9.5|100|6.034
1028208600|2002-08-01 13:30:00|9.48|9.5|9.48|9.48|2000|6.022
1028295000|2002-08-02 13:30:00|9.48|9.48|9.48|9.48|0|6.022
1028554200|2002-08-05 13:30:00|9.4|9.4|9.35|9.4|8700|5.971
1028640600|2002-08-06 13:30:00|9.35|9.38|9.35|9.38|400|5.958
1028727000|2002-08-07 13:30:00|9.35|9.35|9.35|9.35|2200|5.939
1028813400|2002-08-08 13:30:00|9.35|9.35|9.35|9.35|0|5.939
1028899800|2002-08-09 13:30:00|9.4|9.4|9.35|9.35|2300|5.939
1029159000|2002-08-12 13:30:00|9.45|9.45|8.9|9.1|25900|5.78
1029245400|2002-08-13 13:30:00|9.1|9.2|9.1|9.2|3000|5.844
1029331800|2002-08-14 13:30:00|9.1|9.15|9|9|6600|5.717
1029418200|2002-08-15 13:30:00|9.1|9.18|9.1|9.18|2500|5.831
1029504600|2002-08-16 13:30:00|9.1|9.25|9.1|9.25|3500|5.876
1029763800|2002-08-19 13:30:00|9.25|9.25|9.2|9.2|1600|5.844
1029850200|2002-08-20 13:30:00|9.2|9.2|9|9.1|5000|5.78
1029936600|2002-08-21 13:30:00|9.2|9.2|9.2|9.2|200|5.844
1030023000|2002-08-22 13:30:00|9.2|9.2|9.05|9.15|5300|5.812
1030109400|2002-08-23 13:30:00|9.25|9.25|9.17|9.17|2500|5.825
1030368600|2002-08-26 13:30:00|9.25|9.25|9.24|9.24|2200|5.869
1030455000|2002-08-27 13:30:00|9.24|9.24|9.1|9.16|4300|5.818
1030541400|2002-08-28 13:30:00|9.17|9.17|9.17|9.17|200|5.825
1030627800|2002-08-29 13:30:00|9.1|9.15|9.1|9.15|800|5.812
1030714200|2002-08-30 13:30:00|9.15|9.19|9.05|9.17|3000|5.825
1031059800|2002-09-03 13:30:00|9.23|9.23|9.09|9.09|1100|5.774
1031146200|2002-09-04 13:30:00|9|9|9|9|700|5.717
1031232600|2002-09-05 13:30:00|8.92|8.98|8.9|8.98|28800|5.704
1031319000|2002-09-06 13:30:00|8.92|9|8.8|8.8|2800|5.59
1031578200|2002-09-09 13:30:00|8.75|8.85|8.7|8.7|3100|5.526
1031664600|2002-09-10 13:30:00|8.66|8.66|8.5|8.55|4700|5.431
1031751000|2002-09-11 13:30:00|8.6|8.65|8.6|8.6|1700|5.463
1031837400|2002-09-12 13:30:00|8.35|8.38|8.15|8.38|4800|5.323
1031923800|2002-09-13 13:30:00|8.35|8.41|8.35|8.41|1600|5.342
1032183000|2002-09-16 13:30:00|8.41|8.41|8.41|8.41|0|5.342
1032269400|2002-09-17 13:30:00|8.5|8.5|8.5|8.5|300|5.399
1032355800|2002-09-18 13:30:00|8.55|8.6|8.5|8.5|1300|5.399
1032442200|2002-09-19 13:30:00|8.6|8.6|8.6|8.6|1000|5.463
1032528600|2002-09-20 13:30:00|8.55|8.55|8.55|8.55|200|5.431
1032787800|2002-09-23 13:30:00|8.45|8.45|8.45|8.45|200|5.367
1032874200|2002-09-24 13:30:00|8.35|8.45|8.35|8.45|2800|5.367
1032960600|2002-09-25 13:30:00|8.5|8.5|8.47|8.47|1100|5.38
1033047000|2002-09-26 13:30:00|8.45|8.55|8.45|8.55|2600|5.431
1033133400|2002-09-27 13:30:00|8.55|8.55|8.55|8.55|700|5.431
1033392600|2002-09-30 13:30:00|8.4|8.55|8.4|8.5|2300|5.516|divid|0.181
1033479000|2002-10-01 13:30:00|8.55|8.65|8.55|8.65|4200|5.613
1033565400|2002-10-02 13:30:00|8.55|8.6|8.53|8.53|1800|5.535
1033651800|2002-10-03 13:30:00|8.63|8.63|8.4|8.4|3600|5.451
1033738200|2002-10-04 13:30:00|8.48|8.48|8.48|8.48|500|5.503
1033997400|2002-10-07 13:30:00|8.4|8.4|8.35|8.35|1100|5.419
1034083800|2002-10-08 13:30:00|8.22|8.34|8.22|8.34|2400|5.412
1034170200|2002-10-09 13:30:00|8.3|8.3|8|8.1|3300|5.256
1034256600|2002-10-10 13:30:00|8.1|8.1|8.05|8.05|2300|5.224
1034343000|2002-10-11 13:30:00|8|8|7.8|7.8|5000|5.062
1034602200|2002-10-14 13:30:00|7.75|7.75|7.75|7.75|100|5.029
1034688600|2002-10-15 13:30:00|7.78|8.05|7.78|8.05|1100|5.224
1034775000|2002-10-16 13:30:00|8.15|8.15|8.15|8.15|100|5.289
1034861400|2002-10-17 13:30:00|8.21|8.44|8.21|8.44|200|5.477
1034947800|2002-10-18 13:30:00|8.4|8.4|8.4|8.4|800|5.451
1035207000|2002-10-21 13:30:00|8.4|8.4|8.39|8.39|600|5.445
1035293400|2002-10-22 13:30:00|8.3|8.6|8.3|8.35|9400|5.419
1035379800|2002-10-23 13:30:00|8.4|8.5|8.4|8.5|300|5.516
1035466200|2002-10-24 13:30:00|8.55|8.55|8.55|8.55|500|5.548
1035552600|2002-10-25 13:30:00|8.6|8.6|8.6|8.6|500|5.581
1035815400|2002-10-28 14:30:00|8.7|8.9|8.5|8.5|92400|5.516
1035901800|2002-10-29 14:30:00|8.58|8.7|8.52|8.65|22200|5.613
1035988200|2002-10-30 14:30:00|8.66|8.66|8.48|8.5|20400|5.516
1036074600|2002-10-31 14:30:00|8.55|8.65|8.45|8.5|47900|5.516
1036161000|2002-11-01 14:30:00|8.45|8.5|8.45|8.45|2200|5.483
1036420200|2002-11-04 14:30:00|8.35|8.35|8.2|8.2|5900|5.321
1036506600|2002-11-05 14:30:00|8.3|8.4|8.25|8.25|22700|5.354
1036593000|2002-11-06 14:30:00|8.3|8.5|8.3|8.5|4700|5.516
1036679400|2002-11-07 14:30:00|8.4|8.48|8.4|8.48|1700|5.503
1036765800|2002-11-08 14:30:00|8.42|8.42|8.38|8.38|3800|5.438
1037025000|2002-11-11 14:30:00|8.3|8.3|8.25|8.25|400|5.354
1037111400|2002-11-12 14:30:00|8.3|8.34|8.29|8.32|8600|5.399
1037197800|2002-11-13 14:30:00|8.2|8.2|8.15|8.2|11400|5.321
1037284200|2002-11-14 14:30:00|8.28|8.28|8.28|8.28|300|5.373
1037370600|2002-11-15 14:30:00|8.26|8.26|8.19|8.25|13200|5.354
1037629800|2002-11-18 14:30:00|8.2|8.2|8.19|8.19|600|5.315
1037716200|2002-11-19 14:30:00|8.2|8.2|8.11|8.11|300|5.263
1037802600|2002-11-20 14:30:00|8.15|8.25|8.05|8.06|3400|5.23
1037889000|2002-11-21 14:30:00|8|8.21|7.89|8.2|12900|5.321
1037975400|2002-11-22 14:30:00|8.05|8.41|8.05|8.41|9500|5.458
1038234600|2002-11-25 14:30:00|8.45|8.58|8.37|8.4|50500|5.451
1038321000|2002-11-26 14:30:00|8.4|8.4|8.4|8.4|1000|5.451
1038407400|2002-11-27 14:30:00|8.45|8.5|8.45|8.45|18200|5.483
1038580200|2002-11-29 14:30:00|8.45|8.49|8.45|8.49|3000|5.509
1038839400|2002-12-02 14:30:00|8.5|8.55|8.4|8.45|13800|5.483
1038925800|2002-12-03 14:30:00|8.48|8.48|8.4|8.41|1000|5.458
1039012200|2002-12-04 14:30:00|8.41|8.41|8.4|8.4|300|5.451
1039098600|2002-12-05 14:30:00|8.35|8.4|8.15|8.15|4100|5.289
1039185000|2002-12-06 14:30:00|8.05|8.35|8.05|8.35|1600|5.419
1039444200|2002-12-09 14:30:00|8.3|8.4|8.3|8.35|7000|5.419
1039530600|2002-12-10 14:30:00|8.3|8.35|8.3|8.35|400|5.419
1039617000|2002-12-11 14:30:00|8.3|8.3|8.3|8.3|300|5.386
1039703400|2002-12-12 14:30:00|8.4|8.4|8.4|8.4|100|5.451
1039789800|2002-12-13 14:30:00|8.49|8.5|8.12|8.12|7100|5.269
1040049000|2002-12-16 14:30:00|8.05|8.24|8.05|8.24|1000|5.347
1040135400|2002-12-17 14:30:00|8.3|8.34|8.26|8.34|1600|5.412
1040221800|2002-12-18 14:30:00|8.36|8.45|8.35|8.4|3900|5.451
1040308200|2002-12-19 14:30:00|8.45|8.5|8.45|8.5|25500|5.516
1040394600|2002-12-20 14:30:00|8.5|8.5|8.45|8.45|11700|5.483
1040653800|2002-12-23 14:30:00|8.48|8.5|8.48|8.5|500|5.516
1040740200|2002-12-24 14:30:00|8.5|8.5|8.5|8.5|0|5.516
1040913000|2002-12-26 14:30:00|8.5|8.5|8.5|8.5|0|5.516
1040999400|2002-12-27 14:30:00|8.5|8.5|8.5|8.5|500|5.516
1041258600|2002-12-30 14:30:00|8.55|8.62|8.4|8.43|134700|5.471
1041345000|2002-12-31 14:30:00|8.42|8.52|8.3|8.52|24400|5.529
1041517800|2003-01-02 14:30:00|8.52|8.55|8.47|8.47|6700|5.496
1041604200|2003-01-03 14:30:00|8.47|8.49|8.4|8.45|4500|5.483
1041863400|2003-01-06 14:30:00|8.5|8.5|8.43|8.45|2700|5.483
1041949800|2003-01-07 14:30:00|8.52|8.66|8.52|8.65|30700|5.613
1042036200|2003-01-08 14:30:00|8.7|8.7|8.57|8.57|2600|5.561
1042122600|2003-01-09 14:30:00|8.56|8.56|8.47|8.48|10600|5.503
1042209000|2003-01-10 14:30:00|8.5|8.5|8.43|8.43|4200|5.471
1042468200|2003-01-13 14:30:00|8.43|8.48|8.38|8.47|7600|5.496
1042554600|2003-01-14 14:30:00|8.45|8.5|8.45|8.47|7700|5.496
1042641000|2003-01-15 14:30:00|8.48|8.54|8.45|8.49|16100|5.509
1042727400|2003-01-16 14:30:00|8.5|8.5|8.45|8.47|5100|5.496
1042813800|2003-01-17 14:30:00|8.45|8.45|8.35|8.37|8800|5.432
1043159400|2003-01-21 14:30:00|8.29|8.37|8.22|8.22|59500|5.334
1043245800|2003-01-22 14:30:00|8.3|8.3|8.18|8.24|11800|5.347
1043332200|2003-01-23 14:30:00|8.26|8.26|8.15|8.15|35300|5.289
1043418600|2003-01-24 14:30:00|8.22|8.25|8.18|8.18|14900|5.308
1043677800|2003-01-27 14:30:00|8.13|8.17|8.09|8.1|6800|5.256
1043764200|2003-01-28 14:30:00|8.1|8.1|8.05|8.05|1700|5.224
1043850600|2003-01-29 14:30:00|8.05|8.05|8|8|2400|5.191
1043937000|2003-01-30 14:30:00|8|8|8|8|400|5.191
1044023400|2003-01-31 14:30:00|8|8.05|7.98|7.98|5400|5.178
1044282600|2003-02-03 14:30:00|8.01|8.1|8|8.04|11200|5.217
1044369000|2003-02-04 14:30:00|8|8.05|7.98|8|24900|5.191
1044455400|2003-02-05 14:30:00|8.01|8.01|8.01|8.01|100|5.198
1044541800|2003-02-06 14:30:00|8.01|8.05|8.01|8.05|900|5.224
1044628200|2003-02-07 14:30:00|7.95|8.01|7.9|7.91|88200|5.133
1044887400|2003-02-10 14:30:00|7.88|7.88|7.88|7.88|400|5.114
1044973800|2003-02-11 14:30:00|7.88|7.88|7.88|7.88|100|5.114
1045060200|2003-02-12 14:30:00|7.89|7.92|7.89|7.92|1400|5.14
1045146600|2003-02-13 14:30:00|7.84|7.84|7.75|7.76|3500|5.036
1045233000|2003-02-14 14:30:00|7.7|7.74|7.7|7.74|2300|5.023
1045578600|2003-02-18 14:30:00|7.77|7.77|7.76|7.77|6600|5.042
1045665000|2003-02-19 14:30:00|7.77|7.8|7.75|7.75|11500|5.029
1045751400|2003-02-20 14:30:00|7.75|7.75|7.73|7.73|9600|5.016
1045837800|2003-02-21 14:30:00|7.74|7.74|7.74|7.74|1000|5.023
1046097000|2003-02-24 14:30:00|7.75|7.95|7.75|7.87|82100|5.107
1046183400|2003-02-25 14:30:00|7.88|7.9|7.87|7.87|20600|5.107
1046269800|2003-02-26 14:30:00|7.9|7.92|7.89|7.9|4600|5.127
1046356200|2003-02-27 14:30:00|7.85|7.85|7.85|7.85|300|5.094
1046442600|2003-02-28 14:30:00|7.85|7.85|7.85|7.85|0|5.094
1046701800|2003-03-03 14:30:00|7.8|7.8|7.8|7.8|2100|5.062
1046788200|2003-03-04 14:30:00|7.85|7.85|7.8|7.8|2400|5.062
1046874600|2003-03-05 14:30:00|7.75|7.85|7.65|7.75|19000|5.029
1046961000|2003-03-06 14:30:00|7.83|7.83|7.75|7.78|45200|5.049
1047047400|2003-03-07 14:30:00|7.78|7.85|7.78|7.8|40400|5.062
1047306600|2003-03-10 14:30:00|7.82|7.87|7.82|7.84|11200|5.088
1047393000|2003-03-11 14:30:00|7.92|8.02|7.92|7.98|14200|5.178
1047479400|2003-03-12 14:30:00|8.03|8.04|8.03|8.04|3700|5.217
1047565800|2003-03-13 14:30:00|8|8|7.95|8|4300|5.191
1047652200|2003-03-14 14:30:00|8|8|7.95|7.95|3000|5.159
1047911400|2003-03-17 14:30:00|8|8|7.97|8|14300|5.191
1047997800|2003-03-18 14:30:00|8|8|7.96|7.96|9800|5.166
1048084200|2003-03-19 14:30:00|8|8|7.93|7.93|2000|5.146
1048170600|2003-03-20 14:30:00|7.96|8.02|7.75|8|17300|5.191
1048257000|2003-03-21 14:30:00|8.04|8.05|8|8.01|3600|5.198
1048516200|2003-03-24 14:30:00|8.03|8.05|8.03|8.05|700|5.224
1048602600|2003-03-25 14:30:00|8.05|8.05|8.04|8.05|1000|5.224
1048689000|2003-03-26 14:30:00|8.05|8.05|8.02|8.05|400|5.224
1048775400|2003-03-27 14:30:00|8.06|8.2|8.05|8.15|14900|5.289
1048861800|2003-03-28 14:30:00|8.2|8.2|8.15|8.18|8700|5.308
1049121000|2003-03-31 14:30:00|8.2|8.2|8.13|8.15|1900|5.289
1049207400|2003-04-01 14:30:00|8.2|8.2|8.2|8.2|10100|5.321
1049293800|2003-04-02 14:30:00|8.2|8.2|8.15|8.15|8500|5.289
1049380200|2003-04-03 14:30:00|8.25|8.27|8.23|8.27|3200|5.367
1049466600|2003-04-04 14:30:00|8.25|8.26|8.2|8.2|7700|5.321
1049722200|2003-04-07 13:30:00|8.3|8.32|8.28|8.28|12400|5.373
1049808600|2003-04-08 13:30:00|8.25|8.25|8.19|8.2|48200|5.321
1049895000|2003-04-09 13:30:00|8.25|8.25|8.18|8.21|20200|5.328
1049981400|2003-04-10 13:30:00|8.21|8.23|8.2|8.23|31900|5.341
1050067800|2003-04-11 13:30:00|8.25|8.3|8.2|8.2|77600|5.321
1050327000|2003-04-14 13:30:00|8.2|8.2|8.18|8.2|12400|5.321
1050413400|2003-04-15 13:30:00|8.2|8.2|8.2|8.2|9000|5.321
1050499800|2003-04-16 13:30:00|8.25|8.3|8.2|8.3|29000|5.386
1050586200|2003-04-17 13:30:00|8.35|8.35|8.25|8.27|6100|5.367
1050931800|2003-04-21 13:30:00|8.3|8.32|8.26|8.26|4000|5.36
1051018200|2003-04-22 13:30:00|8.3|8.45|8.3|8.35|3300|5.419
1051104600|2003-04-23 13:30:00|8.35|8.51|8.35|8.51|3700|5.522
1051191000|2003-04-24 13:30:00|8.55|8.6|8.35|8.39|9300|5.445
1051277400|2003-04-25 13:30:00|8.4|8.4|8.36|8.36|13100|5.425
1051536600|2003-04-28 13:30:00|8.4|8.4|8.4|8.4|24500|5.451
1051623000|2003-04-29 13:30:00|8.4|8.77|8.39|8.66|32300|5.62
1051709400|2003-04-30 13:30:00|8.6|8.68|8.6|8.68|6900|5.633
1051795800|2003-05-01 13:30:00|8.72|9|8.72|8.91|9100|5.782
1051882200|2003-05-02 13:30:00|8.89|8.95|8.89|8.95|3600|5.808
1052141400|2003-05-05 13:30:00|9|9.3|9|9.3|7100|6.035
1052227800|2003-05-06 13:30:00|9.25|9.35|9.13|9.22|24300|5.983
1052314200|2003-05-07 13:30:00|9.23|9.29|9.13|9.2|4500|5.97
1052400600|2003-05-08 13:30:00|9.3|9.3|9.25|9.25|400|6.003
1052487000|2003-05-09 13:30:00|9.12|9.4|9.12|9.28|5000|6.152|divid|0.195
1052746200|2003-05-12 13:30:00|9.38|9.4|9|9.01|22900|5.973
1052832600|2003-05-13 13:30:00|8.92|9.2|8.85|9.2|15600|6.099
1052919000|2003-05-14 13:30:00|9.27|9.27|9.19|9.2|5600|6.099
1053005400|2003-05-15 13:30:00|9.05|9.35|8.95|9|15700|5.966
1053091800|2003-05-16 13:30:00|9|9|9|9|0|5.966
1053351000|2003-05-19 13:30:00|9.09|9.3|9|9.3|16200|6.165
1053437400|2003-05-20 13:30:00|9.4|9.6|9.21|9.55|15300|6.331
1053523800|2003-05-21 13:30:00|9.65|10.1|9.65|10.1|27800|6.695
1053610200|2003-05-22 13:30:00|10.2|10.75|10.2|10.5|40300|6.961
1053696600|2003-05-23 13:30:00|10.55|10.9|10.55|10.55|58500|6.994
1054042200|2003-05-27 13:30:00|10.6|10.84|10.52|10.52|7900|6.974
1054128600|2003-05-28 13:30:00|10.6|10.64|10.56|10.59|4400|7.02
1054215000|2003-05-29 13:30:00|10.64|10.8|10.41|10.41|13100|6.901
1054301400|2003-05-30 13:30:00|10.5|10.81|10.5|10.78|24200|7.146
1054560600|2003-06-02 13:30:00|10.88|10.88|10.7|10.7|31300|7.093
1054647000|2003-06-03 13:30:00|10.65|10.75|10.61|10.61|29800|7.033
1054733400|2003-06-04 13:30:00|10.65|10.68|10.52|10.52|54900|6.974
1054819800|2003-06-05 13:30:00|10.5|10.5|10.41|10.41|4700|6.901
1054906200|2003-06-06 13:30:00|10.35|10.35|9.8|9.87|13800|6.543
1055165400|2003-06-09 13:30:00|9.9|9.97|9.81|9.95|30000|6.596
1055251800|2003-06-10 13:30:00|10.09|10.25|10.09|10.23|16900|6.782
1055338200|2003-06-11 13:30:00|10.21|10.45|10.2|10.45|9400|6.927
1055424600|2003-06-12 13:30:00|10.36|10.36|10.05|10.15|1600|6.729
1055511000|2003-06-13 13:30:00|10.05|10.3|10.03|10.29|4000|6.821
1055770200|2003-06-16 13:30:00|10.39|10.45|10.3|10.3|2200|6.828
1055856600|2003-06-17 13:30:00|10.4|10.41|10.3|10.4|3200|6.894
1055943000|2003-06-18 13:30:00|10.4|10.45|10.15|10.15|6400|6.729
1056029400|2003-06-19 13:30:00|10.15|10.15|10.15|10.15|0|6.729
1056115800|2003-06-20 13:30:00|10.25|10.29|10.25|10.29|1500|6.821
1056375000|2003-06-23 13:30:00|10.35|10.45|10.25|10.25|1600|6.795
1056461400|2003-06-24 13:30:00|10.3|10.3|10.23|10.23|300|6.782
1056547800|2003-06-25 13:30:00|10.3|10.3|10.2|10.22|2000|6.775
1056634200|2003-06-26 13:30:00|10.25|10.32|10.25|10.32|700|6.841
1056720600|2003-06-27 13:30:00|10.35|10.4|10.32|10.32|2600|6.841
1056979800|2003-06-30 13:30:00|10.36|10.36|10.32|10.32|1500|6.841
1057066200|2003-07-01 13:30:00|10.35|10.36|10.15|10.36|5900|6.868
1057152600|2003-07-02 13:30:00|10.37|10.4|10.3|10.33|20200|6.848
1057239000|2003-07-03 13:30:00|10.2|10.22|10.15|10.22|6700|6.906|divid|0.196
1057584600|2003-07-07 13:30:00|10.28|10.35|10.25|10.25|2400|6.926
1057671000|2003-07-08 13:30:00|10.29|10.29|10.05|10.13|2400|6.845
1057757400|2003-07-09 13:30:00|10.12|10.15|10.1|10.13|2600|6.845
1057843800|2003-07-10 13:30:00|10.2|10.22|10.08|10.08|10500|6.811
1057930200|2003-07-11 13:30:00|10.15|10.24|10.15|10.21|3900|6.899
1058189400|2003-07-14 13:30:00|10.23|10.23|10.08|10.1|2200|6.825
1058275800|2003-07-15 13:30:00|10.2|10.2|10.1|10.14|4700|6.852
1058362200|2003-07-16 13:30:00|10.2|10.2|10.1|10.14|2200|6.852
1058448600|2003-07-17 13:30:00|10.15|10.2|10.13|10.14|1700|6.852
1058535000|2003-07-18 13:30:00|10.18|10.2|10.14|10.16|3900|6.865
1058794200|2003-07-21 13:30:00|10.2|10.2|10.1|10.2|5900|6.892
1058880600|2003-07-22 13:30:00|10.25|10.35|10.16|10.16|12900|6.865
1058967000|2003-07-23 13:30:00|10.25|10.25|9.91|10.13|19600|6.845
1059053400|2003-07-24 13:30:00|10.3|10.4|10.16|10.16|5900|6.865
1059139800|2003-07-25 13:30:00|10.25|10.3|10.15|10.3|4300|6.96
1059399000|2003-07-28 13:30:00|10.2|10.28|9.95|10.05|29800|6.791
1059485400|2003-07-29 13:30:00|10.1|10.15|9.92|9.92|4900|6.703
1059571800|2003-07-30 13:30:00|9.95|10.15|9.95|10.15|1000|6.859
1059658200|2003-07-31 13:30:00|10.05|10.25|9.91|10.2|35300|6.892
1059744600|2003-08-01 13:30:00|10.1|10.11|9.92|9.92|9000|6.703
1060003800|2003-08-04 13:30:00|9.92|9.92|9.92|9.92|200|6.703
1060090200|2003-08-05 13:30:00|9.92|9.92|9.92|9.92|400|6.703
1060176600|2003-08-06 13:30:00|9.94|9.94|9.91|9.91|700|6.696
1060263000|2003-08-07 13:30:00|9.91|9.98|9.91|9.94|4800|6.717
1060349400|2003-08-08 13:30:00|10.05|10.05|9.85|9.9|15800|6.69
1060608600|2003-08-11 13:30:00|9.88|9.93|9.85|9.91|4400|6.696
1060695000|2003-08-12 13:30:00|10|10.2|9.9|9.9|9500|6.69
1060781400|2003-08-13 13:30:00|9.88|10.05|9.85|9.89|3600|6.683
1060867800|2003-08-14 13:30:00|9.98|9.98|9.94|9.94|200|6.717
1060954200|2003-08-15 13:30:00|9.93|9.98|9.93|9.95|1000|6.724
1061213400|2003-08-18 13:30:00|10|10|9.84|9.84|5300|6.649
1061299800|2003-08-19 13:30:00|9.9|9.98|9.87|9.87|2000|6.669
1061386200|2003-08-20 13:30:00|9.84|9.84|9.62|9.78|7100|6.609
1061472600|2003-08-21 13:30:00|9.78|9.92|9.75|9.84|4300|6.649
1061559000|2003-08-22 13:30:00|9.87|10|9.85|9.91|8500|6.696
1061818200|2003-08-25 13:30:00|9.98|10.04|9.87|9.95|6500|6.724
1061904600|2003-08-26 13:30:00|10|10|9.8|9.83|5500|6.642
1061991000|2003-08-27 13:30:00|9.85|9.85|9.8|9.8|2900|6.622
1062077400|2003-08-28 13:30:00|9.84|9.85|9.7|9.7|33100|6.555
1062163800|2003-08-29 13:30:00|9.7|9.78|9.7|9.71|1900|6.561
1062509400|2003-09-02 13:30:00|9.75|9.9|9.75|9.8|13200|6.622
1062595800|2003-09-03 13:30:00|9.85|9.95|9.8|9.9|10600|6.69
1062682200|2003-09-04 13:30:00|10|10|9.9|9.93|11100|6.71
1062768600|2003-09-05 13:30:00|10|10|9.9|9.9|5600|6.69
1063027800|2003-09-08 13:30:00|9.95|9.95|9.73|9.75|26700|6.588
1063114200|2003-09-09 13:30:00|9.8|9.85|9.78|9.8|13700|6.622
1063200600|2003-09-10 13:30:00|9.8|9.8|9.8|9.8|5300|6.622
1063287000|2003-09-11 13:30:00|9.83|9.95|9.8|9.87|65100|6.669
1063373400|2003-09-12 13:30:00|9.8|9.88|9.8|9.85|5400|6.656
1063632600|2003-09-15 13:30:00|9.9|9.92|9.88|9.88|5000|6.676
1063719000|2003-09-16 13:30:00|9.95|10|9.88|9.95|2000|6.724
1063805400|2003-09-17 13:30:00|9.9|9.9|9.61|9.61|9100|6.494
1063891800|2003-09-18 13:30:00|9.51|9.54|9.4|9.5|15900|6.419
1063978200|2003-09-19 13:30:00|9.55|9.61|9.55|9.6|15300|6.487
1064237400|2003-09-22 13:30:00|9.65|9.7|9.6|9.7|1900|6.555
1064323800|2003-09-23 13:30:00|9.65|9.71|9.6|9.7|2800|6.555
1064410200|2003-09-24 13:30:00|9.79|9.84|9.71|9.71|2400|6.561
1064496600|2003-09-25 13:30:00|9.79|9.8|9.78|9.8|2900|6.622
1064583000|2003-09-26 13:30:00|9.8|9.9|9.8|9.9|2300|6.69
1064842200|2003-09-29 13:30:00|9.95|9.95|9.95|9.95|1100|6.724
1064928600|2003-09-30 13:30:00|9.95|9.98|9.9|9.95|3300|6.724
1065015000|2003-10-01 13:30:00|9.92|10.05|9.9|10|64000|6.757
1065101400|2003-10-02 13:30:00|10.01|10.1|9.91|9.93|33300|6.71
1065187800|2003-10-03 13:30:00|9.77|9.85|9.7|9.84|16500|6.78|divid|0.192
1065447000|2003-10-06 13:30:00|9.8|9.85|9.8|9.85|7100|6.787
1065533400|2003-10-07 13:30:00|9.85|9.9|9.85|9.9|1200|6.822
1065619800|2003-10-08 13:30:00|9.88|9.98|9.88|9.97|1500|6.87
1065706200|2003-10-09 13:30:00|9.98|10.4|9.98|10.2|24000|7.028
1065792600|2003-10-10 13:30:00|10.3|10.32|10.1|10.11|12400|6.966
1066051800|2003-10-13 13:30:00|10.25|10.3|10.18|10.25|160600|7.063
1066138200|2003-10-14 13:30:00|10.21|10.22|10.21|10.22|800|7.042
1066224600|2003-10-15 13:30:00|10.08|10.27|10.08|10.22|500|7.042
1066311000|2003-10-16 13:30:00|10.2|10.34|10.2|10.34|204300|7.125
1066397400|2003-10-17 13:30:00|10.41|10.41|10.26|10.3|10200|7.097
1066656600|2003-10-20 13:30:00|10.35|10.45|10.3|10.45|19500|7.201
1066743000|2003-10-21 13:30:00|10.47|10.6|10.47|10.52|9700|7.249
1066829400|2003-10-22 13:30:00|10.37|10.54|10.37|10.44|102900|7.194
1066915800|2003-10-23 13:30:00|10.49|10.54|10.4|10.53|19400|7.256
1067002200|2003-10-24 13:30:00|10.45|10.71|10.45|10.65|6300|7.338
1067265000|2003-10-27 14:30:00|10.7|10.7|10.54|10.54|3300|7.263
1067351400|2003-10-28 14:30:00|10.44|10.44|9.9|9.9|266700|6.822
1067437800|2003-10-29 14:30:00|9.9|9.9|9.66|9.66|79100|6.656
1067524200|2003-10-30 14:30:00|9.6|9.64|9.45|9.64|78900|6.642
1067610600|2003-10-31 14:30:00|9.6|9.6|9.4|9.55|112600|6.58
1067869800|2003-11-03 14:30:00|9.55|9.65|9.4|9.65|19900|6.649
1067956200|2003-11-04 14:30:00|9.7|9.7|9.55|9.55|4900|6.58
1068042600|2003-11-05 14:30:00|9.58|10.23|9.58|10.23|7100|7.049
1068129000|2003-11-06 14:30:00|10.2|10.41|10.11|10.39|17600|7.159
1068215400|2003-11-07 14:30:00|10.35|10.44|10.35|10.44|21500|7.194
1068474600|2003-11-10 14:30:00|10.4|10.4|10.35|10.35|7400|7.132
1068561000|2003-11-11 14:30:00|10.33|10.39|10.33|10.37|8500|7.145
1068647400|2003-11-12 14:30:00|10.35|10.35|10.3|10.32|7300|7.111
1068733800|2003-11-13 14:30:00|10.3|10.32|10.26|10.3|11800|7.097
1068820200|2003-11-14 14:30:00|10.32|10.36|10.32|10.33|400|7.118
1069079400|2003-11-17 14:30:00|10.3|10.33|10.3|10.33|4400|7.118
1069165800|2003-11-18 14:30:00|10.33|10.33|10.06|10.15|30400|6.994
1069252200|2003-11-19 14:30:00|10.14|10.19|10.05|10.12|104000|6.973
1069338600|2003-11-20 14:30:00|10.1|10.14|10|10.06|6500|6.932
1069425000|2003-11-21 14:30:00|10.12|10.25|10.12|10.25|2800|7.063
1069684200|2003-11-24 14:30:00|10.28|10.28|10.2|10.21|1800|7.035
1069770600|2003-11-25 14:30:00|10.21|10.21|10.02|10.07|8900|6.939
1069857000|2003-11-26 14:30:00|10.06|10.13|10.05|10.05|29200|6.925
1070029800|2003-11-28 14:30:00|10.1|10.1|9.91|9.98|4700|6.877
1070289000|2003-12-01 14:30:00|9.99|9.99|9.95|9.98|1000|6.877
1070375400|2003-12-02 14:30:00|9.9|9.95|9.86|9.92|4900|6.835
1070461800|2003-12-03 14:30:00|9.93|9.98|9.76|9.76|9800|6.725
1070548200|2003-12-04 14:30:00|9.74|9.81|9.7|9.81|3600|6.76
1070634600|2003-12-05 14:30:00|9.85|9.85|9.83|9.84|2300|6.78
1070893800|2003-12-08 14:30:00|9.85|10|9.85|9.99|5500|6.884
1070980200|2003-12-09 14:30:00|10|10.05|9.96|10.04|8900|6.918
1071066600|2003-12-10 14:30:00|10.1|10.25|10.1|10.23|54000|7.049
1071153000|2003-12-11 14:30:00|10.23|10.24|10.2|10.24|52000|7.056
1071239400|2003-12-12 14:30:00|10.25|10.25|10.25|10.25|3500|7.063
1071498600|2003-12-15 14:30:00|10.21|10.33|10.2|10.21|43700|7.035
1071585000|2003-12-16 14:30:00|10.2|10.2|10.2|10.2|500|7.028
1071671400|2003-12-17 14:30:00|10.2|10.22|10.19|10.2|192400|7.028
1071757800|2003-12-18 14:30:00|10.13|10.14|10|10.14|4300|6.987
1071844200|2003-12-19 14:30:00|10.04|10.15|10.04|10.15|16600|6.994
1072103400|2003-12-22 14:30:00|10.15|10.15|10.14|10.14|50100|6.987
1072189800|2003-12-23 14:30:00|10.15|10.15|10.1|10.12|84300|6.973
1072276200|2003-12-24 14:30:00|10.2|10.35|10.15|10.2|104000|7.028
1072449000|2003-12-26 14:30:00|10.2|10.2|10.15|10.18|29100|7.015
1072708200|2003-12-29 14:30:00|10.22|10.4|10.12|10.3|68000|7.097
1072794600|2003-12-30 14:30:00|10.4|10.4|10.18|10.25|55000|7.063
1072881000|2003-12-31 14:30:00|10.25|10.35|10.18|10.3|32300|7.097
1073053800|2004-01-02 14:30:00|10.5|10.9|10.41|10.64|58300|7.332
1073313000|2004-01-05 14:30:00|10.7|10.79|10.64|10.79|31700|7.435
1073399400|2004-01-06 14:30:00|10.85|10.91|10.57|10.71|10400|7.38
1073485800|2004-01-07 14:30:00|10.8|11.23|10.8|10.87|84300|7.49
1073572200|2004-01-08 14:30:00|10.97|10.97|10.8|10.85|9900|7.476
1073658600|2004-01-09 14:30:00|10.97|11.02|10.84|10.9|59700|7.511
1073917800|2004-01-12 14:30:00|11|11|10.9|10.93|2500|7.531
1074004200|2004-01-13 14:30:00|11|11|10.93|10.95|87500|7.545
1074090600|2004-01-14 14:30:00|11|11.05|10.95|10.95|11600|7.545
1074177000|2004-01-15 14:30:00|11|11|10.9|10.98|4700|7.566
1074263400|2004-01-16 14:30:00|10.98|10.98|10.65|10.85|11900|7.476
1074609000|2004-01-20 14:30:00|10.8|10.89|10.7|10.8|6700|7.442
1074695400|2004-01-21 14:30:00|10.9|10.97|10.79|10.85|15100|7.476
1074781800|2004-01-22 14:30:00|10.74|11.09|10.74|11.03|9500|7.6
1074868200|2004-01-23 14:30:00|10.86|11.15|10.65|10.96|38000|7.552
1075127400|2004-01-26 14:30:00|10.99|11|10.85|10.9|31400|7.511
1075213800|2004-01-27 14:30:00|10.89|10.96|10.85|10.85|11600|7.476
1075300200|2004-01-28 14:30:00|10.85|11|10.85|10.85|39900|7.476
1075386600|2004-01-29 14:30:00|10.95|11.15|10.82|11.04|234500|7.607
1075473000|2004-01-30 14:30:00|11.12|11.27|11|11.12|237100|7.662
1075732200|2004-02-02 14:30:00|12|12|11.6|11.64|75500|8.021
1075818600|2004-02-03 14:30:00|11.98|11.98|11.49|11.49|19700|7.917
1075905000|2004-02-04 14:30:00|11.5|11.75|11.5|11.67|67600|8.041
1075991400|2004-02-05 14:30:00|11.7|11.8|11.62|11.72|35900|8.076
1076077800|2004-02-06 14:30:00|11.8|12.55|11.79|12.15|127500|8.372
1076337000|2004-02-09 14:30:00|12.25|12.34|12.17|12.2|150900|8.406
1076423400|2004-02-10 14:30:00|12.25|12.67|12.2|12.4|56000|8.544
1076509800|2004-02-11 14:30:00|12.75|13.1|12.7|13|278700|8.958
1076596200|2004-02-12 14:30:00|13|13.66|12.95|13.21|118500|9.102
1076682600|2004-02-13 14:30:00|13.31|13.49|13.05|13.23|43900|9.116
1077028200|2004-02-17 14:30:00|13.5|13.5|13.16|13.28|37800|9.151
1077114600|2004-02-18 14:30:00|13.35|13.44|12.6|12.8|117900|8.82
1077201000|2004-02-19 14:30:00|12.9|12.9|12.6|12.63|27800|8.703
1077287400|2004-02-20 14:30:00|12.64|12.73|12.4|12.49|35600|8.606
1077546600|2004-02-23 14:30:00|12.4|12.4|11.85|12.06|56200|8.31
1077633000|2004-02-24 14:30:00|12.2|12.2|11.95|12.13|79500|8.358
1077719400|2004-02-25 14:30:00|12.05|12.25|12.05|12.2|20100|8.406
1077805800|2004-02-26 14:30:00|12.25|12.37|12.25|12.32|16300|8.489
1077892200|2004-02-27 14:30:00|12.42|12.49|12.39|12.44|11600|8.572
1078151400|2004-03-01 14:30:00|12.44|12.69|12.34|12.54|13200|8.641
1078237800|2004-03-02 14:30:00|12.64|12.9|12.58|12.75|11700|8.785
1078324200|2004-03-03 14:30:00|12.75|12.75|12.42|12.47|11500|8.592
1078410600|2004-03-04 14:30:00|12.47|12.47|12.35|12.4|13400|8.544
1078497000|2004-03-05 14:30:00|12.27|12.5|12.27|12.47|17100|8.592
1078756200|2004-03-08 14:30:00|12.58|12.6|12.51|12.55|3700|8.648
1078842600|2004-03-09 14:30:00|12.63|12.65|12.41|12.47|6400|8.592
1078929000|2004-03-10 14:30:00|12.37|12.45|12.27|12.33|3600|8.496
1079015400|2004-03-11 14:30:00|12.25|12.28|12.05|12.18|38400|8.393
1079101800|2004-03-12 14:30:00|12.15|12.21|12|12.12|17400|8.351
1079361000|2004-03-15 14:30:00|12.11|12.12|11.97|12.02|14600|8.282
1079447400|2004-03-16 14:30:00|12.1|12.1|11.92|12.03|6200|8.289
1079533800|2004-03-17 14:30:00|11.93|11.93|11.71|11.74|10500|8.089
1079620200|2004-03-18 14:30:00|11.6|11.62|11|11.12|33100|7.662
1079706600|2004-03-19 14:30:00|10.98|11.54|10.77|10.92|30600|7.524
1079965800|2004-03-22 14:30:00|11.3|11.3|10.9|10.9|24200|7.511
1080052200|2004-03-23 14:30:00|11.35|11.35|11.1|11.13|6500|7.669
1080138600|2004-03-24 14:30:00|11.13|11.25|10.9|10.92|10500|7.524
1080225000|2004-03-25 14:30:00|10.95|11.06|10.95|11.01|224900|7.586
1080311400|2004-03-26 14:30:00|11.01|11.26|10.99|11.16|15700|7.69
1080570600|2004-03-29 14:30:00|11.3|11.38|11.2|11.38|11400|7.841
1080657000|2004-03-30 14:30:00|11.38|11.68|11.33|11.4|27000|7.855
1080743400|2004-03-31 14:30:00|11.45|11.46|11.35|11.4|60400|7.855
1080829800|2004-04-01 14:30:00|11.38|11.4|11.11|11.21|123300|7.724
1080916200|2004-04-02 14:30:00|11.25|11.4|11.25|11.4|11600|7.855
1081171800|2004-04-05 13:30:00|11.4|11.5|11.25|11.29|32000|7.779
1081258200|2004-04-06 13:30:00|11.27|11.45|11.27|11.45|6200|7.89
1081344600|2004-04-07 13:30:00|11.4|11.41|11.26|11.29|6400|7.779
1081431000|2004-04-08 13:30:00|11.42|11.44|11.3|11.44|7800|7.883
1081776600|2004-04-12 13:30:00|11.4|11.46|11.35|11.37|27400|7.835
1081863000|2004-04-13 13:30:00|11.37|11.4|11.25|11.32|32000|7.8
1081949400|2004-04-14 13:30:00|11.27|11.31|11.15|11.16|19500|7.69
1082035800|2004-04-15 13:30:00|11.22|11.25|11.14|11.17|24300|7.697
1082122200|2004-04-16 13:30:00|11.2|11.2|11.05|11.09|9500|7.642
1082381400|2004-04-19 13:30:00|11.19|11.19|11.1|11.16|8300|7.69
1082467800|2004-04-20 13:30:00|11.22|11.22|11|11.04|23300|7.607
1082554200|2004-04-21 13:30:00|11.04|11.04|10.91|10.96|4800|7.552
1082640600|2004-04-22 13:30:00|10.99|10.99|10.75|10.82|76800|7.456
1082727000|2004-04-23 13:30:00|10.82|10.84|10.75|10.83|14600|7.462
1082986200|2004-04-26 13:30:00|10.81|10.83|10.76|10.77|22700|7.421
1083072600|2004-04-27 13:30:00|10.77|10.82|10.75|10.77|24200|7.421
1083159000|2004-04-28 13:30:00|10.75|10.8|10.37|10.5|48400|7.235
1083245400|2004-04-29 13:30:00|10.55|10.55|10.32|10.32|14600|7.111
1083331800|2004-04-30 13:30:00|10.02|10.13|9.66|9.75|85500|6.718
1083591000|2004-05-03 13:30:00|10|10|9.77|9.9|4400|6.822
1083677400|2004-05-04 13:30:00|9.9|9.96|9.4|9.86|29200|6.794
1083763800|2004-05-05 13:30:00|9.95|9.97|9.85|9.87|9000|6.801
1083850200|2004-05-06 13:30:00|9.9|10.08|9.83|9.95|15200|6.856
1083936600|2004-05-07 13:30:00|9.85|9.85|9.7|9.81|7100|6.76
1084195800|2004-05-10 13:30:00|9.6|9.73|9.3|9.51|26200|6.553
1084282200|2004-05-11 13:30:00|9.51|9.6|9.4|9.46|18100|6.518
1084368600|2004-05-12 13:30:00|9.46|9.7|9.35|9.7|6600|6.684
1084455000|2004-05-13 13:30:00|9.75|9.75|9.4|9.4|12800|6.477
1084541400|2004-05-14 13:30:00|9.7|9.7|9.41|9.45|11100|6.512
1084800600|2004-05-17 13:30:00|9.45|9.58|8.74|8.8|56300|6.064
1084887000|2004-05-18 13:30:00|8.86|9.25|8.86|9.09|5700|6.365|divid|0.14
1084973400|2004-05-19 13:30:00|9.19|9.45|9.19|9.45|1800|6.617
1085059800|2004-05-20 13:30:00|9.53|9.53|9.51|9.51|3600|6.659
1085146200|2004-05-21 13:30:00|9.54|9.65|9.54|9.65|2600|6.757
1085405400|2004-05-24 13:30:00|9.75|9.75|9.6|9.67|11900|6.771
1085491800|2004-05-25 13:30:00|9.62|9.7|9.62|9.7|2600|6.792
1085578200|2004-05-26 13:30:00|9.6|9.66|9.6|9.62|5000|6.736
1085664600|2004-05-27 13:30:00|9.65|9.8|9.65|9.8|7500|6.862
1085751000|2004-05-28 13:30:00|9.8|9.9|9.75|9.85|12900|6.897
1086096600|2004-06-01 13:30:00|9.5|9.76|9.5|9.76|3800|6.834
1086183000|2004-06-02 13:30:00|9.62|9.68|9.52|9.6|4600|6.722
1086269400|2004-06-03 13:30:00|9.55|9.6|9.53|9.55|1700|6.687
1086355800|2004-06-04 13:30:00|9.52|9.6|9.47|9.52|5300|6.666
1086615000|2004-06-07 13:30:00|9.58|9.68|9.41|9.55|14700|6.687
1086701400|2004-06-08 13:30:00|9.55|9.9|9.55|9.8|16100|6.862
1086787800|2004-06-09 13:30:00|9.85|9.86|9.8|9.85|5500|6.897
1086874200|2004-06-10 13:30:00|9.89|9.89|9.8|9.84|16700|6.89
1087219800|2004-06-14 13:30:00|9.74|9.74|9.64|9.67|2200|6.771
1087306200|2004-06-15 13:30:00|9.77|9.8|9.67|9.69|5400|6.785
1087392600|2004-06-16 13:30:00|9.79|9.9|9.39|9.4|9800|6.582
1087479000|2004-06-17 13:30:00|9.46|9.9|9.45|9.9|11600|6.932
1087565400|2004-06-18 13:30:00|9.7|10|9.4|9.47|9800|6.631
1087824600|2004-06-21 13:30:00|9.6|9.63|9.46|9.57|16600|6.701
1087911000|2004-06-22 13:30:00|9.58|9.7|9.5|9.7|4200|6.792
1087997400|2004-06-23 13:30:00|9.7|9.81|9.7|9.8|5700|6.862
1088083800|2004-06-24 13:30:00|9.82|10|9.82|10|12500|7.002
1088170200|2004-06-25 13:30:00|10|10|9.73|9.78|5800|6.848
1088429400|2004-06-28 13:30:00|9.93|9.94|9.84|9.86|1800|6.904
1088515800|2004-06-29 13:30:00|9.84|9.84|9.84|9.84|100|6.89
1088602200|2004-06-30 13:30:00|9.84|10|9.84|10|3300|7.002
1088688600|2004-07-01 13:30:00|10.45|10.45|10.1|10.1|20100|7.072
1088775000|2004-07-02 13:30:00|10.03|10.03|10.02|10.02|1900|7.016
1089120600|2004-07-06 13:30:00|10.02|10.02|10|10|800|7.002
1089207000|2004-07-07 13:30:00|9.9|9.9|9.7|9.76|5700|6.834
1089293400|2004-07-08 13:30:00|9.76|9.95|9.76|9.95|3000|6.967
1089379800|2004-07-09 13:30:00|9.87|9.87|9.86|9.86|300|7.002|divid|0.14
1089639000|2004-07-12 13:30:00|9.81|9.81|9.8|9.8|2100|6.96
1089725400|2004-07-13 13:30:00|9.8|10.08|9.8|10.08|3800|7.159
1089811800|2004-07-14 13:30:00|10.08|10.1|9.99|9.99|6300|7.095
1089898200|2004-07-15 13:30:00|9.96|9.99|9.95|9.95|500|7.066
1089984600|2004-07-16 13:30:00|9.95|9.96|9.9|9.9|2000|7.031
1090243800|2004-07-19 13:30:00|9.8|9.99|9.8|9.95|4300|7.066
1090330200|2004-07-20 13:30:00|9.85|9.85|9.81|9.81|1200|6.967
1090416600|2004-07-21 13:30:00|9.76|9.81|9.7|9.81|5000|6.967
1090503000|2004-07-22 13:30:00|9.85|10|9.85|10|2000|7.102
1090589400|2004-07-23 13:30:00|10.01|10.22|10|10|9800|7.102
1090848600|2004-07-26 13:30:00|10|10|9.95|9.95|400|7.066
1090935000|2004-07-27 13:30:00|9.99|10.02|9.95|10|6800|7.102
1091021400|2004-07-28 13:30:00|9.99|10.05|9.95|10.05|1700|7.137
1091107800|2004-07-29 13:30:00|10.15|10.15|10|10.02|1900|7.116
1091194200|2004-07-30 13:30:00|9.97|10.02|9.97|10.02|1300|7.116
1091453400|2004-08-02 13:30:00|9.96|9.96|9.92|9.92|1500|7.045
1091539800|2004-08-03 13:30:00|9.93|9.95|9.93|9.95|600|7.066
1091626200|2004-08-04 13:30:00|9.9|9.9|9.85|9.85|600|6.995
1091712600|2004-08-05 13:30:00|9.89|9.99|9.8|9.89|12100|7.024
1091799000|2004-08-06 13:30:00|9.8|9.83|9.76|9.83|4900|6.981
1092058200|2004-08-09 13:30:00|9.8|9.83|9.73|9.8|5800|6.96
1092144600|2004-08-10 13:30:00|9.8|9.8|9.72|9.75|4800|6.924
1092231000|2004-08-11 13:30:00|9.75|9.77|9.75|9.77|14700|6.939
1092317400|2004-08-12 13:30:00|9.78|9.78|9.76|9.78|11600|6.946
1092403800|2004-08-13 13:30:00|9.8|9.95|9.8|9.95|8300|7.066
1092663000|2004-08-16 13:30:00|10|10|9.85|9.97|2300|7.081
1092749400|2004-08-17 13:30:00|10.01|10.01|9.99|10|26800|7.102
1092835800|2004-08-18 13:30:00|9.99|10.05|9.99|10|700|7.102
1092922200|2004-08-19 13:30:00|9.95|9.95|9.9|9.92|82200|7.045
1093008600|2004-08-20 13:30:00|9.94|10.26|9.94|10.19|9500|7.237
1093267800|2004-08-23 13:30:00|10.29|10.37|10.1|10.1|6400|7.173
1093354200|2004-08-24 13:30:00|10.18|10.38|10.18|10.36|1100|7.358
1093440600|2004-08-25 13:30:00|10.44|10.44|10.3|10.3|1200|7.315
1093527000|2004-08-26 13:30:00|10.35|10.46|10.35|10.44|1800|7.414
1093613400|2004-08-27 13:30:00|10.48|10.48|10.3|10.34|7800|7.343
1093872600|2004-08-30 13:30:00|10.4|10.4|10.29|10.33|2600|7.336
1093959000|2004-08-31 13:30:00|10.33|10.33|10.33|10.33|300|7.336
1094045400|2004-09-01 13:30:00|10.23|10.23|10.23|10.23|200|7.265
1094131800|2004-09-02 13:30:00|10.15|10.25|10.15|10.25|600|7.279
1094218200|2004-09-03 13:30:00|10.2|10.23|9.91|10.22|9900|7.258
1094563800|2004-09-07 13:30:00|10.25|10.27|10.23|10.27|6500|7.294
1094650200|2004-09-08 13:30:00|10.33|10.39|10.33|10.39|300|7.379
1094736600|2004-09-09 13:30:00|10.4|10.41|10.4|10.4|600|7.386
1094823000|2004-09-10 13:30:00|10.4|10.51|10.4|10.5|9900|7.457
1095082200|2004-09-13 13:30:00|10.55|10.65|10.51|10.65|8500|7.563
1095168600|2004-09-14 13:30:00|10.73|10.75|10.5|10.68|19400|7.585
1095255000|2004-09-15 13:30:00|10.63|10.63|10.63|10.63|1100|7.549
1095341400|2004-09-16 13:30:00|10.66|10.71|10.63|10.63|1600|7.549
1095427800|2004-09-17 13:30:00|10.7|10.79|10.7|10.79|800|7.663
1095687000|2004-09-20 13:30:00|10.88|10.88|10.76|10.76|2800|7.642
1095773400|2004-09-21 13:30:00|10.77|10.89|10.77|10.85|5700|7.706
1095859800|2004-09-22 13:30:00|10.85|10.9|10.85|10.9|7900|7.741
1095946200|2004-09-23 13:30:00|10.85|10.9|10.85|10.9|3000|7.741
1096032600|2004-09-24 13:30:00|10.94|10.94|10.94|10.94|300|7.769
1096291800|2004-09-27 13:30:00|10.9|11.1|10.85|11.1|16200|7.883
1096378200|2004-09-28 13:30:00|11.4|11.4|11.2|11.3|14200|8.025
1096464600|2004-09-29 13:30:00|11.4|11.4|11.3|11.37|11800|8.075
1096551000|2004-09-30 13:30:00|11.27|11.5|11.26|11.41|11300|8.103
1096637400|2004-10-01 13:30:00|11.6|11.6|11.51|11.6|5900|8.34|divid|0.14
1096896600|2004-10-04 13:30:00|11.61|11.75|11.61|11.75|4000|8.448
1096983000|2004-10-05 13:30:00|11.75|11.75|11.63|11.75|1400|8.448
1097069400|2004-10-06 13:30:00|11.63|11.75|11.53|11.75|6600|8.448
1097155800|2004-10-07 13:30:00|11.7|11.7|11.51|11.51|2300|8.276
1097242200|2004-10-08 13:30:00|11.42|11.42|11.3|11.31|2100|8.132
1097501400|2004-10-11 13:30:00|11.31|11.31|11.26|11.26|1600|8.096
1097587800|2004-10-12 13:30:00|11.3|11.35|11.25|11.26|4100|8.096
1097674200|2004-10-13 13:30:00|11.21|11.21|10.9|11|11000|7.909
1097760600|2004-10-14 13:30:00|10.99|11|10.6|10.86|8500|7.808
1097847000|2004-10-15 13:30:00|11.15|11.2|11|11.05|6600|7.945
1098106200|2004-10-18 13:30:00|11.05|11.05|11.05|11.05|0|7.945
1098192600|2004-10-19 13:30:00|11.15|11.25|11.1|11.2|6900|8.053
1098279000|2004-10-20 13:30:00|11.1|11.19|11.01|11.05|3700|7.945
1098365400|2004-10-21 13:30:00|11.01|11.09|11.01|11.09|1400|7.974
1098451800|2004-10-22 13:30:00|11|11.05|10.95|10.95|2200|7.873
1098711000|2004-10-25 13:30:00|10.85|11.06|10.8|11.06|5100|7.952
1098797400|2004-10-26 13:30:00|11.12|11.6|11.12|11.55|10000|8.305
1098883800|2004-10-27 13:30:00|11.58|11.58|11.58|11.58|700|8.326
1098970200|2004-10-28 13:30:00|11.68|11.68|11.52|11.52|5100|8.283
1099056600|2004-10-29 13:30:00|11.65|11.7|11.65|11.65|21800|8.376
1099319400|2004-11-01 14:30:00|11.7|11.7|11.55|11.55|3800|8.305
1099405800|2004-11-02 14:30:00|11.5|11.7|11.45|11.45|4100|8.233
1099492200|2004-11-03 14:30:00|11.5|11.5|11.25|11.3|10000|8.125
1099578600|2004-11-04 14:30:00|11.2|11.3|11.2|11.21|10500|8.06
1099665000|2004-11-05 14:30:00|11.2|11.21|11.2|11.2|4000|8.053
1099924200|2004-11-08 14:30:00|11.2|11.3|11.2|11.3|6700|8.125
1100010600|2004-11-09 14:30:00|11.4|11.4|11.4|11.4|1600|8.197
1100097000|2004-11-10 14:30:00|11.3|11.6|11.25|11.53|4200|8.29
1100183400|2004-11-11 14:30:00|11.5|11.75|11.42|11.42|8900|8.211
1100269800|2004-11-12 14:30:00|11.7|11.7|11.49|11.5|4000|8.269
1100529000|2004-11-15 14:30:00|11.58|11.6|11.57|11.6|15500|8.34
1100615400|2004-11-16 14:30:00|11.7|11.71|11.42|11.65|15100|8.376
1100701800|2004-11-17 14:30:00|12.25|13.34|12.1|12.85|53400|9.239
1100788200|2004-11-18 14:30:00|12.65|12.65|12.15|12.15|31700|8.736
1100874600|2004-11-19 14:30:00|12.24|12.3|12.14|12.15|6600|8.736
1101133800|2004-11-22 14:30:00|12.25|12.45|12.2|12.3|16100|8.844
1101220200|2004-11-23 14:30:00|12.24|12.25|12.24|12.25|1900|8.808
1101306600|2004-11-24 14:30:00|12.3|12.44|12.11|12.44|11600|8.944
1101479400|2004-11-26 14:30:00|12.57|12.95|12.57|12.95|7700|9.311
1101738600|2004-11-29 14:30:00|13|13.05|12.9|13.03|12000|9.369
1101825000|2004-11-30 14:30:00|13|13.4|13|13.28|23500|9.548
1101911400|2004-12-01 14:30:00|13.43|13.43|13.22|13.31|6500|9.57
1101997800|2004-12-02 14:30:00|13.3|13.31|13.26|13.31|5000|9.57
1102084200|2004-12-03 14:30:00|13.28|13.48|13.28|13.48|2100|9.692
1102343400|2004-12-06 14:30:00|13.45|13.6|13.45|13.45|4700|9.671
1102429800|2004-12-07 14:30:00|13.4|13.41|13.3|13.36|2800|9.606
1102516200|2004-12-08 14:30:00|13.3|13.61|13.3|13.61|5000|9.786
1102602600|2004-12-09 14:30:00|13.5|13.5|13.5|13.5|100|9.707
1102689000|2004-12-10 14:30:00|13.6|13.7|13.51|13.61|2900|9.786
1102948200|2004-12-13 14:30:00|13.9|14.3|13.9|14.05|17400|10.102
1103034600|2004-12-14 14:30:00|14.05|14.05|13.8|13.9|4400|9.994
1103121000|2004-12-15 14:30:00|13.87|13.95|13.8|13.95|800|10.03
1103207400|2004-12-16 14:30:00|13.88|13.95|13.88|13.9|700|9.994
1103293800|2004-12-17 14:30:00|14.05|14.05|13.95|13.96|1600|10.037
1103553000|2004-12-20 14:30:00|13.95|14.09|13.9|14.05|5400|10.102
1103639400|2004-12-21 14:30:00|13.95|14.01|13.95|14.01|1300|10.073
1103725800|2004-12-22 14:30:00|14|14|13.65|13.95|10300|10.03
1103812200|2004-12-23 14:30:00|13.99|13.99|13.9|13.9|1200|9.994
1104157800|2004-12-27 14:30:00|13.98|14|13.95|14|3900|10.066
1104244200|2004-12-28 14:30:00|13.99|14.02|13.95|13.99|3000|10.059
1104330600|2004-12-29 14:30:00|14|14.09|13.8|13.94|5200|10.023
1104417000|2004-12-30 14:30:00|13.84|13.9|13.81|13.86|2100|9.965
1104503400|2004-12-31 14:30:00|13.95|14.2|13.95|14.19|2700|10.203
1104762600|2005-01-03 14:30:00|14.5|14.64|14.42|14.6|18700|10.498
1104849000|2005-01-04 14:30:00|14.6|14.6|14.2|14.29|15100|10.275
1104935400|2005-01-05 14:30:00|14.19|14.19|13.39|13.76|16800|9.894
1105021800|2005-01-06 14:30:00|13.81|14.2|13.81|14.2|5100|10.21
1105108200|2005-01-07 14:30:00|14.1|14.2|13.88|14.2|11700|10.21
1105367400|2005-01-10 14:30:00|14|14|13.99|13.99|18600|10.059
1105453800|2005-01-11 14:30:00|13.98|14|13.96|13.99|5100|10.059
1105540200|2005-01-12 14:30:00|13.95|14|13.89|13.89|3400|9.987
1105626600|2005-01-13 14:30:00|13.81|13.92|13.75|13.76|19400|9.894
1105713000|2005-01-14 14:30:00|13.89|13.89|13.7|13.7|4800|9.85
1106058600|2005-01-18 14:30:00|13.4|13.5|13.4|13.46|8100|9.678
1106145000|2005-01-19 14:30:00|13.46|13.59|13.2|13.59|6200|9.771
1106231400|2005-01-20 14:30:00|13.59|13.61|13.2|13.3|6500|9.563
1106317800|2005-01-21 14:30:00|13.2|13.2|13.03|13.09|5000|9.412
1106577000|2005-01-24 14:30:00|13.2|13.35|13|13.28|8700|9.548
1106663400|2005-01-25 14:30:00|13.2|13.38|13.1|13.14|12000|9.448
1106749800|2005-01-26 14:30:00|13|13|12.6|12.87|20600|9.254
1106836200|2005-01-27 14:30:00|12.5|13.1|12.5|12.95|8300|9.311
1106922600|2005-01-28 14:30:00|13.05|13.1|12.95|13.1|1400|9.419
1107181800|2005-01-31 14:30:00|13|13.03|13|13.01|2700|9.354
1107268200|2005-02-01 14:30:00|13.15|13.43|13|13.43|15500|9.656
1107354600|2005-02-02 14:30:00|13.53|13.82|13.53|13.74|7200|9.879
1107441000|2005-02-03 14:30:00|13.54|14.45|13.54|14.39|22400|10.347
1107527400|2005-02-04 14:30:00|14.5|14.75|14.41|14.75|10600|10.605
1107786600|2005-02-07 14:30:00|14.65|14.76|14.53|14.75|5400|10.605
1107873000|2005-02-08 14:30:00|14.84|14.85|14.6|14.85|9500|10.677
1107959400|2005-02-09 14:30:00|15|15.25|15|15.2|25700|10.929
1108045800|2005-02-10 14:30:00|15.3|15.3|14.9|14.9|6200|10.713
1108132200|2005-02-11 14:30:00|14.9|14.9|14.75|14.8|10600|10.641
1108391400|2005-02-14 14:30:00|14.8|15.1|14.8|14.98|12800|10.771
1108477800|2005-02-15 14:30:00|14.98|14.98|14.98|14.98|900|10.771
1108564200|2005-02-16 14:30:00|14.89|14.89|14.67|14.75|2200|10.605
1108650600|2005-02-17 14:30:00|14.74|15|14.74|14.8|1800|10.641
1108737000|2005-02-18 14:30:00|14.86|14.86|14.84|14.84|4900|10.67
1109082600|2005-02-22 14:30:00|14.94|14.94|14.26|14.31|10300|10.289
1109169000|2005-02-23 14:30:00|14.41|14.6|14.41|14.6|1400|10.498
1109255400|2005-02-24 14:30:00|14.5|14.65|14.5|14.65|800|10.533
1109341800|2005-02-25 14:30:00|14.64|14.77|14.6|14.6|14000|10.498
1109601000|2005-02-28 14:30:00|15.4|15.4|15.1|15.11|14400|10.864
1109687400|2005-03-01 14:30:00|15|15.13|15|15.13|1100|10.879
1109773800|2005-03-02 14:30:00|15.2|15.24|15.1|15.12|7700|10.871
1109860200|2005-03-03 14:30:00|15.2|15.25|14.75|15.04|8700|10.814
1109946600|2005-03-04 14:30:00|15.14|15.4|15.05|15.25|10100|10.965
1110205800|2005-03-07 14:30:00|15.45|15.45|15.1|15.1|6000|10.857
1110292200|2005-03-08 14:30:00|15.18|15.18|15.05|15.05|1900|10.821
1110378600|2005-03-09 14:30:00|15.06|15.16|15.06|15.1|5400|10.857
1110465000|2005-03-10 14:30:00|15.04|15.04|15.02|15.03|5700|10.807
1110551400|2005-03-11 14:30:00|15.03|15.03|14.88|14.98|4000|10.771
1110810600|2005-03-14 14:30:00|14.9|14.9|14.7|14.7|2400|10.569
1110897000|2005-03-15 14:30:00|14.8|14.89|14.7|14.72|20500|10.584
1110983400|2005-03-16 14:30:00|14.66|14.66|13.65|13.99|35900|10.059
1111069800|2005-03-17 14:30:00|13.99|14.1|13.99|14.1|1100|10.138
1111156200|2005-03-18 14:30:00|14.2|14.4|14.2|14.4|3000|10.354
1111415400|2005-03-21 14:30:00|14.39|14.6|14.39|14.6|1500|10.498
1111501800|2005-03-22 14:30:00|14.8|14.9|14.79|14.88|1500|10.699
1111588200|2005-03-23 14:30:00|14.87|14.88|14.61|14.61|4100|10.505
1111674600|2005-03-24 14:30:00|14.55|14.56|14.5|14.5|3700|10.426
1112020200|2005-03-28 14:30:00|14.4|14.4|14|14.11|9400|10.145
1112106600|2005-03-29 14:30:00|14.1|14.3|13.91|14.3|4800|10.282
1112193000|2005-03-30 14:30:00|14.3|14.36|14.3|14.3|1100|10.282
1112279400|2005-03-31 14:30:00|14.3|14.7|14.3|14.7|26300|10.569
1112365800|2005-04-01 14:30:00|15|15.3|14.96|14.99|39600|10.778
1112621400|2005-04-04 13:30:00|14.93|14.95|14.7|14.84|14500|10.67
1112707800|2005-04-05 13:30:00|14.8|14.9|14.7|14.8|8800|10.641
1112794200|2005-04-06 13:30:00|14.9|14.9|14.71|14.75|10100|10.605
1112880600|2005-04-07 13:30:00|14.85|15|14.84|14.85|4500|10.677
1112967000|2005-04-08 13:30:00|14.85|14.9|14.85|14.9|600|10.713
1113226200|2005-04-11 13:30:00|15|15.07|14.9|15.02|6600|10.799
1113312600|2005-04-12 13:30:00|15.02|15.17|15.02|15.08|5000|10.843
1113399000|2005-04-13 13:30:00|15.08|15.08|14.95|15.05|5300|10.821
1113485400|2005-04-14 13:30:00|15.03|15.07|14.93|14.97|18900|10.764
1113571800|2005-04-15 13:30:00|14.99|15.1|14.69|14.69|17800|10.562
1113831000|2005-04-18 13:30:00|14.69|14.95|14.68|14.8|10100|10.641
1113917400|2005-04-19 13:30:00|14.9|14.97|14.89|14.92|5400|10.728
1114003800|2005-04-20 13:30:00|14.72|14.72|14.4|14.51|1200|10.433
1114090200|2005-04-21 13:30:00|14.65|14.75|14.65|14.75|1300|10.605
1114176600|2005-04-22 13:30:00|14.85|15.01|14.76|14.76|5400|10.613
1114435800|2005-04-25 13:30:00|14.86|15.25|14.86|15|11000|10.785
1114522200|2005-04-26 13:30:00|15.5|15.75|15.3|15.59|47600|11.209
1114608600|2005-04-27 13:30:00|15.6|15.6|15.3|15.38|17400|11.058
1114695000|2005-04-28 13:30:00|15.28|15.58|15.28|15.48|7200|11.13
1114781400|2005-04-29 13:30:00|15.4|16.2|15.36|16|14700|11.504
1115040600|2005-05-02 13:30:00|15.9|16.1|15.6|15.6|6600|11.217
1115127000|2005-05-03 13:30:00|15.51|15.6|15.5|15.6|4800|11.217
1115213400|2005-05-04 13:30:00|15.75|15.75|15.55|15.7|4700|11.288
1115299800|2005-05-05 13:30:00|15.75|15.75|15.65|15.75|74500|11.324
1115386200|2005-05-06 13:30:00|15.75|16.2|15.75|16|13100|11.504
1115645400|2005-05-09 13:30:00|16.16|16.24|15.65|15.67|12700|11.267
1115731800|2005-05-10 13:30:00|15.67|15.69|15.55|15.67|1900|11.267
1115818200|2005-05-11 13:30:00|15.97|16.05|15.77|15.8|17800|11.36
1115904600|2005-05-12 13:30:00|15.88|15.88|15.81|15.84|11200|11.389
1115991000|2005-05-13 13:30:00|15.6|15.69|15.49|15.49|11700|11.241|divid|0.146
1116250200|2005-05-16 13:30:00|15.6|15.7|15.41|15.41|10600|11.183
1116336600|2005-05-17 13:30:00|15.38|15.66|15.38|15.66|3400|11.364
1116423000|2005-05-18 13:30:00|15.76|15.8|15.68|15.8|10000|11.466
1116509400|2005-05-19 13:30:00|15.89|15.89|15.77|15.77|900|11.444
1116595800|2005-05-20 13:30:00|15.85|15.85|15.7|15.75|4500|11.43
1116855000|2005-05-23 13:30:00|15.75|16.1|15.75|16.06|16800|11.655
1116941400|2005-05-24 13:30:00|16.1|16.1|16|16|16800|11.611
1117027800|2005-05-25 13:30:00|16.03|16.1|15.9|16.1|9200|11.684
1117114200|2005-05-26 13:30:00|16.2|16.3|16.1|16.1|4500|11.684
1117200600|2005-05-27 13:30:00|16.35|16.35|16.1|16.21|4500|11.764
1117546200|2005-05-31 13:30:00|16.04|16.05|15.5|15.8|14800|11.466
1117632600|2005-06-01 13:30:00|15.95|16.05|15.95|16.05|2300|11.647
1117719000|2005-06-02 13:30:00|16.1|16.15|15.76|15.77|8700|11.444
1117805400|2005-06-03 13:30:00|15.87|16.3|15.87|16.21|4300|11.764
1118064600|2005-06-06 13:30:00|15.77|15.8|15.77|15.78|6000|11.451
1118151000|2005-06-07 13:30:00|15.9|15.95|15.61|15.62|3400|11.335
1118237400|2005-06-08 13:30:00|15.75|15.85|15.37|15.48|5100|11.234
1118323800|2005-06-09 13:30:00|15.58|15.68|15.58|15.68|700|11.379
1118410200|2005-06-10 13:30:00|15.75|16.1|15.75|15.85|2200|11.502
1118669400|2005-06-13 13:30:00|16.05|16.05|15.85|15.85|1500|11.502
1118755800|2005-06-14 13:30:00|15.75|15.75|15.37|15.6|12300|11.321
1118842200|2005-06-15 13:30:00|15.7|15.85|15.7|15.85|13900|11.502
1118928600|2005-06-16 13:30:00|16|16.04|16|16.04|700|11.64
1119015000|2005-06-17 13:30:00|16.04|16.3|16.04|16.1|11900|11.684
1119274200|2005-06-20 13:30:00|15.8|16.1|15.8|15.94|7200|11.568
1119360600|2005-06-21 13:30:00|16|16.19|15.76|16|1900|11.611
1119447000|2005-06-22 13:30:00|16.1|16.22|15.87|16.12|5700|11.698
1119533400|2005-06-23 13:30:00|16.2|16.25|16.01|16.01|3100|11.618
1119619800|2005-06-24 13:30:00|16.01|16.3|16.01|16.3|1800|11.829
1119879000|2005-06-27 13:30:00|16.3|16.35|16.18|16.18|21400|11.742
1119965400|2005-06-28 13:30:00|16.21|16.53|16.21|16.38|10700|11.887
1120051800|2005-06-29 13:30:00|16.5|16.63|16.26|16.53|8700|11.996
1120138200|2005-06-30 13:30:00|16.4|16.55|16.4|16.5|1900|11.974
1120224600|2005-07-01 13:30:00|16.62|16.64|16.41|16.57|3300|12.025
1120570200|2005-07-05 13:30:00|16.62|16.83|16.45|16.83|11300|12.213
1120656600|2005-07-06 13:30:00|16.94|16.94|16.48|16.65|14800|12.083
1120743000|2005-07-07 13:30:00|16.45|16.71|16.45|16.64|20200|12.076
1120829400|2005-07-08 13:30:00|16.5|16.81|16.32|16.58|21900|12.14|divid|0.148
1121088600|2005-07-11 13:30:00|16.8|16.88|16.6|16.7|16400|12.228
1121175000|2005-07-12 13:30:00|16.94|17.61|16.6|16.61|26300|12.162
1121261400|2005-07-13 13:30:00|16.81|17.68|16.75|17.15|12500|12.557
1121347800|2005-07-14 13:30:00|17.3|17.3|17|17.14|9500|12.55
1121434200|2005-07-15 13:30:00|17.3|17.4|17.29|17.29|4500|12.66
1121693400|2005-07-18 13:30:00|17.35|17.57|17.35|17.57|2200|12.865
1121779800|2005-07-19 13:30:00|17.57|17.87|17.33|17.39|11400|12.733
1121866200|2005-07-20 13:30:00|17.39|17.5|16.91|17.11|13700|12.528
1121952600|2005-07-21 13:30:00|17.11|17.14|17.11|17.14|3000|12.55
1122039000|2005-07-22 13:30:00|17.39|17.46|17|17.34|11100|12.696
1122298200|2005-07-25 13:30:00|17.5|17.52|17.43|17.5|6000|12.814
1122384600|2005-07-26 13:30:00|19.1|21.45|19|19.21|81000|14.066
1122471000|2005-07-27 13:30:00|19.52|20.1|19.52|19.52|34400|14.293
1122557400|2005-07-28 13:30:00|19.62|19.62|19.42|19.45|13800|14.241
1122643800|2005-07-29 13:30:00|19.2|19.7|19.08|19.69|11600|14.417
1122903000|2005-08-01 13:30:00|19.94|20.35|19.94|20.3|23600|14.864
1122989400|2005-08-02 13:30:00|20.45|20.49|20.27|20.34|9500|14.893
1123075800|2005-08-03 13:30:00|20.18|20.34|20|20.14|4800|14.747
1123162200|2005-08-04 13:30:00|20.14|20.45|20.14|20.45|3600|14.974
1123248600|2005-08-05 13:30:00|20.44|20.45|20|20.4|16200|14.937
1123507800|2005-08-08 13:30:00|20.3|20.34|20.06|20.34|11200|14.893
1123594200|2005-08-09 13:30:00|20.35|20.4|19.5|19.51|23100|14.285
1123680600|2005-08-10 13:30:00|19.51|19.52|19.5|19.51|4000|14.285
1123767000|2005-08-11 13:30:00|19.51|19.76|18.5|18.94|22700|13.868
1123853400|2005-08-12 13:30:00|18.88|19.15|18.77|19.15|7300|14.022
1124112600|2005-08-15 13:30:00|18.94|19.15|18.69|18.69|5900|13.685
1124199000|2005-08-16 13:30:00|18.56|18.74|18.16|18.35|8300|13.436
1124285400|2005-08-17 13:30:00|17.5|18.35|17.45|18.03|24900|13.202
1124371800|2005-08-18 13:30:00|18.03|18.55|18|18.35|14500|13.436
1124458200|2005-08-19 13:30:00|18.35|19.04|18.2|18.9|15500|13.839
1124717400|2005-08-22 13:30:00|18.9|18.9|18.75|18.83|4500|13.787
1124803800|2005-08-23 13:30:00|18.85|18.9|18.85|18.9|4000|13.839
1124890200|2005-08-24 13:30:00|18.9|18.9|18.4|18.4|8400|13.473
1124976600|2005-08-25 13:30:00|18.3|18.49|18.26|18.36|3600|13.443
1125063000|2005-08-26 13:30:00|18.34|18.65|18.32|18.46|2800|13.517
1125322200|2005-08-29 13:30:00|18.5|18.8|18.4|18.72|7600|13.707
1125408600|2005-08-30 13:30:00|18.5|18.72|18.5|18.72|3300|13.707
1125495000|2005-08-31 13:30:00|18.72|18.72|18.5|18.55|6500|13.582
1125581400|2005-09-01 13:30:00|18.71|19|18.65|18.95|15700|13.875
1125667800|2005-09-02 13:30:00|18.95|19|18.8|18.95|7200|13.875
1126013400|2005-09-06 13:30:00|19.12|19.95|19.12|19.67|11700|14.403
1126099800|2005-09-07 13:30:00|19.67|20.44|19.67|19.98|31700|14.63
1126186200|2005-09-08 13:30:00|20.4|20.45|19.65|19.85|12300|14.534
1126272600|2005-09-09 13:30:00|20|20.12|19.71|20.02|12200|14.659
1126531800|2005-09-12 13:30:00|20.09|20.3|20.03|20.11|13600|14.725
1126618200|2005-09-13 13:30:00|20.21|20.45|20.02|20.31|17800|14.871
1126704600|2005-09-14 13:30:00|20.41|20.5|20.05|20.3|11200|14.864
1126791000|2005-09-15 13:30:00|20.21|21.3|20.21|21.3|32800|15.596
1126877400|2005-09-16 13:30:00|21.15|22.06|21.05|22.06|16800|16.153
1127136600|2005-09-19 13:30:00|22.7|23.38|22.34|22.49|28300|16.467
1127223000|2005-09-20 13:30:00|22.9|23.15|22.46|23.02|23400|16.855
1127309400|2005-09-21 13:30:00|23.1|23.19|22.75|23|7400|16.841
1127395800|2005-09-22 13:30:00|23.05|23.09|22.5|22.66|16100|16.592
1127482200|2005-09-23 13:30:00|22.91|23.15|22.7|22.95|17200|16.804
1127741400|2005-09-26 13:30:00|22.9|23.06|22.62|22.73|4700|16.643
1127827800|2005-09-27 13:30:00|22.74|22.74|22.09|22.15|7100|16.218
1127914200|2005-09-28 13:30:00|22.09|22.15|22|22|3600|16.109
1128000600|2005-09-29 13:30:00|22|22.15|21.9|21.9|161600|16.035
1128087000|2005-09-30 13:30:00|21.78|21.78|21.2|21.69|25500|15.882
1128346200|2005-10-03 13:30:00|21.73|21.9|21.48|21.85|16900|15.999
1128432600|2005-10-04 13:30:00|22|22|20.99|20.99|15500|15.369
1128519000|2005-10-05 13:30:00|21|21|19.46|19.5|26800|14.278
1128605400|2005-10-06 13:30:00|18.5|19.31|18.45|18.86|40600|13.916|divid|0.15
1128691800|2005-10-07 13:30:00|18.62|19.51|18.62|19.38|12200|14.3
1128951000|2005-10-10 13:30:00|19.4|19.4|17.46|17.89|43000|13.201
1129037400|2005-10-11 13:30:00|18|19.05|17.99|18.1|30700|13.356
1129123800|2005-10-12 13:30:00|18.01|19.61|18.01|18.82|21300|13.887
1129210200|2005-10-13 13:30:00|18.94|18.94|18.01|18.57|19400|13.703
1129296600|2005-10-14 13:30:00|18.54|18.54|16.81|17.54|36200|12.942
1129555800|2005-10-17 13:30:00|17.36|17.36|17|17.15|34300|12.655
1129642200|2005-10-18 13:30:00|17|17.65|17|17.46|14300|12.883
1129728600|2005-10-19 13:30:00|17.56|17.78|17.1|17.48|20100|12.898
1129815000|2005-10-20 13:30:00|17.58|17.96|17.58|17.8|8100|13.134
1129901400|2005-10-21 13:30:00|17.9|18.36|17.86|18.36|2900|13.548
1130160600|2005-10-24 13:30:00|18.37|19.03|18.12|18.14|28200|13.385
1130247000|2005-10-25 13:30:00|18.6|19.04|18.6|18.83|12200|13.894
1130333400|2005-10-26 13:30:00|19|19|18.65|18.76|14700|13.843
1130419800|2005-10-27 13:30:00|18.76|18.8|18.17|18.22|12000|13.444
1130506200|2005-10-28 13:30:00|18.16|18.22|18.14|18.22|16900|13.444
1130769000|2005-10-31 14:30:00|18.22|18.34|18.12|18.2|20300|13.429
1130855400|2005-11-01 14:30:00|18.1|18.1|17.11|17.32|26000|12.78
1130941800|2005-11-02 14:30:00|17.3|17.99|17.3|17.42|14200|12.854
1131028200|2005-11-03 14:30:00|17.5|17.59|17.01|17.2|16900|12.692
1131114600|2005-11-04 14:30:00|17.03|17.5|16.78|17.5|18200|12.913
1131373800|2005-11-07 14:30:00|17.37|17.4|16.59|17.4|25500|12.839
1131460200|2005-11-08 14:30:00|17.37|17.38|17.2|17.38|6700|12.824
1131546600|2005-11-09 14:30:00|17.38|17.44|17|17.14|12800|12.647
1131633000|2005-11-10 14:30:00|17.85|17.85|17.5|17.69|8500|13.053
1131719400|2005-11-11 14:30:00|17.94|17.98|17.5|17.66|6200|13.031
1131978600|2005-11-14 14:30:00|17.8|18.04|17.7|17.87|8400|13.186
1132065000|2005-11-15 14:30:00|17.9|18.25|17.9|18.25|12500|13.466
1132151400|2005-11-16 14:30:00|18.25|18.4|18.14|18.35|17400|13.54
1132237800|2005-11-17 14:30:00|18.95|18.99|18.72|18.81|10100|13.88
1132324200|2005-11-18 14:30:00|19.71|19.74|19.2|19.26|5500|14.212
1132583400|2005-11-21 14:30:00|19.6|19.64|19.24|19.33|10800|14.263
1132669800|2005-11-22 14:30:00|19.5|19.54|19|19.14|8200|14.123
1132756200|2005-11-23 14:30:00|19.49|19.49|18.8|18.98|7900|14.005
1132929000|2005-11-25 14:30:00|19|19.02|18.66|18.84|5700|13.902
1133188200|2005-11-28 14:30:00|18.7|18.7|17.8|18.11|17800|13.363
1133274600|2005-11-29 14:30:00|18.5|18.51|17.82|18.01|20300|13.289
1133361000|2005-11-30 14:30:00|18.11|18.2|18.06|18.1|3000|13.356
1133447400|2005-12-01 14:30:00|18.2|18.48|18.09|18.42|5600|13.592
1133533800|2005-12-02 14:30:00|18.31|18.87|18.2|18.87|8800|13.924
1133793000|2005-12-05 14:30:00|19.5|19.5|19.35|19.41|12800|14.322
1133879400|2005-12-06 14:30:00|19.61|19.75|19.45|19.45|7600|14.352
1133965800|2005-12-07 14:30:00|19.45|19.58|19.42|19.42|6100|14.33
1134052200|2005-12-08 14:30:00|19.35|19.41|19.2|19.2|5100|14.167
1134138600|2005-12-09 14:30:00|19.2|19.4|19.1|19.1|6700|14.094
1134397800|2005-12-12 14:30:00|19|19.01|18.9|18.91|19400|13.953
1134484200|2005-12-13 14:30:00|18.82|19.4|18.82|19.35|8200|14.278
1134570600|2005-12-14 14:30:00|19|19.03|18.8|18.9|21500|13.946
1134657000|2005-12-15 14:30:00|18.9|19.4|18.9|19.1|9800|14.094
1134743400|2005-12-16 14:30:00|19.2|19.3|19.2|19.27|6900|14.219
1135002600|2005-12-19 14:30:00|19.3|19.3|18.88|19.02|27900|14.035
1135089000|2005-12-20 14:30:00|19.29|19.36|19|19.23|15700|14.19
1135175400|2005-12-21 14:30:00|19.85|19.85|19.23|19.3|25900|14.241
1135261800|2005-12-22 14:30:00|19.5|19.5|19.16|19.2|29200|14.167
1135348200|2005-12-23 14:30:00|19.3|19.3|19.29|19.3|3200|14.241
1135693800|2005-12-27 14:30:00|19.25|19.3|19.2|19.25|19300|14.204
1135780200|2005-12-28 14:30:00|19.3|19.5|19.28|19.35|10100|14.278
1135866600|2005-12-29 14:30:00|19.45|19.45|19.3|19.45|10200|14.352
1135953000|2005-12-30 14:30:00|19.41|19.55|19.41|19.5|2100|14.389
1136298600|2006-01-03 14:30:00|19.65|19.9|19|19.55|79600|14.426
1136385000|2006-01-04 14:30:00|19.5|19.6|19|19.3|19800|14.241
1136471400|2006-01-05 14:30:00|19.3|19.55|19.3|19.32|43600|14.256
1136557800|2006-01-06 14:30:00|19.48|19.51|19.41|19.51|62500|14.396
1136817000|2006-01-09 14:30:00|19.62|19.65|19.43|19.58|77200|14.448
1136903400|2006-01-10 14:30:00|19.5|19.63|19.46|19.55|20200|14.426
1136989800|2006-01-11 14:30:00|19.52|19.6|19.52|19.55|13500|14.426
1137076200|2006-01-12 14:30:00|19.55|19.55|19.46|19.55|18800|14.426
1137162600|2006-01-13 14:30:00|19.55|19.57|19.05|19.09|36600|14.086
1137508200|2006-01-17 14:30:00|19.15|19.4|19.15|19.21|23700|14.175
1137594600|2006-01-18 14:30:00|19.1|19.1|18.7|18.75|15500|13.835
1137681000|2006-01-19 14:30:00|18.9|18.9|18.34|18.52|39400|13.666
1137767400|2006-01-20 14:30:00|18.3|18.31|16.81|17.2|92300|12.692
1138026600|2006-01-23 14:30:00|17.4|17.92|17.4|17.86|38100|13.179
1138113000|2006-01-24 14:30:00|17.95|18.14|17.08|17.3|39800|12.765
1138199400|2006-01-25 14:30:00|17.31|18.38|17.3|17.5|34800|12.913
1138285800|2006-01-26 14:30:00|17.5|17.51|17.31|17.46|24500|12.883
1138372200|2006-01-27 14:30:00|17.3|17.99|16.15|16.67|112100|12.301
1138631400|2006-01-30 14:30:00|16.67|17.2|16.5|17|33100|12.544
1138717800|2006-01-31 14:30:00|16.9|17.05|16.78|17|11500|12.544
1138804200|2006-02-01 14:30:00|17|17.18|16.95|17.18|11500|12.677
1138890600|2006-02-02 14:30:00|17.2|17.7|17.2|17.69|18500|13.053
1138977000|2006-02-03 14:30:00|17.25|18.34|17.25|18.25|19700|13.466
1139236200|2006-02-06 14:30:00|18.24|18.24|17.68|17.68|11700|13.046
1139322600|2006-02-07 14:30:00|17.7|17.7|17.29|17.3|5600|12.765
1139409000|2006-02-08 14:30:00|17.3|17.3|17|17.05|4700|12.581
1139495400|2006-02-09 14:30:00|17|17.2|16.87|17|11300|12.544
1139581800|2006-02-10 14:30:00|17.15|17.58|17.01|17.28|7500|12.751
1139841000|2006-02-13 14:30:00|17.28|17.47|17.2|17.29|3800|12.758
1139927400|2006-02-14 14:30:00|17.15|17.5|17.14|17.3|7400|12.765
1140013800|2006-02-15 14:30:00|17.45|17.55|17.27|17.4|3800|12.839
1140100200|2006-02-16 14:30:00|17.5|17.5|17.25|17.35|7400|12.802
1140186600|2006-02-17 14:30:00|17.45|17.45|17.25|17.29|2800|12.758
1140532200|2006-02-21 14:30:00|17.32|17.75|17.3|17.64|57900|13.016
1140618600|2006-02-22 14:30:00|17.75|17.89|17.5|17.5|6400|12.913
1140705000|2006-02-23 14:30:00|17.52|17.53|17.1|17.17|8300|12.669
1140791400|2006-02-24 14:30:00|17.25|17.5|17.1|17.4|6800|12.839
1141050600|2006-02-27 14:30:00|17.1|17.39|17|17.12|8100|12.633
1141137000|2006-02-28 14:30:00|17.05|17.1|16.81|17.02|18700|12.559
1141223400|2006-03-01 14:30:00|17.1|17.4|17.1|17.31|20400|12.773
1141309800|2006-03-02 14:30:00|17.3|17.42|17.2|17.4|4500|12.839
1141396200|2006-03-03 14:30:00|17.5|17.5|17.12|17.39|6600|12.832
1141655400|2006-03-06 14:30:00|17.4|17.47|17.15|17.25|17700|12.729
1141741800|2006-03-07 14:30:00|17.15|17.34|17.1|17.1|18600|12.618
1141828200|2006-03-08 14:30:00|17.14|17.2|17.13|17.2|13800|12.692
1141914600|2006-03-09 14:30:00|17.11|17.42|17.11|17.42|10300|12.854
1142001000|2006-03-10 14:30:00|17.3|17.39|17.24|17.33|3700|12.788
1142260200|2006-03-13 14:30:00|17.15|17.38|17.12|17.12|50300|12.633
1142346600|2006-03-14 14:30:00|17.16|17.16|16.82|16.9|49700|12.47
1142433000|2006-03-15 14:30:00|17|17.05|16.69|17.02|39700|12.559
1142519400|2006-03-16 14:30:00|17.1|17.1|16.7|16.73|36000|12.345
1142605800|2006-03-17 14:30:00|16.74|16.98|16.68|16.88|15800|12.455
1142865000|2006-03-20 14:30:00|16.78|16.83|15.98|16.66|59500|12.293
1142951400|2006-03-21 14:30:00|16.5|16.75|16.3|16.33|26900|12.05
1143037800|2006-03-22 14:30:00|16.3|16.59|16.14|16.41|24900|12.109
1143124200|2006-03-23 14:30:00|16.41|16.87|16.4|16.8|47000|12.396
1143210600|2006-03-24 14:30:00|16.82|16.82|16.65|16.8|12400|12.396
1143469800|2006-03-27 14:30:00|16.7|17.45|16.6|17.25|104200|12.729
1143556200|2006-03-28 14:30:00|17.2|17.3|17.06|17.1|73700|12.618
1143642600|2006-03-29 14:30:00|17.05|17.29|17.05|17.19|22300|12.684
1143729000|2006-03-30 14:30:00|17|17.87|17|17.23|51000|12.714
1143815400|2006-03-31 14:30:00|17.43|17.68|17.3|17.43|18800|12.861
1144071000|2006-04-03 13:30:00|17.47|17.75|17.47|17.65|13700|13.024
1144157400|2006-04-04 13:30:00|17.65|17.8|17.32|17.42|42400|12.854
1144243800|2006-04-05 13:30:00|17.47|17.55|17.46|17.55|7200|12.95
1144330200|2006-04-06 13:30:00|17.45|17.6|17.25|17.32|105900|12.78
1144416600|2006-04-07 13:30:00|17.5|17.7|17.15|17.34|13800|12.795
1144675800|2006-04-10 13:30:00|17.1|17.37|17.1|17.3|20400|12.765
1144762200|2006-04-11 13:30:00|17.4|17.49|17.25|17.44|11500|12.869
1144848600|2006-04-12 13:30:00|17.44|17.54|17.4|17.53|9800|12.935
1144935000|2006-04-13 13:30:00|17.52|17.6|17.36|17.41|11200|12.847
1145280600|2006-04-17 13:30:00|17.5|17.69|17.37|17.44|7900|12.869
1145367000|2006-04-18 13:30:00|17.44|17.65|17.26|17.33|11400|12.788
1145453400|2006-04-19 13:30:00|17.3|17.39|17.23|17.37|4800|12.817
1145539800|2006-04-20 13:30:00|17.4|17.43|17.25|17.42|12700|12.854
1145626200|2006-04-21 13:30:00|17.4|17.8|17.4|17.8|21100|13.134
1145885400|2006-04-24 13:30:00|17.85|18.98|17.8|18.95|38200|13.983
1145971800|2006-04-25 13:30:00|18.95|20.8|18.95|20.29|95800|14.972
1146058200|2006-04-26 13:30:00|20.29|20.9|20.2|20.5|51500|15.127
1146144600|2006-04-27 13:30:00|20.6|21|20.4|20.55|37100|15.164
1146231000|2006-04-28 13:30:00|20.56|20.9|20.55|20.6|24800|15.2
1146490200|2006-05-01 13:30:00|20.5|20.81|20.45|20.81|12300|15.355
1146576600|2006-05-02 13:30:00|20.81|20.9|20.61|20.9|9200|15.422
1146663000|2006-05-03 13:30:00|21|21.01|20.7|20.75|209600|15.311
1146749400|2006-05-04 13:30:00|20.6|20.61|20.35|20.61|10800|15.208
1146835800|2006-05-05 13:30:00|20.6|20.74|20.31|20.51|22200|15.134
1147095000|2006-05-08 13:30:00|20.3|20.74|20.24|20.74|13000|15.304
1147181400|2006-05-09 13:30:00|20.5|20.74|20.31|20.59|3900|15.193
1147267800|2006-05-10 13:30:00|20.59|20.75|20.59|20.7|9600|15.274
1147354200|2006-05-11 13:30:00|20.65|20.66|20.54|20.56|10900|15.171
1147440600|2006-05-12 13:30:00|20.45|20.63|20.21|20.41|7700|15.06
1147699800|2006-05-15 13:30:00|20|20.5|20|20.25|10500|15.1|divid|0.213
1147786200|2006-05-16 13:30:00|20.25|20.44|20.2|20.35|1900|15.174
1147872600|2006-05-17 13:30:00|20.27|20.5|20|20.05|22700|14.951
1147959000|2006-05-18 13:30:00|20.07|20.35|19.93|20.02|21200|14.928
1148045400|2006-05-19 13:30:00|20.17|20.33|20|20.16|4200|15.033
1148304600|2006-05-22 13:30:00|20|20.5|20|20.16|7200|15.033
1148391000|2006-05-23 13:30:00|20.01|20.21|19.95|20|5000|14.913
1148477400|2006-05-24 13:30:00|20.1|20.19|19.63|19.9|11000|14.839
1148563800|2006-05-25 13:30:00|19.9|19.98|19.5|19.66|2200|14.66
1148650200|2006-05-26 13:30:00|19.6|20.2|19.56|19.9|7500|14.839
1148995800|2006-05-30 13:30:00|19.95|20.1|19.9|20|6400|14.913
1149082200|2006-05-31 13:30:00|19.95|20.2|19.71|20.15|19300|15.025
1149168600|2006-06-01 13:30:00|20.23|20.35|20|20.35|8700|15.174
1149255000|2006-06-02 13:30:00|20.6|20.83|20.31|20.31|8000|15.144
1149514200|2006-06-05 13:30:00|20.21|20.31|19.6|20.19|5800|15.055
1149600600|2006-06-06 13:30:00|19.35|19.68|19.22|19.22|6200|14.332
1149687000|2006-06-07 13:30:00|19.22|19.43|19.2|19.43|3000|14.488
1149773400|2006-06-08 13:30:00|19.38|19.44|19.14|19.14|8300|14.272
1149859800|2006-06-09 13:30:00|19.41|19.52|19.35|19.5|4400|14.54
1150119000|2006-06-12 13:30:00|19.5|19.7|19.5|19.62|5200|14.63
1150205400|2006-06-13 13:30:00|19.5|19.6|19.1|19.2|3100|14.317
1150291800|2006-06-14 13:30:00|19|19.07|18.32|18.5|9900|13.795
1150378200|2006-06-15 13:30:00|18|18.36|17.94|18.25|25800|13.608
1150464600|2006-06-16 13:30:00|18.24|18.24|17.91|18.1|5400|13.497
1150723800|2006-06-19 13:30:00|18.13|18.16|17.8|17.98|2800|13.407
1150810200|2006-06-20 13:30:00|17.9|18.04|17.75|18|18500|13.422
1150896600|2006-06-21 13:30:00|17.85|18.25|17.82|18.25|25900|13.608
1150983000|2006-06-22 13:30:00|18.1|18.1|18|18.05|17500|13.459
1151069400|2006-06-23 13:30:00|18.04|18.11|17.86|18.1|17600|13.497
1151328600|2006-06-26 13:30:00|18.1|18.15|17.9|17.98|6900|13.407
1151415000|2006-06-27 13:30:00|17.9|18.24|17.84|18.24|12600|13.601
1151501400|2006-06-28 13:30:00|18.1|18.1|18.04|18.08|2300|13.482
1151587800|2006-06-29 13:30:00|18.08|18.35|18|18.35|67800|13.683
1151674200|2006-06-30 13:30:00|18.28|18.4|18.25|18.29|26300|13.638
1151933400|2006-07-03 13:30:00|18.19|18.6|18.19|18.51|20000|13.802
1152106200|2006-07-05 13:30:00|18.51|18.75|18.5|18.75|14600|13.981
1152192600|2006-07-06 13:30:00|18.79|19.1|18.75|19|76700|14.168
1152279000|2006-07-07 13:30:00|18.98|19.14|18.98|19|12100|14.168
1152538200|2006-07-10 13:30:00|18.8|19|18.67|18.72|20400|14.117|divid|0.213
1152624600|2006-07-11 13:30:00|18.62|18.84|18.62|18.8|12500|14.177
1152711000|2006-07-12 13:30:00|18.72|18.9|18.63|18.8|8000|14.177
1152797400|2006-07-13 13:30:00|18.6|18.75|18.54|18.69|12900|14.095
1152883800|2006-07-14 13:30:00|18.7|19|18.6|18.81|14700|14.185
1153143000|2006-07-17 13:30:00|18.71|18.85|18.23|18.4|15300|13.876
1153229400|2006-07-18 13:30:00|18.45|18.65|18.45|18.48|13900|13.936
1153315800|2006-07-19 13:30:00|18.4|18.5|18.26|18.48|6900|13.936
1153402200|2006-07-20 13:30:00|18.27|18.34|17.93|18.01|9600|13.582
1153488600|2006-07-21 13:30:00|18.05|18.05|17.9|17.97|6200|13.552
1153747800|2006-07-24 13:30:00|17.91|18.05|17.58|18.05|19000|13.612
1153834200|2006-07-25 13:30:00|18.05|18.45|18|18.45|10600|13.914
1153920600|2006-07-26 13:30:00|18.35|18.45|18.35|18.41|1600|13.883
1154007000|2006-07-27 13:30:00|18.45|18.5|18.26|18.26|5700|13.77
1154093400|2006-07-28 13:30:00|18.26|18.26|18|18.2|4700|13.725
1154352600|2006-07-31 13:30:00|18.2|18.25|18|18|35400|13.574
1154439000|2006-08-01 13:30:00|18.1|18.19|18.01|18.02|19100|13.589
1154525400|2006-08-02 13:30:00|18.02|18.2|18|18.1|23000|13.65
1154611800|2006-08-03 13:30:00|18.1|18.2|18|18.2|3800|13.725
1154698200|2006-08-04 13:30:00|18.2|18.6|18.2|18.6|11100|14.027
1154957400|2006-08-07 13:30:00|18.5|20.18|18.5|19.85|32300|14.969
1155043800|2006-08-08 13:30:00|19.84|19.84|19.5|19.75|5800|14.894
1155130200|2006-08-09 13:30:00|19.75|19.98|19.2|19.8|9700|14.932
1155216600|2006-08-10 13:30:00|19.9|19.9|19.7|19.71|2900|14.864
1155303000|2006-08-11 13:30:00|19.81|19.89|19.65|19.8|3200|14.932
1155562200|2006-08-14 13:30:00|19.7|19.9|19.65|19.76|12000|14.901
1155648600|2006-08-15 13:30:00|19.86|19.89|19.86|19.89|400|14.999
1155735000|2006-08-16 13:30:00|19.85|19.85|19.65|19.74|3300|14.886
1155821400|2006-08-17 13:30:00|19.73|19.73|19.56|19.7|3000|14.856
1155907800|2006-08-18 13:30:00|19.55|19.7|19.5|19.7|6700|14.856
1156167000|2006-08-21 13:30:00|19.7|19.95|19.6|19.8|12200|14.932
1156253400|2006-08-22 13:30:00|19.8|19.95|19.6|19.95|11400|15.045
1156339800|2006-08-23 13:30:00|19.95|20.31|19.88|20.2|38500|15.233
1156426200|2006-08-24 13:30:00|20.3|20.35|19.99|20.1|41400|15.158
1156512600|2006-08-25 13:30:00|20.1|20.18|19.85|20.01|49400|15.09
1156771800|2006-08-28 13:30:00|20.05|20.13|20|20.03|67900|15.105
1156858200|2006-08-29 13:30:00|20.15|20.2|20|20.2|10600|15.233
1156944600|2006-08-30 13:30:00|20.2|20.49|20.06|20.07|42600|15.135
1157031000|2006-08-31 13:30:00|20.07|20.2|20|20.18|39400|15.218
1157117400|2006-09-01 13:30:00|20.16|20.38|20.02|20.23|30500|15.256
1157463000|2006-09-05 13:30:00|20.2|20.57|20.2|20.46|15400|15.429
1157549400|2006-09-06 13:30:00|20.45|20.55|20.35|20.49|32000|15.452
1157635800|2006-09-07 13:30:00|20.49|20.7|20.27|20.66|4900|15.58
1157722200|2006-09-08 13:30:00|20.74|20.75|20.5|20.5|21200|15.459
1157981400|2006-09-11 13:30:00|20.6|20.77|20.57|20.74|39500|15.64
1158067800|2006-09-12 13:30:00|20.76|20.85|20.65|20.85|24100|15.723
1158154200|2006-09-13 13:30:00|20.85|20.94|20.76|20.94|11000|15.791
1158240600|2006-09-14 13:30:00|20.8|21.05|20.77|20.99|22700|15.829
1158327000|2006-09-15 13:30:00|20.91|21.64|20.85|20.96|34000|15.806
1158586200|2006-09-18 13:30:00|20.96|21.21|20.96|21.21|28200|15.995
1158672600|2006-09-19 13:30:00|20.96|21.45|20.96|21.45|24500|16.176
1158759000|2006-09-20 13:30:00|21.6|22.15|21.6|21.8|55700|16.44
1158845400|2006-09-21 13:30:00|22|22.31|22|22.3|10600|16.817
1158931800|2006-09-22 13:30:00|22.3|22.36|22.19|22.25|3300|16.779
1159191000|2006-09-25 13:30:00|22.47|22.5|22.1|22.45|15300|16.93
1159277400|2006-09-26 13:30:00|22.45|22.45|22.23|22.27|5100|16.794
1159363800|2006-09-27 13:30:00|22.27|22.3|22.22|22.3|2600|16.817
1159450200|2006-09-28 13:30:00|22.28|22.49|22|22.09|6600|16.659
1159536600|2006-09-29 13:30:00|22.29|22.4|22.06|22.25|3200|16.779
1159795800|2006-10-02 13:30:00|22.3|22.36|22.01|22.05|30900|16.628
1159882200|2006-10-03 13:30:00|22|22.01|21.9|21.98|8500|16.576
1159968600|2006-10-04 13:30:00|21.98|22.18|21.98|22.01|5600|16.598
1160055000|2006-10-05 13:30:00|21.96|22.3|21.96|22.28|21300|16.802
1160141400|2006-10-06 13:30:00|22|22.1|21.67|21.7|10600|16.523|divid|0.214
1160400600|2006-10-09 13:30:00|21.6|21.7|21.49|21.5|3800|16.371
1160487000|2006-10-10 13:30:00|21.5|21.5|20.94|21.14|17900|16.097
1160573400|2006-10-11 13:30:00|21.15|21.3|20.6|21.3|9500|16.219
1160659800|2006-10-12 13:30:00|21.3|21.56|21.26|21.56|1900|16.417
1160746200|2006-10-13 13:30:00|21.5|21.82|21.41|21.41|34000|16.302
1161005400|2006-10-16 13:30:00|21.42|21.58|21.1|21.5|7400|16.371
1161091800|2006-10-17 13:30:00|21.6|21.75|21.23|21.35|2600|16.257
1161178200|2006-10-18 13:30:00|21.45|21.55|21.39|21.39|3500|16.287
1161264600|2006-10-19 13:30:00|21.25|21.46|21.05|21.2|16400|16.142
1161351000|2006-10-20 13:30:00|21.2|21.28|20.99|21|15800|15.99
1161610200|2006-10-23 13:30:00|21.25|21.65|20.98|20.99|67500|15.982
1161696600|2006-10-24 13:30:00|21.09|21.15|20.94|21.06|2400|16.036
1161783000|2006-10-25 13:30:00|21|21.01|20.89|21|19300|15.99
1161869400|2006-10-26 13:30:00|21.01|21.01|20.85|20.98|2200|15.975
1161955800|2006-10-27 13:30:00|20.98|21|20.57|20.98|10700|15.975
1162218600|2006-10-30 14:30:00|20.99|21.15|20.55|20.65|19600|15.724
1162305000|2006-10-31 14:30:00|20.6|20.95|20.59|20.77|19500|15.815
1162391400|2006-11-01 14:30:00|20.9|20.93|20.9|20.9|7400|15.914
1162477800|2006-11-02 14:30:00|20.85|20.9|20.73|20.78|2300|15.823
1162564200|2006-11-03 14:30:00|20.78|20.79|20.68|20.76|2300|15.807
1162823400|2006-11-06 14:30:00|20.69|20.86|20.69|20.77|6900|15.815
1162909800|2006-11-07 14:30:00|20.75|20.8|20.58|20.8|3600|15.838
1162996200|2006-11-08 14:30:00|20.75|20.9|20.75|20.8|8800|15.838
1163082600|2006-11-09 14:30:00|20.8|20.8|20.8|20.8|0|15.838
1163169000|2006-11-10 14:30:00|20.95|20.95|20.53|20.81|7500|15.845
1163428200|2006-11-13 14:30:00|20.8|20.83|20.62|20.83|3000|15.861
1163514600|2006-11-14 14:30:00|20.6|20.7|20.57|20.69|9000|15.754
1163601000|2006-11-15 14:30:00|20.62|20.9|20.62|20.85|1800|15.876
1163687400|2006-11-16 14:30:00|20.75|20.8|20.7|20.8|13300|15.838
1163773800|2006-11-17 14:30:00|20.81|20.81|20.72|20.8|71700|15.838
1164033000|2006-11-20 14:30:00|20.8|20.8|20.8|20.8|7000|15.838
1164119400|2006-11-21 14:30:00|20.78|20.85|20.78|20.85|27900|15.876
1164205800|2006-11-22 14:30:00|20.8|20.99|20.8|20.99|14900|15.982
1164378600|2006-11-24 14:30:00|20.79|21|20.78|20.9|6400|15.914
1164637800|2006-11-27 14:30:00|20.9|21|20.85|21|8200|15.99
1164724200|2006-11-28 14:30:00|21.03|21.62|20.96|21.62|2900|16.462
1164810600|2006-11-29 14:30:00|21.74|21.85|21.41|21.72|4400|16.538
1164897000|2006-11-30 14:30:00|21.89|22|21.87|21.9|4200|16.675
1164983400|2006-12-01 14:30:00|21.95|22|21.9|21.98|2400|16.736
1165242600|2006-12-04 14:30:00|21.83|21.9|21.75|21.82|2700|16.614
1165329000|2006-12-05 14:30:00|21.75|23.31|21.71|22.68|51300|17.269
1165415400|2006-12-06 14:30:00|23|23.6|22.7|23.6|13200|17.97
1165501800|2006-12-07 14:30:00|23.6|23.8|23.25|23.8|15200|18.122
1165588200|2006-12-08 14:30:00|23.8|24.65|23.8|24.65|47100|18.769
1165847400|2006-12-11 14:30:00|24.55|25.05|24.55|24.95|20900|18.998
1165933800|2006-12-12 14:30:00|24.95|25|24.4|24.9|13500|18.96
1166020200|2006-12-13 14:30:00|24.9|25.25|24.7|25.1|46100|19.112
1166106600|2006-12-14 14:30:00|25.2|25.25|24.5|24.82|17500|18.899
1166193000|2006-12-15 14:30:00|24.75|24.94|24.55|24.73|11100|18.83
1166452200|2006-12-18 14:30:00|24.75|25.14|24.75|25.14|11800|19.142
1166538600|2006-12-19 14:30:00|25|25.55|24.92|25.55|17400|19.455
1166625000|2006-12-20 14:30:00|25.4|26|25.31|26|8300|19.797
1166711400|2006-12-21 14:30:00|25.95|26.15|25.7|25.91|18600|19.729
1166797800|2006-12-22 14:30:00|26|26.4|26|26.4|15100|20.102
1167143400|2006-12-26 14:30:00|26.3|27.6|26.3|27.45|47400|20.901
1167229800|2006-12-27 14:30:00|27.55|28.45|27.55|28.24|18100|21.503
1167316200|2006-12-28 14:30:00|28.45|28.65|28.28|28.65|21400|21.815
1167402600|2006-12-29 14:30:00|28.7|29.14|28.26|29|12900|22.082
1167834600|2007-01-03 14:30:00|29|29|25|27.05|57000|20.597
1167921000|2007-01-04 14:30:00|26.4|26.6|25.8|26.08|25500|19.858
1168007400|2007-01-05 14:30:00|26|26.3|25.88|25.9|5700|19.721
1168266600|2007-01-08 14:30:00|25.95|26.09|25.36|25.55|12400|19.455
1168353000|2007-01-09 14:30:00|25.55|25.69|25.4|25.67|3700|19.546
1168439400|2007-01-10 14:30:00|25.6|25.9|25.45|25.9|5800|19.721
1168525800|2007-01-11 14:30:00|26.05|26.35|26|26|9100|19.797
1168612200|2007-01-12 14:30:00|26.02|26.5|26.02|26.29|4000|20.018
1168957800|2007-01-16 14:30:00|26.5|26.59|25|25.28|17000|19.249
1169044200|2007-01-17 14:30:00|25|25|24.18|24.18|16600|18.411
1169130600|2007-01-18 14:30:00|24.2|24.35|24|24.1|13000|18.351
1169217000|2007-01-19 14:30:00|24.05|24.45|24.05|24.45|3000|18.617
1169476200|2007-01-22 14:30:00|24.45|24.75|24.45|24.75|4400|18.845
1169562600|2007-01-23 14:30:00|24.62|25.2|24.62|25.13|6800|19.135
1169649000|2007-01-24 14:30:00|25.25|25.6|25.25|25.41|60300|19.348
1169735400|2007-01-25 14:30:00|25.6|26.05|25.53|26.01|21100|19.805
1169821800|2007-01-26 14:30:00|26.1|26.29|25.8|25.95|39700|19.759
1170081000|2007-01-29 14:30:00|27.8|27.95|26.08|26.09|22300|19.866
1170167400|2007-01-30 14:30:00|26.2|27.1|26.2|26.82|8400|20.422
1170253800|2007-01-31 14:30:00|26.32|26.8|26.16|26.33|3700|20.049
1170340200|2007-02-01 14:30:00|26.18|26.6|25.99|26.55|8400|20.216
1170426600|2007-02-02 14:30:00|26.7|27.3|26.7|27.18|44100|20.696
1170685800|2007-02-05 14:30:00|27.24|27.24|27|27.1|3900|20.635
1170772200|2007-02-06 14:30:00|27.01|27.25|26.95|27.25|3700|20.749
1170858600|2007-02-07 14:30:00|27.24|27.39|27.01|27.39|6600|20.856
1170945000|2007-02-08 14:30:00|27.2|27.6|27.01|27.44|14100|20.894
1171031400|2007-02-09 14:30:00|27.6|28.1|27.6|28.01|4400|21.328
1171290600|2007-02-12 14:30:00|28|28.46|27.91|28.46|24100|21.67
1171377000|2007-02-13 14:30:00|28.61|28.73|28.56|28.65|8000|21.815
1171463400|2007-02-14 14:30:00|28.7|28.73|28.15|28.41|13000|21.632
1171549800|2007-02-15 14:30:00|28.55|29.31|28.55|28.9|26400|22.005
1171636200|2007-02-16 14:30:00|28.74|28.75|28.6|28.68|5400|21.838
1171981800|2007-02-20 14:30:00|28.68|29.12|28.68|29.12|6300|22.173
1172068200|2007-02-21 14:30:00|30.45|30.95|29.85|30.75|89300|23.414
1172154600|2007-02-22 14:30:00|30.78|31|30.04|30.04|41000|22.873
1172241000|2007-02-23 14:30:00|30.29|30.4|29.99|29.99|8100|22.835
1172500200|2007-02-26 14:30:00|30.2|31.33|29.6|29.8|15200|22.691
1172586600|2007-02-27 14:30:00|29.6|29.8|29|29.12|16400|22.173
1172673000|2007-02-28 14:30:00|29.05|29.19|28.8|28.8|6700|21.929
1172759400|2007-03-01 14:30:00|28.2|28.5|27|28.34|24900|21.579
1172845800|2007-03-02 14:30:00|28.2|28.59|28.08|28.59|15600|21.769
1173105000|2007-03-05 14:30:00|28.21|28.6|28.21|28.4|6400|21.625
1173191400|2007-03-06 14:30:00|28.4|29|28.4|28.95|4400|22.044
1173277800|2007-03-07 14:30:00|28.95|29.4|28.95|29.29|4000|22.302
1173364200|2007-03-08 14:30:00|29.1|29.98|29.1|29.64|14800|22.569
1173450600|2007-03-09 14:30:00|30.35|30.35|29|29.1|10100|22.158
1173706200|2007-03-12 13:30:00|28.98|29.49|28.98|29.47|6400|22.439
1173792600|2007-03-13 13:30:00|29.2|29.59|29.2|29.49|12200|22.455
1173879000|2007-03-14 13:30:00|29.5|29.9|29.44|29.44|16700|22.417
1173965400|2007-03-15 13:30:00|29.26|29.26|27.76|28.78|18600|21.914
1174051800|2007-03-16 13:30:00|28.66|28.66|28.34|28.34|3800|21.579
1174311000|2007-03-19 13:30:00|28.2|28.2|27.11|27.12|10400|20.65
1174397400|2007-03-20 13:30:00|27|27.14|26.67|26.77|5900|20.384
1174483800|2007-03-21 13:30:00|26.7|28.49|26.15|28.44|11800|21.655
1174570200|2007-03-22 13:30:00|28.38|29.19|28.35|29.01|23800|22.089
1174656600|2007-03-23 13:30:00|29|29.06|28.8|29|2500|22.082
1174915800|2007-03-26 13:30:00|28.8|29.07|28.7|28.89|7300|21.998
1175002200|2007-03-27 13:30:00|29.25|29.55|29|29.07|23100|22.135
1175088600|2007-03-28 13:30:00|29.2|29.33|28.51|28.95|28400|22.044
1175175000|2007-03-29 13:30:00|28.88|29.39|28.64|29|14000|22.082
1175261400|2007-03-30 13:30:00|28.8|29.19|28.41|28.99|22200|22.074
1175520600|2007-04-02 13:30:00|29|29.49|28.33|28.51|27700|21.708
1175607000|2007-04-03 13:30:00|28.61|29.22|28.42|29.09|15400|22.15
1175693400|2007-04-04 13:30:00|29.1|29.22|28.99|29|13100|22.082
1175779800|2007-04-05 13:30:00|29.16|29.3|28.59|28.93|14600|22.028
1176125400|2007-04-09 13:30:00|28.8|30.35|28.79|29|48700|22.082
1176211800|2007-04-10 13:30:00|29|29.2|28.8|28.99|18900|22.074
1176298200|2007-04-11 13:30:00|29.06|29.19|28.6|28.99|18500|22.074
1176384600|2007-04-12 13:30:00|28.95|29.8|28.95|29.38|94800|22.371
1176471000|2007-04-13 13:30:00|29.43|29.89|28.98|29.05|54300|22.12
1176730200|2007-04-16 13:30:00|29.2|29.9|28.84|29.5|14100|22.462
1176816600|2007-04-17 13:30:00|29.4|30.53|29.4|29.83|17500|22.714
1176903000|2007-04-18 13:30:00|29.93|30.75|29.55|29.59|32900|22.531
1176989400|2007-04-19 13:30:00|29.4|29.54|28.72|28.74|7500|21.884
1177075800|2007-04-20 13:30:00|28.95|29.05|28.69|29|3700|22.082
1177335000|2007-04-23 13:30:00|28.9|28.9|28.6|28.79|5400|21.922
1177421400|2007-04-24 13:30:00|28.77|29.28|28.61|29.18|19900|22.219
1177507800|2007-04-25 13:30:00|29.15|30.5|29.15|29.88|27100|22.752
1177594200|2007-04-26 13:30:00|30.08|30.95|29.74|30|27400|22.843
1177680600|2007-04-27 13:30:00|30.05|30.95|29.8|30.7|24600|23.376
1177939800|2007-04-30 13:30:00|30.5|30.9|30.5|30.68|17400|23.361
1178026200|2007-05-01 13:30:00|30.23|30.95|30.13|30.75|19700|23.414
1178112600|2007-05-02 13:30:00|30.85|31.87|30.4|30.8|36800|23.452
1178199000|2007-05-03 13:30:00|30.8|32.11|30.7|31.07|37900|23.658
1178285400|2007-05-04 13:30:00|32.35|32.4|30.87|31.13|23800|23.703
1178544600|2007-05-07 13:30:00|31.22|31.69|31|31.42|36900|23.924
1178631000|2007-05-08 13:30:00|31.34|31.59|30.55|30.82|19800|23.467
1178717400|2007-05-09 13:30:00|30.82|31.75|30.55|30.91|18200|23.536
1178803800|2007-05-10 13:30:00|30.91|31.1|30.61|30.84|8600|23.483
1178890200|2007-05-11 13:30:00|30.41|30.75|30.34|30.41|15700|23.319|divid|0.217
1179149400|2007-05-14 13:30:00|30.39|30.7|29.67|30.06|16600|23.051
1179235800|2007-05-15 13:30:00|30.7|31.25|30.26|30.65|45900|23.503
1179322200|2007-05-16 13:30:00|30.9|31.31|30.9|31.24|15700|23.956
1179408600|2007-05-17 13:30:00|31.03|31.15|30.76|31|17100|23.772
1179495000|2007-05-18 13:30:00|30.95|31.15|30.75|31|31700|23.772
1179754200|2007-05-21 13:30:00|30.85|31.95|30.85|31.5|30800|24.155
1179840600|2007-05-22 13:30:00|31.6|31.99|31.09|31.31|17100|24.009
1179927000|2007-05-23 13:30:00|31.43|31.5|31.09|31.23|25700|23.948
1180013400|2007-05-24 13:30:00|31.03|31.28|30.21|31|19100|23.772
1180099800|2007-05-25 13:30:00|30.76|31|30.65|30.98|16700|23.756
1180445400|2007-05-29 13:30:00|31.19|31.2|30.77|31|4600|23.772
1180531800|2007-05-30 13:30:00|30.89|31.5|30.84|31.47|25400|24.132
1180618200|2007-05-31 13:30:00|31.47|32.6|31.32|32.24|22900|24.723
1180704600|2007-06-01 13:30:00|32.25|32.25|31.8|32.25|16500|24.73
1180963800|2007-06-04 13:30:00|32.25|32.25|29.05|31.74|49200|24.339
1181050200|2007-06-05 13:30:00|32|32.5|31.73|32.09|6500|24.608
1181136600|2007-06-06 13:30:00|32.34|32.34|31.41|31.99|23700|24.531
1181223000|2007-06-07 13:30:00|32.16|32.47|31.27|31.45|12900|24.117
1181309400|2007-06-08 13:30:00|31.9|32|30.9|31.72|13600|24.324
1181568600|2007-06-11 13:30:00|31.95|32.47|31.51|32.39|16200|24.838
1181655000|2007-06-12 13:30:00|32.49|32.49|31.75|31.82|17000|24.401
1181741400|2007-06-13 13:30:00|32.25|32.25|31|31.67|15600|24.285
1181827800|2007-06-14 13:30:00|31.7|32.13|31.7|31.93|4300|24.485
1181914200|2007-06-15 13:30:00|32.24|32.36|31.95|32.26|10600|24.738
1182173400|2007-06-18 13:30:00|33.5|33.5|32.67|32.84|26600|25.183
1182259800|2007-06-19 13:30:00|32.87|33.49|32.25|32.98|17000|25.29
1182346200|2007-06-20 13:30:00|33|33.65|32.75|32.84|9000|25.183
1182432600|2007-06-21 13:30:00|33|33.35|32.65|32.92|10400|25.244
1182519000|2007-06-22 13:30:00|33.4|33.5|32.86|33.39|14400|25.604
1182778200|2007-06-25 13:30:00|33.55|33.69|33.32|33.55|57800|25.727
1182864600|2007-06-26 13:30:00|32.7|32.82|32.14|32.4|45200|24.845
1182951000|2007-06-27 13:30:00|32.4|32.69|32.01|32.12|10400|24.631
1183037400|2007-06-28 13:30:00|32.37|32.9|32.14|32.55|18200|24.96
1183123800|2007-06-29 13:30:00|32.55|33.48|31.89|32.48|29800|24.907
1183383000|2007-07-02 13:30:00|33.26|33.26|32.38|32.4|15100|24.845
1183469400|2007-07-03 13:30:00|32.81|32.81|32.16|32.24|10000|24.723
1183642200|2007-07-05 13:30:00|32.36|33.3|32.36|32.8|17700|25.152
1183728600|2007-07-06 13:30:00|32.85|33|32.38|32.74|22900|25.106
1183987800|2007-07-09 13:30:00|32.34|32.66|32.21|32.36|30400|24.98|divid|0.217
1184074200|2007-07-10 13:30:00|32.5|33.5|32.2|33.09|28800|25.544
1184160600|2007-07-11 13:30:00|33.3|33.98|32.29|33.68|38900|25.999
1184247000|2007-07-12 13:30:00|33.68|33.85|33.15|33.69|35500|26.007
1184333400|2007-07-13 13:30:00|33.95|33.95|33.48|33.6|16900|25.937
1184592600|2007-07-16 13:30:00|33.85|33.9|33.41|33.6|17300|25.937
1184679000|2007-07-17 13:30:00|33.62|33.89|33.06|33.78|23900|26.076
1184765400|2007-07-18 13:30:00|33.99|34.07|33.18|33.76|12300|26.061
1184851800|2007-07-19 13:30:00|34.05|34.05|33.37|33.7|25700|26.015
1184938200|2007-07-20 13:30:00|33.8|34.15|33.25|34.02|40900|26.262
1185197400|2007-07-23 13:30:00|34.25|36.03|34.24|35.11|36000|27.103
1185283800|2007-07-24 13:30:00|34|34.4|33.2|33.52|17500|25.876
1185370200|2007-07-25 13:30:00|34.5|34.5|33.35|33.95|12900|26.208
1185456600|2007-07-26 13:30:00|33.11|33.11|30.78|32.25|50900|24.895
1185543000|2007-07-27 13:30:00|32.25|33.46|32.25|32.77|11800|25.297
1185802200|2007-07-30 13:30:00|32.26|32.26|30.5|31.16|41800|24.054
1185888600|2007-07-31 13:30:00|31.1|32.57|30.86|32.47|43400|25.065
1185975000|2007-08-01 13:30:00|33.38|33.38|30.85|31.58|21500|24.378
1186061400|2007-08-02 13:30:00|31.5|31.71|30.71|31.71|14100|24.478
1186147800|2007-08-03 13:30:00|31.51|32.4|30.75|31.51|17100|24.324
1186407000|2007-08-06 13:30:00|32.3|32.3|31.51|31.52|14100|24.332
1186493400|2007-08-07 13:30:00|31.51|31.86|29.75|30.17|31700|23.29
1186579800|2007-08-08 13:30:00|32.06|32.49|28.7|31.28|12600|24.146
1186666200|2007-08-09 13:30:00|31.75|32.4|29.67|29.78|17200|22.989
1186752600|2007-08-10 13:30:00|29|29.96|27.87|29.56|12400|22.819
1187011800|2007-08-13 13:30:00|29.58|30.9|29.58|29.65|14800|22.888
1187098200|2007-08-14 13:30:00|27.75|28.25|27|27.26|65300|21.043
1187184600|2007-08-15 13:30:00|27.1|28.01|27.1|27.89|26500|21.53
1187271000|2007-08-16 13:30:00|27.5|27.5|22.84|27.14|30300|20.951
1187357400|2007-08-17 13:30:00|28.25|28.25|25.28|28.08|8300|21.676
1187616600|2007-08-20 13:30:00|28.08|28.4|27.67|27.9|16400|21.537
1187703000|2007-08-21 13:30:00|27.7|27.93|27.16|27.84|6900|21.491
1187789400|2007-08-22 13:30:00|27.15|29.56|27.15|29.38|14200|22.68
1187875800|2007-08-23 13:30:00|28.5|30.26|28.5|30.26|13600|23.359
1187962200|2007-08-24 13:30:00|30.26|32|30.26|31.75|7400|24.509
1188221400|2007-08-27 13:30:00|31.5|31.99|31|31.95|8400|24.664
1188307800|2007-08-28 13:30:00|31.82|32.14|31.14|31.33|12600|24.185
1188394200|2007-08-29 13:30:00|31.33|31.99|31.33|31.93|3100|24.648
1188480600|2007-08-30 13:30:00|31.94|32.29|31.46|31.7|10100|24.471
1188567000|2007-08-31 13:30:00|31.66|32.31|31.5|32.16|14700|24.826
1188912600|2007-09-04 13:30:00|31.85|32.1|31.68|32.06|10300|24.749
1188999000|2007-09-05 13:30:00|32.07|32.25|31.76|32.19|3400|24.849
1189085400|2007-09-06 13:30:00|32.15|32.25|31.9|31.97|5000|24.679
1189171800|2007-09-07 13:30:00|31.4|31.98|31.11|31.4|14200|24.239
1189431000|2007-09-10 13:30:00|31.08|31.6|31.08|31.44|5300|24.27
1189517400|2007-09-11 13:30:00|31.9|32.02|29.23|30.65|14200|23.66
1189603800|2007-09-12 13:30:00|30.32|30.32|28.54|29.23|15500|22.564
1189690200|2007-09-13 13:30:00|29.23|29.51|28.5|29|8800|22.386
1189776600|2007-09-14 13:30:00|28.99|29|28.54|28.56|13000|22.047
1190035800|2007-09-17 13:30:00|28.5|29.45|27.76|28.25|18600|21.807
1190122200|2007-09-18 13:30:00|28.31|28.5|27.56|28.08|12800|21.676
1190208600|2007-09-19 13:30:00|28.5|28.8|28.5|28.8|11300|22.232
1190295000|2007-09-20 13:30:00|28.81|28.84|28.39|28.39|28400|21.916
1190381400|2007-09-21 13:30:00|29|29.49|28.65|29.49|5800|22.765
1190640600|2007-09-24 13:30:00|29.3|30.69|29.3|29.68|11300|22.911
1190727000|2007-09-25 13:30:00|29.85|29.91|28.2|28.71|3900|22.163
1190813400|2007-09-26 13:30:00|29.1|29.1|28.5|28.86|6200|22.278
1190899800|2007-09-27 13:30:00|29.3|29.74|29.27|29.74|3800|22.958
1190986200|2007-09-28 13:30:00|29.95|30.93|29.95|30.3|17700|23.39
1191245400|2007-10-01 13:30:00|30.3|31.11|28|30.33|6100|23.413
1191331800|2007-10-02 13:30:00|30.6|32.76|30.6|31.09|93600|24
1191418200|2007-10-03 13:30:00|31.88|32.24|31.05|31.49|10100|24.309
1191504600|2007-10-04 13:30:00|31.78|31.9|30.7|30.93|8300|23.876
1191591000|2007-10-05 13:30:00|31.5|31.5|29.9|30.14|18900|23.266
1191850200|2007-10-08 13:30:00|30.36|30.88|30.11|30.12|11600|23.251
1191936600|2007-10-09 13:30:00|29.88|30.5|29.65|29.73|10100|23.116|divid|0.216
1192023000|2007-10-10 13:30:00|29.93|29.99|29.75|29.75|5000|23.131
1192109400|2007-10-11 13:30:00|30.15|30.15|28.55|29.09|22400|22.618
1192195800|2007-10-12 13:30:00|29.25|29.25|28.5|28.65|13600|22.276
1192455000|2007-10-15 13:30:00|28.49|28.9|28.37|28.75|6500|22.354
1192541400|2007-10-16 13:30:00|28.3|28.8|28.28|28.59|5600|22.229
1192627800|2007-10-17 13:30:00|28.88|28.88|28.28|28.28|8400|21.988
1192714200|2007-10-18 13:30:00|27.5|28.9|27.25|28.3|26400|22.004
1192800600|2007-10-19 13:30:00|28.55|28.55|28.1|28.1|4100|21.848
1193059800|2007-10-22 13:30:00|28.1|28.23|27.4|27.44|22500|21.335
1193146200|2007-10-23 13:30:00|27.8|27.86|27.26|27.86|30700|21.662
1193232600|2007-10-24 13:30:00|28.03|28.99|27.7|28.69|16700|22.307
1193319000|2007-10-25 13:30:00|28.69|28.94|28.25|28.92|10900|22.486
1193405400|2007-10-26 13:30:00|28.4|28.69|27.84|28.2|12700|21.926
1193664600|2007-10-29 13:30:00|28.2|28.2|27.7|27.93|13000|21.716
1193751000|2007-10-30 13:30:00|27.95|27.95|26.96|26.96|24200|20.962
1193837400|2007-10-31 13:30:00|26.95|27.18|26.35|26.5|14300|20.604
1193923800|2007-11-01 13:30:00|26.5|26.8|25.57|26.25|45000|20.41
1194010200|2007-11-02 13:30:00|25.9|27.97|25.58|26.9|40000|20.915
1194273000|2007-11-05 14:30:00|25.5|26.82|25.26|26.39|24000|20.519
1194359400|2007-11-06 14:30:00|26.24|27.3|26.17|26.59|11200|20.674
1194445800|2007-11-07 14:30:00|26.2|26.73|26|26.04|21100|20.247
1194532200|2007-11-08 14:30:00|26.03|28.7|25.61|27.86|23500|21.662
1194618600|2007-11-09 14:30:00|27.7|27.77|26.15|27.63|40000|21.483
1194877800|2007-11-12 14:30:00|27.62|28.79|27.62|28.45|20800|22.12
1194964200|2007-11-13 14:30:00|28.75|28.8|27.79|28|18500|21.771
1195050600|2007-11-14 14:30:00|28.23|28.57|27.16|27.75|7500|21.576
1195137000|2007-11-15 14:30:00|27.75|28|27.01|27.76|21000|21.584
1195223400|2007-11-16 14:30:00|26.41|28.79|26.41|28.39|7200|22.074
1195482600|2007-11-19 14:30:00|28.75|28.75|28.3|28.41|12500|22.089
1195569000|2007-11-20 14:30:00|28.57|28.75|28.2|28.36|15400|22.051
1195655400|2007-11-21 14:30:00|28.3|28.8|28|28.2|15600|21.926
1195828200|2007-11-23 14:30:00|27.75|28.6|27.5|28.47|3100|22.136
1196087400|2007-11-26 14:30:00|28.33|28.59|27.68|27.75|5300|21.576
1196173800|2007-11-27 14:30:00|27.5|28.21|26.87|28.21|32100|21.934
1196260200|2007-11-28 14:30:00|28.25|28.93|28.12|28.7|15600|22.315
1196346600|2007-11-29 14:30:00|29.15|29.4|28.63|29.16|6300|22.673
1196433000|2007-11-30 14:30:00|29.29|30|29.21|29.99|4300|23.318
1196692200|2007-12-03 14:30:00|29.29|31|29.29|30.77|4400|23.924
1196778600|2007-12-04 14:30:00|29.7|31.02|29.7|31.02|3800|24.119
1196865000|2007-12-05 14:30:00|30.77|32.62|30.77|31.34|31500|24.368
1196951400|2007-12-06 14:30:00|31.34|31.34|30.81|31.32|6600|24.352
1197037800|2007-12-07 14:30:00|30.5|31.15|30.5|31.04|5700|24.134
1197297000|2007-12-10 14:30:00|30.72|32.26|30.72|32|11600|24.881
1197383400|2007-12-11 14:30:00|32.01|32.93|31.74|31.97|13000|24.857
1197469800|2007-12-12 14:30:00|32.44|32.89|31.93|31.97|9000|24.857
1197556200|2007-12-13 14:30:00|31|32|29.45|31.88|5100|24.787
1197642600|2007-12-14 14:30:00|31.5|31.5|30.2|30.77|12600|23.924
1197901800|2007-12-17 14:30:00|30.87|31.05|30|30|4100|23.326
1197988200|2007-12-18 14:30:00|29.5|30.15|29.5|30|9700|23.326
1198074600|2007-12-19 14:30:00|29.25|30.57|28.75|30.02|12900|23.341
1198161000|2007-12-20 14:30:00|30.36|30.46|30.04|30.35|4800|23.598
1198247400|2007-12-21 14:30:00|30.61|32.19|30.3|32.05|7800|24.92
1198506600|2007-12-24 14:30:00|32.14|32.94|32.07|32.61|2300|25.355
1198679400|2007-12-26 14:30:00|32.5|32.5|30.2|31.4|42200|24.414
1198765800|2007-12-27 14:30:00|31.6|31.67|31.06|31.4|7900|24.414
1198852200|2007-12-28 14:30:00|31.33|31.7|31.33|31.69|3600|24.64
1199111400|2007-12-31 14:30:00|31.25|31.92|31.25|31.81|4100|24.733
1199284200|2008-01-02 14:30:00|31.4|31.44|28.35|30.89|24400|24.018
1199370600|2008-01-03 14:30:00|30.44|32|30.44|32|10100|24.881
1199457000|2008-01-04 14:30:00|31|32.5|31|32.49|15300|25.262
1199716200|2008-01-07 14:30:00|32.49|33|32.24|33|15200|25.658
1199802600|2008-01-08 14:30:00|33.01|33.5|32.7|32.91|18100|25.588
1199889000|2008-01-09 14:30:00|32.88|33.13|32.5|32.7|12500|25.425
1199975400|2008-01-10 14:30:00|32.7|32.99|31.74|32.77|10200|25.479
1200061800|2008-01-11 14:30:00|32.4|33.01|32.3|32.84|13000|25.534
1200321000|2008-01-14 14:30:00|33.25|33.5|33.17|33.34|13700|25.923
1200407400|2008-01-15 14:30:00|33.44|33.5|33.15|33.15|4700|25.775
1200493800|2008-01-16 14:30:00|33.05|33.25|32.85|33|5700|25.658
1200580200|2008-01-17 14:30:00|33.25|33.49|32.03|32.41|11300|25.199
1200666600|2008-01-18 14:30:00|32.1|32.66|30.67|31.5|58500|24.492
1201012200|2008-01-22 14:30:00|31|32.15|30.5|31.47|37700|24.469
1201098600|2008-01-23 14:30:00|31.25|31.25|28.92|29.55|23600|22.976
1201185000|2008-01-24 14:30:00|29.41|29.47|28.9|29.46|16500|22.906
1201271400|2008-01-25 14:30:00|29.18|29.85|29.18|29.52|15900|22.952
1201530600|2008-01-28 14:30:00|29.77|30.55|29.26|30.5|12300|23.714
1201617000|2008-01-29 14:30:00|30.45|31.1|30.25|30.99|6400|24.095
1201703400|2008-01-30 14:30:00|31|31.1|30.65|30.87|15900|24.002
1201789800|2008-01-31 14:30:00|30.7|31.6|30.62|30.9|14400|24.025
1201876200|2008-02-01 14:30:00|30.55|30.6|28.57|29.53|20200|22.96
1202135400|2008-02-04 14:30:00|29.47|29.47|27.45|28|62400|21.771
1202221800|2008-02-05 14:30:00|28.42|28.42|26.61|27.77|23100|21.592
1202308200|2008-02-06 14:30:00|27.59|28.49|27.12|27.39|17300|21.296
1202394600|2008-02-07 14:30:00|27.25|28|27.25|27.85|3200|21.654
1202481000|2008-02-08 14:30:00|26.75|27.74|26.75|27.45|3700|21.343
1202740200|2008-02-11 14:30:00|27.65|27.8|27.49|27.68|4600|21.522
1202826600|2008-02-12 14:30:00|27.25|29.75|27.25|29.17|50000|22.68
1202913000|2008-02-13 14:30:00|29.05|29.35|28.29|28.75|8600|22.354
1202999400|2008-02-14 14:30:00|28.9|29.2|28.9|29|3600|22.548
1203085800|2008-02-15 14:30:00|29.07|29.07|28.52|28.54|6600|22.19
1203431400|2008-02-19 14:30:00|29.04|29.1|28.24|28.69|10200|22.307
1203517800|2008-02-20 14:30:00|28.38|28.52|27.9|28.4|2700|22.082
1203604200|2008-02-21 14:30:00|29|29.23|28.92|29.14|2300|22.657
1203690600|2008-02-22 14:30:00|29.41|29.67|28.96|28.96|4900|22.517
1203949800|2008-02-25 14:30:00|29.36|29.4|28.65|28.65|5500|22.276
1204036200|2008-02-26 14:30:00|29.15|29.31|28.9|29|6000|22.548
1204122600|2008-02-27 14:30:00|29.1|29.49|28.93|28.95|7200|22.509
1204209000|2008-02-28 14:30:00|28.8|29.27|28.69|28.72|5800|22.33
1204295400|2008-02-29 14:30:00|28.82|30.25|28.04|29.3|111400|22.781
1204554600|2008-03-03 14:30:00|29.31|30.25|29.31|29.49|14200|22.929
1204641000|2008-03-04 14:30:00|29.85|29.93|29.37|29.75|30500|23.131
1204727400|2008-03-05 14:30:00|29.75|29.75|29.4|29.7|9000|23.092
1204813800|2008-03-06 14:30:00|29.23|29.43|28.7|29|4500|22.548
1204900200|2008-03-07 14:30:00|28.97|29.23|28.6|28.72|21700|22.33
1205155800|2008-03-10 13:30:00|28.93|30.45|27.52|28.23|5200|21.949
1205242200|2008-03-11 13:30:00|29.02|29.99|28.65|29.99|22600|23.318
1205328600|2008-03-12 13:30:00|29.89|30.13|29.5|29.72|12600|23.108
1205415000|2008-03-13 13:30:00|29.25|30|29.25|29.75|10500|23.131
1205501400|2008-03-14 13:30:00|29|30|28.75|29.25|15700|22.743
1205760600|2008-03-17 13:30:00|28.57|28.58|28.01|28.25|4400|21.965
1205847000|2008-03-18 13:30:00|27.72|29.25|27.72|28.7|11600|22.315
1205933400|2008-03-19 13:30:00|28.57|28.87|28.32|28.75|13700|22.354
1206019800|2008-03-20 13:30:00|29.13|29.14|28.59|28.75|4500|22.354
1206365400|2008-03-24 13:30:00|29|29.04|28|29|7700|22.548
1206451800|2008-03-25 13:30:00|28.75|29.1|28.75|28.95|6700|22.509
1206538200|2008-03-26 13:30:00|29.32|29.4|28.4|28.98|11600|22.533
1206624600|2008-03-27 13:30:00|28.68|29.85|28.68|29.35|3000|22.82
1206711000|2008-03-28 13:30:00|29|29.2|28.3|28.99|2900|22.54
1206970200|2008-03-31 13:30:00|28.3|29.12|28.11|29.12|7000|22.641
1207056600|2008-04-01 13:30:00|29.14|29.15|28.94|28.98|7700|22.533
1207143000|2008-04-02 13:30:00|30.03|30.03|28.62|28.76|16000|22.362
1207229400|2008-04-03 13:30:00|28.15|29.59|27.67|28.28|14000|21.988
1207315800|2008-04-04 13:30:00|28.19|28.19|27.62|27.8|5400|21.615
1207575000|2008-04-07 13:30:00|28.54|28.54|27.5|27.92|15200|21.708
1207661400|2008-04-08 13:30:00|28|28.74|27.75|28.62|9400|22.253
1207747800|2008-04-09 13:30:00|28.75|29.11|28.41|28.46|8700|22.128
1207834200|2008-04-10 13:30:00|28.5|29|28.5|28.75|19700|22.354
1207920600|2008-04-11 13:30:00|28|30.03|28|28.89|18700|22.463
1208179800|2008-04-14 13:30:00|28.89|30.03|28.74|28.96|17900|22.517
1208266200|2008-04-15 13:30:00|29.03|29.34|28|29|4600|22.548
1208352600|2008-04-16 13:30:00|30.41|30.41|28.69|29|11800|22.548
1208439000|2008-04-17 13:30:00|28.8|29.14|28.75|28.98|4600|22.533
1208525400|2008-04-18 13:30:00|29.34|29.34|28.61|29|20300|22.548
1208784600|2008-04-21 13:30:00|29.2|29.25|28.8|29.1|7600|22.626
1208871000|2008-04-22 13:30:00|29.01|29.48|28.7|29|5100|22.548
1208957400|2008-04-23 13:30:00|28.95|29|28.83|29|8000|22.548
1209043800|2008-04-24 13:30:00|29.16|29.26|28.56|28.98|10000|22.533
1209130200|2008-04-25 13:30:00|29.28|29.34|28.75|29.25|11200|22.743
1209389400|2008-04-28 13:30:00|29.46|29.46|28.23|28.85|21300|22.432
1209475800|2008-04-29 13:30:00|29.19|29.37|28.86|28.97|6100|22.525
1209562200|2008-04-30 13:30:00|29.87|29.87|28.81|29.03|9900|22.571
1209648600|2008-05-01 13:30:00|28.9|29.01|28.52|29|20000|22.548
1209735000|2008-05-02 13:30:00|29.07|29.07|28.75|28.93|9400|22.494
1209994200|2008-05-05 13:30:00|28.83|28.98|27.55|28.58|15500|22.222
1210080600|2008-05-06 13:30:00|28.46|29|28.15|28.45|9700|22.12
1210167000|2008-05-07 13:30:00|29.83|29.83|28.49|28.72|16200|22.33
1210253400|2008-05-08 13:30:00|28.93|29.12|27.76|28.51|8900|22.167
1210339800|2008-05-09 13:30:00|28.15|28.37|26.99|27.56|8300|21.599|divid|0.225
1210599000|2008-05-12 13:30:00|27.7|28|27.45|27.8|4200|21.787
1210685400|2008-05-13 13:30:00|27.98|27.98|27.45|27.64|5000|21.662
1210771800|2008-05-14 13:30:00|27.78|28.66|27.65|27.68|4500|21.693
1210858200|2008-05-15 13:30:00|27.8|27.89|27.36|27.8|23900|21.787
1210944600|2008-05-16 13:30:00|27.71|28.14|27.55|27.81|13600|21.795
1211203800|2008-05-19 13:30:00|27.9|28.17|27.65|27.85|15600|21.826
1211290200|2008-05-20 13:30:00|27.99|27.99|27.4|27.65|14700|21.669
1211376600|2008-05-21 13:30:00|27.85|27.85|27.55|27.6|18100|21.63
1211463000|2008-05-22 13:30:00|27.81|28|27.76|27.76|72300|21.756
1211549400|2008-05-23 13:30:00|27.81|28.26|27.76|28.13|46500|22.046
1211895000|2008-05-27 13:30:00|27.8|28.75|27.8|28.63|5900|22.438
1211981400|2008-05-28 13:30:00|28.7|28.96|28.63|28.7|27300|22.492
1212067800|2008-05-29 13:30:00|28.84|29.79|28.8|29.39|38500|23.033
1212154200|2008-05-30 13:30:00|29.32|29.6|29.15|29.48|57600|23.104
1212413400|2008-06-02 13:30:00|29.53|29.75|28.2|28.2|15700|22.101
1212499800|2008-06-03 13:30:00|29.6|29.88|29.14|29.27|11600|22.939
1212586200|2008-06-04 13:30:00|29.1|29.24|28.39|28.43|15600|22.281
1212672600|2008-06-05 13:30:00|28.45|29.09|28.45|29.06|29300|22.775
1212759000|2008-06-06 13:30:00|29.16|29.35|28.18|28.8|72100|22.571
1213018200|2008-06-09 13:30:00|28.67|29.25|28.46|29.16|12100|22.853
1213104600|2008-06-10 13:30:00|29.87|30.22|29.06|29.74|73800|23.307
1213191000|2008-06-11 13:30:00|29.74|30.78|29.74|30|20400|23.511
1213277400|2008-06-12 13:30:00|30.23|30.99|30.09|30.09|9200|23.582
1213363800|2008-06-13 13:30:00|30.63|30.63|30.01|30.55|2500|23.942
1213623000|2008-06-16 13:30:00|30.55|31.04|30.4|30.95|9200|24.256
1213709400|2008-06-17 13:30:00|30.76|31.29|30.76|31.04|26800|24.326
1213795800|2008-06-18 13:30:00|30.85|30.95|30.5|30.6|4400|23.981
1213882200|2008-06-19 13:30:00|30.32|30.57|30.04|30.5|5200|23.903
1213968600|2008-06-20 13:30:00|30.34|30.36|30.01|30.05|5400|23.55
1214227800|2008-06-23 13:30:00|29.96|30.25|29.96|29.99|3800|23.503
1214314200|2008-06-24 13:30:00|30.04|31|29.99|30.85|22100|24.177
1214400600|2008-06-25 13:30:00|30.7|31.25|30.68|31.24|8600|24.483
1214487000|2008-06-26 13:30:00|31.24|31.75|30.5|31.04|30200|24.326
1214573400|2008-06-27 13:30:00|30|30.09|28.85|28.85|22100|22.61
1214832600|2008-06-30 13:30:00|28.45|30.45|28.01|29.6|18200|23.198
1214919000|2008-07-01 13:30:00|29.6|31.87|29.5|31|83000|24.295
1215005400|2008-07-02 13:30:00|30.98|31.57|30|30.36|21700|23.793
1215091800|2008-07-03 13:30:00|30.49|30.6|29.9|30|3900|23.688|divid|0.227
1215437400|2008-07-07 13:30:00|30.3|30.3|29.14|30.22|11400|23.862
1215523800|2008-07-08 13:30:00|30.45|30.45|29.39|29.74|7400|23.483
1215610200|2008-07-09 13:30:00|29.58|30.01|29.15|29.23|8900|23.08
1215696600|2008-07-10 13:30:00|28.99|29.08|28.5|28.68|5000|22.646
1215783000|2008-07-11 13:30:00|28.61|28.99|28.28|28.99|12200|22.891
1216042200|2008-07-14 13:30:00|29.11|29.46|28.97|29.22|41500|23.072
1216128600|2008-07-15 13:30:00|29.2|29.25|28.5|28.9|12600|22.82
1216215000|2008-07-16 13:30:00|28.84|29.23|28.5|28.81|9200|22.749
1216301400|2008-07-17 13:30:00|29|29|28.25|28.57|6800|22.559
1216387800|2008-07-18 13:30:00|28.34|28.85|28.34|28.55|12200|22.543
1216647000|2008-07-21 13:30:00|28.35|28.91|28.35|28.5|5100|22.504
1216733400|2008-07-22 13:30:00|28.38|28.95|28.2|28.21|12200|22.275
1216819800|2008-07-23 13:30:00|28.34|28.5|28.2|28.4|18000|22.425
1216906200|2008-07-24 13:30:00|28.05|28.74|28|28.51|44600|22.512
1216992600|2008-07-25 13:30:00|28.42|28.42|28.1|28.17|25300|22.243
1217251800|2008-07-28 13:30:00|28.2|28.2|27|27|49500|21.319
1217338200|2008-07-29 13:30:00|26.18|27|25.6|26.6|86400|21.004
1217424600|2008-07-30 13:30:00|26.5|28.75|26.5|27.7|18500|21.872
1217511000|2008-07-31 13:30:00|27.53|29.8|27.47|28.19|19500|22.259
1217597400|2008-08-01 13:30:00|28.03|28.2|27.26|27.67|10700|21.849
1217856600|2008-08-04 13:30:00|28|28.3|27.65|28|26400|22.109
1217943000|2008-08-05 13:30:00|27.55|30.4|27.5|30.2|45000|23.846
1218029400|2008-08-06 13:30:00|29.99|29.99|29|29.83|28100|23.554
1218115800|2008-08-07 13:30:00|29.58|29.6|27.64|28.25|23200|22.306
1218202200|2008-08-08 13:30:00|28|28.98|28|28.65|11200|22.622
1218461400|2008-08-11 13:30:00|28.35|29|28|28.12|27300|22.204
1218547800|2008-08-12 13:30:00|28.13|28.35|28|28.35|5700|22.385
1218634200|2008-08-13 13:30:00|28|28.56|27.9|28.35|15700|22.385
1218720600|2008-08-14 13:30:00|28.11|28.48|27.9|28|19200|22.109
1218807000|2008-08-15 13:30:00|28.21|29.25|27.9|28.01|46700|22.117
1219066200|2008-08-18 13:30:00|28.1|28.4|28.01|28.17|11400|22.243
1219152600|2008-08-19 13:30:00|27.99|28.18|27.99|28.11|3300|22.196
1219239000|2008-08-20 13:30:00|28.3|28.97|28.1|28.64|13300|22.614
1219325400|2008-08-21 13:30:00|28.74|29.35|28.74|29.04|11700|22.93
1219411800|2008-08-22 13:30:00|29.2|29.73|29.07|29.53|7800|23.317
1219671000|2008-08-25 13:30:00|29.78|30.4|29.47|29.93|7600|23.633
1219757400|2008-08-26 13:30:00|29.93|30.5|29.51|30.5|12700|24.083
1219843800|2008-08-27 13:30:00|30|30.1|29.91|29.99|8100|23.68
1219930200|2008-08-28 13:30:00|30.05|30.25|29.24|30.25|37800|23.886
1220016600|2008-08-29 13:30:00|30.36|30.5|29.82|29.82|12100|23.546
1220362200|2008-09-02 13:30:00|29.99|29.99|28.71|29.65|28300|23.412
1220448600|2008-09-03 13:30:00|29.06|29.35|28.35|29.3|19100|23.136
1220535000|2008-09-04 13:30:00|29.1|29.24|27.47|28.31|16300|22.354
1220621400|2008-09-05 13:30:00|27.81|29.22|27.5|28.44|12600|22.457
1220880600|2008-09-08 13:30:00|28.5|28.93|28.05|28.5|12700|22.504
1220967000|2008-09-09 13:30:00|28.47|28.47|27.59|27.7|10400|21.872
1221053400|2008-09-10 13:30:00|27.56|27.66|26.9|27.1|19200|21.398
1221139800|2008-09-11 13:30:00|26.75|26.75|26.33|26.49|19300|20.917
1221226200|2008-09-12 13:30:00|26.33|26.49|26.03|26.42|14600|20.862
1221485400|2008-09-15 13:30:00|26.75|26.75|23.07|25.22|19300|19.914
1221571800|2008-09-16 13:30:00|25|25.06|24|25|14900|19.74
1221658200|2008-09-17 13:30:00|24.5|24.5|20.5|22.5|16100|17.766
1221744600|2008-09-18 13:30:00|22.25|29.81|20.01|21.59|29500|17.048
1221831000|2008-09-19 13:30:00|27|29.76|23|24.2|39400|19.109
1222090200|2008-09-22 13:30:00|24.23|25.25|23.5|23.5|5600|18.556
1222176600|2008-09-23 13:30:00|23.16|24.8|23.16|24.8|4300|19.582
1222263000|2008-09-24 13:30:00|25.12|26.19|25.12|25.78|15700|20.356
1222349400|2008-09-25 13:30:00|26.11|26.11|25.26|26|6100|20.53
1222435800|2008-09-26 13:30:00|24.6|26.06|24.6|24.75|17500|19.543
1222695000|2008-09-29 13:30:00|24.81|24.81|23.51|23.89|10800|18.864
1222781400|2008-09-30 13:30:00|24.35|24.52|24.2|24.38|8900|19.251
1222867800|2008-10-01 13:30:00|24.48|24.88|24.2|24.6|9700|19.424
1222954200|2008-10-02 13:30:00|24.9|24.98|23.07|24.22|16700|19.124
1223040600|2008-10-03 13:30:00|24.45|24.45|23.6|24|16400|19.13|divid|0.227
1223299800|2008-10-06 13:30:00|23.1|24.39|21.5|23.31|30800|18.58
1223386200|2008-10-07 13:30:00|23.5|23.5|20.5|21.3|17500|16.978
1223472600|2008-10-08 13:30:00|19.35|20|16.97|19|64800|15.145
1223559000|2008-10-09 13:30:00|18.95|18.95|17.26|17.65|14100|14.068
1223645400|2008-10-10 13:30:00|17.15|19.05|17.15|17.91|12500|14.276
1223904600|2008-10-13 13:30:00|18.3|20.26|18.02|20.22|5200|16.117
1223991000|2008-10-14 13:30:00|21.25|21.47|20.7|20.95|11400|16.699
1224077400|2008-10-15 13:30:00|20.5|20.5|18.62|19.3|45500|15.384
1224163800|2008-10-16 13:30:00|19.3|22.59|17.81|21|69900|16.739
1224250200|2008-10-17 13:30:00|21|21.96|18.05|18.85|82300|15.025
1224509400|2008-10-20 13:30:00|18.73|19.33|17.81|17.81|29300|14.196
1224595800|2008-10-21 13:30:00|17.5|17.97|17.03|17.47|23700|13.925
1224682200|2008-10-22 13:30:00|17.05|17.8|17.02|17.25|34000|13.75
1224768600|2008-10-23 13:30:00|17.09|17.76|14.54|15.39|40800|12.267
1224855000|2008-10-24 13:30:00|14|17|12.44|16.04|57400|12.785
1225114200|2008-10-27 13:30:00|15.5|16.84|15.42|16.45|27100|13.112
1225200600|2008-10-28 13:30:00|16.1|18.44|16|18.08|25100|14.411
1225287000|2008-10-29 13:30:00|18.06|19.9|17.76|19.01|107900|15.153
1225373400|2008-10-30 13:30:00|19.5|21.03|19|20|46600|15.942
1225459800|2008-10-31 13:30:00|19.8|21.26|18.71|19.51|66900|15.551
1225722600|2008-11-03 14:30:00|19.3|20.25|19|20.09|29700|16.013
1225809000|2008-11-04 14:30:00|20.17|20.4|19.44|19.97|12500|15.918
1225895400|2008-11-05 14:30:00|19.95|19.99|19|19|26100|15.145
1225981800|2008-11-06 14:30:00|18.85|18.85|17.21|17.36|8600|13.837
1226068200|2008-11-07 14:30:00|17.63|17.98|17.5|17.53|5200|13.973
1226327400|2008-11-10 14:30:00|18.28|18.29|17.41|17.41|15400|13.877
1226413800|2008-11-11 14:30:00|17.41|17.41|16.31|16.74|25100|13.343
1226500200|2008-11-12 14:30:00|16.74|16.75|15.75|15.75|2400|12.554
1226586600|2008-11-13 14:30:00|15.36|15.79|15.25|15.77|5700|12.57
1226673000|2008-11-14 14:30:00|15.62|15.99|15.4|15.5|1900|12.355
1226932200|2008-11-17 14:30:00|15.36|15.36|15.02|15.06|1100|12.004
1227018600|2008-11-18 14:30:00|15.12|15.6|14.81|14.87|10300|11.853
1227105000|2008-11-19 14:30:00|14.5|15.25|14.15|14.89|11100|11.869
1227191400|2008-11-20 14:30:00|14.47|14.9|14|14.3|20700|11.398
1227277800|2008-11-21 14:30:00|14.2|14.2|13.25|13.64|8800|10.872
1227537000|2008-11-24 14:30:00|13.75|14.87|13.57|14.36|38000|11.446
1227623400|2008-11-25 14:30:00|14.77|14.98|13.81|14.66|69200|11.685
1227709800|2008-11-26 14:30:00|14.18|15.18|14.18|14.9|19100|11.877
1227882600|2008-11-28 14:30:00|14.4|16.19|14.4|15.97|49500|12.729
1228141800|2008-12-01 14:30:00|15.64|15.8|15.3|15.3|54000|12.195
1228228200|2008-12-02 14:30:00|15.61|15.77|15.08|15.55|17200|12.395
1228314600|2008-12-03 14:30:00|15|17.35|14.82|16.5|60600|13.152
1228401000|2008-12-04 14:30:00|16.61|17.49|16.25|16.25|6500|12.953
1228487400|2008-12-05 14:30:00|16.33|16.33|14.89|14.89|13200|11.869
1228746600|2008-12-08 14:30:00|15.53|16.08|15.53|15.8|14300|12.594
1228833000|2008-12-09 14:30:00|15.31|16.19|15.31|16.08|3200|12.817
1228919400|2008-12-10 14:30:00|15.78|15.78|15|15.7|7300|12.514
1229005800|2008-12-11 14:30:00|15.37|16|15.15|15.26|7700|12.163
1229092200|2008-12-12 14:30:00|15.34|15.49|14.76|15.11|2700|12.044
1229351400|2008-12-15 14:30:00|15.53|15.53|14|14.28|5400|11.382
1229437800|2008-12-16 14:30:00|14|14.27|13|13.13|7600|10.466
1229524200|2008-12-17 14:30:00|13.13|14|12.17|13.52|53700|10.777
1229610600|2008-12-18 14:30:00|13.5|14.42|12.87|13.45|32700|10.721
1229697000|2008-12-19 14:30:00|13.22|13.75|13.22|13.69|18400|10.912
1229956200|2008-12-22 14:30:00|13.68|16.08|13.45|13.8|9500|11
1230042600|2008-12-23 14:30:00|13.8|13.8|12.9|13.1|10900|10.442
1230129000|2008-12-24 14:30:00|13|13|12|12.75|17500|10.163
1230301800|2008-12-26 14:30:00|12.85|13.49|12.81|13.47|10500|10.737
1230561000|2008-12-29 14:30:00|13.34|13.59|13.05|13.32|17900|10.617
1230647400|2008-12-30 14:30:00|13.36|14.21|13.14|13.64|33800|10.872
1230733800|2008-12-31 14:30:00|13.63|14.52|13.52|14.5|11500|11.558
1230906600|2009-01-02 14:30:00|14.33|14.5|14.05|14.5|7200|11.558
1231165800|2009-01-05 14:30:00|14.47|15.74|14.47|15.3|9100|12.195
1231252200|2009-01-06 14:30:00|15.35|15.56|14.89|14.89|26200|11.869
1231338600|2009-01-07 14:30:00|14.79|15.02|14.5|14.58|26400|11.621
1231425000|2009-01-08 14:30:00|14.56|14.99|14.29|14.55|67500|11.598
1231511400|2009-01-09 14:30:00|14.75|14.75|14.28|14.5|19000|11.558
1231770600|2009-01-12 14:30:00|14.47|15|13.75|14.5|27800|11.558
1231857000|2009-01-13 14:30:00|14.31|14.31|13.38|14.25|6000|11.358
1231943400|2009-01-14 14:30:00|14|14|12.2|13|7700|10.362
1232029800|2009-01-15 14:30:00|13.15|13.26|11.48|12.49|7900|9.956
1232116200|2009-01-16 14:30:00|12.59|12.59|11.77|12.09|5800|9.637
1232461800|2009-01-20 14:30:00|12.25|12.25|11.76|12|1800|9.565
1232548200|2009-01-21 14:30:00|12.05|12.11|11.31|12.07|4000|9.621
1232634600|2009-01-22 14:30:00|12.1|13|12|12.29|3700|9.796
1232721000|2009-01-23 14:30:00|12.36|12.36|12|12|1600|9.565
1232980200|2009-01-26 14:30:00|12.1|12.35|11.95|12.35|7900|9.844
1233066600|2009-01-27 14:30:00|12.2|12.77|12.2|12.77|800|10.179
1233153000|2009-01-28 14:30:00|12.6|13.5|12.6|13.38|9000|10.665
1233239400|2009-01-29 14:30:00|13.38|13.99|13.25|13.25|4000|10.561
1233325800|2009-01-30 14:30:00|13.47|13.75|13.28|13.5|6900|10.761
1233585000|2009-02-02 14:30:00|13.75|14|13.3|13.97|11300|11.135
1233671400|2009-02-03 14:30:00|14.25|14.81|14.25|14.5|6700|11.558
1233757800|2009-02-04 14:30:00|14.5|14.5|14.5|14.5|300|11.558
1233844200|2009-02-05 14:30:00|14.35|15.29|14.35|15.29|5900|12.187
1233930600|2009-02-06 14:30:00|15|15.29|14.9|15.02|7900|11.972
1234189800|2009-02-09 14:30:00|14.75|15.25|14.75|15.13|35700|12.06
1234276200|2009-02-10 14:30:00|15.29|15.3|14.79|14.79|5800|11.789
1234362600|2009-02-11 14:30:00|14.88|14.89|14.63|14.63|5000|11.661
1234449000|2009-02-12 14:30:00|14.63|14.64|13.5|13.72|23300|10.936
1234535400|2009-02-13 14:30:00|13.65|13.69|13.6|13.66|4400|10.888
1234881000|2009-02-17 14:30:00|13.72|13.72|12.77|13.07|4200|10.418
1234967400|2009-02-18 14:30:00|12.87|12.87|12.26|12.55|5600|10.003
1235053800|2009-02-19 14:30:00|12.18|12.63|12.02|12.35|102300|9.844
1235140200|2009-02-20 14:30:00|11.88|12.02|11.33|11.55|4000|9.206
1235399400|2009-02-23 14:30:00|11.4|11.4|9.25|9.6|8000|7.652
1235485800|2009-02-24 14:30:00|9.97|11.02|9.13|10.2|61000|8.13
1235572200|2009-02-25 14:30:00|10.05|10.1|10|10.04|5900|8.003
1235658600|2009-02-26 14:30:00|10.15|10.57|10.06|10.57|7000|8.425
1235745000|2009-02-27 14:30:00|10.1|11.7|9.66|11.7|96800|9.326
1236004200|2009-03-02 14:30:00|11.35|11.35|10.23|10.5|15500|8.369
1236090600|2009-03-03 14:30:00|10.51|10.51|9.59|9.91|6600|7.899
1236177000|2009-03-04 14:30:00|10.5|10.75|9.95|10.15|17100|8.09
1236263400|2009-03-05 14:30:00|10.09|10.25|9.01|10.25|7500|8.17
1236349800|2009-03-06 14:30:00|10.24|10.24|9.36|9.62|6100|7.668
1236605400|2009-03-09 13:30:00|9.26|9.5|9|9.35|16700|7.453
1236691800|2009-03-10 13:30:00|9.34|9.5|8.59|9.03|18600|7.198
1236778200|2009-03-11 13:30:00|9.05|9.4|8.88|9.38|7500|7.477
1236864600|2009-03-12 13:30:00|9.36|13.43|9.17|12.7|170300|10.123
1236951000|2009-03-13 13:30:00|11.8|12.24|10.9|10.9|37900|8.688
1237210200|2009-03-16 13:30:00|11.22|12.48|10.01|10.19|28500|8.122
1237296600|2009-03-17 13:30:00|10.58|10.88|10.03|10.5|14200|8.369
1237383000|2009-03-18 13:30:00|10.29|11.24|10.29|11|47600|8.768
1237469400|2009-03-19 13:30:00|11|11.16|10.5|10.84|29500|8.64
1237555800|2009-03-20 13:30:00|10.98|11.05|10.75|11.05|5200|8.808
1237815000|2009-03-23 13:30:00|11.25|11.79|10.75|10.99|16400|8.76
1237901400|2009-03-24 13:30:00|11.23|12|11.23|11.26|27800|8.975
1237987800|2009-03-25 13:30:00|11.55|12.18|11|11.38|14900|9.071
1238074200|2009-03-26 13:30:00|11.42|11.5|11.15|11.15|3700|8.887
1238160600|2009-03-27 13:30:00|11.15|12|11.15|11.42|4200|9.103
1238419800|2009-03-30 13:30:00|11.3|11.5|11|11.15|7300|8.887
1238506200|2009-03-31 13:30:00|11.21|11.7|11.2|11.35|2500|9.047
1238592600|2009-04-01 13:30:00|11.3|11.75|11.25|11.6|12900|9.246
1238679000|2009-04-02 13:30:00|11.8|12.48|11.32|11.81|13100|9.414
1238765400|2009-04-03 13:30:00|11.58|12.12|11.5|11.85|6400|9.445
1239024600|2009-04-06 13:30:00|11.61|11.97|11.52|11.61|2500|9.254
1239111000|2009-04-07 13:30:00|11.61|12|11.55|12|6200|9.565
1239197400|2009-04-08 13:30:00|12.01|12.2|11.75|11.88|10000|9.469
1239283800|2009-04-09 13:30:00|11.85|12.5|11.81|12.25|8500|9.764
1239629400|2009-04-13 13:30:00|12.16|12.74|12.16|12.48|5600|9.948
1239715800|2009-04-14 13:30:00|12.47|13.25|12.42|13|9800|10.362
1239802200|2009-04-15 13:30:00|12.75|13.22|12.75|13|1500|10.362
1239888600|2009-04-16 13:30:00|13|13.5|13|13.33|6500|10.625
1239975000|2009-04-17 13:30:00|13.12|13.23|13|13.14|4100|10.474
1240234200|2009-04-20 13:30:00|13|13.25|12.75|13|3900|10.362
1240320600|2009-04-21 13:30:00|13.4|14.49|13.4|14.12|8400|11.255
1240407000|2009-04-22 13:30:00|14.1|14.5|13.89|13.89|2900|11.071
1240493400|2009-04-23 13:30:00|14.25|14.5|13.5|14.11|6000|11.247
1240579800|2009-04-24 13:30:00|14.14|14.97|13.5|14.08|6300|11.223
1240839000|2009-04-27 13:30:00|13.5|13.88|13.4|13.4|16900|10.681
1240925400|2009-04-28 13:30:00|13.6|14.86|13.49|14.86|13500|11.845
1241011800|2009-04-29 13:30:00|14.85|15.24|14.75|15|4100|11.956
1241098200|2009-04-30 13:30:00|15.48|15.49|14.75|15|7000|11.956
1241184600|2009-05-01 13:30:00|15.39|15.49|14.76|15.25|19900|12.155
1241443800|2009-05-04 13:30:00|15.2|15.68|14.75|15.2|8400|12.116
1241530200|2009-05-05 13:30:00|15.24|15.85|15|15.31|7100|12.203
1241616600|2009-05-06 13:30:00|15.31|16|15.31|16|11400|12.753
1241703000|2009-05-07 13:30:00|16.49|17.01|15.25|15.99|5300|12.745
1241789400|2009-05-08 13:30:00|15.75|16.5|15.75|16.47|9800|13.128
1242048600|2009-05-11 13:30:00|16|17.5|16|17.2|14100|13.862|divid|0.181
1242135000|2009-05-12 13:30:00|17|17.16|16.5|17|11300|13.701
1242221400|2009-05-13 13:30:00|16.75|17.33|16.75|17.15|3000|13.822
1242307800|2009-05-14 13:30:00|17|18.25|17|18.01|5800|14.515
1242394200|2009-05-15 13:30:00|18.25|18.73|17.1|17.1|7800|13.782
1242653400|2009-05-18 13:30:00|17.49|17.75|17.25|17.6|8600|14.185
1242739800|2009-05-19 13:30:00|17.5|18.25|17.29|17.99|10300|14.499
1242826200|2009-05-20 13:30:00|18.39|19|18.25|18.26|5800|14.716
1242912600|2009-05-21 13:30:00|18.56|18.73|18.01|18.5|2100|14.91
1242999000|2009-05-22 13:30:00|18.88|18.98|17.54|17.76|5400|14.313
1243344600|2009-05-26 13:30:00|18.19|18.19|17.34|17.56|5900|14.152
1243431000|2009-05-27 13:30:00|17.72|17.72|17.08|17.08|5500|13.765
1243517400|2009-05-28 13:30:00|17.54|17.54|17|17|3100|13.701
1243603800|2009-05-29 13:30:00|17.49|17.89|17.3|17.89|11400|14.418
1243863000|2009-06-01 13:30:00|18.2|19|18|18.49|5500|14.902
1243949400|2009-06-02 13:30:00|18.74|19.7|18.52|19.7|2800|15.877
1244035800|2009-06-03 13:30:00|19.14|19.8|19.03|19.3|3100|15.555
1244122200|2009-06-04 13:30:00|19.75|19.96|18.55|19.3|40300|15.555
1244208600|2009-06-05 13:30:00|19.5|20.05|19.49|20.01|16100|16.127
1244467800|2009-06-08 13:30:00|20.01|20.18|20|20.01|4300|16.127
1244554200|2009-06-09 13:30:00|20.01|20.5|19.99|20|8800|16.119
1244640600|2009-06-10 13:30:00|20.24|20.24|20|20.15|17500|16.24
1244727000|2009-06-11 13:30:00|20.14|20.14|20|20|2400|16.119
1244813400|2009-06-12 13:30:00|20|20.77|20|20.25|13400|16.32
1245072600|2009-06-15 13:30:00|20|20.39|20|20|8600|16.119
1245159000|2009-06-16 13:30:00|20.16|20.25|20.02|20.25|2400|16.32
1245245400|2009-06-17 13:30:00|20.04|20.5|20.04|20.5|1000|16.522
1245331800|2009-06-18 13:30:00|20.26|20.5|20.1|20.25|4700|16.32
1245418200|2009-06-19 13:30:00|20.08|22.24|20.08|21.86|81700|17.618
1245677400|2009-06-22 13:30:00|21.56|22.75|21.51|22.55|24400|18.174
1245763800|2009-06-23 13:30:00|22.98|22.98|22.32|22.57|9200|18.19
1245850200|2009-06-24 13:30:00|22.88|22.88|22.04|22.1|7800|17.811
1245936600|2009-06-25 13:30:00|22.1|22.24|21.81|21.96|10200|17.698
1246023000|2009-06-26 13:30:00|22.36|22.36|21.65|21.8|4800|17.569
1246282200|2009-06-29 13:30:00|22.16|22.16|21.7|21.7|6000|17.489
1246368600|2009-06-30 13:30:00|21.7|21.85|21.3|21.3|19800|17.166
1246455000|2009-07-01 13:30:00|21.5|21.73|21.01|21.54|12400|17.36
1246541400|2009-07-02 13:30:00|21.28|21.64|21.26|21.35|4800|17.207
1246887000|2009-07-06 13:30:00|21.33|21.33|21.02|21.25|1100|17.273|divid|0.181
1246973400|2009-07-07 13:30:00|21.16|21.5|21.16|21.21|1300|17.24
1247059800|2009-07-08 13:30:00|21.25|21.5|21.1|21.5|9000|17.476
1247146200|2009-07-09 13:30:00|21.67|21.87|21.48|21.48|3300|17.46
1247232600|2009-07-10 13:30:00|21.48|21.63|21.47|21.63|300|17.581
1247491800|2009-07-13 13:30:00|21.31|21.53|21.17|21.17|1900|17.208
1247578200|2009-07-14 13:30:00|21.53|21.53|20.9|20.9|1300|16.988
1247664600|2009-07-15 13:30:00|20.99|22|20.99|21.17|18300|17.208
1247751000|2009-07-16 13:30:00|20.91|21.05|20.6|20.8|3500|16.907
1247837400|2009-07-17 13:30:00|20.75|20.75|20.25|20.25|800|16.46
1248096600|2009-07-20 13:30:00|20.99|20.99|20|20.5|7600|16.663
1248183000|2009-07-21 13:30:00|20.36|21|20.36|21|2500|17.069
1248269400|2009-07-22 13:30:00|20.97|21.5|20.55|20.9|4800|16.988
1248355800|2009-07-23 13:30:00|20.51|20.56|20|20|9300|16.257
1248442200|2009-07-24 13:30:00|20.24|21.5|20|21|8100|17.069
1248701400|2009-07-27 13:30:00|21.9|22.95|21.81|22.4|5000|18.207
1248787800|2009-07-28 13:30:00|22.01|22.68|21.52|21.7|8200|17.638
1248874200|2009-07-29 13:30:00|21.99|22|21.99|21.99|1400|17.874
1248960600|2009-07-30 13:30:00|22.25|22.73|19.7|20.05|15400|16.297
1249047000|2009-07-31 13:30:00|20.42|20.75|20.1|20.3|10200|16.5
1249306200|2009-08-03 13:30:00|20.5|20.75|20.5|20.75|3100|16.866
1249392600|2009-08-04 13:30:00|20.94|21.51|20.94|21.43|7400|17.419
1249479000|2009-08-05 13:30:00|20.97|21.3|20.97|21.3|4200|17.313
1249565400|2009-08-06 13:30:00|21.01|21.25|20.83|21.25|1600|17.273
1249651800|2009-08-07 13:30:00|21.25|21.5|21.07|21.5|3100|17.476
1249911000|2009-08-10 13:30:00|21.88|21.88|21.1|21.47|900|17.451
1249997400|2009-08-11 13:30:00|21.02|21.28|21.02|21.28|1900|17.297
1250083800|2009-08-12 13:30:00|21.01|21.28|21|21.28|1700|17.297
1250170200|2009-08-13 13:30:00|21.1|21.27|21|21|2100|17.069
1250256600|2009-08-14 13:30:00|21|21.25|21|21|2100|17.069
1250515800|2009-08-17 13:30:00|21|21.23|21|21.01|4400|17.078
1250602200|2009-08-18 13:30:00|21.26|21.46|21.03|21.46|2400|17.443
1250688600|2009-08-19 13:30:00|21.77|21.77|21.12|21.12|1900|17.167
1250775000|2009-08-20 13:30:00|21.57|21.57|21|21|2600|17.069
1250861400|2009-08-21 13:30:00|21|21.17|21|21|700|17.069
1251120600|2009-08-24 13:30:00|21.2|21.53|21.2|21.5|4100|17.476
1251207000|2009-08-25 13:30:00|21.49|21.49|21.04|21.13|2700|17.175
1251293400|2009-08-26 13:30:00|21.06|21.49|21.06|21.49|2500|17.468
1251379800|2009-08-27 13:30:00|21.41|21.8|21.09|21.09|3200|17.143
1251466200|2009-08-28 13:30:00|21.11|21.4|21.1|21.13|500|17.175
1251725400|2009-08-31 13:30:00|21.01|21.73|21|21.73|18400|17.663
1251811800|2009-09-01 13:30:00|21.5|21.5|21.05|21.27|3500|17.289
1251898200|2009-09-02 13:30:00|21.03|21.26|21|21.01|8000|17.078
1251984600|2009-09-03 13:30:00|20.87|21.29|20.87|21.02|5300|17.086
1252071000|2009-09-04 13:30:00|21.05|21.19|21.02|21.1|1900|17.151
1252416600|2009-09-08 13:30:00|21.19|21.5|21.09|21.39|3100|17.386
1252503000|2009-09-09 13:30:00|21.44|21.5|21.14|21.14|1700|17.183
1252589400|2009-09-10 13:30:00|20.99|21.21|20.71|20.71|1400|16.834
1252675800|2009-09-11 13:30:00|20.52|21|20.2|20.2|7900|16.419
1252935000|2009-09-14 13:30:00|20.25|20.96|20.25|20.96|2000|17.037
1253021400|2009-09-15 13:30:00|20.76|21.08|20.75|20.75|600|16.866
1253107800|2009-09-16 13:30:00|20.97|21.41|20.53|20.85|1200|16.947
1253194200|2009-09-17 13:30:00|21.05|21.46|21.02|21.02|2700|17.086
1253280600|2009-09-18 13:30:00|21.53|21.64|20.99|21.06|2400|17.118
1253539800|2009-09-21 13:30:00|21.27|21.27|20.95|21|6800|17.069
1253626200|2009-09-22 13:30:00|21.03|21.34|21.03|21.08|3700|17.134
1253712600|2009-09-23 13:30:00|21.24|21.31|20.89|21.1|34300|17.151
1253799000|2009-09-24 13:30:00|21.03|21.48|21.03|21.05|3200|17.11
1253885400|2009-09-25 13:30:00|21.02|21.21|21|21|4400|17.069
1254144600|2009-09-28 13:30:00|21.38|21.38|21.1|21.1|400|17.151
1254231000|2009-09-29 13:30:00|21|21.38|21|21.1|17700|17.151
1254317400|2009-09-30 13:30:00|21.01|21.13|21|21|1400|17.069
1254403800|2009-10-01 13:30:00|21.01|21.07|20.76|20.85|39300|16.947
1254490200|2009-10-02 13:30:00|20.5|21.27|20.5|20.7|8300|16.826
1254749400|2009-10-05 13:30:00|20.35|20.92|20.35|20.66|900|16.793
1254835800|2009-10-06 13:30:00|20.66|20.78|20.4|20.55|8900|16.704
1254922200|2009-10-07 13:30:00|19.5|20.08|19.31|19.75|7700|16.053
1255008600|2009-10-08 13:30:00|19.8|19.8|19.25|19.5|6400|15.85
1255095000|2009-10-09 13:30:00|19.86|19.86|19|19.78|10600|16.078
1255354200|2009-10-12 13:30:00|19.78|19.78|19.78|19.78|0|16.078
1255440600|2009-10-13 13:30:00|20.28|20.75|19.58|19.65|9200|15.972
1255527000|2009-10-14 13:30:00|20.35|20.35|19.05|19.05|15800|15.484
1255613400|2009-10-15 13:30:00|19.27|19.51|18.9|18.9|10700|15.362
1255699800|2009-10-16 13:30:00|18.52|19.49|18.52|19|6500|15.444
1255959000|2009-10-19 13:30:00|18.76|19.54|18.76|19.3|1800|15.688
1256045400|2009-10-20 13:30:00|19.75|20.15|19.75|20|1300|16.257
1256131800|2009-10-21 13:30:00|20.02|20.6|20|20.25|7600|16.46
1256218200|2009-10-22 13:30:00|20.75|21.25|20.44|21.25|4000|17.273
1256304600|2009-10-23 13:30:00|21.06|21.98|21.06|21.98|8400|17.866
1256563800|2009-10-26 13:30:00|22.03|22.67|21.58|22.67|9400|18.427
1256650200|2009-10-27 13:30:00|22.65|23|22.5|23|1700|18.695
1256736600|2009-10-28 13:30:00|22.75|23.02|22.52|23.02|2800|18.711
1256823000|2009-10-29 13:30:00|23.05|23.5|23|23|4900|18.695
1256909400|2009-10-30 13:30:00|23.2|23.47|22.3|23.1|21200|18.776
1257172200|2009-11-02 14:30:00|23.02|23.13|22.5|23|11100|18.695
1257258600|2009-11-03 14:30:00|23|23.5|22.53|23.1|11900|18.776
1257345000|2009-11-04 14:30:00|22.92|23.2|22.51|22.97|2700|18.671
1257431400|2009-11-05 14:30:00|22.57|22.74|22|22|800|17.882
1257517800|2009-11-06 14:30:00|21.89|21.89|20.77|20.97|1300|17.045
1257777000|2009-11-09 14:30:00|21.4|21.76|21|21|2000|17.069
1257863400|2009-11-10 14:30:00|20.75|21|20.75|21|5900|17.069
1257949800|2009-11-11 14:30:00|20.78|20.78|20.51|20.51|1100|16.671
1258036200|2009-11-12 14:30:00|20.44|20.49|19|19.95|10500|16.216
1258122600|2009-11-13 14:30:00|19.86|20.25|19.86|20.15|11600|16.379
1258381800|2009-11-16 14:30:00|19.46|20|19.46|19.75|2000|16.053
1258468200|2009-11-17 14:30:00|20.03|20.45|19.62|20.13|26900|16.362
1258554600|2009-11-18 14:30:00|20|20.55|20|20.55|4000|16.704
1258641000|2009-11-19 14:30:00|20.5|20.5|19.79|20.25|12900|16.46
1258727400|2009-11-20 14:30:00|20.46|20.86|20.15|20.5|2300|16.663
1258986600|2009-11-23 14:30:00|21|22|21|21.85|4600|17.76
1259073000|2009-11-24 14:30:00|21.79|22.96|21.52|22|4600|17.882
1259159400|2009-11-25 14:30:00|22.43|22.8|21.95|22.07|1600|17.939
1259332200|2009-11-27 14:30:00|21.63|21.63|21.33|21.4|500|17.395
1259591400|2009-11-30 14:30:00|21.43|24.3|20.02|21.8|44000|17.72
1259677800|2009-12-01 14:30:00|22.04|23.02|21.38|23|23900|18.695
1259764200|2009-12-02 14:30:00|22.94|23.91|21.65|22.75|26300|18.492
1259850600|2009-12-03 14:30:00|22.98|22.98|22.25|22.75|500|18.492
1259937000|2009-12-04 14:30:00|22.5|23.01|22.45|23.01|34100|18.703
1260196200|2009-12-07 14:30:00|22.7|23.01|22.25|23.01|17100|18.703
1260282600|2009-12-08 14:30:00|22.63|23.03|22.05|23.01|6700|18.703
1260369000|2009-12-09 14:30:00|22.81|23.36|22.75|22.75|5300|18.492
1260455400|2009-12-10 14:30:00|22.84|23.31|22.5|22.5|1500|18.289
1260541800|2009-12-11 14:30:00|22.68|23.06|22.53|22.53|1100|18.313
1260801000|2009-12-14 14:30:00|22.85|23.03|22.59|22.77|9400|18.508
1260887400|2009-12-15 14:30:00|22.94|23.16|22.76|23.16|11100|18.825
1260973800|2009-12-16 14:30:00|23|23.16|22.69|23.01|13400|18.703
1261060200|2009-12-17 14:30:00|22.92|23|22.92|23|2000|18.695
1261146600|2009-12-18 14:30:00|22.99|23|22.12|22.44|10200|18.24
1261405800|2009-12-21 14:30:00|22.49|23.01|22.03|22.55|10200|18.329
1261492200|2009-12-22 14:30:00|22.85|23.17|22.55|23|5100|18.695
1261578600|2009-12-23 14:30:00|22.96|23.05|22.5|22.89|22500|18.606
1261665000|2009-12-24 14:30:00|22.9|23.56|22.66|22.7|24900|18.451
1262010600|2009-12-28 14:30:00|22.71|23.28|22.62|22.75|2000|18.492
1262097000|2009-12-29 14:30:00|23.07|23.28|22.56|23|2100|18.695
1262183400|2009-12-30 14:30:00|23.06|23.3|23.02|23.02|1400|18.711
1262269800|2009-12-31 14:30:00|23.01|23.38|22.7|23|4400|18.695
1262615400|2010-01-04 14:30:00|23.84|23.84|23.01|23.01|1400|18.703
1262701800|2010-01-05 14:30:00|23.05|24|23.05|23.73|4800|19.288
1262788200|2010-01-06 14:30:00|23.74|24.41|23.31|23.45|10000|19.061
1262874600|2010-01-07 14:30:00|23.52|24|23.52|23.53|5100|19.126
1262961000|2010-01-08 14:30:00|23.66|23.99|23.53|23.99|2200|19.5
1263220200|2010-01-11 14:30:00|23.72|24|23|23.3|4900|18.939
1263306600|2010-01-12 14:30:00|23.09|23.64|22.67|23.51|8000|19.11
1263393000|2010-01-13 14:30:00|23.51|23.7|23.31|23.7|4200|19.264
1263479400|2010-01-14 14:30:00|23.59|23.7|23.22|23.5|4800|19.101
1263565800|2010-01-15 14:30:00|23.37|23.5|23.35|23.5|2200|19.101
1263911400|2010-01-19 14:30:00|23.49|23.5|23.07|23.5|1500|19.101
1263997800|2010-01-20 14:30:00|23.36|23.48|23.26|23.47|1300|19.077
1264084200|2010-01-21 14:30:00|23.4|23.5|23|23.22|4600|18.874
1264170600|2010-01-22 14:30:00|23|23.43|22.91|23.37|2600|18.996
1264429800|2010-01-25 14:30:00|23.29|23.3|23.07|23.25|4700|18.898
1264516200|2010-01-26 14:30:00|22.96|22.96|22.25|22.25|6300|18.085
1264602600|2010-01-27 14:30:00|22.24|22.25|22|22|5300|17.882
1264689000|2010-01-28 14:30:00|22|22.48|21.72|21.9|1600|17.801
1264775400|2010-01-29 14:30:00|21.91|21.91|21.5|21.5|2100|17.476
1265034600|2010-02-01 14:30:00|21.65|21.7|21.19|21.2|2200|17.232
1265121000|2010-02-02 14:30:00|21.06|21.75|21.06|21.5|6300|17.476
1265207400|2010-02-03 14:30:00|21.58|21.7|21.55|21.62|1100|17.573
1265293800|2010-02-04 14:30:00|21.39|21.5|21.2|21.2|2500|17.232
1265380200|2010-02-05 14:30:00|21.12|21.2|21|21.19|800|17.224
1265639400|2010-02-08 14:30:00|21.11|21.2|21.02|21.06|1500|17.118
1265725800|2010-02-09 14:30:00|21.03|21.03|21|21|3000|17.069
1265812200|2010-02-10 14:30:00|21.02|21.02|20.04|20.04|9200|16.289
1265898600|2010-02-11 14:30:00|20.24|20.24|20.24|20.24|100|16.452
1265985000|2010-02-12 14:30:00|20.04|20.23|20.02|20.02|1100|16.273
1266330600|2010-02-16 14:30:00|20|20.21|19.98|20.02|1700|16.273
1266417000|2010-02-17 14:30:00|20|20.26|20|20|1100|16.257
1266503400|2010-02-18 14:30:00|19.98|20.1|19.67|20.02|5000|16.273
1266589800|2010-02-19 14:30:00|19.84|19.84|19.7|19.7|900|16.013
1266849000|2010-02-22 14:30:00|19.8|20.11|19.64|20.11|27300|16.346
1266935400|2010-02-23 14:30:00|19.95|20.14|19.95|20.11|1900|16.346
1267021800|2010-02-24 14:30:00|20.44|20.6|20.02|20.4|6300|16.582
1267108200|2010-02-25 14:30:00|20|20.2|19.45|19.79|6400|16.086
1267194600|2010-02-26 14:30:00|19.79|21.86|19.78|21.51|28500|17.484
1267453800|2010-03-01 14:30:00|21.5|21.5|20.25|20.43|11900|16.606
1267540200|2010-03-02 14:30:00|20.27|20.87|20.21|20.57|3400|16.72
1267626600|2010-03-03 14:30:00|20.72|20.9|19.7|19.87|28800|16.151
1267713000|2010-03-04 14:30:00|19.7|20.15|19.69|19.83|13400|16.118
1267799400|2010-03-05 14:30:00|19.95|20.07|19.65|19.86|11900|16.143
1268058600|2010-03-08 14:30:00|20.01|20.15|19.76|20.01|14800|16.265
1268145000|2010-03-09 14:30:00|20.14|20.21|20.02|20.09|3400|16.33
1268231400|2010-03-10 14:30:00|20.25|20.41|19.82|19.82|5100|16.11
1268317800|2010-03-11 14:30:00|19.82|20.75|19.78|20.69|5800|16.817
1268404200|2010-03-12 14:30:00|20.7|21.25|20.61|20.61|2900|16.752
1268659800|2010-03-15 13:30:00|20.7|21.3|20.7|21.04|3100|17.102
1268746200|2010-03-16 13:30:00|21.84|22.51|21.71|22.18|41700|18.029
1268832600|2010-03-17 13:30:00|22.37|22.75|22.18|22.3|21100|18.126
1268919000|2010-03-18 13:30:00|22.46|22.6|22.15|22.28|9100|18.11
1269005400|2010-03-19 13:30:00|22.3|22.76|22.18|22.3|9500|18.126
1269264600|2010-03-22 13:30:00|22.36|22.87|22.3|22.55|6700|18.329
1269351000|2010-03-23 13:30:00|22.66|22.89|22.41|22.43|16100|18.232
1269437400|2010-03-24 13:30:00|22.43|22.6|22.2|22.6|14100|18.37
1269523800|2010-03-25 13:30:00|22.59|22.6|22.02|22.2|29000|18.045
1269610200|2010-03-26 13:30:00|22.35|22.52|21.8|21.95|32300|17.842
1269869400|2010-03-29 13:30:00|21.83|22.15|21.78|22.15|5100|18.004
1269955800|2010-03-30 13:30:00|22.15|22.25|22.05|22.19|24600|18.037
1270042200|2010-03-31 13:30:00|22.3|22.35|21.65|22.15|13400|18.004
1270128600|2010-04-01 13:30:00|22.06|22.28|22|22.09|7600|17.955
1270474200|2010-04-05 13:30:00|22.01|22.1|21.51|21.99|16100|17.874
1270560600|2010-04-06 13:30:00|22|22.15|21.67|21.8|4600|17.72
1270647000|2010-04-07 13:30:00|21.89|21.89|21.51|21.51|2100|17.484
1270733400|2010-04-08 13:30:00|21.5|21.53|21.2|21.2|8500|17.232
1270819800|2010-04-09 13:30:00|21.2|22|21.12|22|10500|17.882
1271079000|2010-04-12 13:30:00|21.99|22|21.72|21.73|3000|17.663
1271165400|2010-04-13 13:30:00|21.47|21.9|21.47|21.8|4800|17.72
1271251800|2010-04-14 13:30:00|21.5|21.8|21.1|21.52|2500|17.492
1271338200|2010-04-15 13:30:00|21.25|21.95|21.2|21.63|16100|17.581
1271424600|2010-04-16 13:30:00|21.5|21.5|21.35|21.44|2000|17.427
1271683800|2010-04-19 13:30:00|21.36|21.41|21.04|21.05|4500|17.11
1271770200|2010-04-20 13:30:00|21.04|21.29|20.17|20.69|13400|16.817
1271856600|2010-04-21 13:30:00|20.7|21.18|20.41|21.15|7700|17.191
1271943000|2010-04-22 13:30:00|21.4|21.72|20.89|21.32|2700|17.33
1272029400|2010-04-23 13:30:00|21.34|21.34|20.64|20.66|10900|16.793
1272288600|2010-04-26 13:30:00|20.43|22.19|20.43|21.23|5000|17.256
1272375000|2010-04-27 13:30:00|20.79|21.35|20.15|20.41|7600|16.59
1272461400|2010-04-28 13:30:00|20.23|20.84|20.15|20.77|4400|16.882
1272547800|2010-04-29 13:30:00|20.92|21.65|20.92|21.47|8800|17.451
1272634200|2010-04-30 13:30:00|21.58|22.13|21.47|22|12100|17.882
1272893400|2010-05-03 13:30:00|22.25|22.99|22.25|22.74|10800|18.484
1272979800|2010-05-04 13:30:00|22.28|22.5|22.25|22.5|700|18.289
1273066200|2010-05-05 13:30:00|22.25|23.67|22.25|22.65|17600|18.411
1273152600|2010-05-06 13:30:00|22.35|22.69|21.1|21.5|8600|17.476
1273239000|2010-05-07 13:30:00|21.44|22.5|21.11|21.76|16200|17.687
1273498200|2010-05-10 13:30:00|22.08|23.13|21.76|22.1|6200|18.134|divid|0.205
1273584600|2010-05-11 13:30:00|21.56|21.56|20.45|20.95|37600|17.191
1273671000|2010-05-12 13:30:00|21.06|21.45|20.66|20.79|13500|17.059
1273757400|2010-05-13 13:30:00|20.54|20.96|20.54|20.81|5600|17.076
1273843800|2010-05-14 13:30:00|20.58|20.58|19.98|20.01|13100|16.419
1274103000|2010-05-17 13:30:00|20.15|20.44|20|20.18|4500|16.559
1274189400|2010-05-18 13:30:00|20|20.5|19.97|20.36|9000|16.707
1274275800|2010-05-19 13:30:00|20.03|20.31|20|20.18|7900|16.559
1274362200|2010-05-20 13:30:00|18.93|20.25|18.24|20|18300|16.411
1274448600|2010-05-21 13:30:00|20|20.11|19.7|19.93|5600|16.354
1274707800|2010-05-24 13:30:00|20.3|20.3|20|20.18|10000|16.559
1274794200|2010-05-25 13:30:00|20|20.22|19.9|20.22|12400|16.592
1274880600|2010-05-26 13:30:00|20.02|20.16|19.48|20|6500|16.411
1274967000|2010-05-27 13:30:00|20.12|20.97|20|20.51|14300|16.83
1275053400|2010-05-28 13:30:00|20.55|21.7|20.47|21.1|16100|17.314
1275399000|2010-06-01 13:30:00|20.99|21.11|20.79|20.99|14600|17.224
1275485400|2010-06-02 13:30:00|21.56|21.6|20.99|21.1|6400|17.314
1275571800|2010-06-03 13:30:00|21.4|21.69|21.01|21.22|2300|17.412
1275658200|2010-06-04 13:30:00|20.6|21.4|20.56|21.07|3100|17.289
1275917400|2010-06-07 13:30:00|21.55|21.55|20.7|21|7300|17.232
1276003800|2010-06-08 13:30:00|20.61|20.99|20|20.15|13300|16.534
1276090200|2010-06-09 13:30:00|20.07|20.07|19.5|19.98|5000|16.395
1276176600|2010-06-10 13:30:00|20.4|20.4|19.69|19.85|6000|16.288
1276263000|2010-06-11 13:30:00|19.7|20|19.3|19.86|8300|16.296
1276522200|2010-06-14 13:30:00|19.81|19.93|19.39|19.72|7000|16.181
1276608600|2010-06-15 13:30:00|19.66|20.4|19.42|19.77|11000|16.222
1276695000|2010-06-16 13:30:00|19.8|20.11|19.62|19.98|10900|16.395
1276781400|2010-06-17 13:30:00|20.1|20.1|19.51|19.8|1900|16.247
1276867800|2010-06-18 13:30:00|19.86|19.99|19.53|19.75|2900|16.206
1277127000|2010-06-21 13:30:00|19.7|19.95|19.45|19.45|4200|15.96
1277213400|2010-06-22 13:30:00|19.35|19.77|18.97|19.05|3300|15.632
1277299800|2010-06-23 13:30:00|19.01|19.06|18.78|18.89|2800|15.5
1277386200|2010-06-24 13:30:00|18.87|18.87|18.4|18.55|12800|15.221
1277472600|2010-06-25 13:30:00|18.55|19.18|18.22|19.09|5000|15.664
1277731800|2010-06-28 13:30:00|18.93|18.99|17.83|18.02|11200|14.786
1277818200|2010-06-29 13:30:00|17.8|17.85|17.23|17.32|10200|14.212
1277904600|2010-06-30 13:30:00|17.4|17.4|16.94|17.01|11600|13.958
1277991000|2010-07-01 13:30:00|17.23|17.25|16.83|17.22|4300|14.13
1278077400|2010-07-02 13:30:00|17.19|17.23|16.9|17.16|2400|14.25|divid|0.205
1278423000|2010-07-06 13:30:00|17.25|17.51|17|17.4|6900|14.45
1278509400|2010-07-07 13:30:00|17.5|17.95|17.5|17.78|6000|14.765
1278595800|2010-07-08 13:30:00|17.85|18.41|17.8|18.24|5200|15.147
1278682200|2010-07-09 13:30:00|18.05|18.24|17.92|18.24|2500|15.147
1278941400|2010-07-12 13:30:00|18.24|18.24|18|18|700|14.948
1279027800|2010-07-13 13:30:00|18.2|18.89|18|18.45|2700|15.322
1279114200|2010-07-14 13:30:00|18.9|19.34|18.9|19.26|2200|15.994
1279200600|2010-07-15 13:30:00|19.57|19.8|19.38|19.48|3400|16.177
1279287000|2010-07-16 13:30:00|19.35|19.55|19|19.05|11600|15.82
1279546200|2010-07-19 13:30:00|19.42|19.45|19.13|19.18|5100|15.928
1279632600|2010-07-20 13:30:00|18.91|18.91|17.78|17.91|9500|14.873
1279719000|2010-07-21 13:30:00|18.09|18.25|18|18.09|2600|15.023
1279805400|2010-07-22 13:30:00|18.34|18.34|17.94|18|3800|14.948
1279891800|2010-07-23 13:30:00|18.42|18.68|17.55|17.55|9900|14.574
1280151000|2010-07-26 13:30:00|17.46|18.16|17.46|18.16|17200|15.081
1280237400|2010-07-27 13:30:00|18.3|18.78|18.3|18.56|28500|15.413
1280323800|2010-07-28 13:30:00|18.06|18.9|18.06|18.9|1300|15.695
1280410200|2010-07-29 13:30:00|18.33|18.74|18.18|18.74|3600|15.563
1280496600|2010-07-30 13:30:00|18.11|18.76|18.11|18.6|55100|15.446
1280755800|2010-08-02 13:30:00|18.6|18.6|18|18.2|10800|15.114
1280842200|2010-08-03 13:30:00|18.33|18.54|18.12|18.53|19100|15.388
1280928600|2010-08-04 13:30:00|18.54|18.9|18.24|18.69|3000|15.521
1281015000|2010-08-05 13:30:00|18.9|19.08|18.73|19.05|9500|15.82
1281101400|2010-08-06 13:30:00|18.53|19.16|18.53|18.65|3600|15.488
1281360600|2010-08-09 13:30:00|18.91|19.12|18.48|18.85|5900|15.654
1281447000|2010-08-10 13:30:00|18.88|18.88|18.55|18.7|1100|15.529
1281533400|2010-08-11 13:30:00|18.61|18.64|18.26|18.54|4900|15.396
1281619800|2010-08-12 13:30:00|18.07|18.45|17.77|18.18|13100|15.098
1281706200|2010-08-13 13:30:00|18.2|18.3|17.78|17.82|12300|14.799
1281965400|2010-08-16 13:30:00|17.55|17.97|17.54|17.97|6000|14.923
1282051800|2010-08-17 13:30:00|17.71|18.44|17.53|17.98|3500|14.931
1282138200|2010-08-18 13:30:00|18.09|18.1|17.84|17.88|3100|14.848
1282224600|2010-08-19 13:30:00|17.76|17.94|17.7|17.92|2100|14.882
1282311000|2010-08-20 13:30:00|17.89|18.16|17.59|18.15|3800|15.073
1282570200|2010-08-23 13:30:00|18.36|19.67|18.36|19.67|7700|16.335
1282656600|2010-08-24 13:30:00|19.43|19.97|18.98|19.58|4200|16.26
1282743000|2010-08-25 13:30:00|19.57|19.57|18.84|18.95|2500|15.737
1282829400|2010-08-26 13:30:00|18.67|18.67|17.78|18.14|7000|15.064
1282915800|2010-08-27 13:30:00|17.91|18.18|17.88|18.15|3900|15.073
1283175000|2010-08-30 13:30:00|18.15|18.28|17.92|18.13|4200|15.056
1283261400|2010-08-31 13:30:00|18.03|18.25|18|18.15|900|15.073
1283347800|2010-09-01 13:30:00|18.21|18.21|17.9|18|1900|14.948
1283434200|2010-09-02 13:30:00|17.88|18.25|17.88|18.19|2500|15.106
1283520600|2010-09-03 13:30:00|18|18.34|17.96|18.25|2700|15.156
1283866200|2010-09-07 13:30:00|18.09|18.49|18.09|18.35|1100|15.239
1283952600|2010-09-08 13:30:00|17.83|18.26|17.61|18.21|26100|15.122
1284039000|2010-09-09 13:30:00|18.17|18.6|18.1|18.44|7700|15.313
1284125400|2010-09-10 13:30:00|18.51|18.72|18.47|18.54|16900|15.396
1284384600|2010-09-13 13:30:00|18.86|18.95|18.4|18.5|4600|15.363
1284471000|2010-09-14 13:30:00|18.69|18.8|18.35|18.54|8100|15.396
1284557400|2010-09-15 13:30:00|18.5|18.79|18.34|18.55|2400|15.405
1284643800|2010-09-16 13:30:00|18.65|18.65|18.6|18.6|600|15.446
1284730200|2010-09-17 13:30:00|18.55|18.55|18.36|18.41|1400|15.289
1284989400|2010-09-20 13:30:00|18.7|18.75|18.5|18.62|6500|15.463
1285075800|2010-09-21 13:30:00|18.52|18.69|18.5|18.6|4600|15.446
1285162200|2010-09-22 13:30:00|18.65|18.8|18.43|18.75|8200|15.571
1285248600|2010-09-23 13:30:00|18.71|18.83|18.49|18.65|2300|15.488
1285335000|2010-09-24 13:30:00|18.53|19.25|18.14|19.25|6900|15.986
1285594200|2010-09-27 13:30:00|19.13|19.51|19.13|19.19|1500|15.936
1285680600|2010-09-28 13:30:00|19.03|19.5|19.03|19.34|1400|16.061
1285767000|2010-09-29 13:30:00|19.66|19.66|19.32|19.32|1600|16.044
1285853400|2010-09-30 13:30:00|19.92|19.92|18.94|18.95|1100|15.737
1285939800|2010-10-01 13:30:00|18.95|20.29|18.83|20.16|13000|16.742
1286199000|2010-10-04 13:30:00|20.05|20.39|19.55|19.88|6500|16.509
1286285400|2010-10-05 13:30:00|19.42|19.82|19.06|19.82|6900|16.459
1286371800|2010-10-06 13:30:00|19.53|19.72|19.07|19.07|2100|15.837
1286458200|2010-10-07 13:30:00|19.26|19.88|19.26|19.4|12100|16.111
1286544600|2010-10-08 13:30:00|19.41|19.73|19.41|19.67|23700|16.335
1286803800|2010-10-11 13:30:00|19.79|20|19.45|19.57|900|16.252
1286890200|2010-10-12 13:30:00|19.99|19.99|19.52|19.6|3200|16.277
1286976600|2010-10-13 13:30:00|19.9|20.59|19.69|19.96|4600|16.576
1287063000|2010-10-14 13:30:00|19.88|20.22|19.88|19.97|1500|16.584
1287149400|2010-10-15 13:30:00|19.6|19.84|19.55|19.8|2300|16.443
1287408600|2010-10-18 13:30:00|19.82|20.01|19.56|19.79|1600|16.435
1287495000|2010-10-19 13:30:00|19.52|20.16|19.52|19.85|6200|16.484
1287581400|2010-10-20 13:30:00|19.55|20.21|19.54|20.21|3000|16.783
1287667800|2010-10-21 13:30:00|20.45|20.6|19.67|20.4|11900|16.941
1287754200|2010-10-22 13:30:00|20.12|20.8|20.12|20.7|11800|17.19
1288013400|2010-10-25 13:30:00|20.6|20.99|20.6|20.98|4200|17.423
1288099800|2010-10-26 13:30:00|20.99|20.99|20.6|20.6|900|17.107
1288186200|2010-10-27 13:30:00|20.99|20.99|20.2|20.26|5600|16.825
1288272600|2010-10-28 13:30:00|20.56|21.25|20.46|21|7500|17.439
1288359000|2010-10-29 13:30:00|20.7|21.56|20.7|21.56|3400|17.904
1288618200|2010-11-01 13:30:00|21.44|22.14|21.44|21.95|2300|18.228
1288704600|2010-11-02 13:30:00|21.96|22|21.71|21.9|1100|18.187
1288791000|2010-11-03 13:30:00|21.75|21.75|21.75|21.75|200|18.062
1288877400|2010-11-04 13:30:00|22|23|22|23|5800|19.1
1288963800|2010-11-05 13:30:00|22.85|23.01|22.31|22.94|1700|19.05
1289226600|2010-11-08 14:30:00|22.9|23.15|22.9|23.15|2600|19.225
1289313000|2010-11-09 14:30:00|23.15|23.81|23.11|23.7|2200|19.682
1289399400|2010-11-10 14:30:00|23.7|24.2|23.31|23.86|1900|19.814
1289485800|2010-11-11 14:30:00|23.69|24.89|23.69|23.99|10700|19.922
1289572200|2010-11-12 14:30:00|23.93|24|23.67|23.81|4500|19.773
1289831400|2010-11-15 14:30:00|24.52|24.52|24|24.52|500|20.363
1289917800|2010-11-16 14:30:00|23.97|24.35|23.26|24.35|4100|20.221
1290004200|2010-11-17 14:30:00|24.19|24.54|23.73|24.4|4400|20.263
1290090600|2010-11-18 14:30:00|24.5|24.5|23.7|23.99|4200|19.922
1290177000|2010-11-19 14:30:00|24.08|24.63|24.05|24.63|1500|20.454
1290436200|2010-11-22 14:30:00|24.1|25.16|24.1|25.14|5300|20.877
1290522600|2010-11-23 14:30:00|25.24|25.28|24.44|24.69|3900|20.504
1290609000|2010-11-24 14:30:00|24.71|25.1|24.29|25.1|7800|20.844
1290781800|2010-11-26 14:30:00|24.75|24.94|24.42|24.43|900|20.288
1291041000|2010-11-29 14:30:00|24.74|25.18|24.59|25.03|13900|20.786
1291127400|2010-11-30 14:30:00|24.96|25.1|24.35|25.1|29200|20.844
1291213800|2010-12-01 14:30:00|25.26|25.26|23.02|23.87|22300|19.823
1291300200|2010-12-02 14:30:00|24.01|24.33|23.37|23.74|45600|19.715
1291386600|2010-12-03 14:30:00|23.28|24.2|23.13|24.18|6400|20.08
1291645800|2010-12-06 14:30:00|23.98|24.79|23.7|24.59|9400|20.421
1291732200|2010-12-07 14:30:00|24.58|24.6|23.98|24.6|7300|20.429
1291818600|2010-12-08 14:30:00|24.6|24.85|24.24|24.64|16400|20.462
1291905000|2010-12-09 14:30:00|24.85|25.08|24.41|25.03|16300|20.786
1291991400|2010-12-10 14:30:00|25.05|25.08|24.9|24.97|3600|20.736
1292250600|2010-12-13 14:30:00|25.08|25.43|25.08|25.15|4700|20.886
1292337000|2010-12-14 14:30:00|24.91|25.86|24.64|25.86|4900|21.475
1292423400|2010-12-15 14:30:00|25.34|25.59|24.93|25.28|2700|20.994
1292509800|2010-12-16 14:30:00|25.75|26.1|25.69|26.1|8500|21.675
1292596200|2010-12-17 14:30:00|26.62|26.85|25.63|26|8100|21.592
1292855400|2010-12-20 14:30:00|25.88|26.21|25.2|25.33|36300|21.035
1292941800|2010-12-21 14:30:00|25.54|25.89|25|25.5|103900|21.176
1293028200|2010-12-22 14:30:00|25.38|25.58|25.16|25.2|102500|20.927
1293114600|2010-12-23 14:30:00|25.34|25.63|25|25|9100|20.761
1293460200|2010-12-27 14:30:00|25.15|25.15|23.68|23.68|9000|19.665
1293546600|2010-12-28 14:30:00|23.88|23.88|23.59|23.61|1300|19.607
1293633000|2010-12-29 14:30:00|24|24.12|23.38|24|5600|19.931
1293719400|2010-12-30 14:30:00|24.27|24.55|23.97|24|12200|19.931
1293805800|2010-12-31 14:30:00|23.87|24.92|23.87|24.19|8000|20.088
1294065000|2011-01-03 14:30:00|24.19|24.48|24.19|24.2|7600|20.097
1294151400|2011-01-04 14:30:00|24.4|24.75|24.37|24.75|255100|20.554
1294237800|2011-01-05 14:30:00|24.88|25.2|24.58|24.95|29900|20.72
1294324200|2011-01-06 14:30:00|25|25.52|24.98|25.2|11700|20.927
1294410600|2011-01-07 14:30:00|25.38|25.38|25.21|25.38|1700|21.077
1294669800|2011-01-10 14:30:00|25.5|25.8|25.01|25.37|19000|21.068
1294756200|2011-01-11 14:30:00|25.39|25.57|25.24|25.57|52700|21.234
1294842600|2011-01-12 14:30:00|25.82|26|25.7|25.7|14800|21.342
1294929000|2011-01-13 14:30:00|25.88|26.35|25.69|25.69|13300|21.334
1295015400|2011-01-14 14:30:00|25.85|26.13|25.46|25.89|12100|21.5
1295361000|2011-01-18 14:30:00|26.05|26.44|26|26.2|102000|21.758
1295447400|2011-01-19 14:30:00|26.37|26.48|25.84|25.84|5700|21.459
1295533800|2011-01-20 14:30:00|26.06|26.06|25.37|25.89|3400|21.5
1295620200|2011-01-21 14:30:00|26.11|26.34|25.71|25.71|4300|21.351
1295879400|2011-01-24 14:30:00|25.5|25.7|25.29|25.5|18300|21.176
1295965800|2011-01-25 14:30:00|25.25|25.4|24.58|25|32500|20.761
1296052200|2011-01-26 14:30:00|24.96|25.08|24.6|25|49000|20.761
1296138600|2011-01-27 14:30:00|25|25.62|24.78|25.29|9200|21.002
1296225000|2011-01-28 14:30:00|25.24|25.24|24.9|24.9|9200|20.678
1296484200|2011-01-31 14:30:00|25.08|25.35|25|25.15|4600|20.886
1296570600|2011-02-01 14:30:00|25.16|25.44|25.06|25.06|8500|20.811
1296657000|2011-02-02 14:30:00|25.14|25.26|23.75|25.17|112200|20.902
1296743400|2011-02-03 14:30:00|24.99|25.45|24.99|25.06|4500|20.811
1296829800|2011-02-04 14:30:00|24.93|25.49|24.93|25.2|56100|20.927
1297089000|2011-02-07 14:30:00|25.2|25.5|24.82|24.82|4100|20.612
1297175400|2011-02-08 14:30:00|24.96|25.32|24.81|25.3|16400|21.01
1297261800|2011-02-09 14:30:00|25.34|26.2|25.07|25.28|44100|20.994
1297348200|2011-02-10 14:30:00|25.24|25.69|25.11|25.68|39200|21.326
1297434600|2011-02-11 14:30:00|25.56|26.19|25.47|25.94|13700|21.542
1297693800|2011-02-14 14:30:00|26.1|26.5|25.88|26.21|32700|21.766
1297780200|2011-02-15 14:30:00|26.02|26.49|26|26.02|23900|21.608
1297866600|2011-02-16 14:30:00|26.16|26.65|26.11|26.45|23200|21.965
1297953000|2011-02-17 14:30:00|26.39|26.83|26.39|26.62|8500|22.106
1298039400|2011-02-18 14:30:00|26.75|26.99|26.51|26.8|6500|22.256
1298385000|2011-02-22 14:30:00|26.84|27.11|26.66|26.73|14000|22.198
1298471400|2011-02-23 14:30:00|26.85|27.32|26.53|27.06|12100|22.472
1298557800|2011-02-24 14:30:00|27.1|27.3|26.86|27.04|18600|22.455
1298644200|2011-02-25 14:30:00|27.23|27.56|27.13|27.44|2100|22.787
1298903400|2011-02-28 14:30:00|27.25|27.75|25.8|26.13|45000|21.7
1298989800|2011-03-01 14:30:00|25.96|26.45|25.65|26.45|15000|21.965
1299076200|2011-03-02 14:30:00|26.33|26.64|26.11|26.64|12000|22.123
1299162600|2011-03-03 14:30:00|26.51|27.68|26.45|27.57|8300|22.895
1299249000|2011-03-04 14:30:00|27.48|27.83|27.32|27.36|18400|22.721
1299508200|2011-03-07 14:30:00|27.47|28|27.15|27.4|20400|22.754
1299594600|2011-03-08 14:30:00|27.33|27.99|27.33|27.76|6600|23.053
1299681000|2011-03-09 14:30:00|28|28.03|27.48|27.69|9300|22.995
1299767400|2011-03-10 14:30:00|27.49|27.49|26.86|27.26|14000|22.638
1299853800|2011-03-11 14:30:00|27.11|27.6|26.81|27.4|10500|22.754
1300109400|2011-03-14 13:30:00|27.21|27.62|27.01|27.3|8400|22.671
1300195800|2011-03-15 13:30:00|27.01|27.32|26.8|27.32|15100|22.688
1300282200|2011-03-16 13:30:00|27.11|27.3|26.49|26.68|7400|22.156
1300368600|2011-03-17 13:30:00|26.68|27.5|26.68|27.25|19100|22.63
1300455000|2011-03-18 13:30:00|27.28|27.62|27.01|27.23|7100|22.613
1300714200|2011-03-21 13:30:00|27.22|28.09|27.22|27.86|4600|23.136
1300800600|2011-03-22 13:30:00|27.77|27.78|27.14|27.28|7500|22.655
1300887000|2011-03-23 13:30:00|27.26|27.3|26.92|27.26|4900|22.638
1300973400|2011-03-24 13:30:00|27.46|28.04|27.38|27.84|11700|23.12
1301059800|2011-03-25 13:30:00|27.97|28.4|27.74|28|9300|23.252
1301319000|2011-03-28 13:30:00|28.13|28.13|27.59|27.59|5000|22.912
1301405400|2011-03-29 13:30:00|27.68|27.99|27.67|27.74|8400|23.037
1301491800|2011-03-30 13:30:00|28.1|28.1|27.65|27.87|7200|23.145
1301578200|2011-03-31 13:30:00|27.88|27.97|27.61|27.97|4600|23.228
1301664600|2011-04-01 13:30:00|27.82|28.34|27.77|28.17|11000|23.394
1301923800|2011-04-04 13:30:00|27.81|28|27.61|27.98|5900|23.236
1302010200|2011-04-05 13:30:00|27.82|28.05|27.8|28.05|2700|23.294
1302096600|2011-04-06 13:30:00|28.39|28.41|28.01|28.28|10500|23.485
1302183000|2011-04-07 13:30:00|28.27|28.28|27.91|28.24|6000|23.452
1302269400|2011-04-08 13:30:00|28.28|28.45|28.08|28.2|8500|23.419
1302528600|2011-04-11 13:30:00|28.48|28.48|27.79|28.14|12400|23.369
1302615000|2011-04-12 13:30:00|27.89|28.01|27.67|28|5400|23.252
1302701400|2011-04-13 13:30:00|28|28.2|27.45|28.09|14400|23.327
1302787800|2011-04-14 13:30:00|27.83|28.21|27.52|28.11|12300|23.344
1302874200|2011-04-15 13:30:00|28.36|28.36|27.82|28.3|9300|23.502
1303133400|2011-04-18 13:30:00|28.07|28.42|27.73|28.17|23100|23.394
1303219800|2011-04-19 13:30:00|28.28|28.59|28.05|28.05|4600|23.294
1303306200|2011-04-20 13:30:00|28.19|28.88|28.1|28.5|10300|23.668
1303392600|2011-04-21 13:30:00|28.44|28.75|28.19|28.75|1800|23.875
1303738200|2011-04-25 13:30:00|28.79|28.79|28.07|28.63|6100|23.776
1303824600|2011-04-26 13:30:00|28.34|28.52|28.07|28.23|4800|23.443
1303911000|2011-04-27 13:30:00|28.51|28.52|28.16|28.2|1700|23.419
1303997400|2011-04-28 13:30:00|28.53|28.57|28.05|28.05|5400|23.294
1304083800|2011-04-29 13:30:00|28.15|28.51|28.1|28.51|4500|23.676
1304343000|2011-05-02 13:30:00|28.52|28.73|28.21|28.21|9700|23.427
1304429400|2011-05-03 13:30:00|28.54|28.54|28.05|28.26|3100|23.468
1304515800|2011-05-04 13:30:00|28.16|28.26|28|28.05|4000|23.294
1304602200|2011-05-05 13:30:00|28|28|27.49|27.5|4000|22.837
1304688600|2011-05-06 13:30:00|27.91|27.91|27.57|27.73|8700|23.028
1304947800|2011-05-09 13:30:00|27.52|27.52|27.3|27.3|5400|22.671
1305034200|2011-05-10 13:30:00|27.04|27.04|26.67|26.94|10700|22.372
1305120600|2011-05-11 13:30:00|26.9|26.9|26.7|26.85|14600|22.297
1305207000|2011-05-12 13:30:00|26.72|26.84|26.7|26.7|14000|22.173
1305293400|2011-05-13 13:30:00|26.7|26.87|26.7|26.84|13600|22.507|divid|0.259
1305552600|2011-05-16 13:30:00|26.95|26.96|26.62|26.62|27400|22.323
1305639000|2011-05-17 13:30:00|26.58|26.62|25.87|26.2|38900|21.971
1305725400|2011-05-18 13:30:00|26.11|26.69|26.11|26.57|4300|22.281
1305811800|2011-05-19 13:30:00|26.62|26.9|26.62|26.89|5600|22.549
1305898200|2011-05-20 13:30:00|26.54|26.71|26.54|26.67|16800|22.365
1306157400|2011-05-23 13:30:00|26.49|26.51|26.17|26.34|5100|22.088
1306243800|2011-05-24 13:30:00|26.23|26.76|26.2|26.76|7500|22.44
1306330200|2011-05-25 13:30:00|26.57|26.68|26.02|26.02|8600|21.82
1306416600|2011-05-26 13:30:00|26.21|26.23|25.81|26.05|6000|21.845
1306503000|2011-05-27 13:30:00|25.9|26.11|25.9|26.09|5500|21.879
1306848600|2011-05-31 13:30:00|26.09|26.09|25.05|25.84|47000|21.669
1306935000|2011-06-01 13:30:00|25.72|25.88|25.49|25.72|6700|21.568
1307021400|2011-06-02 13:30:00|25.56|25.85|25.14|25.67|37800|21.526
1307107800|2011-06-03 13:30:00|25.54|25.75|25.38|25.58|18200|21.451
1307367000|2011-06-06 13:30:00|25.42|25.65|25.33|25.38|4400|21.283
1307453400|2011-06-07 13:30:00|25.33|25.55|25.15|25.54|11200|21.417
1307539800|2011-06-08 13:30:00|25.4|25.55|25.12|25.19|4000|21.124
1307626200|2011-06-09 13:30:00|25.44|25.72|25|25.41|4700|21.308
1307712600|2011-06-10 13:30:00|25.55|25.55|24.71|24.71|6500|20.721
1307971800|2011-06-13 13:30:00|24.82|25.35|24.8|24.86|8100|20.847
1308058200|2011-06-14 13:30:00|24.77|24.98|24.71|24.86|3200|20.847
1308144600|2011-06-15 13:30:00|24.72|24.76|24.28|24.28|5000|20.361
1308231000|2011-06-16 13:30:00|24.2|24.48|24.18|24.2|11400|20.294
1308317400|2011-06-17 13:30:00|24.23|24.57|24.2|24.39|5900|20.453
1308576600|2011-06-20 13:30:00|24.69|24.75|24.24|24.41|5300|20.47
1308663000|2011-06-21 13:30:00|24.43|24.45|24.26|24.43|2600|20.487
1308749400|2011-06-22 13:30:00|24.55|24.7|24.42|24.55|3000|20.587
1308835800|2011-06-23 13:30:00|24.35|24.61|24.19|24.29|27500|20.369
1308922200|2011-06-24 13:30:00|24.24|24.33|24.2|24.2|4800|20.294
1309181400|2011-06-27 13:30:00|24.25|24.28|24.12|24.19|17300|20.285
1309267800|2011-06-28 13:30:00|24|24.15|23.96|24.15|5100|20.252
1309354200|2011-06-29 13:30:00|24.2|24.2|24.18|24.18|500|20.277
1309440600|2011-06-30 13:30:00|24.15|24.31|24|24.1|5700|20.21
1309527000|2011-07-01 13:30:00|24|24.15|23.75|24.09|7800|20.201
1309872600|2011-07-05 13:30:00|24.05|24.31|24.05|24.2|1300|20.294
1309959000|2011-07-06 13:30:00|24.19|24.29|23.91|24.1|1600|20.21
1310045400|2011-07-07 13:30:00|24.08|24.66|24.08|24.62|12000|20.646
1310131800|2011-07-08 13:30:00|24.36|24.4|24.09|24.09|7400|20.414|divid|0.256
1310391000|2011-07-11 13:30:00|24.28|24.34|23.65|23.73|8400|20.109
1310477400|2011-07-12 13:30:00|23.89|24.09|23.77|24.09|4500|20.414
1310563800|2011-07-13 13:30:00|24.1|24.1|23.64|23.91|18500|20.261
1310650200|2011-07-14 13:30:00|23.92|23.92|22.81|23.1|13200|19.575
1310736600|2011-07-15 13:30:00|22.83|22.83|22.83|22.83|100|19.346
1310995800|2011-07-18 13:30:00|22.94|23.07|22.61|22.87|7400|19.38
1311082200|2011-07-19 13:30:00|22.88|23.17|22.74|22.9|3700|19.405
1311168600|2011-07-20 13:30:00|22.95|22.96|22.49|22.67|16000|19.21
1311255000|2011-07-21 13:30:00|22.67|22.8|22.52|22.65|7700|19.193
1311341400|2011-07-22 13:30:00|22.65|23.09|22.62|22.92|2000|19.422
1311600600|2011-07-25 13:30:00|23.16|23.49|22.67|23.24|10100|19.693
1311687000|2011-07-26 13:30:00|23.31|23.89|23.2|23.8|9600|20.168
1311773400|2011-07-27 13:30:00|24.24|24.44|23.88|24.11|1100|20.431
1311859800|2011-07-28 13:30:00|24.1|24.1|23.66|23.66|4000|20.049
1311946200|2011-07-29 13:30:00|23.66|24.09|23|23.42|19100|19.846
1312205400|2011-08-01 13:30:00|22.71|23.57|22.71|23.53|4500|19.939
1312291800|2011-08-02 13:30:00|23.99|24|23.57|23.59|1000|19.99
1312378200|2011-08-03 13:30:00|23.41|23.57|22.86|23.06|1900|19.541
1312464600|2011-08-04 13:30:00|23.42|23.5|22.38|22.8|4400|19.321
1312551000|2011-08-05 13:30:00|22.34|22.78|22.34|22.34|3600|18.931
1312810200|2011-08-08 13:30:00|20.79|22.35|19.21|20.79|10900|17.617
1312896600|2011-08-09 13:30:00|20.83|20.86|19.33|20.52|11500|17.388
1312983000|2011-08-10 13:30:00|19.61|20.55|19.4|20.54|5100|17.405
1313069400|2011-08-11 13:30:00|19.92|20.34|19.41|20|33300|16.948
1313155800|2011-08-12 13:30:00|20.17|20.91|20.08|20.91|13600|17.719
1313415000|2011-08-15 13:30:00|20.97|21.66|20.53|21.66|12100|18.354
1313501400|2011-08-16 13:30:00|21.69|22.49|21.06|22.22|22800|18.829
1313587800|2011-08-17 13:30:00|22.41|22.75|22.07|22.73|8900|19.261
1313674200|2011-08-18 13:30:00|22.65|22.91|21.63|22.03|23300|18.668
1313760600|2011-08-19 13:30:00|22.34|22.53|21.87|22.48|10100|19.049
1314019800|2011-08-22 13:30:00|22.36|22.51|21.79|22.13|4800|18.753
1314106200|2011-08-23 13:30:00|21.65|21.84|21.21|21.29|11200|18.041
1314192600|2011-08-24 13:30:00|20.99|21.4|20.47|20.91|18200|17.719
1314279000|2011-08-25 13:30:00|20.92|21.49|20.41|21.12|10600|17.897
1314365400|2011-08-26 13:30:00|21.07|21.6|19.23|21.37|10900|18.109
1314624600|2011-08-29 13:30:00|21.55|21.9|20.37|21.68|12100|18.371
1314711000|2011-08-30 13:30:00|21.73|22.14|21.41|21.95|29900|18.6
1314797400|2011-08-31 13:30:00|22.1|22.28|21.02|21.86|40500|18.524
1314883800|2011-09-01 13:30:00|21.78|23.3|21.72|23.12|12300|19.592
1314970200|2011-09-02 13:30:00|22.64|23.85|22.64|23.55|19200|19.956
1315315800|2011-09-06 13:30:00|23.25|24.01|22.96|24.01|19300|20.346
1315402200|2011-09-07 13:30:00|24.38|24.38|23.49|23.72|10000|20.1
1315488600|2011-09-08 13:30:00|24.03|24.03|23.19|23.45|9500|19.871
1315575000|2011-09-09 13:30:00|23.24|23.82|23.24|23.43|14900|19.854
1315834200|2011-09-12 13:30:00|23.34|23.34|22.56|22.87|12200|19.38
1315920600|2011-09-13 13:30:00|22.94|22.94|22.54|22.75|5800|19.278
1316007000|2011-09-14 13:30:00|22.91|23|22.6|22.86|6800|19.371
1316093400|2011-09-15 13:30:00|22.7|23.25|22.63|22.9|5900|19.405
1316179800|2011-09-16 13:30:00|23.05|23.62|23.05|23.42|6500|19.846
1316439000|2011-09-19 13:30:00|23.45|23.45|22.62|22.99|22100|19.482
1316525400|2011-09-20 13:30:00|22.91|22.95|22.62|22.89|3300|19.397
1316611800|2011-09-21 13:30:00|22.82|23.76|22.68|22.85|7500|19.363
1316698200|2011-09-22 13:30:00|22.58|22.6|22.15|22.49|78000|19.058
1316784600|2011-09-23 13:30:00|22.56|22.56|21.83|22.13|12000|18.753
1317043800|2011-09-26 13:30:00|22.07|22.79|22.07|22.79|8800|19.312
1317130200|2011-09-27 13:30:00|23|23.16|22.54|23.08|8600|19.558
1317216600|2011-09-28 13:30:00|23.15|23.15|22.62|22.79|7800|19.312
1317303000|2011-09-29 13:30:00|22.78|22.78|22.22|22.33|12300|18.922
1317389400|2011-09-30 13:30:00|22.3|22.77|22.07|22.47|73100|19.041
1317648600|2011-10-03 13:30:00|22.33|22.33|21.33|21.5|28400|18.219
1317735000|2011-10-04 13:30:00|21.34|22.4|21.25|22.19|24000|18.804
1317821400|2011-10-05 13:30:00|22.03|22.44|21.89|21.98|6800|18.626
1317907800|2011-10-06 13:30:00|22.1|22.22|21.85|21.9|3700|18.558
1317994200|2011-10-07 13:30:00|21.85|21.99|21.54|21.54|12300|18.253
1318253400|2011-10-10 13:30:00|21.76|22.14|21.6|21.64|3000|18.338
1318339800|2011-10-11 13:30:00|21.7|22.75|21.64|22.73|16400|19.261
1318426200|2011-10-12 13:30:00|23.14|23.17|22.38|22.79|11700|19.312
1318512600|2011-10-13 13:30:00|22.64|22.77|22.5|22.71|1700|19.244
1318599000|2011-10-14 13:30:00|22.6|22.78|22.41|22.41|5600|18.99
1318858200|2011-10-17 13:30:00|22.47|22.7|22.13|22.4|12700|18.982
1318944600|2011-10-18 13:30:00|22.18|22.66|22.18|22.33|10900|18.922
1319031000|2011-10-19 13:30:00|22.32|22.33|22.24|22.33|5100|18.922
1319117400|2011-10-20 13:30:00|22.4|22.4|21.75|21.89|57400|18.549
1319203800|2011-10-21 13:30:00|21.83|21.83|21.45|21.45|1900|18.177
1319463000|2011-10-24 13:30:00|21.45|22.82|21.45|22.57|26500|19.126
1319549400|2011-10-25 13:30:00|22.44|22.44|21.82|21.88|3000|18.541
1319635800|2011-10-26 13:30:00|22.1|22.1|21.76|21.84|3400|18.507
1319722200|2011-10-27 13:30:00|22.27|22.57|22.03|22.57|2600|19.126
1319808600|2011-10-28 13:30:00|22.78|22.96|22.39|22.59|13900|19.143
1320067800|2011-10-31 13:30:00|22.85|22.97|22.3|22.57|4800|19.126
1320154200|2011-11-01 13:30:00|21.34|21.97|20.73|20.95|7800|17.753
1320240600|2011-11-02 13:30:00|21.3|21.57|21.13|21.17|2800|17.939
1320327000|2011-11-03 13:30:00|21.57|21.59|21.18|21.38|3100|18.117
1320413400|2011-11-04 13:30:00|21.26|21.56|21.18|21.56|4700|18.27
1320676200|2011-11-07 14:30:00|21.33|21.37|21.19|21.22|5400|17.982
1320762600|2011-11-08 14:30:00|21.4|21.4|21.25|21.38|1500|18.117
1320849000|2011-11-09 14:30:00|21.25|21.34|21.2|21.34|2300|18.083
1320935400|2011-11-10 14:30:00|21.42|21.42|21.1|21.2|3500|17.965
1321021800|2011-11-11 14:30:00|21.11|21.42|21.11|21.28|600|18.032
1321281000|2011-11-14 14:30:00|21.14|21.14|20.64|21.05|7500|17.838
1321367400|2011-11-15 14:30:00|20.9|20.91|20.78|20.91|2800|17.719
1321453800|2011-11-16 14:30:00|20.88|21.03|20.86|21.01|2500|17.804
1321540200|2011-11-17 14:30:00|20.79|21.18|20.71|20.99|7800|17.787
1321626600|2011-11-18 14:30:00|21.05|21.94|21.05|21.84|20700|18.507
1321885800|2011-11-21 14:30:00|21.64|21.97|21.64|21.97|1400|18.617
1321972200|2011-11-22 14:30:00|19.97|21.43|19.97|20.56|10500|17.422
1322058600|2011-11-23 14:30:00|20.2|20.49|19.57|19.71|3700|16.702
1322231400|2011-11-25 14:30:00|19.8|19.82|19.8|19.82|500|16.795
1322490600|2011-11-28 14:30:00|19.6|19.78|19.27|19.56|8700|16.575
1322577000|2011-11-29 14:30:00|19.41|19.72|18.86|19.55|2800|16.567
1322663400|2011-11-30 14:30:00|19.7|20.41|19.7|20.07|2300|17.007
1322749800|2011-12-01 14:30:00|20.44|20.78|20.35|20.73|8400|17.566
1322836200|2011-12-02 14:30:00|20.36|20.63|20.34|20.41|1900|17.295
1323095400|2011-12-05 14:30:00|20.42|20.42|20.42|20.42|100|17.304
1323181800|2011-12-06 14:30:00|20.41|20.44|20.2|20.2|2700|17.117
1323268200|2011-12-07 14:30:00|20.35|20.38|19.97|19.97|2300|16.922
1323354600|2011-12-08 14:30:00|19.82|20.06|19.54|19.64|3100|16.643
1323441000|2011-12-09 14:30:00|19.73|19.75|18.86|18.89|9900|16.007
1323700200|2011-12-12 14:30:00|18.8|18.8|17.75|17.81|11500|15.092
1323786600|2011-12-13 14:30:00|17.89|18.4|17.8|18|12900|15.253
1323873000|2011-12-14 14:30:00|18.05|18.16|17.77|18.16|3100|15.389
1323959400|2011-12-15 14:30:00|17.88|18.19|17.83|17.86|1500|15.134
1324045800|2011-12-16 14:30:00|17.97|18.17|17.85|17.91|3200|15.177
1324305000|2011-12-19 14:30:00|17.75|17.96|17.4|17.4|10000|14.745
1324391400|2011-12-20 14:30:00|18|18|17.63|17.91|21500|15.177
1324477800|2011-12-21 14:30:00|17.79|18.2|17.79|18.18|8400|15.406
1324564200|2011-12-22 14:30:00|18.17|18.42|18.14|18.14|10000|15.372
1324650600|2011-12-23 14:30:00|18.23|18.25|18.04|18.14|1900|15.372
1324996200|2011-12-27 14:30:00|18.16|18.36|18.08|18.25|19000|15.465
1325082600|2011-12-28 14:30:00|18.25|18.42|17.76|18.35|20200|15.55
1325169000|2011-12-29 14:30:00|18.3|18.5|17.99|18.5|7300|15.677
1325255400|2011-12-30 14:30:00|18.42|19.1|18.26|19.07|7700|16.16
1325601000|2012-01-03 14:30:00|18.8|19.45|18.71|19.24|10100|16.304
1325687400|2012-01-04 14:30:00|19.35|19.49|18.72|19.05|4800|16.143
1325773800|2012-01-05 14:30:00|19.1|19.4|18.79|19.17|8000|16.244
1325860200|2012-01-06 14:30:00|19.15|19.37|18.92|19.04|10100|16.134
1326119400|2012-01-09 14:30:00|19.3|19.3|18.69|18.86|6900|15.982
1326205800|2012-01-10 14:30:00|18.91|19.35|18.82|19.05|20500|16.143
1326292200|2012-01-11 14:30:00|19.05|19.28|19.05|19.1|1500|16.185
1326378600|2012-01-12 14:30:00|19.39|19.49|19.03|19.43|13200|16.465
1326465000|2012-01-13 14:30:00|19.37|19.48|19.06|19.29|5400|16.346
1326810600|2012-01-17 14:30:00|19.36|19.52|18.99|19.2|21100|16.27
1326897000|2012-01-18 14:30:00|19.34|19.8|19.3|19.38|20700|16.422
1326983400|2012-01-19 14:30:00|19.31|19.88|19.21|19.76|6700|16.744
1327069800|2012-01-20 14:30:00|19.67|19.84|19.4|19.81|2000|16.787
1327329000|2012-01-23 14:30:00|19.95|20.28|19.95|20.27|3000|17.177
1327415400|2012-01-24 14:30:00|19.87|20.24|19.8|20.02|4000|16.965
1327501800|2012-01-25 14:30:00|19.68|20.33|19.62|20.33|24500|17.227
1327588200|2012-01-26 14:30:00|20.62|20.65|20.13|20.58|4800|17.439
1327674600|2012-01-27 14:30:00|20.31|20.61|20.03|20.12|4200|17.05
1327933800|2012-01-30 14:30:00|20.14|20.48|20.07|20.41|4100|17.295
1328020200|2012-01-31 14:30:00|20.28|20.3|19.86|20.08|2100|17.016
1328106600|2012-02-01 14:30:00|20.06|20.49|20.06|20.44|2800|17.321
1328193000|2012-02-02 14:30:00|20.59|21.26|20.59|20.8|102600|17.626
1328279400|2012-02-03 14:30:00|21.04|21.48|20.86|21.01|272700|17.804
1328538600|2012-02-06 14:30:00|20.95|21.18|20.79|21.18|4500|17.948
1328625000|2012-02-07 14:30:00|20.9|21.22|20.9|21.04|5300|17.829
1328711400|2012-02-08 14:30:00|21.1|21.25|20.92|20.94|5400|17.744
1328797800|2012-02-09 14:30:00|21.05|21.92|20.38|21.42|13600|18.151
1328884200|2012-02-10 14:30:00|21.25|21.6|21.21|21.46|9700|18.185
1329143400|2012-02-13 14:30:00|21.65|21.85|21.54|21.54|18100|18.253
1329229800|2012-02-14 14:30:00|21.56|21.88|21.49|21.5|25900|18.219
1329316200|2012-02-15 14:30:00|21.74|21.98|21.39|21.55|33100|18.261
1329402600|2012-02-16 14:30:00|21.42|22.04|20.95|21.47|18500|18.193
1329489000|2012-02-17 14:30:00|21.51|21.93|21.35|21.55|34600|18.261
1329834600|2012-02-21 14:30:00|21.47|21.95|21.46|21.49|10500|18.21
1329921000|2012-02-22 14:30:00|21.43|21.52|21.1|21.21|78300|17.973
1330007400|2012-02-23 14:30:00|21.19|21.31|21.01|21.15|30300|17.922
1330093800|2012-02-24 14:30:00|21.29|21.29|19.95|20.92|1900|17.727
1330353000|2012-02-27 14:30:00|20.79|21.02|20.7|20.7|4600|17.541
1330439400|2012-02-28 14:30:00|20.69|20.69|20.48|20.51|11600|17.38
1330525800|2012-02-29 14:30:00|20.55|20.65|20.06|20.24|41600|17.151
1330612200|2012-03-01 14:30:00|20.2|20.65|20.09|20.55|209000|17.414
1330698600|2012-03-02 14:30:00|20.26|20.59|20.23|20.42|10000|17.304
1330957800|2012-03-05 14:30:00|20.3|20.54|20.09|20.12|34300|17.05
1331044200|2012-03-06 14:30:00|20.16|20.16|19.08|19.08|24000|16.168
1331130600|2012-03-07 14:30:00|19.26|19.5|19.01|19.17|10400|16.244
1331217000|2012-03-08 14:30:00|19.12|19.67|18.97|19.34|14800|16.389
1331303400|2012-03-09 14:30:00|19.21|19.61|19.21|19.45|12500|16.482
1331559000|2012-03-12 13:30:00|19.45|20.42|19.36|20.38|16600|17.27
1331645400|2012-03-13 13:30:00|20.45|20.66|20.14|20.35|10200|17.244
1331731800|2012-03-14 13:30:00|20.44|20.66|20.39|20.6|20100|17.456
1331818200|2012-03-15 13:30:00|20.47|20.98|20.09|20.97|24100|17.77
1331904600|2012-03-16 13:30:00|21.3|21.54|20.71|20.92|42000|17.727
1332163800|2012-03-19 13:30:00|20.76|20.76|20.21|20.56|25900|17.422
1332250200|2012-03-20 13:30:00|20.63|21|20.39|20.75|46700|17.583
1332336600|2012-03-21 13:30:00|20.75|20.82|20.7|20.72|29900|17.558
1332423000|2012-03-22 13:30:00|20.65|20.7|20.55|20.6|23900|17.456
1332509400|2012-03-23 13:30:00|20.43|21.05|20.43|20.67|11100|17.516
1332768600|2012-03-26 13:30:00|20.77|21.02|20.72|20.85|4400|17.668
1332855000|2012-03-27 13:30:00|20.78|21.1|20.78|21.1|5600|17.88
1332941400|2012-03-28 13:30:00|20.97|21.2|20.9|20.92|11000|17.727
1333027800|2012-03-29 13:30:00|20.9|21.11|20.71|20.95|48300|17.753
1333114200|2012-03-30 13:30:00|21.05|21.3|20.62|21.06|74200|17.846
1333373400|2012-04-02 13:30:00|20.85|20.86|20.37|20.7|76400|17.541
1333459800|2012-04-03 13:30:00|20.81|20.89|20.49|20.71|82300|17.549
1333546200|2012-04-04 13:30:00|20.53|20.55|20.29|20.45|53400|17.329
1333632600|2012-04-05 13:30:00|20.29|20.35|19.52|19.57|12500|16.583
1333978200|2012-04-09 13:30:00|19.82|20.14|19.65|19.97|23300|16.922
1334064600|2012-04-10 13:30:00|19.77|19.81|19.19|19.55|33200|16.567
1334151000|2012-04-11 13:30:00|19.57|19.78|19.57|19.71|4200|16.702
1334237400|2012-04-12 13:30:00|19.7|20.65|19.7|20.25|7400|17.16
1334323800|2012-04-13 13:30:00|20.15|20.49|20|20|6200|16.948
1334583000|2012-04-16 13:30:00|20|20.07|19.95|20|1900|16.948
1334669400|2012-04-17 13:30:00|20.07|20.44|20.07|20.35|4000|17.244
1334755800|2012-04-18 13:30:00|20.08|20.25|19.82|20.12|15500|17.05
1334842200|2012-04-19 13:30:00|20.01|20.11|19.61|20|6300|16.948
1334928600|2012-04-20 13:30:00|20|20.21|19.94|20.12|44500|17.05
1335187800|2012-04-23 13:30:00|19.85|20.02|19.85|20|3300|16.948
1335274200|2012-04-24 13:30:00|20.11|20.15|20|20.05|8100|16.99
1335360600|2012-04-25 13:30:00|20.13|20.48|20.05|20.39|39400|17.278
1335447000|2012-04-26 13:30:00|20.26|21.03|20.22|20.55|78100|17.414
1335533400|2012-04-27 13:30:00|20.67|20.85|20.57|20.82|7100|17.643
1335792600|2012-04-30 13:30:00|20.8|20.87|20.59|20.65|14000|17.499
1335879000|2012-05-01 13:30:00|20.88|20.97|20.49|20.7|10900|17.541
1335965400|2012-05-02 13:30:00|20.7|21.66|20.7|21.54|7300|18.253
1336051800|2012-05-03 13:30:00|21.54|22.27|21.54|22|35000|18.643
1336138200|2012-05-04 13:30:00|21.92|21.92|20.87|21.1|7200|17.88
1336397400|2012-05-07 13:30:00|20.86|21.09|20.86|20.95|7800|17.753
1336483800|2012-05-08 13:30:00|20.74|21.03|20.47|21.01|15500|17.804
1336570200|2012-05-09 13:30:00|20.95|21.28|20.93|21.14|14000|17.914
1336656600|2012-05-10 13:30:00|21.11|21.79|21.11|21.65|25400|18.346
1336743000|2012-05-11 13:30:00|21.65|21.8|21.28|21.8|13000|18.473
1337002200|2012-05-14 13:30:00|21.5|21.6|21.13|21.2|11800|18.155|divid|0.228
1337088600|2012-05-15 13:30:00|20.73|20.99|20.36|20.99|5800|17.975
1337175000|2012-05-16 13:30:00|20.78|20.9|20.54|20.54|3900|17.589
1337261400|2012-05-17 13:30:00|20.82|20.82|20.55|20.68|8100|17.709
1337347800|2012-05-18 13:30:00|20.99|21.18|20.8|20.8|4200|17.812
1337607000|2012-05-21 13:30:00|20.75|21.05|20.45|20.7|7100|17.726
1337693400|2012-05-22 13:30:00|21|21|20.59|20.77|4000|17.786
1337779800|2012-05-23 13:30:00|20.97|20.97|20.15|20.65|8400|17.684
1337866200|2012-05-24 13:30:00|20.82|20.82|19.8|20.02|6400|17.144
1337952600|2012-05-25 13:30:00|19.91|20.56|19.91|20.55|2400|17.598
1338298200|2012-05-29 13:30:00|21.19|21.3|20.55|21.25|16800|18.197
1338384600|2012-05-30 13:30:00|20.92|21.31|20.71|21.22|33300|18.172
1338471000|2012-05-31 13:30:00|21.01|21.31|20.01|20.08|38700|17.195
1338557400|2012-06-01 13:30:00|20.24|20.45|19.84|20.32|12400|17.401
1338816600|2012-06-04 13:30:00|20.24|20.7|20.2|20.23|14600|17.324
1338903000|2012-06-05 13:30:00|20.29|20.45|20.23|20.35|4600|17.427
1338989400|2012-06-06 13:30:00|20.38|20.65|20.38|20.6|2400|17.641
1339075800|2012-06-07 13:30:00|20.85|21.48|20.65|20.65|9900|17.684
1339162200|2012-06-08 13:30:00|20.51|21|20.51|21|10700|17.983
1339421400|2012-06-11 13:30:00|21.06|21.06|20.3|20.43|9900|17.495
1339507800|2012-06-12 13:30:00|21.02|21.02|20.6|20.62|14100|17.658
1339594200|2012-06-13 13:30:00|20.6|21.05|20.17|21.05|10300|18.026
1339680600|2012-06-14 13:30:00|20.79|20.95|19.9|20.95|26800|17.94
1339767000|2012-06-15 13:30:00|21.01|21.09|20.7|20.75|2300|17.769
1340026200|2012-06-18 13:30:00|20.85|21.39|20.53|21.21|10900|18.163
1340112600|2012-06-19 13:30:00|21.06|21.4|20.86|21.18|10000|18.137
1340199000|2012-06-20 13:30:00|20.86|21.27|20.7|21|13900|17.983
1340285400|2012-06-21 13:30:00|21|21.2|20.85|20.98|8700|17.966
1340371800|2012-06-22 13:30:00|20.9|21.19|20.88|21.03|12900|18.009
1340631000|2012-06-25 13:30:00|20.9|21.09|20.85|20.85|15200|17.855
1340717400|2012-06-26 13:30:00|20.85|21.3|20.85|21.21|4900|18.163
1340803800|2012-06-27 13:30:00|21.2|22.15|21.2|22.15|11100|18.968
1340890200|2012-06-28 13:30:00|21.92|21.92|21.22|21.76|11000|18.634
1340976600|2012-06-29 13:30:00|22|22.42|21.82|21.95|22600|18.797
1341235800|2012-07-02 13:30:00|22.01|22.04|21.32|21.98|21500|18.823
1341322200|2012-07-03 13:30:00|21.66|21.98|21.66|21.98|2000|18.823
1341495000|2012-07-05 13:30:00|21.6|22.1|21.51|21.51|11500|18.42
1341581400|2012-07-06 13:30:00|21.6|22.17|21.6|22.17|2300|18.985
1341840600|2012-07-09 13:30:00|21.87|23.01|21.65|22.44|17600|19.216
1341927000|2012-07-10 13:30:00|22.51|23.16|22.45|22.53|6900|19.294
1342013400|2012-07-11 13:30:00|22.72|23.1|22.54|22.8|5100|19.525
1342099800|2012-07-12 13:30:00|22.59|22.65|22.3|22.35|11500|19.139
1342186200|2012-07-13 13:30:00|22.64|22.76|21.86|22.65|10300|19.396
1342445400|2012-07-16 13:30:00|22.7|22.99|22.5|22.62|80600|19.371
1342531800|2012-07-17 13:30:00|22.54|23.31|22.5|23|8500|19.892|divid|0.223
1342618200|2012-07-18 13:30:00|22.81|22.98|22.55|22.98|45800|19.875
1342704600|2012-07-19 13:30:00|23.23|23.23|22.87|23.22|3400|20.082
1342791000|2012-07-20 13:30:00|23.12|23.39|22.68|22.95|4600|19.849
1343050200|2012-07-23 13:30:00|22.63|23|22.57|22.94|8800|19.84
1343136600|2012-07-24 13:30:00|22.85|23.01|22.69|22.97|11000|19.866
1343223000|2012-07-25 13:30:00|22.8|23.2|22.8|23.02|24200|19.909
1343309400|2012-07-26 13:30:00|22.88|23.15|22.55|22.83|12600|19.745
1343395800|2012-07-27 13:30:00|23.07|23.2|22.9|23.1|1500|19.979
1343655000|2012-07-30 13:30:00|22.88|23.15|22.88|23.1|4100|19.979
1343741400|2012-07-31 13:30:00|23.05|23.05|22.98|23.05|1400|19.935
1343827800|2012-08-01 13:30:00|23.11|23.15|22.85|23.12|11700|19.996
1343914200|2012-08-02 13:30:00|23|23.05|22.82|22.99|22500|19.883
1344000600|2012-08-03 13:30:00|23.15|23.55|23.15|23.55|4600|20.368
1344259800|2012-08-06 13:30:00|23.61|23.7|23.1|23.16|10100|20.03
1344346200|2012-08-07 13:30:00|23.17|23.17|22.72|23.12|5500|19.996
1344432600|2012-08-08 13:30:00|23.15|23.24|23|23.23|3800|20.091
1344519000|2012-08-09 13:30:00|23|23.15|22.85|23.01|6600|19.901
1344605400|2012-08-10 13:30:00|22.8|22.86|22.63|22.85|32000|19.762
1344864600|2012-08-13 13:30:00|22.89|22.98|22.19|22.69|79900|19.624
1344951000|2012-08-14 13:30:00|22.65|22.95|22.6|22.88|40200|19.788
1345037400|2012-08-15 13:30:00|22.83|23|22.7|23|15800|19.892
1345123800|2012-08-16 13:30:00|22.55|22.89|22.52|22.86|8200|19.771
1345210200|2012-08-17 13:30:00|22.62|23.29|22.62|22.92|79700|19.823
1345469400|2012-08-20 13:30:00|23.01|23.22|22.77|22.88|29200|19.788
1345555800|2012-08-21 13:30:00|22.96|23.27|22.59|22.78|15200|19.702
1345642200|2012-08-22 13:30:00|22.66|23.11|22.55|23.11|39800|19.987
1345728600|2012-08-23 13:30:00|23.11|23.12|22.67|22.95|13700|19.849
1345815000|2012-08-24 13:30:00|23.03|23.27|22.7|22.94|6700|19.84
1346074200|2012-08-27 13:30:00|22.82|22.82|22.56|22.72|2200|19.65
1346160600|2012-08-28 13:30:00|22.77|22.85|22.7|22.75|1700|19.676
1346247000|2012-08-29 13:30:00|22.64|22.68|22.38|22.38|2000|19.356
1346333400|2012-08-30 13:30:00|22.37|22.37|21.96|22.15|9900|19.157
1346419800|2012-08-31 13:30:00|22.2|22.38|22.07|22.1|23700|19.114
1346765400|2012-09-04 13:30:00|21.97|22.92|21.97|22.86|7000|19.771
1346851800|2012-09-05 13:30:00|22.55|23.17|22.55|23|6700|19.892
1346938200|2012-09-06 13:30:00|22.94|23.28|22.94|23.15|3600|20.022
1347024600|2012-09-07 13:30:00|23.29|23.4|23.12|23.25|3700|20.108
1347283800|2012-09-10 13:30:00|23.12|23.12|23|23.1|1000|19.979
1347370200|2012-09-11 13:30:00|23.01|23.02|23.01|23.02|2600|19.909
1347456600|2012-09-12 13:30:00|22.94|23.14|22.88|23.14|13200|20.013
1347543000|2012-09-13 13:30:00|23|23.44|22.71|23.36|3300|20.203
1347629400|2012-09-14 13:30:00|23.41|23.7|23.12|23.56|6300|20.376
1347888600|2012-09-17 13:30:00|23.37|23.55|23.3|23.34|10100|20.186
1347975000|2012-09-18 13:30:00|23.5|23.64|23.48|23.51|2300|20.333
1348061400|2012-09-19 13:30:00|23.7|23.71|22.96|22.96|22700|19.858
1348147800|2012-09-20 13:30:00|22.94|23.33|22.94|23.18|3000|20.048
1348234200|2012-09-21 13:30:00|23.13|23.4|23.05|23.1|23100|19.979
1348493400|2012-09-24 13:30:00|23.06|23.63|22.99|23.16|19900|20.03
1348579800|2012-09-25 13:30:00|23.4|23.88|23.4|23.75|4800|20.541
1348666200|2012-09-26 13:30:00|23.59|23.8|23.3|23.3|4000|20.152
1348752600|2012-09-27 13:30:00|23.25|23.9|23.25|23.9|3400|20.67
1348839000|2012-09-28 13:30:00|23.82|24.1|23.62|24.06|9500|20.809
1349098200|2012-10-01 13:30:00|24.15|24.15|23.76|23.82|2900|20.601
1349184600|2012-10-02 13:30:00|23.81|23.9|23.75|23.82|4300|20.601
1349271000|2012-10-03 13:30:00|23.68|23.82|23.53|23.78|6900|20.567
1349357400|2012-10-04 13:30:00|23.78|23.82|23.67|23.76|6500|20.549
1349443800|2012-10-05 13:30:00|23.9|24.1|23.76|23.84|12300|20.619
1349703000|2012-10-08 13:30:00|23.79|23.94|23.79|23.94|3200|20.705
1349789400|2012-10-09 13:30:00|24.03|24.5|23.93|24.15|7100|20.887
1349875800|2012-10-10 13:30:00|23.98|24.26|23.7|23.71|23400|20.506
1349962200|2012-10-11 13:30:00|23.81|23.9|23.78|23.85|1100|20.627
1350048600|2012-10-12 13:30:00|23.75|23.93|23.68|23.8|3800|20.584
1350307800|2012-10-15 13:30:00|23.86|24.2|23.84|24.1|4100|20.843
1350394200|2012-10-16 13:30:00|24.05|24.22|23.98|24.07|4400|20.818
1350480600|2012-10-17 13:30:00|24.1|24.14|23.97|24.14|3400|20.878
1350567000|2012-10-18 13:30:00|24.1|24.1|23.62|23.62|3800|20.428
1350653400|2012-10-19 13:30:00|23.68|24.12|23.29|24|6200|20.757
1350912600|2012-10-22 13:30:00|23.93|24.5|23.5|23.5|10800|20.325
1350999000|2012-10-23 13:30:00|23.52|24.23|23.52|24.21|11000|20.939
1351085400|2012-10-24 13:30:00|24.1|24.28|23.9|24.28|4300|20.999
1351171800|2012-10-25 13:30:00|24.22|25|24.22|24.95|6200|21.579
1351258200|2012-10-26 13:30:00|24.96|25.84|24.86|25.83|10200|22.34
1351690200|2012-10-31 13:30:00|25.69|25.82|25.07|25.25|11800|21.838
1351776600|2012-11-01 13:30:00|25.41|26.1|25.11|26.07|15400|22.547
1351863000|2012-11-02 13:30:00|26.02|26.53|25.9|26.31|7500|22.755
1352125800|2012-11-05 14:30:00|26.12|26.44|26.1|26.44|9700|22.867
1352212200|2012-11-06 14:30:00|26.42|26.64|26.19|26.4|6000|22.833
1352298600|2012-11-07 14:30:00|26.3|26.3|25.35|25.54|11700|22.089
1352385000|2012-11-08 14:30:00|25.7|26.13|25.65|25.95|3100|22.443
1352471400|2012-11-09 14:30:00|26.02|26.24|25.95|25.95|16300|22.443
1352730600|2012-11-12 14:30:00|25.91|26.23|25.55|25.75|5800|22.271
1352817000|2012-11-13 14:30:00|25.55|25.69|25.36|25.64|6900|22.175
1352903400|2012-11-14 14:30:00|25.61|25.75|25.15|25.33|10300|21.907
1352989800|2012-11-15 14:30:00|25.07|25.66|24.94|25.66|2600|22.193
1353076200|2012-11-16 14:30:00|25.21|25.68|25.02|25.41|5500|21.976
1353335400|2012-11-19 14:30:00|25.27|25.39|24.95|25.15|9700|21.752
1353421800|2012-11-20 14:30:00|25.02|25.71|24.78|25.59|10600|22.132
1353508200|2012-11-21 14:30:00|25.5|25.82|25.26|25.82|12400|22.331
1353681000|2012-11-23 14:30:00|25.87|26.34|25.85|26|5400|22.487
1353940200|2012-11-26 14:30:00|25.95|26.18|25.8|26.18|1700|22.642
1354026600|2012-11-27 14:30:00|25.9|26.11|25.8|25.8|7500|22.314
1354113000|2012-11-28 14:30:00|26.28|26.3|25.7|26|12500|22.487
1354199400|2012-11-29 14:30:00|25.88|26.05|25.8|26.05|2200|22.53
1354285800|2012-11-30 14:30:00|25.97|26.1|25.79|26.1|1200|22.573
1354545000|2012-12-03 14:30:00|26.05|26.05|25.8|25.99|5000|22.478
1354631400|2012-12-04 14:30:00|26|26.36|25.96|26.17|203300|22.634
1354717800|2012-12-05 14:30:00|26.2|26.35|25.58|26.14|265900|22.608
1354804200|2012-12-06 14:30:00|26.15|26.43|26.05|26.43|3000|22.859
1354890600|2012-12-07 14:30:00|26.38|26.5|26.3|26.35|4500|22.789
1355149800|2012-12-10 14:30:00|26.35|26.92|26.35|26.92|3700|23.282
1355236200|2012-12-11 14:30:00|29.27|29.27|26.78|27.02|6500|23.369
1355322600|2012-12-12 14:30:00|27|27.09|26.86|27.09|7800|23.429
1355409000|2012-12-13 14:30:00|26.98|27.38|26.98|27.2|10500|23.525
1355495400|2012-12-14 14:30:00|27.28|27.96|27.15|27.96|6100|24.182
1355754600|2012-12-17 14:30:00|27.98|28.15|27.73|27.85|5400|24.087
1355841000|2012-12-18 14:30:00|27.88|28.1|27.67|27.91|19000|24.139
1355927400|2012-12-19 14:30:00|28.11|28.33|27.85|27.97|14100|24.191
1356013800|2012-12-20 14:30:00|28.06|28.26|27.17|27.17|8700|23.499
1356100200|2012-12-21 14:30:00|26.75|27|26.09|26.27|37200|22.72
1356359400|2012-12-24 14:30:00|26.28|26.99|26.17|26.23|4600|22.686
1356532200|2012-12-26 14:30:00|26.31|26.49|26.31|26.49|5800|22.911
1356618600|2012-12-27 14:30:00|26.55|27.47|26.36|27.17|3300|23.499
1356705000|2012-12-28 14:30:00|27.22|27.7|27.2|27.46|4400|23.749
1356964200|2012-12-31 14:30:00|27.27|28.15|25.95|27.92|25200|24.147
1357137000|2013-01-02 14:30:00|28.17|28.17|27.39|27.69|5200|23.948
1357223400|2013-01-03 14:30:00|27.4|27.75|26.81|27.07|11800|23.412
1357309800|2013-01-04 14:30:00|27.26|27.74|27.05|27.42|13100|23.715
1357569000|2013-01-07 14:30:00|27.45|27.74|26.7|27.25|21100|23.568
1357655400|2013-01-08 14:30:00|27.03|27.73|26.04|27.52|8800|23.801
1357741800|2013-01-09 14:30:00|27.17|28.22|27.13|28.03|4200|24.242
1357828200|2013-01-10 14:30:00|27.75|28.25|27.41|27.85|43700|24.087
1357914600|2013-01-11 14:30:00|28.07|28.13|27.79|27.85|8400|24.087
1358173800|2013-01-14 14:30:00|27.75|28.24|27.68|28.03|9300|24.242
1358260200|2013-01-15 14:30:00|28.14|28.14|27.75|27.94|13300|24.165
1358346600|2013-01-16 14:30:00|28.05|28.34|27.9|27.9|7200|24.13
1358433000|2013-01-17 14:30:00|27.9|28.1|27.57|27.72|27100|23.974
1358519400|2013-01-18 14:30:00|27.56|27.8|27.26|27.5|12700|23.784
1358865000|2013-01-22 14:30:00|27.5|27.71|27.37|27.71|4100|23.966
1358951400|2013-01-23 14:30:00|27.84|27.93|27.41|27.86|14800|24.095
1359037800|2013-01-24 14:30:00|27.99|28.25|27.63|27.66|8600|23.922
1359124200|2013-01-25 14:30:00|27.94|27.97|27.21|27.21|4600|23.533
1359383400|2013-01-28 14:30:00|27.47|27.74|26.88|27.2|14800|23.525
1359469800|2013-01-29 14:30:00|27.39|27.83|27.26|27.49|6300|23.775
1359556200|2013-01-30 14:30:00|27.58|28.04|27.26|28|10400|24.216
1359642600|2013-01-31 14:30:00|28.03|28.03|27.34|27.82|5100|24.061
1359729000|2013-02-01 14:30:00|27.87|27.97|27.41|27.8|16800|24.044
1359988200|2013-02-04 14:30:00|27.62|27.62|27.03|27.15|5600|23.481
1360074600|2013-02-05 14:30:00|27.09|27.78|26.58|27.14|23100|23.473
1360161000|2013-02-06 14:30:00|27.25|27.5|27.02|27.02|2700|23.369
1360247400|2013-02-07 14:30:00|27.2|27.5|27.06|27.21|7300|23.533
1360333800|2013-02-08 14:30:00|27.35|28.56|27.35|28.25|14800|24.433
1360593000|2013-02-11 14:30:00|28.62|29.22|28.46|28.81|15900|24.917
1360679400|2013-02-12 14:30:00|28.89|29.59|28.61|29.5|9000|25.514
1360765800|2013-02-13 14:30:00|29.64|29.9|29.5|29.9|9200|25.86
1360852200|2013-02-14 14:30:00|29.61|30.24|29.61|29.84|11600|25.808
1360938600|2013-02-15 14:30:00|30.1|30.1|29.11|29.47|21400|25.488
1361284200|2013-02-19 14:30:00|30.25|32.92|29.26|30.04|120200|25.981
1361370600|2013-02-20 14:30:00|30.43|31.25|30.21|30.35|43700|26.249
1361457000|2013-02-21 14:30:00|30.7|30.7|30.01|30.01|16300|25.955
1361543400|2013-02-22 14:30:00|30.67|31.07|30.1|30.25|16900|26.162
1361802600|2013-02-25 14:30:00|30.61|31.1|30.1|30.34|19200|26.24
1361889000|2013-02-26 14:30:00|30.32|30.64|29.75|30.09|16100|26.024
1361975400|2013-02-27 14:30:00|30.13|30.25|29.7|29.95|10000|25.903
1362061800|2013-02-28 14:30:00|29.85|30.6|29.71|30.01|18400|25.955
1362148200|2013-03-01 14:30:00|30|30.1|29.76|29.91|4800|25.868
1362407400|2013-03-04 14:30:00|29.84|30.3|29.84|30.13|3500|26.059
1362493800|2013-03-05 14:30:00|30.45|30.45|30|30.29|6300|26.197
1362580200|2013-03-06 14:30:00|30.29|30.29|30.12|30.12|7400|26.05
1362666600|2013-03-07 14:30:00|30.17|30.33|29.89|29.99|8800|25.938
1362753000|2013-03-08 14:30:00|30.35|30.35|29.89|30.23|10800|26.145
1363008600|2013-03-11 13:30:00|30.5|30.85|30.5|30.79|20600|26.629
1363095000|2013-03-12 13:30:00|30.92|31.85|30.76|31.64|23800|27.365
1363181400|2013-03-13 13:30:00|31.83|31.85|31.65|31.7|5200|27.417
1363267800|2013-03-14 13:30:00|31.88|32.19|31.71|32.06|8700|27.728
1363354200|2013-03-15 13:30:00|32.25|32.6|32.06|32.6|19300|28.195
1363613400|2013-03-18 13:30:00|32.31|33.97|32.01|33.89|29700|29.311
1363699800|2013-03-19 13:30:00|33.9|34.68|33.05|33.1|48100|28.627
1363786200|2013-03-20 13:30:00|33.5|33.51|32.5|33|21500|28.541
1363872600|2013-03-21 13:30:00|32.82|33.28|32.82|33.23|21600|28.74
1363959000|2013-03-22 13:30:00|33.97|33.97|32.95|33|11500|28.541
1364218200|2013-03-25 13:30:00|33.22|33.26|32.4|32.53|18900|28.134
1364304600|2013-03-26 13:30:00|32.52|33.19|32.43|32.49|9700|28.1
1364391000|2013-03-27 13:30:00|32.4|32.85|31.78|32.02|33500|27.693
1364477400|2013-03-28 13:30:00|32.21|32.38|32.06|32.12|4900|27.78
1364823000|2013-04-01 13:30:00|32.8|33.11|32.48|33.11|14400|28.636
1364909400|2013-04-02 13:30:00|33.31|33.5|33.07|33.21|21200|28.722
1364995800|2013-04-03 13:30:00|33.01|33.01|32.24|33.01|18400|28.549
1365082200|2013-04-04 13:30:00|32.79|33.15|32.69|32.99|3500|28.532
1365168600|2013-04-05 13:30:00|32.87|33.48|32.51|33.48|5100|28.956
1365427800|2013-04-08 13:30:00|33.55|33.61|31.7|32.49|37200|28.1
1365514200|2013-04-09 13:30:00|32.5|32.78|32.17|32.47|19200|28.082
1365600600|2013-04-10 13:30:00|32.13|32.5|32.13|32.4|7000|28.022
1365687000|2013-04-11 13:30:00|32.41|32.59|32.26|32.5|17500|28.108
1365773400|2013-04-12 13:30:00|32.46|32.53|32|32.5|7100|28.108
1366032600|2013-04-15 13:30:00|32.43|32.5|31.65|32.39|19500|28.013
1366119000|2013-04-16 13:30:00|32.47|32.77|32.24|32.52|38100|28.126
1366205400|2013-04-17 13:30:00|32.42|32.56|32.3|32.54|4400|28.143
1366291800|2013-04-18 13:30:00|32.62|32.62|32.25|32.37|6100|27.996
1366378200|2013-04-19 13:30:00|32.52|32.63|32.38|32.57|8200|28.169
1366637400|2013-04-22 13:30:00|32.57|32.6|32.24|32.24|7500|27.884
1366723800|2013-04-23 13:30:00|32.51|32.99|32.49|32.79|16200|28.359
1366810200|2013-04-24 13:30:00|32.96|32.98|32.46|32.83|7100|28.394
1366896600|2013-04-25 13:30:00|32.87|33.46|32.78|33.37|12500|28.861
1366983000|2013-04-26 13:30:00|33.84|34.24|33.45|34.01|22700|29.414
1367242200|2013-04-29 13:30:00|34.23|34.36|33.7|33.93|23200|29.345
1367328600|2013-04-30 13:30:00|33.99|34.13|33.9|34.03|10200|29.432
1367415000|2013-05-01 13:30:00|34.08|34.2|33.8|33.95|5900|29.362
1367501400|2013-05-02 13:30:00|33.91|33.94|33.05|33.54|7800|29.008
1367587800|2013-05-03 13:30:00|34.1|34.59|33.93|34.04|13500|29.44
1367847000|2013-05-06 13:30:00|34.23|34.6|33.85|34.46|10700|29.804
1367933400|2013-05-07 13:30:00|34.41|34.86|34.3|34.86|11600|30.15
1368019800|2013-05-08 13:30:00|34.97|35.18|34.71|35.18|6200|30.426
1368106200|2013-05-09 13:30:00|35.2|35.36|34.76|34.79|11500|30.089
1368192600|2013-05-10 13:30:00|34.61|34.65|34.12|34.22|13700|29.596
1368451800|2013-05-13 13:30:00|34.28|34.65|33.95|34.38|8600|29.988|divid|0.289
1368538200|2013-05-14 13:30:00|34.51|34.93|33.56|34.93|19000|30.467
1368624600|2013-05-15 13:30:00|34.92|34.92|34.1|34.46|28200|30.057
1368711000|2013-05-16 13:30:00|34.46|34.65|34.3|34.64|7500|30.214
1368797400|2013-05-17 13:30:00|34.8|34.8|34.21|34.48|10100|30.075
1369056600|2013-05-20 13:30:00|34.29|34.29|33.96|34.07|13300|29.717
1369143000|2013-05-21 13:30:00|34.1|34.18|34.08|34.13|6300|29.77
1369229400|2013-05-22 13:30:00|34.1|35.25|33.76|33.84|26800|29.517
1369315800|2013-05-23 13:30:00|33.61|35.25|32.5|35.25|23600|30.746
1369402200|2013-05-24 13:30:00|35.25|35.73|35.05|35.3|14600|30.79
1369747800|2013-05-28 13:30:00|35.63|35.7|34.99|35.1|16900|30.616
1369834200|2013-05-29 13:30:00|35.17|35.21|34.87|35.02|9600|30.546
1369920600|2013-05-30 13:30:00|34.87|35.01|34.49|34.98|11200|30.511
1370007000|2013-05-31 13:30:00|34.75|34.75|34.42|34.42|9200|30.023
1370266200|2013-06-03 13:30:00|34.46|34.96|34.31|34.52|7500|30.11
1370352600|2013-06-04 13:30:00|34.56|35|34.48|34.91|6200|30.45
1370439000|2013-06-05 13:30:00|34.91|34.91|34.27|34.39|6900|29.996
1370525400|2013-06-06 13:30:00|34.04|34.63|34.01|34.55|19600|30.136
1370611800|2013-06-07 13:30:00|34.4|34.7|33.51|33.89|55300|29.56
1370871000|2013-06-10 13:30:00|34.83|34.83|32.83|33.51|34400|29.229
1370957400|2013-06-11 13:30:00|33.28|34.55|32.8|34.06|38000|29.709
1371043800|2013-06-12 13:30:00|34.07|34.08|33.23|33.4|12800|29.133
1371130200|2013-06-13 13:30:00|33.41|33.93|33.02|33.79|7000|29.473
1371216600|2013-06-14 13:30:00|33.83|34.09|33.53|33.77|7800|29.456
1371475800|2013-06-17 13:30:00|33.99|33.99|33.57|33.57|3800|29.281
1371562200|2013-06-18 13:30:00|33.44|33.52|32.92|33.32|9100|29.063
1371648600|2013-06-19 13:30:00|33.16|33.8|32.52|32.6|16500|28.435
1371735000|2013-06-20 13:30:00|32.32|32.32|30.87|31.15|26800|27.17
1371821400|2013-06-21 13:30:00|31.11|31.85|30.91|31.71|15600|27.659
1372080600|2013-06-24 13:30:00|31.3|31.6|30.19|31.14|10900|27.162
1372167000|2013-06-25 13:30:00|31.17|32.54|31.17|32.26|15900|28.138
1372253400|2013-06-26 13:30:00|32.71|33.17|32.71|33.1|9900|28.871
1372339800|2013-06-27 13:30:00|33.31|34.14|33.31|34|15500|29.656
1372426200|2013-06-28 13:30:00|33.84|34.7|33.55|34.7|18400|30.267
1372685400|2013-07-01 13:30:00|34.69|35.3|34.45|35.05|10900|30.572
1372771800|2013-07-02 13:30:00|34.8|34.84|34.32|34.39|7600|29.996
1372858200|2013-07-03 13:30:00|34.1|34.8|34.1|34.78|5700|30.337
1373031000|2013-07-05 13:30:00|34.95|35.61|34.91|35.37|15500|30.851
1373290200|2013-07-08 13:30:00|35.35|36.02|35.35|36.02|11000|31.653|divid|0.262
1373376600|2013-07-09 13:30:00|36.11|36.66|35.35|36.02|19600|31.653
1373463000|2013-07-10 13:30:00|36|36.53|35.74|36.15|10700|31.767
1373549400|2013-07-11 13:30:00|36.32|38.84|36.32|38.46|20400|33.797
1373635800|2013-07-12 13:30:00|38.39|39.39|38.39|39.01|18000|34.28
1373895000|2013-07-15 13:30:00|39.26|40.89|38.7|40.26|16500|35.378
1373981400|2013-07-16 13:30:00|40.28|41.29|39.72|40.97|18400|36.002
1374067800|2013-07-17 13:30:00|41.33|42.13|41.23|41.84|19600|36.767
1374154200|2013-07-18 13:30:00|42.29|42.36|41.86|41.99|23200|36.899
1374240600|2013-07-19 13:30:00|41.35|41.95|41.15|41.48|28500|36.451
1374499800|2013-07-22 13:30:00|41.4|41.67|40.52|40.76|13800|35.818
1374586200|2013-07-23 13:30:00|41.12|41.4|40.19|40.57|34100|35.651
1374672600|2013-07-24 13:30:00|42.26|42.84|41.09|41.42|46800|36.398
1374759000|2013-07-25 13:30:00|41.39|41.74|40.91|41.11|11000|36.125
1374845400|2013-07-26 13:30:00|40.69|41.25|40.11|40.33|13700|35.44
1375104600|2013-07-29 13:30:00|40.35|40.55|39.36|39.73|13200|34.913
1375191000|2013-07-30 13:30:00|39.95|40.34|39.51|39.77|22600|34.948
1375277400|2013-07-31 13:30:00|39.54|40.25|38.86|40.17|9800|35.299
1375363800|2013-08-01 13:30:00|40.42|41.69|40.06|41.01|19100|36.038
1375450200|2013-08-02 13:30:00|41.13|41.86|41.1|41.82|17200|36.749
1375709400|2013-08-05 13:30:00|41.74|42.8|41.66|42.22|21700|37.101
1375795800|2013-08-06 13:30:00|42.01|42.75|42|42.65|37900|37.479
1375882200|2013-08-07 13:30:00|42.35|42.35|41.55|42.26|16800|37.136
1375968600|2013-08-08 13:30:00|42.25|43.12|42.11|43.08|32200|37.857
1376055000|2013-08-09 13:30:00|42.79|42.85|42.19|42.19|16100|37.074
1376314200|2013-08-12 13:30:00|42.22|42.63|42|42.46|25800|37.312
1376400600|2013-08-13 13:30:00|42.5|42.54|41.79|41.92|19400|36.837
1376487000|2013-08-14 13:30:00|41.71|42.53|41.56|42.2|22000|37.083
1376573400|2013-08-15 13:30:00|41.87|41.99|40.1|40.18|43800|35.308
1376659800|2013-08-16 13:30:00|40.27|40.98|40.18|40.56|14300|35.642
1376919000|2013-08-19 13:30:00|40.39|40.75|40.14|40.14|10000|35.273
1377005400|2013-08-20 13:30:00|40.28|40.55|40.19|40.35|7300|35.458
1377091800|2013-08-21 13:30:00|40.26|40.26|39.16|39.23|10300|34.473
1377178200|2013-08-22 13:30:00|39.22|40.09|39.22|39.84|12000|35.009
1377264600|2013-08-23 13:30:00|39.8|40.98|39.54|40.54|8400|35.625
1377523800|2013-08-26 13:30:00|40.49|40.98|39.72|40.03|13100|35.176
1377610200|2013-08-27 13:30:00|39.78|40.05|38.27|38.84|22800|34.131
1377696600|2013-08-28 13:30:00|38.57|38.73|37.52|37.74|22500|33.164
1377783000|2013-08-29 13:30:00|37.79|38.28|37.57|37.99|14000|33.384
1377869400|2013-08-30 13:30:00|38.14|38.47|37.8|38.16|15100|33.533
1378215000|2013-09-03 13:30:00|38.74|39.22|38.11|38.4|25100|33.744
1378301400|2013-09-04 13:30:00|38.66|38.66|38.05|38.19|16400|33.559
1378387800|2013-09-05 13:30:00|38.18|38.18|37.78|37.94|34800|33.34
1378474200|2013-09-06 13:30:00|38.06|38.49|37.37|37.51|23500|32.962
1378733400|2013-09-09 13:30:00|37.51|38.87|37.51|38.87|22200|34.157
1378819800|2013-09-10 13:30:00|38.91|40.5|38.91|40.5|18700|35.589
1378906200|2013-09-11 13:30:00|40.24|40.25|39.36|39.94|29500|35.097
1378992600|2013-09-12 13:30:00|39.83|40.25|39.35|40.14|20600|35.273
1379079000|2013-09-13 13:30:00|40.07|40.74|39.95|40.41|15600|35.51
1379338200|2013-09-16 13:30:00|40.21|41.02|39.94|40.85|12800|35.897
1379424600|2013-09-17 13:30:00|41.01|41.1|40.43|40.58|16700|35.66
1379511000|2013-09-18 13:30:00|40.45|42.22|40.22|41.97|17400|36.881
1379597400|2013-09-19 13:30:00|42.15|42.19|41.61|41.93|9000|36.846
1379683800|2013-09-20 13:30:00|41.49|41.74|40.49|40.79|14000|35.844
1379943000|2013-09-23 13:30:00|40.79|41.63|40.65|41.42|23700|36.398
1380029400|2013-09-24 13:30:00|41.14|42.2|40.83|41.93|16000|36.846
1380115800|2013-09-25 13:30:00|41.79|41.93|41.17|41.3|11400|36.292
1380202200|2013-09-26 13:30:00|41.03|41.4|39.6|39.93|39300|35.088
1380288600|2013-09-27 13:30:00|39.33|39.68|38|38.69|27900|33.999
1380547800|2013-09-30 13:30:00|38.49|39.47|37.96|39.47|15900|34.684
1380634200|2013-10-01 13:30:00|39.32|39.85|38.6|39.4|17500|34.623
1380720600|2013-10-02 13:30:00|39.01|39.12|38.51|38.95|12900|34.227
1380807000|2013-10-03 13:30:00|38.73|38.93|38|38.92|17900|34.201
1380893400|2013-10-04 13:30:00|38.65|38.93|38.27|38.92|16700|34.201
1381152600|2013-10-07 13:30:00|38.68|38.92|38.4|38.43|10100|33.77
1381239000|2013-10-08 13:30:00|38.48|38.92|38.41|38.6|12900|33.92
1381325400|2013-10-09 13:30:00|38.54|38.95|38.41|38.69|7700|33.999
1381411800|2013-10-10 13:30:00|39.01|39.38|38.85|39.31|10500|34.544
1381498200|2013-10-11 13:30:00|39.16|40.65|39.16|40.65|10000|35.721
1381757400|2013-10-14 13:30:00|40.61|40.76|40.11|40.5|11700|35.589
1381843800|2013-10-15 13:30:00|40.33|40.8|39.97|40.05|6200|35.194
1381930200|2013-10-16 13:30:00|40.03|40.59|39.62|40.59|14600|35.668
1382016600|2013-10-17 13:30:00|40.48|41.05|40.09|41.01|3000|36.038
1382103000|2013-10-18 13:30:00|41.09|41.15|40.8|41.03|4100|36.055
1382362200|2013-10-21 13:30:00|41|41.11|40.46|40.63|9100|35.704
1382448600|2013-10-22 13:30:00|40.98|41.5|40.98|41.24|9900|36.24
1382535000|2013-10-23 13:30:00|40.87|41.36|40.86|40.86|9000|35.906
1382621400|2013-10-24 13:30:00|41.01|41.2|40.45|41.2|12000|36.204
1382707800|2013-10-25 13:30:00|40.99|40.99|39.6|40.57|11600|35.651
1382967000|2013-10-28 13:30:00|40.34|40.64|39.9|40.29|7700|35.405
1383053400|2013-10-29 13:30:00|40.19|40.79|39.66|40.6|6900|35.677
1383139800|2013-10-30 13:30:00|40.56|41.5|40.22|41.15|20300|36.161
1383226200|2013-10-31 13:30:00|40.95|41.4|40.58|40.99|7500|36.02
1383312600|2013-11-01 13:30:00|40.81|41.22|40.31|40.65|7200|35.721
1383575400|2013-11-04 14:30:00|40.8|41.22|40.29|40.7|11100|35.765
1383661800|2013-11-05 14:30:00|40.22|40.65|39.92|40.11|9300|35.247
1383748200|2013-11-06 14:30:00|40.26|42.25|39.71|41.02|34400|36.046
1383834600|2013-11-07 14:30:00|41.13|41.13|39.1|39.74|25700|34.922
1383921000|2013-11-08 14:30:00|39.53|40.44|39.25|40.44|13600|35.537
1384180200|2013-11-11 14:30:00|40.28|40.54|39.49|39.77|6000|34.948
1384266600|2013-11-12 14:30:00|39.53|40.17|39.33|39.75|11900|34.93
1384353000|2013-11-13 14:30:00|39.63|41.14|39.63|41|2100|36.029
1384439400|2013-11-14 14:30:00|41.1|41.99|40.77|41.55|11600|36.512
1384525800|2013-11-15 14:30:00|41.95|41.98|41.3|41.46|10800|36.433
1384785000|2013-11-18 14:30:00|41.68|41.7|39.82|40|10100|35.15
1384871400|2013-11-19 14:30:00|41.65|41.65|40.26|40.86|14300|35.906
1384957800|2013-11-20 14:30:00|41|41|39.91|39.91|11600|35.071
1385044200|2013-11-21 14:30:00|40.05|40.95|39.62|39.94|11600|35.097
1385130600|2013-11-22 14:30:00|40.01|40.71|39.6|40.26|11800|35.378
1385389800|2013-11-25 14:30:00|40.41|41|40.11|40.11|13000|35.247
1385476200|2013-11-26 14:30:00|40.23|40.44|39.68|39.72|9300|34.904
1385562600|2013-11-27 14:30:00|40.02|40.29|39.33|39.49|12700|34.702
1385735400|2013-11-29 14:30:00|39.7|39.98|39.21|39.73|8500|34.913
1385994600|2013-12-02 14:30:00|39.54|39.59|39.06|39.25|9800|34.491
1386081000|2013-12-03 14:30:00|39.25|39.94|39|39.81|21200|34.983
1386167400|2013-12-04 14:30:00|39.31|39.94|39.28|39.83|2700|35.001
1386253800|2013-12-05 14:30:00|39.93|40.01|39.3|39.73|8900|34.913
1386340200|2013-12-06 14:30:00|40.25|40.45|40.25|40.31|1400|35.422
1386599400|2013-12-09 14:30:00|40.4|41.05|39.81|40.7|40400|35.765
1386685800|2013-12-10 14:30:00|40.7|41.84|40.7|41.84|35400|36.767
1386772200|2013-12-11 14:30:00|41.63|41.78|40.4|41.35|21800|36.336
1386858600|2013-12-12 14:30:00|41.06|41.65|40.69|41.07|15200|36.09
1386945000|2013-12-13 14:30:00|41.38|41.45|41.03|41.03|38900|36.055
1387204200|2013-12-16 14:30:00|41.14|41.51|40.99|41.14|8300|36.152
1387290600|2013-12-17 14:30:00|41.01|41.62|40.89|41.11|24900|36.125
1387377000|2013-12-18 14:30:00|41.31|42.25|41.31|41.78|8900|36.714
1387463400|2013-12-19 14:30:00|41.14|42.14|41|41.19|29700|37.012|divid|0.922
1387549800|2013-12-20 14:30:00|41.36|41.81|39.56|39.56|305000|35.548
1387809000|2013-12-23 14:30:00|40.02|40.54|39.61|40.21|73100|36.132
1387895400|2013-12-24 14:30:00|40.36|40.36|39.97|39.97|7100|35.916
1388068200|2013-12-26 14:30:00|40.02|40.32|39.93|40.03|18100|35.97
1388154600|2013-12-27 14:30:00|40.03|40.16|40.01|40.02|4300|35.961
1388413800|2013-12-30 14:30:00|40.18|40.63|39.9|40.48|13000|36.374
1388500200|2013-12-31 14:30:00|40.51|40.51|40.26|40.27|3800|36.186
1388673000|2014-01-02 14:30:00|40.05|40.89|40.05|40.37|13500|36.276
1388759400|2014-01-03 14:30:00|40.74|40.99|40.37|40.54|14100|36.428
1389018600|2014-01-06 14:30:00|40.71|41.69|40.25|40.99|11800|36.833
1389105000|2014-01-07 14:30:00|41.45|41.94|40.25|41.84|43900|37.597
1389191400|2014-01-08 14:30:00|41.62|42.73|41.62|42.25|16500|37.965
1389277800|2014-01-09 14:30:00|42.01|44.71|42|44.26|44200|39.771
1389364200|2014-01-10 14:30:00|44.63|46|44.17|46|61300|41.335
1389623400|2014-01-13 14:30:00|46.14|46.14|45.03|45.06|35000|40.49
1389709800|2014-01-14 14:30:00|45.14|45.65|44.9|45.31|27000|40.715
1389796200|2014-01-15 14:30:00|45.16|45.44|44.9|45.01|19700|40.445
1389882600|2014-01-16 14:30:00|44.9|45.04|44.44|44.64|18700|40.113
1389969000|2014-01-17 14:30:00|44.88|45.23|44.54|44.96|25600|40.4
1390314600|2014-01-21 14:30:00|45.29|45.29|44.25|44.54|17100|40.023
1390401000|2014-01-22 14:30:00|44.75|44.75|43.65|44.09|23400|39.618
1390487400|2014-01-23 14:30:00|44.06|44.06|42.6|43.25|15300|38.864
1390573800|2014-01-24 14:30:00|42.86|42.86|41.47|42.65|14500|38.324
1390833000|2014-01-27 14:30:00|42.94|42.95|41.54|41.95|17800|37.695
1390919400|2014-01-28 14:30:00|41.63|41.91|40.54|41.65|17200|37.426
1391005800|2014-01-29 14:30:00|41.92|42.92|41.18|42.17|19600|37.893
1391092200|2014-01-30 14:30:00|42.44|42.74|41.98|41.98|9300|37.722
1391178600|2014-01-31 14:30:00|41.87|42.72|41.24|42.38|23200|38.082
1391437800|2014-02-03 14:30:00|42.44|42.44|40.54|40.64|4400|36.518
1391524200|2014-02-04 14:30:00|41.26|42.31|41.13|41.62|13700|37.399
1391610600|2014-02-05 14:30:00|41.89|42.07|41.2|41.32|32900|37.129
1391697000|2014-02-06 14:30:00|41.77|42.53|40.89|41.95|13300|37.695
1391783400|2014-02-07 14:30:00|41.48|41.5|41|41.06|37700|36.896
1392042600|2014-02-10 14:30:00|41.79|41.79|40.95|41.36|32100|37.165
1392129000|2014-02-11 14:30:00|41.48|41.48|40.98|41.32|40500|37.129
1392215400|2014-02-12 14:30:00|41.33|41.5|41.11|41.5|17300|37.291
1392301800|2014-02-13 14:30:00|41.28|43.34|40.74|43.1|9300|38.729
1392388200|2014-02-14 14:30:00|43.38|43.38|42.36|42.95|31600|38.594
1392733800|2014-02-18 14:30:00|42.72|43.07|42.15|42.15|4200|37.875
1392820200|2014-02-19 14:30:00|42.65|42.65|42.01|42.01|3400|37.749
1392906600|2014-02-20 14:30:00|42.11|42.43|42.06|42.43|17500|38.127
1392993000|2014-02-21 14:30:00|42.02|42.39|42.02|42.1|2800|37.83
1393252200|2014-02-24 14:30:00|41.73|43|41.73|42.78|4800|38.441
1393338600|2014-02-25 14:30:00|42.66|42.99|42.55|42.55|3800|38.235
1393425000|2014-02-26 14:30:00|42.85|42.97|41.69|41.91|16500|37.659
1393511400|2014-02-27 14:30:00|42.15|42.36|41.8|42.12|8000|37.848
1393597800|2014-02-28 14:30:00|42.35|42.87|41.7|41.95|17500|37.695
1393857000|2014-03-03 14:30:00|41.6|41.85|41.53|41.6|13600|37.381
1393943400|2014-03-04 14:30:00|41.69|42.05|41.41|41.85|8600|37.606
1394029800|2014-03-05 14:30:00|42|42.91|41.7|42.91|18200|38.558
1394116200|2014-03-06 14:30:00|42.84|43.69|42.55|43.1|16800|38.729
1394202600|2014-03-07 14:30:00|43.26|43.52|43.2|43.49|4500|39.079
1394458200|2014-03-10 13:30:00|43.2|44.55|43.01|43.24|19100|38.855
1394544600|2014-03-11 13:30:00|42.93|42.93|42.3|42.51|7900|38.199
1394631000|2014-03-12 13:30:00|42.75|43.14|42.65|43.13|5100|38.756
1394717400|2014-03-13 13:30:00|43.37|43.63|42.51|42.51|3200|38.199
1394803800|2014-03-14 13:30:00|42.76|42.85|42.61|42.8|8600|38.459
1395063000|2014-03-17 13:30:00|42.98|43.54|42.7|43.04|1900|38.675
1395149400|2014-03-18 13:30:00|43.13|43.13|42.5|42.67|16200|38.342
1395235800|2014-03-19 13:30:00|42.85|43.33|42.55|43.14|37300|38.765
1395322200|2014-03-20 13:30:00|43.38|43.4|42.87|43.08|7800|38.711
1395408600|2014-03-21 13:30:00|43.25|43.49|42.53|42.55|6900|38.235
1395667800|2014-03-24 13:30:00|42.74|43.3|42.42|42.79|10700|38.45
1395754200|2014-03-25 13:30:00|43.77|43.79|42.85|42.85|19200|38.504
1395840600|2014-03-26 13:30:00|43|43.14|42.67|42.86|5800|38.513
1395927000|2014-03-27 13:30:00|42.79|43.93|42.79|43.66|11000|39.232
1396013400|2014-03-28 13:30:00|43.9|44.1|43.76|43.81|29900|39.367
1396272600|2014-03-31 13:30:00|43.9|43.9|43.62|43.67|9600|39.241
1396359000|2014-04-01 13:30:00|43.76|44|43.63|43.79|26300|39.349
1396445400|2014-04-02 13:30:00|43.54|43.89|42.87|43.87|5400|39.421
1396531800|2014-04-03 13:30:00|43.63|43.84|43.06|43.14|5300|38.765
1396618200|2014-04-04 13:30:00|43.67|44.54|43.6|43.93|12300|39.475
1396877400|2014-04-07 13:30:00|44.12|44.2|43.48|43.69|6300|39.259
1396963800|2014-04-08 13:30:00|44.12|44.75|44.12|44.27|2800|39.78
1397050200|2014-04-09 13:30:00|44.62|44.63|44.11|44.45|4700|39.942
1397136600|2014-04-10 13:30:00|44.39|44.39|43.95|43.95|2900|39.493
1397223000|2014-04-11 13:30:00|44.1|44.18|43.83|43.99|4500|39.529
1397482200|2014-04-14 13:30:00|44.15|44.4|43.85|44.28|7500|39.789
1397568600|2014-04-15 13:30:00|44.29|44.29|43.68|43.89|3100|39.439
1397655000|2014-04-16 13:30:00|43.69|44.08|43.69|44.07|3500|39.6
1397741400|2014-04-17 13:30:00|44.1|44.2|43.5|44.06|6100|39.591
1398087000|2014-04-21 13:30:00|44.06|44.06|43.5|43.5|6000|39.088
1398173400|2014-04-22 13:30:00|43.8|44|43.67|43.76|6300|39.322
1398259800|2014-04-23 13:30:00|42.8|43.72|42.8|43.49|6000|39.079
1398346200|2014-04-24 13:30:00|43.76|44.2|43.35|44.15|14800|39.672
1398432600|2014-04-25 13:30:00|44.01|44.12|43.04|43.04|36700|38.675
1398691800|2014-04-28 13:30:00|43.43|43.81|43.03|43.27|35900|38.882
1398778200|2014-04-29 13:30:00|43.67|43.88|43.25|43.52|31200|39.106
1398864600|2014-04-30 13:30:00|43.71|44.1|43.56|44.1|3700|39.627
1398951000|2014-05-01 13:30:00|44.13|44.75|42.1|42.6|18600|38.279
1399037400|2014-05-02 13:30:00|43.88|44.24|43.11|43.7|20900|39.268
1399296600|2014-05-05 13:30:00|43.91|44.98|43.39|44.82|20600|40.274
1399383000|2014-05-06 13:30:00|44.74|45|44.4|44.54|20800|40.023
1399469400|2014-05-07 13:30:00|44.77|45.1|44.54|45.01|25000|40.445
1399555800|2014-05-08 13:30:00|45.1|45.41|44.75|44.97|5500|40.409
1399642200|2014-05-09 13:30:00|44.96|45.23|44.75|45.04|22400|40.472
1399901400|2014-05-12 13:30:00|45.4|45.71|44.41|44.7|19900|40.167
1399987800|2014-05-13 13:30:00|44.7|45.6|44.57|44.57|9600|40.05
1400074200|2014-05-14 13:30:00|44.71|45.45|43.8|44.66|35600|40.131
1400160600|2014-05-15 13:30:00|44.85|45.6|44.6|45.31|49300|40.715
1400247000|2014-05-16 13:30:00|45.53|46.98|44.87|46.94|39000|42.179
1400506200|2014-05-19 13:30:00|46.95|47.44|46.56|46.99|25400|42.224
1400592600|2014-05-20 13:30:00|47.33|47.33|46.24|46.25|9500|41.559
1400679000|2014-05-21 13:30:00|46.64|46.64|46.07|46.27|8800|41.577
1400765400|2014-05-22 13:30:00|46.45|47.03|46.06|46.67|96900|41.937
1400851800|2014-05-23 13:30:00|46.65|46.89|46.52|46.89|1800|42.134
1401197400|2014-05-27 13:30:00|46.65|48.06|46.57|47.5|33600|42.683
1401283800|2014-05-28 13:30:00|47.61|49.03|47.21|48.55|19700|43.626
1401370200|2014-05-29 13:30:00|48.46|50.37|48.4|49.84|35300|44.785
1401456600|2014-05-30 13:30:00|50|52.48|49.87|51.59|73400|46.358
1401715800|2014-06-02 13:30:00|51.59|52.68|50.94|51.78|32300|46.528
1401802200|2014-06-03 13:30:00|51.81|52.03|51.14|51.77|13300|46.519
1401888600|2014-06-04 13:30:00|51.91|52.47|51.4|52.21|37400|46.915
1401975000|2014-06-05 13:30:00|52.49|52.5|52|52.26|33000|46.96
1402061400|2014-06-06 13:30:00|52.35|52.4|51.62|52.34|32100|47.032
1402320600|2014-06-09 13:30:00|52.35|52.35|51.57|52.19|33400|46.897
1402407000|2014-06-10 13:30:00|52.19|52.35|51.48|52.35|35300|47.041
1402493400|2014-06-11 13:30:00|52.28|52.4|51.82|52.16|11700|46.87
1402579800|2014-06-12 13:30:00|52.35|52.43|52.07|52.29|17500|46.987
1402666200|2014-06-13 13:30:00|52.29|53.15|51.95|52.31|71400|47.005
1402925400|2014-06-16 13:30:00|52.74|52.74|52.01|52.58|16200|47.247
1403011800|2014-06-17 13:30:00|52.35|52.59|51.91|52.13|14600|46.843
1403098200|2014-06-18 13:30:00|52.29|52.65|52.05|52.53|20000|47.202
1403184600|2014-06-19 13:30:00|52.66|53.15|52.51|52.66|23300|47.319
1403271000|2014-06-20 13:30:00|52.91|53.15|52.62|52.62|8400|47.283
1403530200|2014-06-23 13:30:00|52.83|52.83|51.8|52.45|5500|47.131
1403616600|2014-06-24 13:30:00|52.53|52.55|52.04|52.12|24400|46.834
1403703000|2014-06-25 13:30:00|52.61|52.61|52.1|52.56|37200|47.229
1403789400|2014-06-26 13:30:00|52.62|52.62|52.02|52.26|5100|46.96
1403875800|2014-06-27 13:30:00|52.33|53.48|52.33|53.48|33700|48.056
1404135000|2014-06-30 13:30:00|53.23|53.77|52.86|53.77|8000|48.317
1404221400|2014-07-01 13:30:00|53.6|53.8|53.15|53.58|12100|48.146
1404307800|2014-07-02 13:30:00|53.65|53.65|53.35|53.48|9200|48.056
1404394200|2014-07-03 13:30:00|53.59|53.59|52.95|53|15600|47.625
1404739800|2014-07-07 13:30:00|53.32|53.68|53.32|53.58|3600|48.146
1404826200|2014-07-08 13:30:00|53.6|53.73|53.35|53.73|26200|48.281
1404912600|2014-07-09 13:30:00|53.66|54.16|53.36|54.09|18300|48.604
1404999000|2014-07-10 13:30:00|53.42|54.1|53.16|53.81|8200|48.353
1405085400|2014-07-11 13:30:00|53.69|54|53.41|53.64|19400|48.2
1405344600|2014-07-14 13:30:00|53.6|54|53.5|53.66|10900|48.218
1405431000|2014-07-15 13:30:00|53.58|54.14|53.52|53.93|31000|48.46
1405517400|2014-07-16 13:30:00|54.23|54.23|53.72|53.8|13900|48.344
1405603800|2014-07-17 13:30:00|53.95|54.27|53.66|53.85|22700|48.389
1405690200|2014-07-18 13:30:00|54.16|54.5|53.65|54.27|13400|48.766
1405949400|2014-07-21 13:30:00|54.25|54.44|53.92|54.06|19200|48.577
1406035800|2014-07-22 13:30:00|54.2|54.65|54.18|54.58|13000|49.044
1406122200|2014-07-23 13:30:00|54.55|55.3|53.81|55.3|35000|49.691
1406208600|2014-07-24 13:30:00|54.94|57.45|54.73|56.35|51200|50.635
1406295000|2014-07-25 13:30:00|55.77|56.09|54.34|55.12|52700|49.53
1406554200|2014-07-28 13:30:00|55.25|55.25|54.11|54.22|14700|48.721
1406640600|2014-07-29 13:30:00|54|54.81|54|54.39|15200|48.874
1406727000|2014-07-30 13:30:00|54.25|54.72|53.74|54.35|19600|48.838
1406813400|2014-07-31 13:30:00|54.42|54.42|53|53.14|23800|47.751
1406899800|2014-08-01 13:30:00|52.87|54.49|52.87|54.21|8300|48.712
1407159000|2014-08-04 13:30:00|54.38|54.8|54.17|54.65|13300|49.107
1407245400|2014-08-05 13:30:00|54.56|54.6|54.12|54.35|11800|48.838
1407331800|2014-08-06 13:30:00|54.09|54.35|53.87|53.9|8700|48.433
1407418200|2014-08-07 13:30:00|53.98|54|53.11|53.16|22900|47.768
1407504600|2014-08-08 13:30:00|53.75|53.75|53.16|53.73|14600|48.281
1407763800|2014-08-11 13:30:00|55.17|55.24|53.75|54.63|11900|49.089
1407850200|2014-08-12 13:30:00|54.36|55.9|54.3|55.9|20000|50.231
1407936600|2014-08-13 13:30:00|55.9|56.9|55.2|56.9|41800|51.129
1408023000|2014-08-14 13:30:00|56.99|57.79|56.65|57.26|15600|51.453
1408109400|2014-08-15 13:30:00|58.03|58.06|57.5|57.62|24900|51.776
1408368600|2014-08-18 13:30:00|58.05|58.06|57.02|57.69|20000|51.839
1408455000|2014-08-19 13:30:00|57.31|57.63|57.12|57.63|8500|51.785
1408541400|2014-08-20 13:30:00|57.4|57.65|57.27|57.34|3600|51.525
1408627800|2014-08-21 13:30:00|57.59|58.16|57.01|57.8|18900|51.938
1408714200|2014-08-22 13:30:00|58.43|58.43|57.42|57.63|16000|51.785
1408973400|2014-08-25 13:30:00|58|58.35|57.71|58.35|7500|52.432
1409059800|2014-08-26 13:30:00|58.55|59.29|58.55|58.58|15300|52.639
1409146200|2014-08-27 13:30:00|58.91|59|58.15|58.7|9800|52.747
1409232600|2014-08-28 13:30:00|58.48|58.48|57.07|57.09|25600|51.3
1409319000|2014-08-29 13:30:00|57.06|57.52|56.32|56.89|23100|51.12
1409664600|2014-09-02 13:30:00|56.85|58.2|56.23|58.2|50500|52.297
1409751000|2014-09-03 13:30:00|58.48|58.48|57.67|58.22|4600|52.315
1409837400|2014-09-04 13:30:00|58.47|61.44|58.47|60.44|60200|54.31
1409923800|2014-09-05 13:30:00|60.46|61.68|60.46|61.24|18100|55.029
1410183000|2014-09-08 13:30:00|61.17|61.25|60.78|60.83|14600|54.661
1410269400|2014-09-09 13:30:00|60.63|60.8|60.19|60.49|9400|54.355
1410355800|2014-09-10 13:30:00|60.24|60.85|59.97|60.5|11400|54.364
1410442200|2014-09-11 13:30:00|60.74|60.74|60.05|60.25|6400|54.139
1410528600|2014-09-12 13:30:00|59.85|60.34|59.69|59.88|6900|53.807
1410787800|2014-09-15 13:30:00|60.21|60.24|59.95|60.19|6700|54.086
1410874200|2014-09-16 13:30:00|60.47|61.29|59.51|59.66|12400|53.609
1410960600|2014-09-17 13:30:00|59.94|60.28|59.52|59.65|38000|53.6
1411047000|2014-09-18 13:30:00|59.78|59.78|58.56|59.04|16100|53.052
1411133400|2014-09-19 13:30:00|59.27|60.75|59.11|59.11|52100|53.115
1411392600|2014-09-22 13:30:00|59.5|59.52|58.72|58.9|14400|52.926
1411479000|2014-09-23 13:30:00|59.17|59.85|58.76|58.9|30500|52.926
1411565400|2014-09-24 13:30:00|59.07|59.43|58.93|59.09|9900|53.097
1411651800|2014-09-25 13:30:00|58.88|58.88|57.89|58.21|14700|52.306
1411738200|2014-09-26 13:30:00|58.56|58.82|57.95|58.06|18800|52.172
1411997400|2014-09-29 13:30:00|57.44|58.39|56.85|58.39|26500|52.468
1412083800|2014-09-30 13:30:00|58.19|59.84|57.81|59.74|36900|53.681
1412170200|2014-10-01 13:30:00|59.45|60.15|59.26|59.3|8900|53.286
1412256600|2014-10-02 13:30:00|59.11|59.36|58.51|58.75|6800|52.792
1412343000|2014-10-03 13:30:00|58.67|59.17|58.25|58.97|11800|52.989
1412602200|2014-10-06 13:30:00|59.39|59.71|58.83|58.89|13500|52.917
1412688600|2014-10-07 13:30:00|58.74|59.76|58.55|58.84|27200|52.872
1412775000|2014-10-08 13:30:00|58.56|60.41|58.56|59.9|24700|53.825
1412861400|2014-10-09 13:30:00|59.78|60.49|59|59.39|27800|53.367
1412947800|2014-10-10 13:30:00|58.99|59.25|58.45|58.55|17700|52.612
1413207000|2014-10-13 13:30:00|58.57|59|58.4|58.42|34700|52.495
1413293400|2014-10-14 13:30:00|58.6|59.35|57.88|58.49|41800|52.558
1413379800|2014-10-15 13:30:00|58.62|58.75|57.18|57.62|24600|51.776
1413466200|2014-10-16 13:30:00|56.63|57.64|56.2|57.35|17100|51.534
1413552600|2014-10-17 13:30:00|57.91|58.49|57.25|57.41|40100|51.587
1413811800|2014-10-20 13:30:00|57.59|58.09|57.41|57.61|24900|51.767
1413898200|2014-10-21 13:30:00|57.61|58.7|57.61|58.52|17200|52.585
1413984600|2014-10-22 13:30:00|58.7|58.7|58|58|15400|52.118
1414071000|2014-10-23 13:30:00|58.8|60.35|58.7|59.62|22700|53.573
1414157400|2014-10-24 13:30:00|59.97|59.97|59.03|59.29|20400|53.277
1414416600|2014-10-27 13:30:00|58.93|60.17|57.85|57.89|42300|52.019
1414503000|2014-10-28 13:30:00|58.33|60.01|58.33|59.99|24600|53.906
1414589400|2014-10-29 13:30:00|59.93|60.3|59.6|59.74|11500|53.681
1414675800|2014-10-30 13:30:00|59.7|60.67|59.59|60.61|13100|54.463
1414762200|2014-10-31 13:30:00|60.68|61.84|60.45|61.15|22800|54.948
1415025000|2014-11-03 14:30:00|61.1|61.3|59.94|60.32|10500|54.202
1415111400|2014-11-04 14:30:00|60.03|60.51|59.16|60.3|30300|54.184
1415197800|2014-11-05 14:30:00|60.32|60.32|59.65|59.83|18800|53.762
1415284200|2014-11-06 14:30:00|59.57|59.96|58.5|58.79|27700|52.827
1415370600|2014-11-07 14:30:00|58.6|59.01|57.95|57.97|25100|52.091
1415629800|2014-11-10 14:30:00|58.47|59.48|57.81|59.23|18300|53.223
1415716200|2014-11-11 14:30:00|59.47|59.47|58.53|58.53|16300|52.594
1415802600|2014-11-12 14:30:00|58.66|59.55|58.6|59|9700|53.016
1415889000|2014-11-13 14:30:00|59.61|59.61|58.9|59.09|12400|53.097
1415975400|2014-11-14 14:30:00|59.36|59.44|58.7|58.8|12800|52.836
1416234600|2014-11-17 14:30:00|58.49|58.49|55|57.85|20300|51.983
1416321000|2014-11-18 14:30:00|57.76|57.88|56.95|57.3|17700|51.489
1416407400|2014-11-19 14:30:00|57.23|57.95|56.99|57.95|40700|52.073
1416493800|2014-11-20 14:30:00|57.55|58.6|57.5|58.4|8600|52.477
1416580200|2014-11-21 14:30:00|58.81|58.81|58.09|58.09|10200|52.198
1416839400|2014-11-24 14:30:00|58.22|58.22|57.4|57.64|23900|51.794
1416925800|2014-11-25 14:30:00|57.96|58.05|57.1|57.94|24100|52.064
1417012200|2014-11-26 14:30:00|58.11|58.11|56.8|56.93|15300|51.156
1417185000|2014-11-28 14:30:00|56.78|56.85|56.44|56.58|5100|50.842
1417444200|2014-12-01 14:30:00|56.22|56.22|54.19|54.76|22100|49.206
1417530600|2014-12-02 14:30:00|54.75|55|53.25|53.37|24500|47.957
1417617000|2014-12-03 14:30:00|53.56|54.48|53.24|53.77|44700|48.317
1417703400|2014-12-04 14:30:00|53.62|55.18|53.6|54.43|16200|48.91
1417789800|2014-12-05 14:30:00|54.19|54.3|52.71|53.47|16000|48.047
1418049000|2014-12-08 14:30:00|53.16|53.16|51.2|51.44|22300|46.223
1418135400|2014-12-09 14:30:00|51.38|51.45|48.75|50.66|25500|45.522
1418221800|2014-12-10 14:30:00|50.25|50.36|49.6|49.9|9800|44.839
1418308200|2014-12-11 14:30:00|49.6|51.25|49.6|50.71|15000|45.567
1418394600|2014-12-12 14:30:00|50.68|50.9|50.25|50.84|5900|45.684
1418653800|2014-12-15 14:30:00|51|51.17|48.69|49.75|22700|44.704
1418740200|2014-12-16 14:30:00|49.29|50.06|49|49.77|35300|44.722
1418826600|2014-12-17 14:30:00|50.05|52.4|49.37|50.5|39900|45.378
1418913000|2014-12-18 14:30:00|51.13|52.5|50|51.66|23900|46.421
1418999400|2014-12-19 14:30:00|52.14|52.45|51.13|52.45|31000|47.131
1419258600|2014-12-22 14:30:00|51.82|51.82|50.65|50.98|17600|45.81
1419345000|2014-12-23 14:30:00|51|51|50.06|50.12|26400|45.037
1419431400|2014-12-24 14:30:00|50.28|50.78|49.91|50.78|5700|45.63
1419604200|2014-12-26 14:30:00|50.64|51.07|50.53|50.55|4800|45.423
1419863400|2014-12-29 14:30:00|50.73|50.87|50.33|50.33|8700|45.226
1419949800|2014-12-30 14:30:00|49.98|50.67|49.98|50.29|5600|45.19
1420036200|2014-12-31 14:30:00|50.05|50.6|49.83|49.88|5900|44.821
1420209000|2015-01-02 14:30:00|49.85|50.04|48.3|48.49|9900|43.572
1420468200|2015-01-05 14:30:00|48.56|48.56|47.7|48.2|14100|43.312
1420554600|2015-01-06 14:30:00|47.88|48.14|47.7|47.97|8000|43.105
1420641000|2015-01-07 14:30:00|48.29|49.03|48.08|49|19700|44.03
1420727400|2015-01-08 14:30:00|48.63|50.42|48.63|50.07|20200|44.992
1420813800|2015-01-09 14:30:00|50.1|50.48|49.37|49.49|9400|44.471
1421073000|2015-01-12 14:30:00|49.18|49.81|48.52|49.64|18600|44.605
1421159400|2015-01-13 14:30:00|49.87|49.94|49.53|49.71|19900|44.668
1421245800|2015-01-14 14:30:00|49.71|50.09|49.65|49.89|5700|44.83
1421332200|2015-01-15 14:30:00|50.01|50.01|48.45|48.55|25900|43.626
1421418600|2015-01-16 14:30:00|48.37|49.23|47.65|48.82|22700|43.869
1421764200|2015-01-20 14:30:00|49.29|49.35|48.73|48.92|34900|43.959
1421850600|2015-01-21 14:30:00|48.86|50.48|48.86|50.1|10900|45.019
1421937000|2015-01-22 14:30:00|50.42|51|50.14|50.31|21700|45.208
1422023400|2015-01-23 14:30:00|50.04|51.06|50.04|50.72|12700|45.576
1422282600|2015-01-26 14:30:00|50.64|50.74|49.7|49.7|15300|44.659
1422369000|2015-01-27 14:30:00|50|50.37|49.14|50.04|13900|44.965
1422455400|2015-01-28 14:30:00|50|50.84|49.64|50.82|13200|45.666
1422541800|2015-01-29 14:30:00|50.32|51.87|50.06|51.55|15500|46.322
1422628200|2015-01-30 14:30:00|51.2|51.2|48.51|48.84|20500|43.887
1422887400|2015-02-02 14:30:00|48.85|48.85|47.76|48.6|36500|43.671
1422973800|2015-02-03 14:30:00|48.49|49.29|48.48|48.97|25800|44.003
1423060200|2015-02-04 14:30:00|49.08|50.06|49|49.11|13200|44.129
1423146600|2015-02-05 14:30:00|50.02|51.48|49.06|51.08|26100|45.899
1423233000|2015-02-06 14:30:00|50.73|51.5|50.68|50.81|12800|45.657
1423492200|2015-02-09 14:30:00|51.17|51.75|50.95|51.75|8000|46.501
1423578600|2015-02-10 14:30:00|51.5|51.5|50.72|50.95|7400|45.783
1423665000|2015-02-11 14:30:00|50.71|50.92|49.18|50.65|13200|45.513
1423751400|2015-02-12 14:30:00|50.64|51.46|49.91|51.22|6500|46.025
1423837800|2015-02-13 14:30:00|50.96|51.6|50.96|51.58|7300|46.349
1424183400|2015-02-17 14:30:00|51.4|51.59|50.75|51.08|9400|45.899
1424269800|2015-02-18 14:30:00|50.97|51.35|50.35|50.71|9500|45.567
1424356200|2015-02-19 14:30:00|50.7|50.71|50.3|50.35|13200|45.243
1424442600|2015-02-20 14:30:00|50.45|50.84|50.35|50.66|8800|45.522
1424701800|2015-02-23 14:30:00|50.86|50.86|50.25|50.43|11000|45.315
1424788200|2015-02-24 14:30:00|50.65|51.11|50.65|51.11|4800|45.926
1424874600|2015-02-25 14:30:00|51.02|51.03|50.11|50.11|6700|45.028
1424961000|2015-02-26 14:30:00|50.28|50.35|49.36|49.82|16300|44.767
1425047400|2015-02-27 14:30:00|49.77|51.33|49.61|51.02|9600|45.846
1425306600|2015-03-02 14:30:00|51.05|51.27|50.78|50.92|5800|45.756
1425393000|2015-03-03 14:30:00|50.8|51|50.65|50.81|7000|45.657
1425479400|2015-03-04 14:30:00|50.61|50.61|50.4|50.42|3200|45.306
1425565800|2015-03-05 14:30:00|50.39|50.57|50.01|50.45|12600|45.333
1425652200|2015-03-06 14:30:00|50.04|50.04|49.05|49.25|7800|44.255
1425907800|2015-03-09 13:30:00|49.19|49.6|49.18|49.54|9100|44.516
1425994200|2015-03-10 13:30:00|49.35|49.35|48.7|48.84|4100|43.887
1426080600|2015-03-11 13:30:00|49.08|50.74|49|50.69|11400|45.549
1426167000|2015-03-12 13:30:00|50.71|51.64|50.71|51.23|9200|46.034
1426253400|2015-03-13 13:30:00|55.66|55.66|50.75|51.28|11800|46.079
1426512600|2015-03-16 13:30:00|51.54|53.79|51.43|52.7|12400|47.355
1426599000|2015-03-17 13:30:00|52.94|52.94|51.23|51.53|10800|46.304
1426685400|2015-03-18 13:30:00|51.5|53.49|51.5|53.06|5400|47.679
1426771800|2015-03-19 13:30:00|52.9|52.9|52.5|52.54|3800|47.211
1426858200|2015-03-20 13:30:00|53.19|53.9|53.19|53.21|13000|47.813
1427117400|2015-03-23 13:30:00|53.56|54.49|53.56|53.78|13500|48.326
1427203800|2015-03-24 13:30:00|54.04|54.04|52.27|52.27|11400|46.969
1427290200|2015-03-25 13:30:00|52.6|52.7|50.9|50.9|13700|45.738
1427376600|2015-03-26 13:30:00|51.04|51.1|50.6|50.82|7400|45.666
1427463000|2015-03-27 13:30:00|50.5|51.04|49.78|50.32|8400|45.217
1427722200|2015-03-30 13:30:00|50.47|50.47|49.95|50.16|5900|45.073
1427808600|2015-03-31 13:30:00|50.05|50.2|49.6|49.85|16800|44.794
1427895000|2015-04-01 13:30:00|50.06|50.99|49.8|50.91|10500|45.747
1427981400|2015-04-02 13:30:00|51.15|52.1|50.9|51.96|2100|46.69
1428327000|2015-04-06 13:30:00|51.98|53.65|51.98|53.36|10600|47.948
1428413400|2015-04-07 13:30:00|53.39|53.97|53.13|53.56|9600|48.128
1428499800|2015-04-08 13:30:00|53.83|54.29|53.76|53.76|7500|48.308
1428586200|2015-04-09 13:30:00|53.84|54.05|53.25|53.4|10300|47.984
1428672600|2015-04-10 13:30:00|53.5|53.5|52.17|52.59|8200|47.256
1428931800|2015-04-13 13:30:00|52.8|52.8|50.26|50.87|7300|45.711
1429018200|2015-04-14 13:30:00|50.92|52.45|50.6|52.34|5900|47.032
1429104600|2015-04-15 13:30:00|52.15|52.67|51.1|51.62|5900|46.385
1429191000|2015-04-16 13:30:00|51.83|52.76|51.74|51.92|4900|46.654
1429277400|2015-04-17 13:30:00|51.4|52.35|51.29|51.93|4300|46.663
1429536600|2015-04-20 13:30:00|51.8|52.75|51.8|52.55|5800|47.22
1429623000|2015-04-21 13:30:00|52.87|53.15|52.57|52.57|5300|47.238
1429709400|2015-04-22 13:30:00|52.76|53.32|52.62|52.9|6000|47.535
1429795800|2015-04-23 13:30:00|53.3|53.5|53.15|53.15|5500|47.76
1429882200|2015-04-24 13:30:00|53.18|54.5|53.18|54.4|10500|48.883
1430141400|2015-04-27 13:30:00|54.5|54.7|53.63|53.68|25800|48.236
1430227800|2015-04-28 13:30:00|53.66|54.63|53.03|53.25|11400|47.849
1430314200|2015-04-29 13:30:00|53.11|53.85|53.01|53.3|7700|47.894
1430400600|2015-04-30 13:30:00|52.82|53.81|52.51|53.79|10300|48.335
1430487000|2015-05-01 13:30:00|53.48|54.6|53.48|54.45|34100|48.928
1430746200|2015-05-04 13:30:00|54.51|54.7|53.21|54.34|37200|48.829
1430832600|2015-05-05 13:30:00|54.3|54.95|54|54.51|8500|48.982
1430919000|2015-05-06 13:30:00|54.86|55.11|54.68|54.83|18100|49.269
1431005400|2015-05-07 13:30:00|54.93|55.61|54.87|55.28|3800|49.673
1431091800|2015-05-08 13:30:00|55.92|58.43|55.92|57.08|15300|51.291
1431351000|2015-05-11 13:30:00|56.65|57.06|56.2|56.68|12200|51.458|divid|0.584
1431437400|2015-05-12 13:30:00|56|56.58|56|56.13|10400|50.959
1431523800|2015-05-13 13:30:00|56.32|57.44|56.17|57.38|44700|52.093
1431610200|2015-05-14 13:30:00|57.99|58.7|57.7|58.14|25700|52.783
1431696600|2015-05-15 13:30:00|58.22|58.98|57.85|58.02|11100|52.675
1431955800|2015-05-18 13:30:00|58.15|58.3|57.7|57.93|18100|52.593
1432042200|2015-05-19 13:30:00|57.7|57.81|56.47|56.59|21200|51.376
1432128600|2015-05-20 13:30:00|56.5|56.63|56.05|56.39|15400|51.195
1432215000|2015-05-21 13:30:00|56.22|56.22|55.26|55.29|53100|50.196
1432301400|2015-05-22 13:30:00|55.1|55.1|53.74|54.6|17000|49.57
1432647000|2015-05-26 13:30:00|54.57|55.87|54.57|55.56|41300|50.441
1432733400|2015-05-27 13:30:00|55.59|56.82|55.59|56.77|6100|51.54
1432819800|2015-05-28 13:30:00|56.17|56.42|55.7|55.96|8900|50.804
1432906200|2015-05-29 13:30:00|55.64|57.38|55.62|57.37|10700|52.084
1433165400|2015-06-01 13:30:00|57.9|58.35|56.2|56.29|22600|51.104
1433251800|2015-06-02 13:30:00|56.49|57.02|56.15|56.32|10900|51.131
1433338200|2015-06-03 13:30:00|56.47|56.75|55.85|55.96|7600|50.804
1433424600|2015-06-04 13:30:00|55.71|55.96|55.35|55.35|7400|50.251
1433511000|2015-06-05 13:30:00|54.91|55|54.44|54.5|10400|49.479
1433770200|2015-06-08 13:30:00|54.32|55.23|54.32|54.87|23400|49.815
1433856600|2015-06-09 13:30:00|55.2|56.32|55.2|55.55|5700|50.432
1433943000|2015-06-10 13:30:00|56.12|56.3|55.75|55.75|9000|50.614
1434029400|2015-06-11 13:30:00|55.99|55.99|55.33|55.62|10300|50.496
1434115800|2015-06-12 13:30:00|55.15|55.47|54.86|55.33|7500|50.232
1434375000|2015-06-15 13:30:00|55.13|55.69|54.33|55.43|17300|50.323
1434461400|2015-06-16 13:30:00|55.76|55.88|55.09|55.2|7000|50.114
1434547800|2015-06-17 13:30:00|55.08|56.49|55.07|56.36|5500|51.167
1434634200|2015-06-18 13:30:00|56.59|56.65|56.28|56.29|8300|51.104
1434720600|2015-06-19 13:30:00|56.53|56.53|55.2|55.3|7400|50.205
1434979800|2015-06-22 13:30:00|55.61|56.1|55.09|55.13|7300|50.051
1435066200|2015-06-23 13:30:00|55.42|55.8|55.42|55.8|2600|50.659
1435152600|2015-06-24 13:30:00|55.22|55.74|55.15|55.51|4200|50.396
1435239000|2015-06-25 13:30:00|55.4|55.71|55.09|55.71|11000|50.577
1435325400|2015-06-26 13:30:00|55.44|56.26|55.1|56.26|11200|51.077
1435584600|2015-06-29 13:30:00|56.03|56.03|53.98|54.84|8500|49.787
1435671000|2015-06-30 13:30:00|54.9|54.9|53.71|54.11|11200|49.125
1435757400|2015-07-01 13:30:00|54.08|54.08|52.61|52.72|12500|47.863
1435843800|2015-07-02 13:30:00|52.89|54.33|52.89|54.15|6800|49.161
1436189400|2015-07-06 13:30:00|53.57|53.8|53.35|53.75|5800|49.334|divid|0.588
1436275800|2015-07-07 13:30:00|53.59|54.04|52.74|53.86|10200|49.435
1436362200|2015-07-08 13:30:00|53.54|53.54|52.7|53.04|17200|48.682
1436448600|2015-07-09 13:30:00|53.66|55.45|53.5|55.17|15300|50.637
1436535000|2015-07-10 13:30:00|55.56|56.68|55.07|56.68|6200|52.023
1436794200|2015-07-13 13:30:00|56.26|57.27|55.75|57.16|14800|52.463
1436880600|2015-07-14 13:30:00|57.36|58.09|57.36|57.92|4400|53.161
1436967000|2015-07-15 13:30:00|57.89|58.18|57.22|57.22|5200|52.519
1437053400|2015-07-16 13:30:00|57.23|57.35|56.88|56.99|10000|52.307
1437139800|2015-07-17 13:30:00|56.96|58.7|56.96|58.69|6000|53.868
1437399000|2015-07-20 13:30:00|58.52|59.3|58.3|58.49|12300|53.684
1437485400|2015-07-21 13:30:00|58.5|58.5|58.01|58.21|18000|53.427
1437571800|2015-07-22 13:30:00|57.87|57.87|56.9|57.2|6400|52.5
1437658200|2015-07-23 13:30:00|57.05|57.6|56.85|56.94|15800|52.262
1437744600|2015-07-24 13:30:00|57|57.23|55.74|55.79|5900|51.206
1438003800|2015-07-27 13:30:00|55.44|55.96|54.35|55.11|18400|50.582
1438090200|2015-07-28 13:30:00|55.44|55.44|54.95|54.99|33500|50.472
1438176600|2015-07-29 13:30:00|56.28|57.47|55.44|56.59|102400|51.94
1438263000|2015-07-30 13:30:00|56.42|56.76|55.65|56.33|12800|51.702
1438349400|2015-07-31 13:30:00|56.95|57.52|56.78|57.09|12200|52.399
1438608600|2015-08-03 13:30:00|56.97|57.3|56.19|56.54|10700|51.894
1438695000|2015-08-04 13:30:00|56.42|57.2|56.42|56.75|11800|52.087
1438781400|2015-08-05 13:30:00|57.2|57.34|56.95|57.08|9600|52.39
1438867800|2015-08-06 13:30:00|57.02|57.74|56.93|57.11|25200|52.418
1438954200|2015-08-07 13:30:00|57.02|57.91|57.02|57.73|23500|52.987
1439213400|2015-08-10 13:30:00|57.77|58.31|57.63|57.79|7300|53.042
1439299800|2015-08-11 13:30:00|57.35|57.35|56.84|57.12|4200|52.427
1439386200|2015-08-12 13:30:00|56.73|57.47|55.74|56.56|10400|51.913
1439472600|2015-08-13 13:30:00|56.85|57.5|55.7|55.7|7800|51.123
1439559000|2015-08-14 13:30:00|55.85|56.97|55.85|56.76|6300|52.096
1439818200|2015-08-17 13:30:00|56.52|56.93|56.08|56.08|5600|51.472
1439904600|2015-08-18 13:30:00|56.2|56.34|55.89|55.89|10700|51.298
1439991000|2015-08-19 13:30:00|55.71|56.45|54.7|56.04|8000|51.435
1440077400|2015-08-20 13:30:00|55.52|55.7|54.57|54.77|17500|50.27
1440163800|2015-08-21 13:30:00|54.19|54.35|53.61|54|31000|49.563
1440423000|2015-08-24 13:30:00|51.9|52.88|50.42|51.22|29200|47.012
1440509400|2015-08-25 13:30:00|52.7|53.63|50.51|50.51|32500|46.36
1440595800|2015-08-26 13:30:00|51.92|53.4|50.93|53.14|19200|48.774
1440682200|2015-08-27 13:30:00|53.89|54.67|53.35|53.52|24200|49.123
1440768600|2015-08-28 13:30:00|53.55|55.12|53.55|55.03|11800|50.508
1441027800|2015-08-31 13:30:00|54.93|57.16|53.91|56.83|18700|52.161
1441114200|2015-09-01 13:30:00|55.62|56.89|55.55|56.77|21300|52.105
1441200600|2015-09-02 13:30:00|57.12|58.55|56.55|58.54|26300|53.73
1441287000|2015-09-03 13:30:00|58.72|60.62|58.64|60.07|39300|55.134
1441373400|2015-09-04 13:30:00|60.05|60.05|57.91|59|19000|54.152
1441719000|2015-09-08 13:30:00|60.01|60.6|59.59|60.42|16300|55.456
1441805400|2015-09-09 13:30:00|61|61|59.91|60.19|16600|55.244
1441891800|2015-09-10 13:30:00|60.04|60.8|60.02|60.68|7500|55.694
1441978200|2015-09-11 13:30:00|60.57|62.33|60.57|62.28|9200|57.163
1442237400|2015-09-14 13:30:00|61.88|62.15|61.05|61.28|12800|56.245
1442323800|2015-09-15 13:30:00|61.37|62.6|60.66|62.43|19600|57.3
1442410200|2015-09-16 13:30:00|62.75|63.6|62.49|63.1|6500|57.915
1442496600|2015-09-17 13:30:00|63.22|64.3|62.75|63.49|17400|58.273
1442583000|2015-09-18 13:30:00|62.69|63.11|61.85|61.85|17800|56.768
1442842200|2015-09-21 13:30:00|62.51|62.9|61.85|61.89|24400|56.805
1442928600|2015-09-22 13:30:00|61.32|61.6|60.27|60.63|21300|55.648
1443015000|2015-09-23 13:30:00|60.62|61.5|60.62|61.19|24800|56.162
1443101400|2015-09-24 13:30:00|60.5|63.2|60.5|63.15|27400|57.961
1443187800|2015-09-25 13:30:00|63.32|63.63|62.44|63.44|34200|58.227
1443447000|2015-09-28 13:30:00|63.12|63.28|61.39|61.85|13700|56.768
1443533400|2015-09-29 13:30:00|63.06|63.06|59.95|61.29|18600|56.254
1443619800|2015-09-30 13:30:00|62.07|62.85|60.82|61.1|39600|56.08
1443706200|2015-10-01 13:30:00|61.13|61.55|60.57|61.01|9100|55.997
1443792600|2015-10-02 13:30:00|60.75|61.23|60.2|60.4|26500|55.437
1444051800|2015-10-05 13:30:00|60.57|61.41|60.49|60.89|39700|55.887
1444138200|2015-10-06 13:30:00|60.9|61.35|60.6|61.13|14700|56.107
1444224600|2015-10-07 13:30:00|61.13|61.55|59.65|60|26300|55.07
1444311000|2015-10-08 13:30:00|59.99|59.99|58.74|59.59|16600|54.694
1444397400|2015-10-09 13:30:00|59.43|60.65|59.43|59.71|20900|54.804
1444656600|2015-10-12 13:30:00|59.71|61.45|59.7|60.52|23400|55.547
1444743000|2015-10-13 13:30:00|60.14|60.53|58.9|58.95|13800|54.106
1444829400|2015-10-14 13:30:00|59.59|59.59|57.6|57.95|24700|53.189
1444915800|2015-10-15 13:30:00|58.1|58.85|58.1|58.59|25400|53.776
1445002200|2015-10-16 13:30:00|58.72|59.66|58.24|59.25|15100|54.382
1445261400|2015-10-19 13:30:00|59.25|59.25|58.42|58.6|10600|53.785
1445347800|2015-10-20 13:30:00|58.63|59.25|57.02|57.74|23500|52.996
1445434200|2015-10-21 13:30:00|57.57|58.97|57.57|58.71|17500|53.886
1445520600|2015-10-22 13:30:00|59.05|60.54|59.05|60.43|17900|55.465
1445607000|2015-10-23 13:30:00|60.04|60.69|58.03|58.92|37300|54.079
1445866200|2015-10-26 13:30:00|58.93|59.95|58|59.56|16700|54.666
1445952600|2015-10-27 13:30:00|59.53|59.75|58.73|59.72|15600|54.813
1446039000|2015-10-28 13:30:00|59.85|59.85|57.65|57.76|21200|53.014
1446125400|2015-10-29 13:30:00|57.61|57.64|56.01|56.18|20700|51.564
1446211800|2015-10-30 13:30:00|56.33|56.33|54.43|54.72|18200|50.224
1446474600|2015-11-02 14:30:00|54.68|54.99|54.57|54.99|8000|50.472
1446561000|2015-11-03 14:30:00|54.8|56.78|54.8|56.77|30800|52.105
1446647400|2015-11-04 14:30:00|56.72|57.39|56.72|57.22|11800|52.519
1446733800|2015-11-05 14:30:00|57.01|57.02|55.86|55.86|21500|51.27
1446820200|2015-11-06 14:30:00|55.38|55.59|54.39|54.45|25400|49.976
1447079400|2015-11-09 14:30:00|54.04|54.1|52.08|52.13|44500|47.847
1447165800|2015-11-10 14:30:00|52.1|52.1|50.95|51.38|41700|47.158
1447252200|2015-11-11 14:30:00|51.82|51.82|49.3|49.87|52500|45.772
1447338600|2015-11-12 14:30:00|49.5|51.22|49.5|50.88|48100|46.699
1447425000|2015-11-13 14:30:00|51.11|51.62|50.77|51.34|20200|47.122
1447684200|2015-11-16 14:30:00|51.35|52.05|51.35|51.88|19500|47.617
1447770600|2015-11-17 14:30:00|51.5|52.93|51.3|52.79|24300|48.453
1447857000|2015-11-18 14:30:00|53.02|53.02|51.77|52.24|22600|47.948
1447943400|2015-11-19 14:30:00|52.32|52.91|51.6|51.81|20600|47.553
1448029800|2015-11-20 14:30:00|51.8|52.4|50.79|52.31|14500|48.012
1448289000|2015-11-23 14:30:00|52.08|52.13|51.18|51.3|25800|47.085
1448375400|2015-11-24 14:30:00|51.44|51.45|50.8|51.15|38300|46.947
1448461800|2015-11-25 14:30:00|51.1|51.4|50.54|51.08|16100|46.883
1448634600|2015-11-27 14:30:00|51.13|51.44|51.08|51.27|6400|47.057
1448893800|2015-11-30 14:30:00|51.31|51.41|50|50.18|25200|46.057
1448980200|2015-12-01 14:30:00|50.31|51.73|50.31|50.99|31300|46.8
1449066600|2015-12-02 14:30:00|51.01|51.44|50.35|50.51|18800|46.36
1449153000|2015-12-03 14:30:00|50.41|50.5|49.75|50|31500|45.892
1449239400|2015-12-04 14:30:00|50.05|50.56|49.69|50.23|34900|46.103
1449498600|2015-12-07 14:30:00|50.19|50.41|48.09|48.87|39500|44.855
1449585000|2015-12-08 14:30:00|48.56|48.56|48.01|48.42|48100|44.442
1449671400|2015-12-09 14:30:00|48.2|49.33|48.2|48.57|15600|44.579
1449757800|2015-12-10 14:30:00|48.65|48.65|46.49|46.61|38800|42.78
1449844200|2015-12-11 14:30:00|46.31|46.37|44.72|46.04|51200|42.257
1450103400|2015-12-14 14:30:00|46.3|46.58|45.3|45.64|19600|41.89
1450189800|2015-12-15 14:30:00|45.87|47.22|45.86|46.9|20600|43.046
1450276200|2015-12-16 14:30:00|47.11|49.07|47.11|48.16|25000|44.203
1450362600|2015-12-17 14:30:00|48.33|48.56|47.5|48.13|10700|44.175
1450449000|2015-12-18 14:30:00|48.21|49.36|47.59|49.23|58400|45.185
1450708200|2015-12-21 14:30:00|49.04|49.52|47.4|47.72|21900|43.799
1450794600|2015-12-22 14:30:00|48.03|49.24|47|49.15|21300|45.112
1450881000|2015-12-23 14:30:00|49.26|49.7|48.95|49.38|21500|45.323
1450967400|2015-12-24 14:30:00|49.47|49.47|47.98|48.06|14300|44.111
1451313000|2015-12-28 14:30:00|48.29|48.51|47.8|48.08|14000|44.13
1451399400|2015-12-29 14:30:00|48.47|49.33|47.82|49.03|23600|45.001
1451485800|2015-12-30 14:30:00|49.08|49.49|48.8|48.95|35600|44.928
1451572200|2015-12-31 14:30:00|48.93|49.62|48.49|49.23|29100|45.185
1451917800|2016-01-04 14:30:00|48.57|48.9|47.91|48.67|20000|44.671
1452004200|2016-01-05 14:30:00|48.48|48.82|47.58|47.9|13300|43.964
1452090600|2016-01-06 14:30:00|47.12|47.8|46.82|46.97|15100|43.111
1452177000|2016-01-07 14:30:00|46.65|46.65|45.34|45.58|23000|41.835
1452263400|2016-01-08 14:30:00|45.93|46.15|45.43|45.68|22000|41.927
1452522600|2016-01-11 14:30:00|46.45|46.69|45.62|45.88|12200|42.11
1452609000|2016-01-12 14:30:00|46.24|47|46.13|47|19800|43.138
1452695400|2016-01-13 14:30:00|47.06|47.06|45.39|45.92|22200|42.147
1452781800|2016-01-14 14:30:00|45.85|46.15|44.95|46.04|15200|42.257
1452868200|2016-01-15 14:30:00|45.06|45.21|44.45|44.88|35500|41.192
1453213800|2016-01-19 14:30:00|45.26|45.51|44.86|45.27|21300|41.55
1453300200|2016-01-20 14:30:00|44.64|45.49|43.58|44.26|31400|40.623
1453386600|2016-01-21 14:30:00|44.25|44.5|43.33|43.52|18300|39.944
1453473000|2016-01-22 14:30:00|44.28|44.45|43.27|43.44|62000|39.871
1453732200|2016-01-25 14:30:00|43.16|43.79|42.16|42.49|24800|38.999
1453818600|2016-01-26 14:30:00|42.4|42.68|41.86|42.12|14000|38.659
1453905000|2016-01-27 14:30:00|41.81|42.35|41.18|41.4|20300|37.998
1453991400|2016-01-28 14:30:00|41.48|42.23|40.43|41.17|60800|37.787
1454077800|2016-01-29 14:30:00|41.32|43.49|41.32|43.32|9300|39.761
1454337000|2016-02-01 14:30:00|43.34|44.14|43.24|43.9|18500|40.293
1454423400|2016-02-02 14:30:00|43.07|44.4|43|44.22|25900|40.587
1454509800|2016-02-03 14:30:00|44.6|47.39|44.6|47.14|48800|43.267
1454596200|2016-02-04 14:30:00|47.31|48.19|46.92|47.04|20500|43.175
1454682600|2016-02-05 14:30:00|46.93|46.93|44.4|45.55|19500|41.807
1454941800|2016-02-08 14:30:00|45|45.12|44.25|44.72|16300|41.046
1455028200|2016-02-09 14:30:00|44.39|44.5|44.08|44.3|11200|40.66
1455114600|2016-02-10 14:30:00|44.34|44.58|43.96|43.98|6100|40.366
1455201000|2016-02-11 14:30:00|43.4|43.53|42.76|43.15|16800|39.605
1455287400|2016-02-12 14:30:00|43.59|44.3|43.42|44.21|8400|40.577
1455633000|2016-02-16 14:30:00|44.42|45.37|44.42|44.69|14700|41.018
1455719400|2016-02-17 14:30:00|45.19|47.1|45.19|46.9|21900|43.046
1455805800|2016-02-18 14:30:00|47.01|48.75|47.01|47.77|16500|43.845
1455892200|2016-02-19 14:30:00|47.26|47.47|46.58|46.95|11300|43.092
1456151400|2016-02-22 14:30:00|47.12|48.03|47.12|47.93|11800|43.992
1456237800|2016-02-23 14:30:00|47.62|48.07|47.3|48|16400|44.056
1456324200|2016-02-24 14:30:00|47.63|48.3|46.8|48.3|33200|44.331
1456410600|2016-02-25 14:30:00|48.4|49.14|48.4|49.11|18800|45.075
1456497000|2016-02-26 14:30:00|49.11|49.11|47.86|48.11|8600|44.157
1456756200|2016-02-29 14:30:00|48.39|49|48.1|48.28|10100|44.313
1456842600|2016-03-01 14:30:00|48.46|49.15|48.2|49.11|10800|45.075
1456929000|2016-03-02 14:30:00|48.77|49.65|48.71|49.25|13300|45.203
1457015400|2016-03-03 14:30:00|49.21|50.05|49.12|49.73|19100|45.644
1457101800|2016-03-04 14:30:00|49.99|50.65|49.9|50.48|9300|46.332
1457361000|2016-03-07 14:30:00|50.5|50.9|50|50.9|8900|46.718
1457447400|2016-03-08 14:30:00|50.79|50.79|50.15|50.3|42500|46.167
1457533800|2016-03-09 14:30:00|50.62|50.85|50|50.39|9600|46.25
1457620200|2016-03-10 14:30:00|50.5|50.52|49.68|50.04|21800|45.928
1457706600|2016-03-11 14:30:00|50.4|51.37|50.4|51.21|17100|47.002
1457962200|2016-03-14 13:30:00|51.3|51.3|50.03|50.03|9000|45.919
1458048600|2016-03-15 13:30:00|49.94|50.1|48.95|49.58|14500|45.506
1458135000|2016-03-16 13:30:00|49.32|51.42|48.73|51.09|11000|46.892
1458221400|2016-03-17 13:30:00|51.31|52.8|51.31|52.35|12800|48.049
1458307800|2016-03-18 13:30:00|52.64|52.7|51.97|51.97|22700|47.7
1458567000|2016-03-21 13:30:00|52.26|52.46|51.71|52.21|13800|47.92
1458653400|2016-03-22 13:30:00|52.12|53.27|51.86|52.5|16500|48.186
1458739800|2016-03-23 13:30:00|52.18|52.18|51.07|51.07|6700|46.874
1458826200|2016-03-24 13:30:00|50.84|50.97|50.53|50.97|800|46.782
1459171800|2016-03-28 13:30:00|50.99|51.69|50.99|51.66|10200|47.415
1459258200|2016-03-29 13:30:00|51.79|53.65|51.19|53.52|18400|49.123
1459344600|2016-03-30 13:30:00|53.98|53.98|52.44|52.44|6800|48.131
1459431000|2016-03-31 13:30:00|52.41|52.75|51.15|51.28|14200|47.067
1459517400|2016-04-01 13:30:00|50.89|52.28|50.86|51.82|18600|47.562
1459776600|2016-04-04 13:30:00|52|52.05|51.52|52.03|6300|47.755
1459863000|2016-04-05 13:30:00|51.65|51.89|50.95|51.76|14000|47.507
1459949400|2016-04-06 13:30:00|51.43|51.79|51.23|51.79|16700|47.535
1460035800|2016-04-07 13:30:00|51.02|51.02|50.38|50.68|8500|46.516
1460122200|2016-04-08 13:30:00|50.9|51.14|50.55|51.02|18000|46.828
1460381400|2016-04-11 13:30:00|51.4|51.73|51.04|51.36|7900|47.14
1460467800|2016-04-12 13:30:00|51.71|52.26|50.41|52.07|13900|47.792
1460554200|2016-04-13 13:30:00|52.37|52.37|51.6|52.24|7500|47.948
1460640600|2016-04-14 13:30:00|52.59|52.85|51.72|52.68|11700|48.352
1460727000|2016-04-15 13:30:00|52.45|52.59|51.85|52.23|11900|47.939
1460986200|2016-04-18 13:30:00|52.06|52.15|51.64|51.85|13400|47.59
1461072600|2016-04-19 13:30:00|51.95|52.7|51.9|52.65|16000|48.324
1461159000|2016-04-20 13:30:00|52.32|52.7|51.95|51.95|47900|47.682
1461245400|2016-04-21 13:30:00|51.69|51.99|50.72|51.04|9700|46.846
1461331800|2016-04-22 13:30:00|51.39|51.39|50.62|50.68|9400|46.516
1461591000|2016-04-25 13:30:00|50.87|50.87|49.47|49.7|8000|45.616
1461677400|2016-04-26 13:30:00|50|50|49.33|49.7|11300|45.616
1461763800|2016-04-27 13:30:00|49.62|49.81|49.27|49.78|8100|45.69
1461850200|2016-04-28 13:30:00|49.42|50.6|49.42|50.31|9700|46.176
1461936600|2016-04-29 13:30:00|50.67|51.25|50.12|50.32|15000|46.185
1462195800|2016-05-02 13:30:00|50.25|51.56|50.25|51.46|21400|47.232
1462282200|2016-05-03 13:30:00|51.01|51.01|49|49.02|17200|44.992
1462368600|2016-05-04 13:30:00|48.95|48.95|47.44|47.71|15100|43.79
1462455000|2016-05-05 13:30:00|47.9|48.07|47.5|47.5|5800|43.597
1462541400|2016-05-06 13:30:00|47.4|47.62|46.85|47.55|8200|43.643
1462800600|2016-05-09 13:30:00|47.37|47.51|46.1|46.6|14900|43.183|divid|0.454
1462887000|2016-05-10 13:30:00|46.74|48.8|46.74|48.74|16900|45.167
1462973400|2016-05-11 13:30:00|48.64|49.34|47.88|49.18|17100|45.574
1463059800|2016-05-12 13:30:00|49.33|50.55|49.2|50.25|13400|46.566
1463146200|2016-05-13 13:30:00|50.02|50.1|49.29|49.42|28900|45.797
1463405400|2016-05-16 13:30:00|49.42|49.42|48.64|49.15|30500|45.546
1463491800|2016-05-17 13:30:00|48.83|49.37|48.6|49.2|36000|45.593
1463578200|2016-05-18 13:30:00|48.96|49.2|48.76|49|29700|45.407
1463664600|2016-05-19 13:30:00|48.89|49.1|48.55|49|37500|45.407
1463751000|2016-05-20 13:30:00|49.26|50.8|48.85|50.65|19200|46.936
1464010200|2016-05-23 13:30:00|50.45|50.85|48.81|49.06|7500|45.463
1464096600|2016-05-24 13:30:00|50|50.13|49.3|49.46|14300|45.834
1464183000|2016-05-25 13:30:00|49.72|49.97|48.91|48.97|15900|45.38
1464269400|2016-05-26 13:30:00|49.35|49.35|48.92|49.13|20800|45.528
1464355800|2016-05-27 13:30:00|49.3|49.86|48.85|49.53|29500|45.899
1464701400|2016-05-31 13:30:00|49.68|49.85|49.28|49.55|17600|45.917
1464787800|2016-06-01 13:30:00|49.33|49.5|48.82|49.24|19100|45.63
1464874200|2016-06-02 13:30:00|49.13|49.13|48.29|48.43|17400|44.879
1464960600|2016-06-03 13:30:00|48.62|48.98|48.39|48.65|16600|45.083
1465219800|2016-06-06 13:30:00|48.68|49|48.5|48.65|35900|45.083
1465306200|2016-06-07 13:30:00|48.48|49.67|48.48|49.42|8300|45.797
1465392600|2016-06-08 13:30:00|49.53|50.65|49.53|50.05|14800|46.38
1465479000|2016-06-09 13:30:00|49.66|50.57|49.57|50.02|8300|46.353
1465565400|2016-06-10 13:30:00|49.63|49.63|48.23|48.49|9900|44.935
1465824600|2016-06-13 13:30:00|48.07|48.3|47.92|47.92|8900|44.407
1465911000|2016-06-14 13:30:00|47.71|47.79|47.23|47.3|8600|43.832
1465997400|2016-06-15 13:30:00|47.63|48.08|47.45|47.54|18500|44.054
1466083800|2016-06-16 13:30:00|47.11|47.65|47.11|47.38|10100|43.906
1466170200|2016-06-17 13:30:00|47.51|47.97|47.31|47.4|64000|43.925
1466429400|2016-06-20 13:30:00|48.33|48.4|47.87|47.94|11700|44.425
1466515800|2016-06-21 13:30:00|48.09|48.27|47.77|47.77|14200|44.268
1466602200|2016-06-22 13:30:00|47.88|48.12|47.38|48.04|12700|44.518
1466688600|2016-06-23 13:30:00|48.9|49.4|48.67|49.07|18800|45.472
1466775000|2016-06-24 13:30:00|47.09|47.64|46.93|46.93|5900|43.489
1467034200|2016-06-27 13:30:00|46.8|46.8|45.89|46.04|7900|42.664
1467120600|2016-06-28 13:30:00|46.72|47.29|46.55|47.24|8700|43.776
1467207000|2016-06-29 13:30:00|47.91|48.53|47|48.26|11500|44.722
1467293400|2016-06-30 13:30:00|48.22|49.55|48.22|49.4|46400|45.778
1467379800|2016-07-01 13:30:00|49.17|51.5|48.63|51.5|57900|48.132|divid|0.419
1467725400|2016-07-05 13:30:00|50.75|51.38|49.99|50.52|37500|47.216
1467811800|2016-07-06 13:30:00|50.18|50.84|50.12|50.36|6400|47.067
1467898200|2016-07-07 13:30:00|50.39|50.96|50.38|50.86|20400|47.534
1467984600|2016-07-08 13:30:00|51.27|52.05|50.97|51.97|12800|48.572
1468243800|2016-07-11 13:30:00|52.54|53.61|51.95|51.96|44900|48.562
1468330200|2016-07-12 13:30:00|52.47|53.22|52.47|52.98|12100|49.516
1468416600|2016-07-13 13:30:00|53.14|53.14|52.53|52.63|4900|49.189
1468503000|2016-07-14 13:30:00|53|53.59|52.98|53.02|13200|49.553
1468589400|2016-07-15 13:30:00|52.93|53.08|52.51|52.61|6000|49.17
1468848600|2016-07-18 13:30:00|52.54|53.98|52.41|53.82|10700|50.301
1468935000|2016-07-19 13:30:00|53.61|53.77|52.85|53.77|14900|50.254
1469021400|2016-07-20 13:30:00|53.56|53.9|52.35|52.6|12500|49.16
1469107800|2016-07-21 13:30:00|52.67|53.14|52.67|53.12|3900|49.646
1469194200|2016-07-22 13:30:00|53.2|53.34|52.7|53.11|9200|49.637
1469453400|2016-07-25 13:30:00|52.84|53.26|51.99|52.33|7300|48.908
1469539800|2016-07-26 13:30:00|52.78|52.87|52.53|52.67|5100|49.226
1469626200|2016-07-27 13:30:00|52.66|53.01|52.08|52.55|7800|49.114
1469712600|2016-07-28 13:30:00|53.11|53.11|52|52.05|11900|48.646
1469799000|2016-07-29 13:30:00|52.03|53.06|51.82|52.02|8400|48.618
1470058200|2016-08-01 13:30:00|51.87|52.1|51.77|52.09|18000|48.684
1470144600|2016-08-02 13:30:00|51.88|52.2|51.36|51.59|4100|48.217
1470231000|2016-08-03 13:30:00|51.28|52.25|50.75|52.17|11400|48.759
1470317400|2016-08-04 13:30:00|52.05|52.51|51.89|51.94|6200|48.544
1470403800|2016-08-05 13:30:00|52.06|52.82|51.73|52.82|6900|49.366
1470663000|2016-08-08 13:30:00|52.67|53.93|52.44|53.4|27500|49.908
1470749400|2016-08-09 13:30:00|53.58|54.75|53.58|54.74|9000|51.161
1470835800|2016-08-10 13:30:00|54.78|55.65|54.78|54.96|9200|51.366
1470922200|2016-08-11 13:30:00|55.17|56.1|54.98|55.58|19900|51.946
1471008600|2016-08-12 13:30:00|55.6|55.77|54.64|54.73|13600|51.151
1471267800|2016-08-15 13:30:00|55.02|55.92|55.02|55.65|3200|52.011
1471354200|2016-08-16 13:30:00|55.43|55.43|54.47|54.98|10600|51.385
1471440600|2016-08-17 13:30:00|54.63|54.8|54.1|54.68|13400|51.104
1471527000|2016-08-18 13:30:00|54.57|54.57|54.21|54.35|3500|50.796
1471613400|2016-08-19 13:30:00|54.32|54.32|53.72|54.07|6300|50.534
1471872600|2016-08-22 13:30:00|53.76|54.07|53.67|53.98|3400|50.45
1471959000|2016-08-23 13:30:00|54.26|54.26|53.05|53.06|8000|49.59
1472045400|2016-08-24 13:30:00|53.06|53.06|52.41|52.59|7700|49.151
1472131800|2016-08-25 13:30:00|52.46|53.24|52.46|53.18|6400|49.703
1472218200|2016-08-26 13:30:00|53.16|54.19|51.73|51.76|8800|48.375
1472477400|2016-08-29 13:30:00|51.75|52.39|51.3|52.21|4700|48.796
1472563800|2016-08-30 13:30:00|52.56|52.7|52.1|52.66|3700|49.217
1472650200|2016-08-31 13:30:00|52.46|53.37|52.19|53.25|12800|49.768
1472736600|2016-09-01 13:30:00|53.01|53.9|52.95|53.51|8000|50.011
1472823000|2016-09-02 13:30:00|53.99|54.71|53.97|54.14|11900|50.6
1473168600|2016-09-06 13:30:00|54.43|54.66|53.3|54.1|27800|50.562
1473255000|2016-09-07 13:30:00|54.09|54.22|53.31|54.12|22000|50.581
1473341400|2016-09-08 13:30:00|54|54|52.47|52.47|7000|49.039
1473427800|2016-09-09 13:30:00|51.7|51.9|50.63|50.76|11900|47.441
1473687000|2016-09-12 13:30:00|50.28|50.28|49.49|49.97|22200|46.702
1473773400|2016-09-13 13:30:00|49.55|49.73|48.5|49.03|18700|45.824
1473859800|2016-09-14 13:30:00|49.05|49.18|48.3|48.51|10100|45.338
1473946200|2016-09-15 13:30:00|48.53|48.53|47.52|47.83|26300|44.702
1474032600|2016-09-16 13:30:00|47.52|48.13|47.06|47.29|16400|44.198
1474291800|2016-09-19 13:30:00|47.75|49.12|47.03|48.74|25100|45.553
1474378200|2016-09-20 13:30:00|49.21|49.58|48.71|49.47|9000|46.235
1474464600|2016-09-21 13:30:00|49.7|50.27|48.8|50.12|27200|46.843
1474551000|2016-09-22 13:30:00|50.57|51.28|50.57|50.86|6300|47.534
1474637400|2016-09-23 13:30:00|50.67|50.89|49.3|49.45|13300|46.216
1474896600|2016-09-26 13:30:00|49.16|49.16|48.38|48.46|6200|45.291
1474983000|2016-09-27 13:30:00|48.68|52.2|48.68|50.96|244800|47.628
1475069400|2016-09-28 13:30:00|51.15|52.22|50.81|51.9|96600|48.506
1475155800|2016-09-29 13:30:00|51.78|52.35|51.11|51.32|23600|47.964
1475242200|2016-09-30 13:30:00|51.68|51.68|49.87|50.16|44800|46.88
1475501400|2016-10-03 13:30:00|50.21|50.8|50.21|50.77|9300|47.45
1475587800|2016-10-04 13:30:00|50.94|51.49|50.75|51.31|13200|47.955
1475674200|2016-10-05 13:30:00|51.33|52.93|50.41|52.49|139600|49.058
1475760600|2016-10-06 13:30:00|52.25|52.97|50.9|51.33|190100|47.974
1475847000|2016-10-07 13:30:00|51.29|51.55|50.79|50.79|29600|47.469
1476106200|2016-10-10 13:30:00|51.1|53.71|51.1|53.07|102100|49.6
1476192600|2016-10-11 13:30:00|52.75|52.88|51.83|52.1|19000|48.693
1476279000|2016-10-12 13:30:00|52.11|53.35|51.75|52.13|78700|48.721
1476365400|2016-10-13 13:30:00|51.41|52.03|51|51.35|24000|47.992
1476451800|2016-10-14 13:30:00|51.48|52|51.08|51.65|16000|48.273
1476711000|2016-10-17 13:30:00|51.52|52.05|51.31|51.56|12400|48.188
1476797400|2016-10-18 13:30:00|51.93|53.75|51.56|53.23|44000|49.749
1476883800|2016-10-19 13:30:00|53.57|53.9|52.64|53.21|19900|49.731
1476970200|2016-10-20 13:30:00|53.14|53.44|52.4|52.42|5200|48.992
1477056600|2016-10-21 13:30:00|52.24|53.32|52.24|52.89|11300|49.432
1477315800|2016-10-24 13:30:00|53.18|53.2|52.81|53.08|22400|49.609
1477402200|2016-10-25 13:30:00|53.05|53.79|52.32|52.82|38900|49.366
1477488600|2016-10-26 13:30:00|52.46|53.02|52.4|52.46|10800|49.03
1477575000|2016-10-27 13:30:00|52.96|52.96|51.77|52.23|5300|48.815
1477661400|2016-10-28 13:30:00|52.45|53.41|50.83|51.57|24100|48.198
1477920600|2016-10-31 13:30:00|51.87|53.32|51.65|52.9|42900|49.441
1478007000|2016-11-01 13:30:00|53.13|54.08|51.32|51.66|22900|48.282
1478093400|2016-11-02 13:30:00|51.73|51.73|51.08|51.08|9500|47.74
1478179800|2016-11-03 13:30:00|51.02|51.19|49.89|50.38|16100|47.086
1478266200|2016-11-04 13:30:00|50.61|51.07|49.26|49.87|26800|46.609
1478529000|2016-11-07 14:30:00|50.89|52.21|50.89|52.02|45000|48.618
1478615400|2016-11-08 14:30:00|51.72|52.88|51.69|52.56|12800|49.123
1478701800|2016-11-09 14:30:00|51.05|51.05|46.5|48.51|87500|45.338
1478788200|2016-11-10 14:30:00|47.78|48.08|46.65|47.09|86800|44.011
1478874600|2016-11-11 14:30:00|46.44|46.87|45.5|46.08|93900|43.067
1479133800|2016-11-14 14:30:00|46.05|47|45.91|46.55|26100|43.506
1479220200|2016-11-15 14:30:00|46.74|48.93|46.74|48.15|17600|45.001
1479306600|2016-11-16 14:30:00|47.66|48.67|46.06|46.16|29100|43.142
1479393000|2016-11-17 14:30:00|46.11|46.69|45.9|45.92|13200|42.917
1479479400|2016-11-18 14:30:00|45.91|46.77|45.8|46.12|50800|43.104
1479738600|2016-11-21 14:30:00|46.51|46.91|46.25|46.53|8800|43.487
1479825000|2016-11-22 14:30:00|46.93|46.93|45.9|46.47|24500|43.431
1479911400|2016-11-23 14:30:00|46.16|46.83|45.46|46.75|26200|43.693
1480084200|2016-11-25 14:30:00|46.75|47.17|46.45|46.66|9700|43.609
1480343400|2016-11-28 14:30:00|46.69|47.2|46.53|46.89|23500|43.824
1480429800|2016-11-29 14:30:00|46.59|46.76|45.91|46.76|27300|43.702
1480516200|2016-11-30 14:30:00|47.15|47.15|46.34|46.9|26400|43.833
1480602600|2016-12-01 14:30:00|46.67|48.04|45.5|45.76|25600|42.768
1480689000|2016-12-02 14:30:00|45.66|46.63|45.63|46.27|11000|43.244
1480948200|2016-12-05 14:30:00|46.54|47.14|46.21|46.91|23600|43.843
1481034600|2016-12-06 14:30:00|47|47.5|47|47.32|7200|44.226
1481121000|2016-12-07 14:30:00|47.48|48.07|46.99|47.29|10800|44.198
1481207400|2016-12-08 14:30:00|47.22|48.37|47.22|47.6|7900|44.487
1481293800|2016-12-09 14:30:00|47.52|47.72|47.21|47.49|43200|44.385
1481553000|2016-12-12 14:30:00|47.45|49.53|46.95|49.5|11800|46.263
1481639400|2016-12-13 14:30:00|49.32|49.82|48.14|49.64|35200|46.394
1481725800|2016-12-14 14:30:00|49.38|49.98|48.12|48.73|24200|45.544
1481812200|2016-12-15 14:30:00|48.62|49.48|48.33|48.62|15900|45.441
1481898600|2016-12-16 14:30:00|48.76|49.57|48.7|49.42|16900|46.188
1482157800|2016-12-19 14:30:00|49.36|49.65|48.34|49.6|23700|46.357
1482244200|2016-12-20 14:30:00|49.75|49.75|48.67|49.07|15400|45.861
1482330600|2016-12-21 14:30:00|48.32|49.35|48.32|48.87|9000|45.674
1482417000|2016-12-22 14:30:00|48.55|48.78|48.15|48.67|12800|45.487
1482503400|2016-12-23 14:30:00|48.51|49.3|48.51|49.11|14300|45.899
1482849000|2016-12-27 14:30:00|49.23|49.23|47.85|49.06|10600|45.852
1482935400|2016-12-28 14:30:00|49.02|49.03|48.52|48.87|5300|45.674
1483021800|2016-12-29 14:30:00|48.93|49.82|48.82|49.69|4900|46.441
1483108200|2016-12-30 14:30:00|49.28|49.98|48.56|49.02|13000|45.815
1483453800|2017-01-03 14:30:00|49.13|49.13|46.76|47.35|24200|44.254
1483540200|2017-01-04 14:30:00|47.35|47.4|46.4|46.98|19900|43.908
1483626600|2017-01-05 14:30:00|47.31|48.76|47.31|48.6|15100|45.422
1483713000|2017-01-06 14:30:00|48.74|49.33|48.3|48.82|22300|45.628
1483972200|2017-01-09 14:30:00|49.3|49.33|47.96|48.18|37300|45.03
1484058600|2017-01-10 14:30:00|48.14|49|47.06|47.58|19200|44.469
1484145000|2017-01-11 14:30:00|47.52|48|46.44|47.62|32300|44.506
1484231400|2017-01-12 14:30:00|47.78|48.87|47.73|48.12|15600|44.973
1484317800|2017-01-13 14:30:00|48.14|48.88|47.98|48.18|19700|45.03
1484663400|2017-01-17 14:30:00|48.15|48.15|46.85|47.49|11200|44.385
1484749800|2017-01-18 14:30:00|47.46|47.46|46.64|46.77|8300|43.712
1484836200|2017-01-19 14:30:00|46.63|46.76|46.18|46.42|13000|43.385
1484922600|2017-01-20 14:30:00|46.4|47.42|45.65|47.27|23400|44.179
1485181800|2017-01-23 14:30:00|47.25|48.2|46.45|48|43500|44.861
1485268200|2017-01-24 14:30:00|47.95|48.3|47.16|47.97|15100|44.833
1485354600|2017-01-25 14:30:00|47.98|49.08|47.41|48.49|11500|45.319
1485441000|2017-01-26 14:30:00|48.3|48.3|47.08|47.16|21500|44.076
1485527400|2017-01-27 14:30:00|46.71|48.55|46.71|47.42|32900|44.319
1485786600|2017-01-30 14:30:00|47.45|47.45|45.94|46.45|24000|43.413
1485873000|2017-01-31 14:30:00|46.79|46.79|45.32|46.43|10700|43.394
1485959400|2017-02-01 14:30:00|46.45|46.5|45.87|46.2|14700|43.179
1486045800|2017-02-02 14:30:00|46.52|47.31|45.42|47.2|17700|44.114
1486132200|2017-02-03 14:30:00|47.29|49.33|47.29|49.08|19400|45.871
1486391400|2017-02-06 14:30:00|49.19|49.19|48.03|48.16|5300|45.011
1486477800|2017-02-07 14:30:00|48.15|48.15|46.73|47.14|8700|44.058
1486564200|2017-02-08 14:30:00|46.96|47.37|46.56|46.6|5900|43.553
1486650600|2017-02-09 14:30:00|46.53|47.76|46.53|47.48|9700|44.375
1486737000|2017-02-10 14:30:00|47.39|48.57|47.39|47.46|9600|44.357
1486996200|2017-02-13 14:30:00|47.59|48.36|47.5|48.24|15200|45.086
1487082600|2017-02-14 14:30:00|48.04|48.04|47.41|47.88|10600|44.749
1487169000|2017-02-15 14:30:00|47.8|48.01|47.32|47.93|12100|44.796
1487255400|2017-02-16 14:30:00|47.9|47.9|46.85|47.16|14700|44.076
1487341800|2017-02-17 14:30:00|46.66|46.93|46.36|46.7|13100|43.646
1487687400|2017-02-21 14:30:00|46.55|48.33|46.55|48.15|8600|45.001
1487773800|2017-02-22 14:30:00|47.65|48.68|47.22|48.28|23200|45.123
1487860200|2017-02-23 14:30:00|48.37|49.19|48.37|48.79|9400|45.6
1487946600|2017-02-24 14:30:00|48.57|49|47.63|48.86|8900|45.665
1488205800|2017-02-27 14:30:00|48.87|49.42|48.7|48.86|11200|45.665
1488292200|2017-02-28 14:30:00|48.45|48.53|47.86|47.88|7000|44.749
1488378600|2017-03-01 14:30:00|48.11|48.58|48.11|48.38|5200|45.216
1488465000|2017-03-02 14:30:00|48.36|48.45|47.95|48.32|4000|45.16
1488551400|2017-03-03 14:30:00|48.12|49.59|48.12|49.59|9000|46.347
1488810600|2017-03-06 14:30:00|49.13|49.76|49.07|49.54|8200|46.301
1488897000|2017-03-07 14:30:00|49.74|49.75|49.01|49.55|12100|46.31
1488983400|2017-03-08 14:30:00|49.43|49.48|48.87|49.02|15800|45.815
1489069800|2017-03-09 14:30:00|48.96|49.16|47.76|48.73|7300|45.544
1489156200|2017-03-10 14:30:00|48.76|50.61|48.76|50.55|11200|47.245
1489411800|2017-03-13 13:30:00|50.62|50.83|49.97|50.63|7200|47.319
1489498200|2017-03-14 13:30:00|50.56|50.56|49.95|50.02|3900|46.749
1489584600|2017-03-15 13:30:00|50.42|51.4|49.77|51.21|12500|47.861
1489671000|2017-03-16 13:30:00|50.65|51.81|50.65|51.55|5000|48.179
1489757400|2017-03-17 13:30:00|51.25|52.26|51.25|51.95|12900|48.553
1490016600|2017-03-20 13:30:00|52.24|52.24|50.95|51.92|4100|48.525
1490103000|2017-03-21 13:30:00|51.61|52|51.45|51.78|23700|48.394
1490189400|2017-03-22 13:30:00|51.54|52.17|51.5|52.14|45200|48.731
1490275800|2017-03-23 13:30:00|51.79|52.43|51.25|52.27|13100|48.852
1490362200|2017-03-24 13:30:00|52.23|54.57|51.71|54.55|25900|50.983
1490621400|2017-03-27 13:30:00|53.93|54.64|52.78|54.41|7300|50.852
1490707800|2017-03-28 13:30:00|54.85|54.99|52.67|52.85|12300|49.394
1490794200|2017-03-29 13:30:00|52.72|53.99|52.55|53.44|22300|49.946
1490880600|2017-03-30 13:30:00|53.65|54.29|53.31|54.13|12600|50.59
1490967000|2017-03-31 13:30:00|53.22|54.38|52.75|54.24|13400|50.693
1491226200|2017-04-03 13:30:00|53.96|54.74|53.4|54.68|10500|51.104
1491312600|2017-04-04 13:30:00|54.52|55|54.1|54.97|20400|51.375
1491399000|2017-04-05 13:30:00|55|55|54.29|54.77|20200|51.189
1491485400|2017-04-06 13:30:00|54.99|54.99|54.12|54.46|9100|50.899
1491571800|2017-04-07 13:30:00|54.33|54.75|53.81|54.29|7300|50.74
1491831000|2017-04-10 13:30:00|54.38|55|54.19|54.6|40000|51.03
1491917400|2017-04-11 13:30:00|54.5|54.87|53.23|54.87|20500|51.282
1492003800|2017-04-12 13:30:00|54.68|54.97|54.33|54.68|39200|51.104
1492090200|2017-04-13 13:30:00|54.5|54.89|53.53|53.54|7800|50.039
1492435800|2017-04-17 13:30:00|53.66|53.75|53.38|53.51|13100|50.011
1492522200|2017-04-18 13:30:00|53.31|53.88|52.99|53.69|10700|50.179
1492608600|2017-04-19 13:30:00|52.5|53.35|52.45|52.94|7500|49.478
1492695000|2017-04-20 13:30:00|53.12|53.8|53.12|53.65|14400|50.142
1492781400|2017-04-21 13:30:00|53.49|53.81|52.88|53.81|17700|50.291
1493040600|2017-04-24 13:30:00|54.36|54.55|53.51|53.56|9600|50.058
1493127000|2017-04-25 13:30:00|53.72|53.92|53.28|53.44|25500|49.946
1493213400|2017-04-26 13:30:00|53.32|53.32|51.56|52.06|38800|48.656
1493299800|2017-04-27 13:30:00|51.88|52.72|51.88|52.57|25600|49.132
1493386200|2017-04-28 13:30:00|53.47|54.81|52.75|53.45|36200|49.955
1493645400|2017-05-01 13:30:00|53.37|53.37|52.92|53.12|5200|49.646
1493731800|2017-05-02 13:30:00|53.08|55|53.08|54.53|15400|50.964
1493818200|2017-05-03 13:30:00|54.15|54.71|52.95|54.64|18700|51.067
1493904600|2017-05-04 13:30:00|54.32|54.32|52.79|52.92|15500|49.46
1493991000|2017-05-05 13:30:00|53.02|54.36|53.02|54.1|10800|50.562
1494250200|2017-05-08 13:30:00|54.08|54.25|52.92|53.29|31800|49.805
1494336600|2017-05-09 13:30:00|53.35|54.68|52.75|52.94|8800|49.478
1494423000|2017-05-10 13:30:00|53.05|53.34|53|53.22|12400|49.74
1494509400|2017-05-11 13:30:00|52.97|55.03|52.72|55.03|23500|51.835|divid|0.414
1494595800|2017-05-12 13:30:00|54.65|55|53.54|54.33|10400|51.175
1494855000|2017-05-15 13:30:00|54.53|55.94|54.18|55.29|21800|52.08
1494941400|2017-05-16 13:30:00|55.21|55.21|55.19|55.21|800|52.004
1495027800|2017-05-17 13:30:00|54.81|55.48|54.15|55.48|38100|52.259
1495114200|2017-05-18 13:30:00|53.46|55.75|53.46|54.05|31000|50.912
1495200600|2017-05-19 13:30:00|54.61|55|54.25|54.26|10700|51.11
1495459800|2017-05-22 13:30:00|54.53|54.82|54.29|54.31|12200|51.157
1495546200|2017-05-23 13:30:00|54.8|55.34|54.54|54.66|11700|51.486
1495632600|2017-05-24 13:30:00|55.07|55.82|55.05|55.5|12100|52.278
1495719000|2017-05-25 13:30:00|55.89|56|54.7|55.17|9100|51.967
1495805400|2017-05-26 13:30:00|54.8|56.87|54.8|56.43|10900|53.154
1496151000|2017-05-30 13:30:00|55|56.33|54.57|55.02|10300|51.825
1496237400|2017-05-31 13:30:00|54.95|56.8|54.78|55|34700|51.807
1496323800|2017-06-01 13:30:00|54.76|55.28|54.46|55.13|11000|51.929
1496410200|2017-06-02 13:30:00|55.36|56|54.25|54.75|16400|51.571
1496669400|2017-06-05 13:30:00|54.75|56.62|54.75|56.14|9400|52.88
1496755800|2017-06-06 13:30:00|56.36|56.96|55.21|55.72|7400|52.485
1496842200|2017-06-07 13:30:00|56.1|56.27|55.7|56.15|11700|52.89
1496928600|2017-06-08 13:30:00|56.41|57.54|56.41|57.43|8400|54.095
1497015000|2017-06-09 13:30:00|56.6|57.15|56|56|12000|52.748
1497274200|2017-06-12 13:30:00|56.12|56.75|55.53|55.8|11400|52.56
1497360600|2017-06-13 13:30:00|56|57.1|56|56.49|9600|53.21
1497447000|2017-06-14 13:30:00|56.56|57.36|56.25|56.49|10300|53.21
1497533400|2017-06-15 13:30:00|56.5|57.04|55.61|56.5|19600|53.219
1497619800|2017-06-16 13:30:00|56.3|57.29|56.02|57.29|20500|53.964
1497879000|2017-06-19 13:30:00|56.77|57.12|56.14|56.72|5000|53.427
1497965400|2017-06-20 13:30:00|56.5|57.69|56.1|56.52|2300|53.238
1498051800|2017-06-21 13:30:00|56.15|57.59|56.15|57.08|11900|53.766
1498138200|2017-06-22 13:30:00|57.39|57.94|56.64|56.68|3500|53.389
1498224600|2017-06-23 13:30:00|56.68|57|55.9|56.8|11700|53.502
1498483800|2017-06-26 13:30:00|57.1|57.8|55.96|57.1|2800|53.785
1498570200|2017-06-27 13:30:00|57.05|57.45|56.38|56.73|28400|53.436
1498656600|2017-06-28 13:30:00|57.2|57.25|57.02|57.02|2400|53.709
1498743000|2017-06-29 13:30:00|56.94|57.25|56.39|57.25|5000|53.926
1498829400|2017-06-30 13:30:00|56.52|58.51|55.29|57.98|10600|55.014|divid|0.417
1499088600|2017-07-03 13:30:00|55.76|55.76|55.76|55.76|300|52.908
1499261400|2017-07-05 13:30:00|56.87|57.65|55.87|57.21|9000|54.284
1499347800|2017-07-06 13:30:00|56.59|56.9|55.75|56.46|7400|53.572
1499434200|2017-07-07 13:30:00|56.59|57.07|56.37|56.38|2800|53.496
1499693400|2017-07-10 13:30:00|57.16|58.3|55.86|57.53|3900|54.587
1499779800|2017-07-11 13:30:00|57.46|59|56.45|56.89|3800|53.98
1499866200|2017-07-12 13:30:00|57.28|59|57.03|57.31|2700|54.379
1499952600|2017-07-13 13:30:00|57.43|58.94|57.43|57.98|11500|55.014
1500039000|2017-07-14 13:30:00|58.39|58.72|58.3|58.31|2900|55.327
1500298200|2017-07-17 13:30:00|58.45|59.29|58.09|58.61|9100|55.612
1500384600|2017-07-18 13:30:00|58.47|59.93|57.01|59.42|7600|56.381
1500471000|2017-07-19 13:30:00|59.01|60.19|59.01|60.13|8200|57.054
1500557400|2017-07-20 13:30:00|60.33|61.83|59.98|60.4|6000|57.31
1500643800|2017-07-21 13:30:00|61.86|61.86|59.51|60.11|13500|57.035
1500903000|2017-07-24 13:30:00|60.2|61.11|59.79|61.11|7400|57.984
1500989400|2017-07-25 13:30:00|61.11|62.24|60.61|61.72|5400|58.563
1501075800|2017-07-26 13:30:00|61.63|61.95|60.89|61.95|5600|58.781
1501162200|2017-07-27 13:30:00|60.24|61.65|60.24|61.16|6700|58.032
1501248600|2017-07-28 13:30:00|60.44|60.5|58.7|59.35|7500|56.314
1501507800|2017-07-31 13:30:00|59.52|60|58.89|59.81|3900|56.751
1501594200|2017-08-01 13:30:00|59.98|60.37|58.81|59.6|30800|56.551
1501680600|2017-08-02 13:30:00|59.2|59.65|59.2|59.65|900|56.599
1501767000|2017-08-03 13:30:00|59.86|59.86|59.16|59.7|1100|56.646
1501853400|2017-08-04 13:30:00|60.18|60.5|59.78|60.5|2700|57.405
1502112600|2017-08-07 13:30:00|60.48|60.49|59.95|60.46|3100|57.367
1502199000|2017-08-08 13:30:00|60.25|61.6|60.21|60.29|6900|57.206
1502285400|2017-08-09 13:30:00|60.18|61.14|59.68|61.14|1300|58.013
1502371800|2017-08-10 13:30:00|58.75|59.94|58.75|59.42|4100|56.381
1502458200|2017-08-11 13:30:00|59.2|60.85|58.7|60.85|4600|57.737
1502717400|2017-08-14 13:30:00|60.89|64.21|60.57|62.78|10400|59.569
1502803800|2017-08-15 13:30:00|62.93|64.2|62.5|63.33|15300|60.091
1502890200|2017-08-16 13:30:00|62.93|64.42|62.9|63.84|9500|60.574
1502976600|2017-08-17 13:30:00|63.81|64.26|63.16|64.26|3500|60.973
1503063000|2017-08-18 13:30:00|64.71|64.99|63.74|63.88|4700|60.612
1503322200|2017-08-21 13:30:00|63.65|63.9|63.1|63.41|4800|60.166
1503408600|2017-08-22 13:30:00|63.32|63.9|63.14|63.5|4200|60.252
1503495000|2017-08-23 13:30:00|63.6|63.6|62.9|63.34|7100|60.1
1503581400|2017-08-24 13:30:00|63.1|63.12|62.42|62.91|8500|59.692
1503667800|2017-08-25 13:30:00|62.32|63.32|62.2|62.89|2800|59.673
1503927000|2017-08-28 13:30:00|62.91|62.91|61.15|62.8|5700|59.588
1504013400|2017-08-29 13:30:00|62.73|62.73|61.52|62.06|2300|58.886
1504099800|2017-08-30 13:30:00|62.53|63.1|62.53|62.76|2900|59.55
1504186200|2017-08-31 13:30:00|62.88|63.53|61.46|63.47|8900|60.223
1504272600|2017-09-01 13:30:00|62.85|63.47|62.7|63.47|2400|60.223
1504618200|2017-09-05 13:30:00|63.58|63.87|63.08|63.28|2900|60.043
1504704600|2017-09-06 13:30:00|63.82|64.71|63.76|64.5|4400|61.201
1504791000|2017-09-07 13:30:00|64.49|65.19|63.55|63.87|5400|60.603
1504877400|2017-09-08 13:30:00|63.4|65.22|62.63|64.9|9300|61.58
1505136600|2017-09-11 13:30:00|62.51|67.33|62.51|67.24|9000|63.801
1505223000|2017-09-12 13:30:00|67.21|67.5|66.32|66.82|8100|63.402
1505309400|2017-09-13 13:30:00|66.92|66.92|65.56|65.91|5300|62.539
1505395800|2017-09-14 13:30:00|65.86|66.32|65.4|66.22|7100|62.833
1505482200|2017-09-15 13:30:00|65.88|67.5|65.88|67.07|5600|63.639
1505741400|2017-09-18 13:30:00|67.49|67.49|65.97|66.46|6700|63.06
1505827800|2017-09-19 13:30:00|66|66.73|65.81|66.73|1900|63.317
1505914200|2017-09-20 13:30:00|66.42|67.15|64.82|65.89|4200|62.52
1506000600|2017-09-21 13:30:00|65.83|66.58|65.83|66.31|8000|62.918
1506087000|2017-09-22 13:30:00|66.4|67.36|66.28|67.29|4600|63.848
1506346200|2017-09-25 13:30:00|67.02|67.5|66.5|66.57|5700|63.165
1506432600|2017-09-26 13:30:00|67|67.15|66.35|66.6|8500|63.193
1506519000|2017-09-27 13:30:00|66.76|66.88|66.09|66.62|4300|63.212
1506605400|2017-09-28 13:30:00|66.4|67.23|66.28|66.66|1500|63.25
1506691800|2017-09-29 13:30:00|66.62|67.32|66.5|66.5|7800|63.098
1506951000|2017-10-02 13:30:00|66.76|67.61|66.4|67.61|3000|64.152
1507037400|2017-10-03 13:30:00|67.43|67.43|66.1|66.38|3600|62.985
1507123800|2017-10-04 13:30:00|66.34|66.86|66.34|66.65|3100|63.241
1507210200|2017-10-05 13:30:00|65.55|66.12|65.11|65.37|6200|62.026
1507296600|2017-10-06 13:30:00|64.9|65.27|64.64|64.64|5300|61.334
1507555800|2017-10-09 13:30:00|64.81|65.38|64.75|64.97|2400|61.647
1507642200|2017-10-10 13:30:00|65.12|65.12|63.79|63.79|4300|60.527
1507728600|2017-10-11 13:30:00|63.64|64.98|63.64|64.98|600|61.656
1507815000|2017-10-12 13:30:00|63.8|64.2|60.31|60.36|44800|57.272
1507901400|2017-10-13 13:30:00|60.18|61.91|60.1|61.25|16300|58.117
1508160600|2017-10-16 13:30:00|61.55|61.55|60|60.15|21200|57.073
1508247000|2017-10-17 13:30:00|60.1|61.66|59.21|61.16|12000|58.032
1508333400|2017-10-18 13:30:00|61.4|61.71|59.62|60.19|23200|57.111
1508419800|2017-10-19 13:30:00|60|61.17|59.47|60.71|13100|57.605
1508506200|2017-10-20 13:30:00|60.98|61|59.75|60.7|12700|57.595
1508765400|2017-10-23 13:30:00|60.95|60.95|58.5|58.99|11500|55.973
1508851800|2017-10-24 13:30:00|58.98|59.38|58.53|58.71|21000|55.707
1508938200|2017-10-25 13:30:00|58.94|59.5|58.75|59.49|7800|56.447
1509024600|2017-10-26 13:30:00|59.13|60.09|58.89|59.19|7400|56.162
1509111000|2017-10-27 13:30:00|59.23|59.63|59.21|59.48|2400|56.438
1509370200|2017-10-30 13:30:00|59.71|59.71|58.58|58.88|9100|55.868
1509456600|2017-10-31 13:30:00|58.94|59.11|58.88|58.89|6600|55.878
1509543000|2017-11-01 13:30:00|59.4|59.53|58.46|58.8|13400|55.792
1509629400|2017-11-02 13:30:00|58.52|59|58.44|58.74|1900|55.735
1509715800|2017-11-03 13:30:00|58.61|59.97|56.32|58.65|19600|55.65
1509978600|2017-11-06 14:30:00|59|59.38|58.2|59.15|19900|56.124
1510065000|2017-11-07 14:30:00|59.3|59.3|58.43|58.73|5200|55.726
1510151400|2017-11-08 14:30:00|59.19|59.42|58.25|58.75|3500|55.745
1510237800|2017-11-09 14:30:00|58.48|59.19|58.48|58.76|8500|55.754
1510324200|2017-11-10 14:30:00|59.03|59.03|58.13|58.37|12300|55.384
1510583400|2017-11-13 14:30:00|58.28|58.5|57.48|58.46|8500|55.47
1510669800|2017-11-14 14:30:00|58.45|58.45|57.69|57.69|6500|54.739
1510756200|2017-11-15 14:30:00|57.54|59.54|56.76|56.83|20300|53.923
1510842600|2017-11-16 14:30:00|55.67|57.57|55.67|57.35|22800|54.416
1510929000|2017-11-17 14:30:00|57.28|58.37|57.28|58.37|5600|55.384
1511188200|2017-11-20 14:30:00|58.02|58.03|57.23|57.39|5700|54.454
1511274600|2017-11-21 14:30:00|57.69|58.62|57.34|58.62|12100|55.621
1511361000|2017-11-22 14:30:00|58.4|58.43|57.55|57.98|4200|55.014
1511533800|2017-11-24 14:30:00|58.31|58.31|57.55|58.05|3800|55.081
1511793000|2017-11-27 14:30:00|58.04|58.5|56.63|56.63|15100|53.733
1511879400|2017-11-28 14:30:00|57|57.16|56.52|56.9|15400|53.989
1511965800|2017-11-29 14:30:00|56.94|58.7|56.94|58.1|11900|55.128
1512052200|2017-11-30 14:30:00|58.21|58.69|57.36|58.02|14300|55.052
1512138600|2017-12-01 14:30:00|58.59|58.59|57.01|57.48|5300|54.54
1512397800|2017-12-04 14:30:00|58.08|58.29|57.1|57.82|5100|54.862
1512484200|2017-12-05 14:30:00|57.6|57.69|56.8|57.64|3800|54.692
1512570600|2017-12-06 14:30:00|57.19|57.21|56|56.97|5300|54.056
1512657000|2017-12-07 14:30:00|56.9|58.08|56.9|57.74|4000|54.787
1512743400|2017-12-08 14:30:00|58.07|58.37|57.21|58.06|6800|55.09
1513002600|2017-12-11 14:30:00|58.23|58.86|57.91|58.48|4600|55.489
1513089000|2017-12-12 14:30:00|58.38|59.77|57.67|58.91|16300|55.897
1513175400|2017-12-13 14:30:00|58.75|59.06|57.68|58.81|4400|55.802
1513261800|2017-12-14 14:30:00|58.8|59.15|57.82|58.51|11800|55.517
1513348200|2017-12-15 14:30:00|58.5|59.59|58.36|59.58|4800|56.532
1513607400|2017-12-18 14:30:00|59.58|61.69|59.58|60.06|14400|56.988
1513693800|2017-12-19 14:30:00|59.72|59.78|59.11|59.3|2400|56.267
1513780200|2017-12-20 14:30:00|59.4|59.4|57.77|58.51|6200|55.517
1513866600|2017-12-21 14:30:00|58.74|58.74|56.49|57.26|11800|54.331
1513953000|2017-12-22 14:30:00|57.6|57.6|56.37|56.87|8200|53.961
1514298600|2017-12-26 14:30:00|56.47|57.79|56.47|56.99|7400|54.075
1514385000|2017-12-27 14:30:00|56.53|57|56.53|56.9|11400|53.989
1514471400|2017-12-28 14:30:00|56.6|57.5|56.6|57.15|10900|54.227
1514557800|2017-12-29 14:30:00|57.02|57.96|56.66|57.3|19700|54.369
1514903400|2018-01-02 14:30:00|57.27|58.06|57.27|57.88|7700|54.919
1514989800|2018-01-03 14:30:00|58.06|58.75|58.06|58.28|3300|55.299
1515076200|2018-01-04 14:30:00|58.86|58.94|57.61|57.96|13700|54.995
1515162600|2018-01-05 14:30:00|57.9|58.7|57.9|58.31|3700|55.327
1515421800|2018-01-08 14:30:00|58.29|58.59|57.89|58.58|46900|55.584
1515508200|2018-01-09 14:30:00|58.71|59.37|58.61|59.18|13800|56.153
1515594600|2018-01-10 14:30:00|59.09|59.46|58.77|59.06|7200|56.039
1515681000|2018-01-11 14:30:00|59.24|59.4|58.35|59.26|6500|56.229
1515767400|2018-01-12 14:30:00|59.61|59.8|58.88|59.68|6100|56.627
1516113000|2018-01-16 14:30:00|60.17|61.37|60.17|61.37|5300|58.231
1516199400|2018-01-17 14:30:00|61.36|61.8|61.21|61.55|5200|58.402
1516285800|2018-01-18 14:30:00|61.5|61.5|61.34|61.48|2400|58.335
1516372200|2018-01-19 14:30:00|61.45|61.8|61.34|61.79|12000|58.629
1516631400|2018-01-22 14:30:00|61.26|61.91|61.06|61.56|14700|58.411
1516717800|2018-01-23 14:30:00|61.34|61.63|61.1|61.28|8700|58.145
1516804200|2018-01-24 14:30:00|61.58|62.21|61.58|62|7200|58.829
1516890600|2018-01-25 14:30:00|62.19|62.69|62.04|62.2|5000|59.018
1516977000|2018-01-26 14:30:00|62.23|64.44|62.23|63.83|9600|60.565
1517236200|2018-01-29 14:30:00|63.34|63.41|62.42|63|5300|59.777
1517322600|2018-01-30 14:30:00|61.86|62.35|61.05|62.35|17700|59.161
1517409000|2018-01-31 14:30:00|61.76|62.24|61.28|61.94|8700|58.772
1517495400|2018-02-01 14:30:00|62.46|62.59|61.16|61.46|5200|58.316
1517581800|2018-02-02 14:30:00|61.34|61.34|60.01|60.01|2900|56.94
1517841000|2018-02-05 14:30:00|60|60.37|58.14|58.14|10800|55.166
1517927400|2018-02-06 14:30:00|57.7|59.92|56.52|59.37|7200|56.333
1518013800|2018-02-07 14:30:00|59.09|60.5|58.41|58.71|15900|55.707
1518100200|2018-02-08 14:30:00|58.52|58.73|57.28|57.38|11800|54.445
1518186600|2018-02-09 14:30:00|57.87|59.22|56.6|57.89|11900|54.929
1518445800|2018-02-12 14:30:00|58.42|59.7|58|59.6|13700|56.551
1518532200|2018-02-13 14:30:00|59.2|59.83|58.74|59.58|4200|56.532
1518618600|2018-02-14 14:30:00|59.03|60.79|59.03|60.06|22700|56.988
1518705000|2018-02-15 14:30:00|59.9|60.7|59.34|59.94|32800|56.874
1518791400|2018-02-16 14:30:00|59.82|60.24|59.12|59.41|25100|56.371
1519137000|2018-02-20 14:30:00|59.23|59.23|58.31|59.16|10200|56.134
1519223400|2018-02-21 14:30:00|59.27|60.04|58.09|58.7|10400|55.697
1519309800|2018-02-22 14:30:00|58.78|59.3|57.46|58.59|7200|55.593
1519396200|2018-02-23 14:30:00|57.93|58.62|57.65|58.41|5500|55.422
1519655400|2018-02-26 14:30:00|58.37|58.9|58.05|58.05|8200|55.081
1519741800|2018-02-27 14:30:00|58|58|57.25|57.45|4800|54.511
1519828200|2018-02-28 14:30:00|57.21|58.42|56.61|58.01|5800|55.043
1519914600|2018-03-01 14:30:00|58.5|59.3|57.77|58.83|4100|55.821
1520001000|2018-03-02 14:30:00|58.55|59.37|58.55|59.03|2500|56.011
1520260200|2018-03-05 14:30:00|58.62|59.54|58.02|59.49|4300|56.447
1520346600|2018-03-06 14:30:00|59.89|60.09|57.73|59.8|14300|56.741
1520433000|2018-03-07 14:30:00|59.76|60|59.11|59.78|5800|56.722
1520519400|2018-03-08 14:30:00|59.8|60.63|59.66|60.51|3500|57.415
1520605800|2018-03-09 14:30:00|60.78|61.86|60.5|61.16|5900|58.032
1520861400|2018-03-12 13:30:00|61.37|62.59|61.09|61.87|3900|58.705
1520947800|2018-03-13 13:30:00|62|62.61|61.07|61.53|5400|58.383
1521034200|2018-03-14 13:30:00|62.13|62.76|61.13|61.47|4200|58.326
1521120600|2018-03-15 13:30:00|62.08|62.27|61.43|61.45|7600|58.307
1521207000|2018-03-16 13:30:00|61.65|62.49|61.45|61.49|5500|58.345
1521466200|2018-03-19 13:30:00|61.31|62.12|61.08|61.98|2800|58.81
1521552600|2018-03-20 13:30:00|61.07|61.32|60.68|61.05|4000|57.927
1521639000|2018-03-21 13:30:00|61.04|62.26|61.03|62.17|10300|58.99
1521725400|2018-03-22 13:30:00|62.17|62.27|61.35|61.35|1500|58.212
1521811800|2018-03-23 13:30:00|61.81|61.95|59.8|59.83|6500|56.77
1522071000|2018-03-26 13:30:00|60.4|61.96|59.87|61.95|2000|58.781
1522157400|2018-03-27 13:30:00|61.99|63.8|61.64|62.46|10200|59.265
1522243800|2018-03-28 13:30:00|62.85|63.13|61.75|62.67|2200|59.464
1522330200|2018-03-29 13:30:00|62.94|63.14|61.95|61.95|5200|58.781
1522675800|2018-04-02 13:30:00|62.32|62.65|61.18|61.94|2900|58.772
1522762200|2018-04-03 13:30:00|61.9|62.08|61.07|61.65|2300|58.497
1522848600|2018-04-04 13:30:00|61.26|64.21|61.26|63.62|9100|60.366
1522935000|2018-04-05 13:30:00|63.13|64.38|63.13|63.84|2900|60.574
1523021400|2018-04-06 13:30:00|63.25|63.25|61.73|61.83|6900|58.667
1523280600|2018-04-09 13:30:00|62.69|62.69|60.22|60.96|4900|57.842
1523367000|2018-04-10 13:30:00|60.99|61.78|60.55|61.47|12200|58.326
1523453400|2018-04-11 13:30:00|61.38|61.38|60.54|61.2|1600|58.07
1523539800|2018-04-12 13:30:00|61.14|62.63|61.01|61.23|5100|58.098
1523626200|2018-04-13 13:30:00|61.42|61.62|61.31|61.62|2700|58.468
1523885400|2018-04-16 13:30:00|61.9|63.94|61.9|62.96|6400|59.739
1523971800|2018-04-17 13:30:00|63.77|64.05|62.68|63.02|17800|59.796
1524058200|2018-04-18 13:30:00|64|64|62.74|62.82|6800|59.607
1524144600|2018-04-19 13:30:00|61.82|62.32|61.42|61.77|1100|58.61
1524231000|2018-04-20 13:30:00|61.89|62.8|61.29|62.8|5100|59.588
1524490200|2018-04-23 13:30:00|62.09|62.09|60.39|60.45|7600|57.358
1524576600|2018-04-24 13:30:00|60.64|60.64|59.71|60.38|2600|57.291
1524663000|2018-04-25 13:30:00|60.18|60.18|59.21|59.8|2300|56.741
1524749400|2018-04-26 13:30:00|60.16|63.25|60.16|60.76|24400|57.652
1524835800|2018-04-27 13:30:00|61.7|62.9|61.7|62.56|5800|59.36
1525095000|2018-04-30 13:30:00|62.87|62.87|61.44|62.07|4100|58.895
1525181400|2018-05-01 13:30:00|60.37|61.57|60.37|61.57|4200|58.421
1525267800|2018-05-02 13:30:00|61.21|61.8|60.11|61.63|6900|58.478
1525354200|2018-05-03 13:30:00|60.18|60.55|58.5|59.2|7000|56.172
1525440600|2018-05-04 13:30:00|59.4|60.01|58.22|59.66|5900|56.608
1525699800|2018-05-07 13:30:00|59.68|60.33|57.81|57.96|2500|54.995
1525786200|2018-05-08 13:30:00|58.41|58.6|58.11|58.55|3900|55.555
1525872600|2018-05-09 13:30:00|58.27|58.4|58.05|58.4|1600|55.413
1525959000|2018-05-10 13:30:00|57.88|60.24|57.88|59.63|8400|57.021|divid|0.452
1526045400|2018-05-11 13:30:00|59.31|59.49|58.48|58.48|1500|55.921
1526304600|2018-05-14 13:30:00|59.1|59.58|57.8|58.22|12400|55.673
1526391000|2018-05-15 13:30:00|57.88|58.01|57|57.23|5900|54.726
1526477400|2018-05-16 13:30:00|57.59|58.4|57.29|58.15|1700|55.606
1526563800|2018-05-17 13:30:00|58.43|58.43|57.25|57.61|3200|55.09
1526650200|2018-05-18 13:30:00|57.39|58.03|56.67|56.85|4700|54.363
1526909400|2018-05-21 13:30:00|57.17|57.6|56.8|57.28|3900|54.774
1526995800|2018-05-22 13:30:00|57.4|58.06|57.4|57.99|1300|55.453
1527082200|2018-05-23 13:30:00|57.11|57.99|57.11|57.87|2900|55.338
1527168600|2018-05-24 13:30:00|57.45|58.05|57.2|57.4|2700|54.889
1527255000|2018-05-25 13:30:00|57.4|57.4|56.85|56.85|3100|54.363
1527600600|2018-05-29 13:30:00|56.68|56.85|54.46|54.96|9900|52.555
1527687000|2018-05-30 13:30:00|55.49|56.12|55.15|56.12|2000|53.665
1527773400|2018-05-31 13:30:00|56.25|56.5|54.8|54.86|11800|52.46
1527859800|2018-06-01 13:30:00|55.03|55.48|55.03|55.32|1900|52.9
1528119000|2018-06-04 13:30:00|55.71|55.97|55.71|55.89|2000|53.445
1528205400|2018-06-05 13:30:00|55.5|55.5|53|53|13600|50.681
1528291800|2018-06-06 13:30:00|53|54.55|53|54.55|3000|52.163
1528378200|2018-06-07 13:30:00|53|54.16|53|53|24400|50.681
1528464600|2018-06-08 13:30:00|53.41|54.6|53|54.2|10200|51.829
1528723800|2018-06-11 13:30:00|54|54.61|53.5|54.56|5100|52.173
1528810200|2018-06-12 13:30:00|54.5|54.63|53|53.34|12000|51.006
1528896600|2018-06-13 13:30:00|53.45|54.1|53.02|53.5|4700|51.159
1528983000|2018-06-14 13:30:00|53.27|54.41|53.26|53.3|3100|50.968
1529069400|2018-06-15 13:30:00|53.83|55|53.58|54.07|7700|51.704
1529328600|2018-06-18 13:30:00|54.3|55.23|53.71|54.45|4900|52.068
1529415000|2018-06-19 13:30:00|53.77|55.16|53.77|54.52|5300|52.135
1529501400|2018-06-20 13:30:00|55|56.05|55|56.05|11200|53.598
1529587800|2018-06-21 13:30:00|56.3|56.3|53.74|55.61|21400|53.177
1529674200|2018-06-22 13:30:00|55.52|56.6|55.52|56.2|2600|53.741
1529933400|2018-06-25 13:30:00|56.04|56.76|54.93|55.81|16200|53.368
1530019800|2018-06-26 13:30:00|56.2|58.68|56.2|58.3|8900|55.749
1530106200|2018-06-27 13:30:00|57.97|58.23|56.63|57.7|5100|55.176
1530192600|2018-06-28 13:30:00|58.06|58.7|57.48|57.86|20500|55.329
1530279000|2018-06-29 13:30:00|56.62|58.5|56.62|57.75|7100|55.223
1530538200|2018-07-02 13:30:00|57.44|57.44|54.87|57.07|16700|54.573
1530624600|2018-07-03 13:30:00|56.6|57.95|56.04|57.93|5100|55.822|divid|0.436
1530797400|2018-07-05 13:30:00|57.93|59.07|57.71|59.05|15800|56.901
1530883800|2018-07-06 13:30:00|58.84|61|58.84|60.82|9400|58.607
1531143000|2018-07-09 13:30:00|60.16|60.78|58.63|59.92|25600|57.74
1531229400|2018-07-10 13:30:00|60.89|61.59|59.76|61.54|13400|59.301
1531315800|2018-07-11 13:30:00|61.54|61.54|60|60.91|6800|58.694
1531402200|2018-07-12 13:30:00|60.38|61.14|59.98|59.98|6400|57.797
1531488600|2018-07-13 13:30:00|59.92|60.12|59.3|59.32|12700|57.161
1531747800|2018-07-16 13:30:00|60|61.65|59.5|61.65|14300|59.407
1531834200|2018-07-17 13:30:00|61.25|61.37|60.86|61.11|2700|58.886
1531920600|2018-07-18 13:30:00|60.32|60.84|59.87|60.57|2700|58.366
1532007000|2018-07-19 13:30:00|58.75|60.03|58.75|59.9|2000|57.72
1532093400|2018-07-20 13:30:00|59.47|61.21|59.47|60.52|10100|58.318
1532352600|2018-07-23 13:30:00|60.25|60.9|59.96|60.34|1900|58.144
1532439000|2018-07-24 13:30:00|60|60.25|59.32|59.91|6700|57.73
1532525400|2018-07-25 13:30:00|59.85|60.75|59.07|60.68|11700|58.472
1532611800|2018-07-26 13:30:00|60.24|60.68|60.24|60.68|600|58.472
1532698200|2018-07-27 13:30:00|61.23|61.23|58.79|58.79|9900|56.651
1532957400|2018-07-30 13:30:00|59.57|60.6|59.57|59.64|9000|57.47
1533043800|2018-07-31 13:30:00|58.67|59.99|58.67|59.32|15800|57.161
1533130200|2018-08-01 13:30:00|59.53|59.96|59.31|59.96|8200|57.778
1533216600|2018-08-02 13:30:00|59.59|59.99|59.35|59.35|3900|57.19
1533303000|2018-08-03 13:30:00|59.7|61.38|59.7|60.85|2600|58.636
1533562200|2018-08-06 13:30:00|62.5|62.5|60.14|60.39|6600|58.192
1533648600|2018-08-07 13:30:00|60.66|61.73|60.66|61.73|2700|59.484
1533735000|2018-08-08 13:30:00|61.34|61.72|61.17|61.58|3600|59.339
1533821400|2018-08-09 13:30:00|60.63|61.03|60.49|60.97|2100|58.751
1533907800|2018-08-10 13:30:00|59.93|61.1|58.08|58.43|9600|56.304
1534167000|2018-08-13 13:30:00|58.23|59.59|57.62|57.62|4200|55.523
1534253400|2018-08-14 13:30:00|58.08|59.17|57.92|58.45|5500|56.323
1534339800|2018-08-15 13:30:00|58.45|58.45|57.34|58.03|17000|55.918
1534426200|2018-08-16 13:30:00|57.8|58.34|56.73|57.23|5500|55.147
1534512600|2018-08-17 13:30:00|57.29|58.01|57.29|57.65|3800|55.552
1534771800|2018-08-20 13:30:00|58.23|58.75|58.2|58.43|5000|56.304
1534858200|2018-08-21 13:30:00|58.2|58.9|57.9|57.9|6000|55.793
1534944600|2018-08-22 13:30:00|58.21|58.89|57.1|57.44|13800|55.35
1535031000|2018-08-23 13:30:00|57.9|58.8|57.04|57.07|6500|54.993
1535117400|2018-08-24 13:30:00|57.74|58.32|57.1|57.35|22300|55.263
1535376600|2018-08-27 13:30:00|58.05|58.44|57.95|58.18|3900|56.063
1535463000|2018-08-28 13:30:00|58.47|58.67|58.13|58.13|2600|56.015
1535549400|2018-08-29 13:30:00|57.77|59.63|57.77|59.02|2900|56.872
1535635800|2018-08-30 13:30:00|58.55|58.55|57.33|57.51|5900|55.417
1535722200|2018-08-31 13:30:00|57.38|58.31|56.83|58.31|2400|56.188
1536067800|2018-09-04 13:30:00|58.2|58.2|57.39|58.01|9900|55.899
1536154200|2018-09-05 13:30:00|58.12|58.12|57.1|57.4|11500|55.311
1536240600|2018-09-06 13:30:00|56.71|58.2|56.71|57.95|8000|55.841
1536327000|2018-09-07 13:30:00|57.6|57.6|56.52|56.67|5300|54.608
1536586200|2018-09-10 13:30:00|57.26|57.26|56.44|56.45|9700|54.396
1536672600|2018-09-11 13:30:00|56.88|56.97|56.05|56.81|6500|54.743
1536759000|2018-09-12 13:30:00|56.96|58.01|56.84|57.08|5000|55.003
1536845400|2018-09-13 13:30:00|57.42|58.93|57.42|58.34|5500|56.217
1536931800|2018-09-14 13:30:00|57.8|57.8|56.96|57.09|2300|55.013
1537191000|2018-09-17 13:30:00|57.39|57.39|54.79|55.28|11100|53.268
1537277400|2018-09-18 13:30:00|55.87|56.16|54.86|55.51|11900|53.49
1537363800|2018-09-19 13:30:00|56.06|56.45|55.16|55.62|9100|53.596
1537450200|2018-09-20 13:30:00|55.79|55.89|54.87|55.19|10000|53.182
1537536600|2018-09-21 13:30:00|55.63|55.63|54|54.38|10500|52.401
1537795800|2018-09-24 13:30:00|54.85|54.85|53.5|53.52|17600|51.572
1537882200|2018-09-25 13:30:00|53.95|54.47|53.95|54.31|9000|52.334
1537968600|2018-09-26 13:30:00|54.27|54.77|53.92|54.2|8100|52.228
1538055000|2018-09-27 13:30:00|54.29|54.45|53.15|53.88|9300|51.919
1538141400|2018-09-28 13:30:00|53.67|54.69|53.65|54.22|11700|52.247
1538400600|2018-10-01 13:30:00|54.5|54.77|54.03|54.51|15900|52.526
1538487000|2018-10-02 13:30:00|54.53|55.4|54.26|55.23|8200|53.22
1538573400|2018-10-03 13:30:00|55.37|55.65|54.76|55.2|14300|53.191
1538659800|2018-10-04 13:30:00|55.55|55.55|53.5|53.96|14400|51.996
1538746200|2018-10-05 13:30:00|53.55|54.5|53.12|53.84|34300|51.881
1539005400|2018-10-08 13:30:00|53.8|54.16|52.8|52.9|18400|50.975
1539091800|2018-10-09 13:30:00|52.9|52.9|51.72|52.24|15300|50.339
1539178200|2018-10-10 13:30:00|52.25|52.25|50.62|50.85|8600|49
1539264600|2018-10-11 13:30:00|50.85|51.45|49.84|51.09|19000|49.231
1539351000|2018-10-12 13:30:00|52.02|52.36|51.25|51.75|6300|49.867
1539610200|2018-10-15 13:30:00|51.5|51.98|51.11|51.11|5000|49.25
1539696600|2018-10-16 13:30:00|51.05|52.72|51.05|52.29|5600|50.387
1539783000|2018-10-17 13:30:00|52.51|52.65|51.82|52.48|4000|50.57
1539869400|2018-10-18 13:30:00|52.48|52.48|49.63|50.72|20300|48.874
1539955800|2018-10-19 13:30:00|50.65|51.06|49.49|49.94|13900|48.123
1540215000|2018-10-22 13:30:00|49.96|49.96|49.01|49.24|8600|47.448
1540301400|2018-10-23 13:30:00|48.44|49.18|48.32|48.5|10300|46.735
1540387800|2018-10-24 13:30:00|48.45|48.5|47.32|48.3|27000|46.542
1540474200|2018-10-25 13:30:00|47.55|48.61|46.51|48.61|23300|46.841
1540560600|2018-10-26 13:30:00|48.5|48.5|47.18|47.93|20700|46.186
1540819800|2018-10-29 13:30:00|47.6|47.75|44.72|44.72|20900|43.093
1540906200|2018-10-30 13:30:00|44.63|45|43.95|44.34|9700|42.727
1540992600|2018-10-31 13:30:00|44.54|44.64|43.86|43.86|6200|42.264
1541079000|2018-11-01 13:30:00|44.83|44.93|43.69|43.69|10400|42.1
1541165400|2018-11-02 13:30:00|43.26|43.28|42|42.13|50000|40.597
1541428200|2018-11-05 14:30:00|42.3|45.48|42.01|45.43|20900|43.777
1541514600|2018-11-06 14:30:00|45.25|45.25|43.74|44.42|8500|42.804
1541601000|2018-11-07 14:30:00|44.75|45.3|44.58|45.3|6600|43.652
1541687400|2018-11-08 14:30:00|44.63|44.63|41.95|42.06|17300|40.529
1541773800|2018-11-09 14:30:00|41.93|43.2|41.27|42.75|30700|41.194
1542033000|2018-11-12 14:30:00|42.62|42.62|41.52|41.61|7100|40.096
1542119400|2018-11-13 14:30:00|41.49|42.57|40.26|41.03|31200|39.537
1542205800|2018-11-14 14:30:00|41.43|41.52|40|40.34|24000|38.872
1542292200|2018-11-15 14:30:00|40.1|40.95|39.7|40.25|16200|38.785
1542378600|2018-11-16 14:30:00|40.81|42.05|40.38|40.51|18300|39.036
1542637800|2018-11-19 14:30:00|40.05|41|39.47|39.59|28200|38.149
1542724200|2018-11-20 14:30:00|39.33|39.68|38.64|39|26500|37.581
1542810600|2018-11-21 14:30:00|39.41|40.73|38.82|40.4|20400|38.93
1542983400|2018-11-23 14:30:00|40.04|40.68|38.61|40.26|6600|38.795
1543242600|2018-11-26 14:30:00|39.86|39.86|38.8|39.2|15600|37.774
1543329000|2018-11-27 14:30:00|39.15|40.4|39.15|40.35|12700|38.882
1543415400|2018-11-28 14:30:00|40|41.45|40|41.12|12600|39.624
1543501800|2018-11-29 14:30:00|42.17|42.17|40.81|40.99|11500|39.498
1543588200|2018-11-30 14:30:00|41.71|42.18|41.16|41.72|42000|40.202
1543847400|2018-12-03 14:30:00|43.8|44.12|41.39|41.6|48900|40.086
1543933800|2018-12-04 14:30:00|41.45|42.17|40.91|41.01|20100|39.518
1544106600|2018-12-06 14:30:00|40.4|41.88|40.24|41.16|51800|39.662
1544193000|2018-12-07 14:30:00|41.16|42.14|41.16|41.22|17000|39.72
1544452200|2018-12-10 14:30:00|41.17|41.17|40.02|40.12|15000|38.66
1544538600|2018-12-11 14:30:00|40.54|40.8|40.2|40.46|13200|38.988
1544625000|2018-12-12 14:30:00|40.96|41.58|40.76|41.2|12800|39.701
1544711400|2018-12-13 14:30:00|40.66|40.68|39.55|40.31|26600|38.843
1544797800|2018-12-14 14:30:00|40.18|40.18|38.9|39.07|33700|37.648
1545057000|2018-12-17 14:30:00|39.07|40.04|38.79|39.73|41500|38.284
1545143400|2018-12-18 14:30:00|39.73|40.64|39.6|40.23|36100|38.766
1545229800|2018-12-19 14:30:00|40.28|41.13|39.1|39.57|35800|38.13
1545316200|2018-12-20 14:30:00|40.13|41.14|39.73|40.57|38100|39.094
1545402600|2018-12-21 14:30:00|40.3|40.79|38.92|38.92|17100|37.504
1545661800|2018-12-24 14:30:00|38.72|39.07|37.66|38.08|9800|36.694
1545834600|2018-12-26 14:30:00|38.22|39.34|38.22|39.14|17600|37.716
1545921000|2018-12-27 14:30:00|38.78|40.02|38.78|39.57|37600|38.13
1546007400|2018-12-28 14:30:00|39.47|40.27|38.67|38.84|42100|37.427
1546266600|2018-12-31 14:30:00|38.84|39.58|38.73|39.56|60100|38.12
1546439400|2019-01-02 14:30:00|39.34|41.12|39.34|40.75|6300|39.267
1546525800|2019-01-03 14:30:00|40.75|40.75|39.62|40.07|8800|38.612
1546612200|2019-01-04 14:30:00|40.58|42.18|40.27|41.95|11100|40.423
1546871400|2019-01-07 14:30:00|42.61|43|41.67|41.67|5900|40.154
1546957800|2019-01-08 14:30:00|42|42.9|41.45|42.04|9100|40.51
1547044200|2019-01-09 14:30:00|42.28|43.65|42.28|43.16|5000|41.589
1547130600|2019-01-10 14:30:00|42.63|43.82|42.63|43.2|8500|41.628
1547217000|2019-01-11 14:30:00|42.86|44.52|42.85|44.52|8500|42.9
1547476200|2019-01-14 14:30:00|44.47|45.92|44.08|45.65|13900|43.989
1547562600|2019-01-15 14:30:00|45.83|46.16|43.87|45.4|21500|43.748
1547649000|2019-01-16 14:30:00|45.38|46.65|43.91|46.01|6000|44.336
1547735400|2019-01-17 14:30:00|46.12|47.14|45.85|46.06|26200|44.384
1547821800|2019-01-18 14:30:00|46.55|47.02|46.25|46.53|6000|44.837
1548167400|2019-01-22 14:30:00|46.72|46.72|44.97|45.01|9300|43.372
1548253800|2019-01-23 14:30:00|45.43|45.43|43.92|43.92|7800|42.322
1548340200|2019-01-24 14:30:00|43.92|45.42|43.78|44.99|14000|43.353
1548426600|2019-01-25 14:30:00|45.76|45.76|44.71|45.07|2900|43.43
1548685800|2019-01-28 14:30:00|44.39|45.28|44.3|45.27|13900|43.623
1548772200|2019-01-29 14:30:00|45.68|46.21|44.38|46.21|10600|44.528
1548858600|2019-01-30 14:30:00|46.52|46.52|44.5|46.09|8500|44.413
1548945000|2019-01-31 14:30:00|46.09|46.49|45.71|46|19300|44.326
1549031400|2019-02-01 14:30:00|46.09|46.09|45.5|45.63|5400|43.97
1549290600|2019-02-04 14:30:00|45.31|45.98|45.3|45.79|4900|44.124
1549377000|2019-02-05 14:30:00|45.53|46.08|45.32|45.83|7900|44.162
1549463400|2019-02-06 14:30:00|45.06|46.55|45.06|46.43|13700|44.74
1549549800|2019-02-07 14:30:00|46.22|46.54|45.8|46.06|8700|44.384
1549636200|2019-02-08 14:30:00|46.01|46.59|46|46.4|7900|44.712
1549895400|2019-02-11 14:30:00|46.55|46.62|45.91|45.93|4600|44.259
1549981800|2019-02-12 14:30:00|46.25|46.61|46.15|46.19|6400|44.509
1550068200|2019-02-13 14:30:00|45.47|45.47|45|45.17|19200|43.526
1550154600|2019-02-14 14:30:00|45.03|46.26|44.78|46.03|8400|44.355
1550241000|2019-02-15 14:30:00|45.48|46.04|45.21|45.53|9100|43.873
1550586600|2019-02-19 14:30:00|45.58|46.59|45.58|46.59|11300|44.895
1550673000|2019-02-20 14:30:00|46.59|46.7|45.91|45.91|9600|44.239
1550759400|2019-02-21 14:30:00|45.94|46.85|45|46.59|6800|44.895
1550845800|2019-02-22 14:30:00|46.69|47.11|46.37|46.9|8000|45.193
1551105000|2019-02-25 14:30:00|46.83|48.02|46.83|47.48|8200|45.752
1551191400|2019-02-26 14:30:00|47.16|48.34|47.16|47.5|6700|45.772
1551277800|2019-02-27 14:30:00|47.13|47.74|47.13|47.74|3900|46.003
1551364200|2019-02-28 14:30:00|47.31|47.42|46.41|46.93|4400|45.222
1551450600|2019-03-01 14:30:00|46.93|46.93|45.12|46.01|9700|44.336
1551709800|2019-03-04 14:30:00|45.49|45.49|45.13|45.47|3900|43.815
1551796200|2019-03-05 14:30:00|44.68|45.62|44.68|45.3|14000|43.652
1551882600|2019-03-06 14:30:00|45.05|45.73|44.4|45.73|21600|44.066
1551969000|2019-03-07 14:30:00|45.53|45.53|44|44|51400|42.399
1552055400|2019-03-08 14:30:00|43.57|44.47|43.57|43.9|31800|42.303
1552311000|2019-03-11 13:30:00|44.24|44.95|43.99|44.95|5300|43.314
1552397400|2019-03-12 13:30:00|44.99|45.58|44.51|45.14|5100|43.497
1552483800|2019-03-13 13:30:00|44.95|44.95|43.67|43.67|2600|42.081
1552570200|2019-03-14 13:30:00|43.62|44.66|43.47|44.3|7900|42.688
1552656600|2019-03-15 13:30:00|44.44|45.98|44|45.48|10600|43.825
1552915800|2019-03-18 13:30:00|45.99|46.75|45.99|46.4|8100|44.712
1553002200|2019-03-19 13:30:00|46.5|46.5|44.71|45.58|36000|43.921
1553088600|2019-03-20 13:30:00|46.06|46.5|45.93|46.19|2500|44.509
1553175000|2019-03-21 13:30:00|46.07|48.16|46.07|47.98|10800|46.234
1553261400|2019-03-22 13:30:00|47.27|47.27|46.42|46.55|10800|44.856
1553520600|2019-03-25 13:30:00|45.63|47.68|45.63|47.13|4800|45.415
1553607000|2019-03-26 13:30:00|47.41|47.61|46.73|46.73|1600|45.03
1553693400|2019-03-27 13:30:00|46.48|46.9|45.89|46.78|22500|45.078
1553779800|2019-03-28 13:30:00|46.78|47.21|46.38|46.74|10500|45.039
1553866200|2019-03-29 13:30:00|46.87|47.21|46|46.1|12900|44.422
1554125400|2019-04-01 13:30:00|46.54|46.99|46.41|46.43|18300|44.74
1554211800|2019-04-02 13:30:00|46.45|46.8|45.82|45.92|14300|44.249
1554298200|2019-04-03 13:30:00|45.94|46.31|45.57|45.62|11800|43.96
1554384600|2019-04-04 13:30:00|45.71|46.18|45.11|45.52|9700|43.864
1554471000|2019-04-05 13:30:00|45.24|46.45|44.9|45.56|13900|43.902
1554730200|2019-04-08 13:30:00|45.66|46.38|45.41|46.09|2500|44.413
1554816600|2019-04-09 13:30:00|46.21|46.21|45.6|45.6|4300|43.941
1554903000|2019-04-10 13:30:00|46|46.19|45.05|45.23|23600|43.584
1554989400|2019-04-11 13:30:00|45.29|46|45.17|45.99|13300|44.316
1555075800|2019-04-12 13:30:00|45.87|46.44|45.6|46.35|6600|44.663
1555335000|2019-04-15 13:30:00|46.02|46.61|46.02|46.5|3700|44.808
1555421400|2019-04-16 13:30:00|46.65|48.13|46.65|48.13|7800|46.379
1555507800|2019-04-17 13:30:00|48.65|49.53|48.48|49.53|9900|47.728
1555594200|2019-04-18 13:30:00|50|50|48.98|49.44|3700|47.641
1555939800|2019-04-22 13:30:00|49.03|49.77|48.33|49.63|9200|47.824
1556026200|2019-04-23 13:30:00|49.96|49.96|49.12|49.75|5800|47.94
1556112600|2019-04-24 13:30:00|49.22|49.25|48.76|48.9|4600|47.121
1556199000|2019-04-25 13:30:00|48.9|49.46|47.81|49.25|7100|47.458
1556285400|2019-04-26 13:30:00|49.32|50.17|49.24|49.65|5100|47.843
1556544600|2019-04-29 13:30:00|49.64|50.01|49.5|49.5|5600|47.699
1556631000|2019-04-30 13:30:00|49.5|49.74|48.68|49|36000|47.217
1556717400|2019-05-01 13:30:00|49.01|50.01|49.01|49.42|2100|47.622
1556803800|2019-05-02 13:30:00|49.21|50.13|48.81|50.09|4500|48.267
1556890200|2019-05-03 13:30:00|50.21|50.7|50.01|50.24|2800|48.412
1557149400|2019-05-06 13:30:00|49.39|51.5|49.39|51.5|5600|49.626
1557235800|2019-05-07 13:30:00|50.98|51.61|50.05|50.94|8800|49.086
1557322200|2019-05-08 13:30:00|51.04|51.31|45.4|49.95|7700|48.132
1557408600|2019-05-09 13:30:00|49.6|50.66|49.02|50.44|6500|48.605
1557495000|2019-05-10 13:30:00|49.83|51.15|49.33|51.15|20200|49.724|divid|0.442
1557754200|2019-05-13 13:30:00|50.26|51.14|49.76|50.87|6700|49.452
1557840600|2019-05-14 13:30:00|50.76|54.49|49.72|54.19|10700|52.68
1557927000|2019-05-15 13:30:00|53.45|54.23|53.11|53.37|12500|51.883
1558013400|2019-05-16 13:30:00|53.5|54.88|53.5|54.65|4300|53.127
1558099800|2019-05-17 13:30:00|54.23|54.45|53.38|53.61|3500|52.116
1558359000|2019-05-20 13:30:00|53.78|54.89|53.78|54.57|3200|53.049
1558445400|2019-05-21 13:30:00|54.21|54.74|54.03|54.39|1300|52.874
1558531800|2019-05-22 13:30:00|54.72|55.39|54.6|54.6|6600|53.078
1558618200|2019-05-23 13:30:00|54.65|55.01|54.35|55.01|10500|53.477
1558704600|2019-05-24 13:30:00|55.67|55.67|53.87|54.16|4200|52.651
1559050200|2019-05-28 13:30:00|54.71|54.71|52.7|52.82|6300|51.348
1559136600|2019-05-29 13:30:00|51.99|53.24|51.49|53.12|3800|51.64
1559223000|2019-05-30 13:30:00|52.61|53.71|52.61|53.5|7200|52.009
1559309400|2019-05-31 13:30:00|53|53.46|47.35|52.5|11700|51.037
1559568600|2019-06-03 13:30:00|52.98|52.98|50.7|51.29|9600|49.861
1559655000|2019-06-04 13:30:00|51.4|51.72|51.36|51.36|2300|49.929
1559741400|2019-06-05 13:30:00|51.33|51.76|51.1|51.3|4900|49.87
1559827800|2019-06-06 13:30:00|51.6|51.6|50.54|51.17|5800|49.744
1559914200|2019-06-07 13:30:00|51.78|51.86|50.82|51.25|9800|49.822
1560173400|2019-06-10 13:30:00|51.73|53|51.26|52.36|31900|50.901
1560259800|2019-06-11 13:30:00|52.49|52.72|51.22|52.31|45700|50.852
1560346200|2019-06-12 13:30:00|52.71|53.34|52.25|53.17|4000|51.688
1560432600|2019-06-13 13:30:00|53.16|53.16|51.18|51.18|22400|49.754
1560519000|2019-06-14 13:30:00|51.34|51.34|49.55|50.34|21600|48.937
1560778200|2019-06-17 13:30:00|50.43|51.17|49.39|50.3|20400|48.898
1560864600|2019-06-18 13:30:00|51.97|51.97|48.7|50.43|24000|49.025
1560951000|2019-06-19 13:30:00|50.86|51|49.33|50.48|17700|49.073
1561037400|2019-06-20 13:30:00|51.23|52.26|50.61|51|8800|49.579
1561123800|2019-06-21 13:30:00|51|51.11|50.2|50.42|4900|49.015
1561383000|2019-06-24 13:30:00|50.03|50.11|49.81|50.11|3100|48.713
1561469400|2019-06-25 13:30:00|49.56|51.19|49.45|51.19|7300|49.763
1561555800|2019-06-26 13:30:00|51.59|52.04|51.55|51.97|5000|50.522
1561642200|2019-06-27 13:30:00|52.25|52.65|51.31|51.35|8300|49.919
1561728600|2019-06-28 13:30:00|50.67|51.7|49.77|50.67|9000|49.258
1561987800|2019-07-01 13:30:00|50.84|50.84|49.81|50.14|8200|48.743
1562074200|2019-07-02 13:30:00|51.47|51.47|50.3|50.64|5700|49.229
1562160600|2019-07-03 13:30:00|50.57|50.98|50.06|50.09|7600|48.694
1562333400|2019-07-05 13:30:00|50.05|53.41|50.02|52.9|13500|51.879|divid|0.438
1562592600|2019-07-08 13:30:00|53.29|54.19|52.33|52.57|4000|51.556
1562679000|2019-07-09 13:30:00|52.45|53|51.39|51.74|5600|50.742
1562765400|2019-07-10 13:30:00|52.09|52.23|51.22|52.23|3000|51.222
1562851800|2019-07-11 13:30:00|52|53.6|52|53.6|7400|52.566
1562938200|2019-07-12 13:30:00|53.6|54.44|52.83|53.12|27900|52.095
1563197400|2019-07-15 13:30:00|53.52|54.16|53.49|53.97|3200|52.929
1563283800|2019-07-16 13:30:00|54.1|54.1|52.75|53.1|3200|52.075
1563370200|2019-07-17 13:30:00|53.34|53.34|52.79|52.79|2400|51.771
1563456600|2019-07-18 13:30:00|52|52|50.95|51.56|2700|50.565
1563543000|2019-07-19 13:30:00|51.19|52.29|51.04|51.04|7100|50.055
1563802200|2019-07-22 13:30:00|51.66|51.66|50.28|50.32|2300|49.349
1563888600|2019-07-23 13:30:00|50.35|52.24|50.17|52.24|28300|51.232
1563975000|2019-07-24 13:30:00|51.93|52.96|51.84|52.77|4900|51.752
1564061400|2019-07-25 13:30:00|52.98|53.38|52.67|52.78|1000|51.762
1564147800|2019-07-26 13:30:00|53.13|53.13|52.45|52.95|3300|51.928
1564407000|2019-07-29 13:30:00|53.35|54.18|53.33|54.18|6700|53.135
1564493400|2019-07-30 13:30:00|53.44|54.15|53.44|53.81|6000|52.772
1564579800|2019-07-31 13:30:00|53.25|54.26|53.25|54.04|4500|52.997
1564666200|2019-08-01 13:30:00|53.4|53.4|52.09|52.18|7300|51.173
1564752600|2019-08-02 13:30:00|52.01|52.01|50.84|51.14|4700|50.153
1565011800|2019-08-05 13:30:00|50.99|50.99|49.43|50.41|5500|49.437
1565098200|2019-08-06 13:30:00|50.38|51.79|50.38|51.61|3600|50.614
1565184600|2019-08-07 13:30:00|51.84|52.02|51.84|52.02|900|51.016
1565271000|2019-08-08 13:30:00|52.46|52.59|52.25|52.59|900|51.575
1565357400|2019-08-09 13:30:00|52.49|52.59|51.67|52.11|2000|51.105
1565616600|2019-08-12 13:30:00|52.11|52.4|51.59|52.4|2800|51.389
1565703000|2019-08-13 13:30:00|52.4|52.77|52.13|52.74|1900|51.722
1565789400|2019-08-14 13:30:00|51.4|52.32|50.05|50.61|16900|49.634
1565875800|2019-08-15 13:30:00|50.37|51.58|50.37|51.58|1900|50.585
1565962200|2019-08-16 13:30:00|51.61|51.84|50.97|51.11|2700|50.124
1566221400|2019-08-19 13:30:00|51.37|51.53|50.75|51.53|3400|50.536
1566307800|2019-08-20 13:30:00|52|52.06|51.04|52.06|2400|51.056
1566394200|2019-08-21 13:30:00|52.25|53.17|52.1|52.7|1600|51.683
1566480600|2019-08-22 13:30:00|52.75|52.88|51.71|52.29|13900|51.281
1566567000|2019-08-23 13:30:00|52.4|52.78|51.58|52.78|26300|51.762
1566826200|2019-08-26 13:30:00|52.77|53.58|52.11|53.58|7100|52.546
1566912600|2019-08-27 13:30:00|52.97|53.18|52.31|52.32|4600|51.311
1566999000|2019-08-28 13:30:00|52.64|52.78|51.68|51.82|7900|50.82
1567085400|2019-08-29 13:30:00|52.44|53.05|52.14|52.72|2400|51.703
1567171800|2019-08-30 13:30:00|52.59|55.01|52.59|55.01|5200|53.949
1567517400|2019-09-03 13:30:00|55|55.68|54.09|54.76|16600|53.703
1567603800|2019-09-04 13:30:00|55.79|56.42|55.54|56.41|5100|55.322
1567690200|2019-09-05 13:30:00|56.9|56.9|54.89|54.95|4900|53.89
1567776600|2019-09-06 13:30:00|54.57|57|54.57|55.68|7300|54.606
1568035800|2019-09-09 13:30:00|56|56|54.93|55.36|1200|54.292
1568122200|2019-09-10 13:30:00|55.31|55.39|54.5|55.27|2700|54.204
1568208600|2019-09-11 13:30:00|54.79|55.34|54.79|55.17|1900|54.106
1568295000|2019-09-12 13:30:00|55.17|56|54.91|56|2600|54.92
1568381400|2019-09-13 13:30:00|56|56|54.81|55.89|3700|54.812
1568640600|2019-09-16 13:30:00|55.85|55.85|54.96|55.51|1400|54.439
1568727000|2019-09-17 13:30:00|55.56|55.85|54.83|54.84|6300|53.782
1568813400|2019-09-18 13:30:00|55.21|55.93|54.4|54.4|4600|53.35
1568899800|2019-09-19 13:30:00|55.17|55.17|53.44|53.44|5700|52.409
1568986200|2019-09-20 13:30:00|53.57|53.57|51.71|51.73|6400|50.732
1569245400|2019-09-23 13:30:00|51.96|52.31|51.85|52.25|1900|51.242
1569331800|2019-09-24 13:30:00|51.66|52.68|51.66|52.51|3000|51.497
1569418200|2019-09-25 13:30:00|52.7|52.74|52.25|52.62|8500|51.605
1569504600|2019-09-26 13:30:00|52.3|52.5|51.62|51.68|5400|50.683
1569591000|2019-09-27 13:30:00|52.17|53.76|52.17|53.76|3400|52.723
1569850200|2019-09-30 13:30:00|52.68|53.31|52.41|53.23|3600|52.203
1569936600|2019-10-01 13:30:00|52.55|52.9|51.8|52|19500|50.997
1570023000|2019-10-02 13:30:00|51.21|51.27|50.78|50.82|2100|49.839
1570109400|2019-10-03 13:30:00|50.55|50.55|49.56|49.56|24800|48.604
1570195800|2019-10-04 13:30:00|50.05|51.07|49.69|50.71|20900|49.732
1570455000|2019-10-07 13:30:00|50.09|51.53|49.97|50.6|18000|49.624
1570541400|2019-10-08 13:30:00|50.33|51.2|50|50.59|3600|49.614
1570627800|2019-10-09 13:30:00|50.5|51.38|50.12|51.38|4600|50.389
1570714200|2019-10-10 13:30:00|51.46|51.46|51.24|51.24|1400|50.251
1570800600|2019-10-11 13:30:00|50.96|52.74|50.96|52.74|3100|51.722
1571059800|2019-10-14 13:30:00|53.09|53.09|52.07|52.22|2400|51.212
1571146200|2019-10-15 13:30:00|52.71|53.99|52.34|53.13|3800|52.105
1571232600|2019-10-16 13:30:00|52.78|53.48|52.4|53.33|3600|52.301
1571319000|2019-10-17 13:30:00|53.67|53.67|51.89|52.15|5000|51.144
1571405400|2019-10-18 13:30:00|52.77|53.39|52.43|52.46|15400|51.448
1571664600|2019-10-21 13:30:00|52.46|52.97|51.81|52.97|5900|51.948
1571751000|2019-10-22 13:30:00|52.66|53.8|52.51|53.31|14100|52.281
1571837400|2019-10-23 13:30:00|53.5|53.92|52.87|52.87|5500|51.85
1571923800|2019-10-24 13:30:00|53.06|54|52.78|53.29|13300|52.262
1572010200|2019-10-25 13:30:00|53|53.72|53|53|3300|51.977
1572269400|2019-10-28 13:30:00|53.85|55.04|53.41|54.99|11000|53.929
1572355800|2019-10-29 13:30:00|54.6|55.61|54.04|54.47|5000|53.419
1572442200|2019-10-30 13:30:00|54|55.05|53.63|54.53|3000|53.478
1572528600|2019-10-31 13:30:00|53.68|54.39|52.99|53.84|4500|52.801
1572615000|2019-11-01 13:30:00|54.68|54.68|53.72|53.72|1700|52.683
1572877800|2019-11-04 14:30:00|53.67|54.06|52.5|52.5|3300|51.487
1572964200|2019-11-05 14:30:00|52.05|52.24|51.91|51.98|1100|50.977
1573050600|2019-11-06 14:30:00|51|51.6|51|51.13|1800|50.143
1573137000|2019-11-07 14:30:00|51.45|52.09|51.4|51.8|1300|50.801
1573223400|2019-11-08 14:30:00|52.09|52.15|50.25|50.54|6000|49.565
1573482600|2019-11-11 14:30:00|50.5|50.5|50.08|50.28|2000|49.31
1573569000|2019-11-12 14:30:00|49.91|49.91|49.42|49.45|2000|48.496
1573655400|2019-11-13 14:30:00|49.04|49.75|49.04|49.71|1700|48.751
1573741800|2019-11-14 14:30:00|49.55|50.16|49.38|50.16|4600|49.192
1573828200|2019-11-15 14:30:00|50.05|51.21|49.78|51.21|6200|50.222
1574087400|2019-11-18 14:30:00|50.53|50.9|50.53|50.9|1600|49.918
1574173800|2019-11-19 14:30:00|50.71|51.23|49.68|49.77|5900|48.81
1574260200|2019-11-20 14:30:00|49.86|49.86|49.45|49.45|700|48.496
1574346600|2019-11-21 14:30:00|49.14|49.63|49.14|49.39|3000|48.437
1574433000|2019-11-22 14:30:00|49.88|50.67|49.19|49.26|3500|48.31
1574692200|2019-11-25 14:30:00|50.63|50.63|49.55|50.25|3800|49.28
1574778600|2019-11-26 14:30:00|49.51|50.03|49.3|49.31|4700|48.359
1574865000|2019-11-27 14:30:00|49.59|50.85|49.55|50.7|4100|49.722
1575037800|2019-11-29 14:30:00|50.9|51.55|50.81|51.18|4300|50.193
1575297000|2019-12-02 14:30:00|51.66|52.4|49.98|49.98|9100|49.016
1575383400|2019-12-03 14:30:00|50.36|50.49|47.08|47.08|6700|46.172
1575469800|2019-12-04 14:30:00|48.08|49.91|48.08|49.3|9300|48.349
1575556200|2019-12-05 14:30:00|49.33|49.69|49.22|49.53|8300|48.574
1575642600|2019-12-06 14:30:00|49.64|50.22|49.08|49.57|9800|48.614
1575901800|2019-12-09 14:30:00|49.37|49.94|48.99|49.61|4400|48.653
1575988200|2019-12-10 14:30:00|49.8|50.03|49.4|49.5|9000|48.545
1576074600|2019-12-11 14:30:00|49.36|50.95|49.36|50.59|5800|49.614
1576161000|2019-12-12 14:30:00|50.65|51.32|50.65|51.32|3500|50.33
1576247400|2019-12-13 14:30:00|51.37|51.39|50.79|50.95|4300|49.967
1576506600|2019-12-16 14:30:00|51.82|51.82|51.04|51.7|8300|50.702
1576593000|2019-12-17 14:30:00|51.6|51.89|51.6|51.83|2100|50.83
1576679400|2019-12-18 14:30:00|51.99|52.13|51.44|52.13|8000|51.124
1576765800|2019-12-19 14:30:00|51.94|52.64|51.41|52.64|7600|51.624
1576852200|2019-12-20 14:30:00|52.16|53.21|52.16|52.99|23100|51.968
1577111400|2019-12-23 14:30:00|52.69|52.69|51.68|52.05|7200|51.046
1577197800|2019-12-24 14:30:00|52.61|52.8|51.97|52.8|2600|51.781
1577370600|2019-12-26 14:30:00|52.92|52.92|52.09|52.2|700|51.193
1577457000|2019-12-27 14:30:00|52.32|52.5|52.05|52.5|2200|51.487
1577716200|2019-12-30 14:30:00|52.19|52.82|52.19|52.58|3200|51.565
1577802600|2019-12-31 14:30:00|52.5|52.5|51.55|52|6300|50.997
1577975400|2020-01-02 14:30:00|52.36|53.21|52.36|52.6|1600|51.585
1578061800|2020-01-03 14:30:00|51.8|52.29|51.8|51.8|1800|50.801
1578321000|2020-01-06 14:30:00|51.8|51.94|51.29|51.59|6900|50.595
1578407400|2020-01-07 14:30:00|51.5|51.65|51.4|51.5|1900|50.506
1578493800|2020-01-08 14:30:00|51.27|51.73|51.09|51.72|2500|50.722
1578580200|2020-01-09 14:30:00|50.44|51.98|50.44|51.82|2600|50.82
1578666600|2020-01-10 14:30:00|52.07|52.73|52.07|52.7|1200|51.683
1578925800|2020-01-13 14:30:00|53.05|53.05|51.1|51.27|8900|50.281
1579012200|2020-01-14 14:30:00|51.2|51.95|50.63|50.8|7100|49.82
1579098600|2020-01-15 14:30:00|50.19|51.58|50.19|51.02|2500|50.036
1579185000|2020-01-16 14:30:00|50.84|51.62|50.11|50.86|6900|49.879
1579271400|2020-01-17 14:30:00|50.79|51.59|50.48|51.59|2000|50.595
1579617000|2020-01-21 14:30:00|50.93|51.95|50.57|50.57|4100|49.594
1579703400|2020-01-22 14:30:00|51.3|51.77|51.03|51.62|4200|50.624
1579789800|2020-01-23 14:30:00|51.26|51.26|50.5|50.5|900|49.526
1579876200|2020-01-24 14:30:00|50.55|50.55|48.52|49.07|6200|48.123
1580135400|2020-01-27 14:30:00|48.07|48.2|47.92|48.2|1900|47.27
1580221800|2020-01-28 14:30:00|48.34|49.28|48.34|49.28|2100|48.329
1580308200|2020-01-29 14:30:00|48.59|49.27|47.9|48.84|4900|47.898
1580394600|2020-01-30 14:30:00|48.85|48.85|47.78|47.78|1800|46.858
1580481000|2020-01-31 14:30:00|47.81|48.34|47.09|48.34|2500|47.407
1580740200|2020-02-03 14:30:00|47.94|48.87|47.45|48.87|4300|47.927
1580826600|2020-02-04 14:30:00|50.43|50.43|47.99|47.99|6300|47.064
1580913000|2020-02-05 14:30:00|47.51|48.15|47.51|48.15|80600|47.221
1580999400|2020-02-06 14:30:00|47.99|49.27|47.95|48.5|10300|47.564
1581085800|2020-02-07 14:30:00|48.37|48.41|47.89|48.41|2400|47.476
1581345000|2020-02-10 14:30:00|47.9|48.51|47.61|48.2|4700|47.27
1581431400|2020-02-11 14:30:00|48.06|48.6|48.06|48.32|4700|47.388
1581517800|2020-02-12 14:30:00|48.6|48.6|47.18|47.25|2500|46.338
1581604200|2020-02-13 14:30:00|46.94|46.98|45.12|45.32|9000|44.446
1581690600|2020-02-14 14:30:00|45.36|45.89|45.36|45.89|2500|45.005
1582036200|2020-02-18 14:30:00|44.65|45.65|44.65|45.35|1900|44.475
1582122600|2020-02-19 14:30:00|45.61|45.73|45.08|45.73|3000|44.848
1582209000|2020-02-20 14:30:00|45.02|45.02|44.8|44.8|900|43.936
1582295400|2020-02-21 14:30:00|44.1|44.85|44.1|44.72|5500|43.857
1582554600|2020-02-24 14:30:00|43.76|43.76|42.32|42.67|7600|41.847
1582641000|2020-02-25 14:30:00|43.17|43.89|42.17|43.87|21900|43.024
1582727400|2020-02-26 14:30:00|44|45.01|44|44.99|7300|44.122
1582813800|2020-02-27 14:30:00|44.22|44.22|43.2|43.25|2400|42.416
1582900200|2020-02-28 14:30:00|42.44|43.04|41.26|43.04|6600|42.21
1583159400|2020-03-02 14:30:00|43.14|43.93|42.76|43.93|5000|43.082
1583245800|2020-03-03 14:30:00|43.49|44.14|43.32|44.14|6800|43.288
1583332200|2020-03-04 14:30:00|44.08|44.69|43.31|43.58|2800|42.739
1583418600|2020-03-05 14:30:00|42.81|43.71|42.29|42.29|14100|41.474
1583505000|2020-03-06 14:30:00|41.59|41.8|40.43|40.99|41700|40.199
1583760600|2020-03-09 13:30:00|40|40|37.5|37.74|17200|37.012
1583847000|2020-03-10 13:30:00|38.65|38.65|37.44|37.88|7400|37.149
1583933400|2020-03-11 13:30:00|41.67|42.56|35.26|36.5|21000|35.796
1584019800|2020-03-12 13:30:00|35.5|35.5|31.68|34.08|12400|33.422
1584106200|2020-03-13 13:30:00|34.42|34.95|33.65|34.59|8300|33.923
1584365400|2020-03-16 13:30:00|33.59|33.59|28.75|28.98|16600|28.421
1584451800|2020-03-17 13:30:00|30.39|32.97|30.22|31.31|15600|30.706
1584538200|2020-03-18 13:30:00|30.05|30.57|28.51|29.67|8000|29.098
1584624600|2020-03-19 13:30:00|29.4|29.88|28.04|28.67|94100|28.117
1584711000|2020-03-20 13:30:00|32.18|32.8|29.63|29.63|19600|29.058
1584970200|2020-03-23 13:30:00|28.75|30.38|28.5|28.95|27400|28.391
1585056600|2020-03-24 13:30:00|29.95|32.1|29.65|32.04|20500|31.422
1585143000|2020-03-25 13:30:00|33.4|33.89|31.01|33.89|17800|33.236
1585229400|2020-03-26 13:30:00|35.22|37.55|34|35.86|17900|35.168
1585315800|2020-03-27 13:30:00|34.37|34.96|33.43|34.11|8100|33.452
1585575000|2020-03-30 13:30:00|33.11|34.35|32.91|33.83|18800|33.177
1585661400|2020-03-31 13:30:00|32.97|34.97|32.97|34|10700|33.344
1585747800|2020-04-01 13:30:00|33.5|33.5|32.26|32.26|5200|31.638
1585834200|2020-04-02 13:30:00|32.35|32.96|31.11|31.38|8100|30.775
1585920600|2020-04-03 13:30:00|31.32|31.32|30.35|30.38|13200|29.794
1586179800|2020-04-06 13:30:00|31.5|31.5|29.87|29.88|17000|29.303
1586266200|2020-04-07 13:30:00|31.81|32|29.8|29.8|21500|29.225
1586352600|2020-04-08 13:30:00|30.37|31.19|30.25|30.5|13500|29.912
1586439000|2020-04-09 13:30:00|30.56|31.84|30.55|31.8|25000|31.186
1586784600|2020-04-13 13:30:00|32.19|32.5|31.25|32.14|10100|31.52
1586871000|2020-04-14 13:30:00|32.66|32.82|31.6|31.82|11400|31.206
1586957400|2020-04-15 13:30:00|31.25|32.3|31.01|32|10400|31.383
1587043800|2020-04-16 13:30:00|31.9|32.67|31.36|32.67|3900|32.04
1587130200|2020-04-17 13:30:00|33|34|32.81|33.66|15600|33.011
1587389400|2020-04-20 13:30:00|32.54|33.13|32.25|32.4|3600|31.775
1587475800|2020-04-21 13:30:00|31.7|32.23|31.68|31.68|11000|31.069
1587562200|2020-04-22 13:30:00|32|32.86|32|32.1|9800|31.481
1587648600|2020-04-23 13:30:00|32.79|32.86|31.9|31.94|6700|31.324
1587735000|2020-04-24 13:30:00|31.8|32.01|30.63|31.77|11600|31.157
1587994200|2020-04-27 13:30:00|32.17|33.72|31.75|32.03|6400|31.412
1588080600|2020-04-28 13:30:00|32.01|33.08|31.82|32.64|9900|32.01
1588167000|2020-04-29 13:30:00|34|35.96|33.96|35.09|17200|34.413
1588253400|2020-04-30 13:30:00|34.78|35.43|34.18|34.88|4500|34.207
1588339800|2020-05-01 13:30:00|35.1|35.1|33.22|34.77|4400|34.099
1588599000|2020-05-04 13:30:00|34.17|34.89|33.5|34.39|20000|33.726
1588685400|2020-05-05 13:30:00|33.85|35.65|33.54|33.85|37900|33.197
1588771800|2020-05-06 13:30:00|34|35.12|33.6|34.43|10600|33.766
1588858200|2020-05-07 13:30:00|34.75|34.82|33.9|34.75|12100|34.08
1588944600|2020-05-08 13:30:00|34.43|35.25|34.28|35.04|17900|34.692|divid|0.329
1589203800|2020-05-11 13:30:00|34.45|34.49|34.01|34.09|15700|33.752
1589290200|2020-05-12 13:30:00|34.1|34.52|33.2|33.52|13300|33.187
1589376600|2020-05-13 13:30:00|33.21|33.7|32.62|32.85|11800|32.524
1589463000|2020-05-14 13:30:00|32.5|33.88|32.5|33.49|9100|33.158
1589549400|2020-05-15 13:30:00|33.64|34.74|33.42|33.61|11000|33.277
1589808600|2020-05-18 13:30:00|33.7|35|33.5|33.73|21300|33.395
1589895000|2020-05-19 13:30:00|33.31|34.68|33.31|34.02|6600|33.682
1589981400|2020-05-20 13:30:00|34.19|34.6|34.19|34.4|4200|34.059
1590067800|2020-05-21 13:30:00|34.5|34.97|34.09|34.74|8000|34.395
1590154200|2020-05-22 13:30:00|34.99|35.25|34.52|34.71|2900|34.366
1590499800|2020-05-26 13:30:00|35.25|35.86|35.25|35.52|9300|35.168
1590586200|2020-05-27 13:30:00|35.82|36.74|35.63|36.41|12100|36.049
1590672600|2020-05-28 13:30:00|36.8|37.33|36.55|36.94|6500|36.574
1590759000|2020-05-29 13:30:00|37|37|36.04|36.64|5800|36.277
1591018200|2020-06-01 13:30:00|36.73|36.93|36.26|36.28|7400|35.92
1591104600|2020-06-02 13:30:00|36.22|37.56|36.22|37.12|6300|36.752
1591191000|2020-06-03 13:30:00|37.8|37.8|36|36.57|34900|36.207
1591277400|2020-06-04 13:30:00|35.92|37.35|35.76|36.59|17300|36.227
1591363800|2020-06-05 13:30:00|37.54|37.64|36.17|37.27|13900|36.9
1591623000|2020-06-08 13:30:00|38|39.11|37.78|39.01|9500|38.623
1591709400|2020-06-09 13:30:00|38.78|38.78|37.61|37.61|4800|37.237
1591795800|2020-06-10 13:30:00|37.7|38.16|36|36.03|18200|35.673
1591882200|2020-06-11 13:30:00|35.13|35.47|34.67|34.7|13100|34.356
1591968600|2020-06-12 13:30:00|35.38|35.92|35|35.67|3500|35.316
1592227800|2020-06-15 13:30:00|35.45|38.58|34.93|38.58|61100|38.197
1592314200|2020-06-16 13:30:00|38.3|38.3|36.69|37.18|49100|36.811
1592400600|2020-06-17 13:30:00|36.85|38.49|36.62|37.35|39800|36.979
1592487000|2020-06-18 13:30:00|37.75|37.75|36|36.18|15400|35.821
1592573400|2020-06-19 13:30:00|36.85|36.85|36.1|36.35|23600|35.989
1592832600|2020-06-22 13:30:00|36.48|37.78|36.36|36.36|15400|35.999
1592919000|2020-06-23 13:30:00|37.47|37.47|36.43|36.43|16400|36.069
1593005400|2020-06-24 13:30:00|36.01|36.43|35.3|35.7|9400|35.346
1593091800|2020-06-25 13:30:00|35.2|36.26|35.03|35.56|8900|35.207
1593178200|2020-06-26 13:30:00|35.19|35.32|35.09|35.25|2600|34.9
1593437400|2020-06-29 13:30:00|35.58|35.59|35.03|35.32|5100|34.97
1593523800|2020-06-30 13:30:00|35|35.6|35|35.17|10500|34.821
1593610200|2020-07-01 13:30:00|35|35.65|34.89|35.38|7900|35.029
1593696600|2020-07-02 13:30:00|35.2|36.4|35.2|35.4|9600|35.4|divid|0.351
1594042200|2020-07-06 13:30:00|35.78|36.6|35.58|36.6|6900|36.6
1594128600|2020-07-07 13:30:00|36.67|36.67|35.87|35.96|4200|35.96
1594215000|2020-07-08 13:30:00|36|36|35.1|35.22|5000|35.22
1594301400|2020-07-09 13:30:00|35.29|35.29|34.46|34.83|18900|34.83
1594387800|2020-07-10 13:30:00|35.08|35.51|34.71|35.25|14500|35.25
1594647000|2020-07-13 13:30:00|34.91|35.18|34.59|34.59|4600|34.59
1594733400|2020-07-14 13:30:00|34.51|34.59|33.9|34.2|6600|34.2
1594819800|2020-07-15 13:30:00|34.73|35.7|34.64|35.55|4100|35.55
1594906200|2020-07-16 13:30:00|35.29|36.09|35.29|35.82|6000|35.82
1594992600|2020-07-17 13:30:00|34.02|36.89|34.02|36.3|3700|36.3