1006957800|2001-11-28 14:30:00|41.6|41.85|41.6|41.75|52300|11.033
1007044200|2001-11-29 14:30:00|42|42|41.85|42|130700|11.099
1007130600|2001-11-30 14:30:00|41.95|42|41.8|41.95|125400|11.086
1007389800|2001-12-03 14:30:00|41.59|41.59|41.18|41.55|227700|10.98
1007476200|2001-12-04 14:30:00|40.75|41.35|40.75|41.35|204200|10.928
1007562600|2001-12-05 14:30:00|41|41.4|41|41.3|47600|10.914
1007649000|2001-12-06 14:30:00|42.1|42.65|42.1|42.55|228800|11.245
1007735400|2001-12-07 14:30:00|42.2|42.5|42|42.5|279900|11.231
1007994600|2001-12-10 14:30:00|41|42.1|41|42.1|325100|11.126
1008081000|2001-12-11 14:30:00|41.85|42.1|41.71|41.8|63900|11.046
1008167400|2001-12-12 14:30:00|41.8|42.15|41.5|42.11|250200|11.128
1008253800|2001-12-13 14:30:00|41.1|41.49|41|41.38|105900|10.935
1008340200|2001-12-14 14:30:00|41.85|41.91|41.7|41.9|85800|11.073
1008599400|2001-12-17 14:30:00|43|43.05|42.65|42.98|45200|11.358
1008685800|2001-12-18 14:30:00|43.1|43.23|42.6|42.93|43900|11.345
1008772200|2001-12-19 14:30:00|42.1|42.75|42.1|42.7|13200|11.284
1008858600|2001-12-20 14:30:00|42.2|42.75|42.2|42.75|32900|11.298
1008945000|2001-12-21 14:30:00|42.6|43.1|42.6|42.98|16200|11.358
1009204200|2001-12-24 14:30:00|43.4|43.6|43.35|43.55|17200|11.509
1009377000|2001-12-26 14:30:00|43.6|43.95|43.6|43.75|31200|11.562
1009463400|2001-12-27 14:30:00|43.75|44.5|43.75|44.4|10800|11.734
1009549800|2001-12-28 14:30:00|44.15|44.55|43.85|44.4|55200|11.734
1009809000|2001-12-31 14:30:00|44.5|45|44.5|44.99|19300|11.889
1009981800|2002-01-02 14:30:00|43.25|43.75|43.25|43.7|24400|11.549
1010068200|2002-01-03 14:30:00|43.5|44.1|43.5|44.05|28100|11.641
1010154600|2002-01-04 14:30:00|44|44|43.61|43.95|96000|11.615
1010413800|2002-01-07 14:30:00|44|44.08|43.75|43.76|206700|11.564
1010500200|2002-01-08 14:30:00|43.25|43.61|43.15|43.6|60200|11.522
1010586600|2002-01-09 14:30:00|43.2|43.2|42.65|42.85|162400|11.324
1010673000|2002-01-10 14:30:00|43.1|43.33|42.9|43.33|106700|11.451
1010759400|2002-01-11 14:30:00|42.8|42.95|42.6|42.95|79700|11.35
1011018600|2002-01-14 14:30:00|42.3|42.8|41.9|42.72|87100|11.29
1011105000|2002-01-15 14:30:00|41.87|42.15|41.8|42.1|382300|11.126
1011191400|2002-01-16 14:30:00|41.5|41.75|41.5|41.7|162900|11.02
1011277800|2002-01-17 14:30:00|42.16|42.35|42.16|42.35|45300|11.192
1011364200|2002-01-18 14:30:00|41.75|42|41.7|42|64800|11.099
1011709800|2002-01-22 14:30:00|42.85|42.86|42.35|42.35|46100|11.192
1011796200|2002-01-23 14:30:00|43.1|43.35|42.85|43.33|38500|11.451
1011882600|2002-01-24 14:30:00|43.8|43.87|43.65|43.7|29300|11.549
1011969000|2002-01-25 14:30:00|43.3|43.78|43.3|43.55|33400|11.509
1012228200|2002-01-28 14:30:00|43.7|43.9|43.65|43.85|31000|11.588
1012314600|2002-01-29 14:30:00|44|44.05|43.65|43.65|113400|11.535
1012401000|2002-01-30 14:30:00|43.1|43.74|43|43.74|69300|11.559
1012487400|2002-01-31 14:30:00|43.9|43.9|43.25|43.45|40000|11.483
1012573800|2002-02-01 14:30:00|42.75|43.5|42.65|43.46|76900|11.485
1012833000|2002-02-04 14:30:00|42.5|42.65|42.35|42.35|86600|11.192
1012919400|2002-02-05 14:30:00|42.25|42.5|42.25|42.5|11500|11.231
1013005800|2002-02-06 14:30:00|42.05|42.24|41.65|42|136500|11.099
1013092200|2002-02-07 14:30:00|42.05|43.06|42.05|42.91|54600|11.34
1013178600|2002-02-08 14:30:00|43|43.9|43|43.65|261600|11.535
1013437800|2002-02-11 14:30:00|43.65|43.9|43.6|43.75|90500|11.562
1013524200|2002-02-12 14:30:00|43.3|43.85|43.2|43.68|61000|11.543
1013610600|2002-02-13 14:30:00|44|44.45|43.88|44.4|17900|11.734
1013697000|2002-02-14 14:30:00|45|45.35|45|45.3|15900|11.971
1013783400|2002-02-15 14:30:00|42.85|42.9|42.4|42.85|49200|11.324
1014129000|2002-02-19 14:30:00|42.75|43.2|42.7|42.9|35000|11.337
1014215400|2002-02-20 14:30:00|42.68|42.8|41.9|42.4|26600|11.205
1014301800|2002-02-21 14:30:00|42.6|43.23|42.6|43.15|18000|11.403
1014388200|2002-02-22 14:30:00|42.72|43.63|42.7|43.63|21300|11.53
1014647400|2002-02-25 14:30:00|42.9|43.7|42.9|43.65|66600|11.535
1014733800|2002-02-26 14:30:00|43.75|43.9|43.55|43.7|29000|11.549
1014820200|2002-02-27 14:30:00|40.8|41.85|40.75|41.58|96600|11.378|divid|1.496
1014906600|2002-02-28 14:30:00|39.9|39.9|39.1|39.16|42200|10.716
1014993000|2002-03-01 14:30:00|40.9|42.2|40.79|42.2|99500|11.547
1015252200|2002-03-04 14:30:00|41.1|41.75|41.1|41.75|24800|11.424
1015338600|2002-03-05 14:30:00|41.55|41.55|41.05|41.25|44700|11.288
1015425000|2002-03-06 14:30:00|40.6|41.55|40.5|41.55|39600|11.37
1015511400|2002-03-07 14:30:00|41.85|41.86|41.25|41.86|28400|11.454
1015597800|2002-03-08 14:30:00|42|42|41.6|41.65|12600|11.397
1015857000|2002-03-11 14:30:00|41.7|42.5|41.5|41.5|26900|11.356
1015943400|2002-03-12 14:30:00|41.1|41.89|41.01|41.7|67000|11.411
1016029800|2002-03-13 14:30:00|41.9|42.35|41.81|41.9|51600|11.465
1016116200|2002-03-14 14:30:00|42|42.3|42|42.2|30300|11.547
1016202600|2002-03-15 14:30:00|42.9|43.1|42.8|43.1|18200|11.794
1016461800|2002-03-18 14:30:00|42.95|43.05|42.85|43|23700|11.766
1016548200|2002-03-19 14:30:00|43|43|42.78|43|9400|11.766
1016634600|2002-03-20 14:30:00|42.5|42.6|42.2|42.5|25600|11.63
1016721000|2002-03-21 14:30:00|41.9|42.2|41.6|42.2|13700|11.547
1016807400|2002-03-22 14:30:00|41.6|42.15|41.5|42.1|13000|11.52
1017066600|2002-03-25 14:30:00|41.5|41.55|41|41.3|33900|11.301
1017153000|2002-03-26 14:30:00|40.7|40.8|40.5|40.6|20200|11.11
1017239400|2002-03-27 14:30:00|41.1|41.93|41.1|41.93|28700|11.474
1017325800|2002-03-28 14:30:00|41.93|41.93|41.35|41.5|31800|11.356
1017671400|2002-04-01 14:30:00|41.65|42.25|41.6|41.9|23600|11.465
1017757800|2002-04-02 14:30:00|41.5|41.75|41.35|41.7|12300|11.411
1017844200|2002-04-03 14:30:00|42|42|41.53|41.6|20100|11.383
1017930600|2002-04-04 14:30:00|41.65|41.7|40.85|41.18|111200|11.268
1018017000|2002-04-05 14:30:00|42.1|42.15|41.57|41.88|23300|11.46
1018272600|2002-04-08 13:30:00|41.25|41.34|41|41.34|44300|11.312
1018359000|2002-04-09 13:30:00|41.7|41.85|41.65|41.8|16800|11.438
1018445400|2002-04-10 13:30:00|42.2|42.65|42.2|42.56|36100|11.646
1018531800|2002-04-11 13:30:00|42.62|42.7|42.1|42.31|25400|11.578
1018618200|2002-04-12 13:30:00|43.1|43.19|42.7|42.7|36000|11.684
1018877400|2002-04-15 13:30:00|43.25|43.25|43.1|43.2|21200|11.821
1018963800|2002-04-16 13:30:00|43.5|43.65|43.45|43.65|10100|11.944
1019050200|2002-04-17 13:30:00|43.9|44.05|43.87|44.05|35800|12.054
1019136600|2002-04-18 13:30:00|44.5|44.55|44.45|44.55|2700|12.191
1019223000|2002-04-19 13:30:00|44.6|44.7|44.4|44.5|26700|12.177
1019482200|2002-04-22 13:30:00|44.4|44.45|44.3|44.45|6600|12.163
1019568600|2002-04-23 13:30:00|44.3|44.45|44.3|44.4|6100|12.149
1019655000|2002-04-24 13:30:00|45.1|46.2|45.08|46|38800|12.587
1019741400|2002-04-25 13:30:00|46.05|46.27|46.05|46.2|8100|12.642
1019827800|2002-04-26 13:30:00|46.2|46.5|46.2|46.4|20500|12.697
1020087000|2002-04-29 13:30:00|46.25|46.51|46.05|46.05|11300|12.601
1020173400|2002-04-30 13:30:00|46|46.36|46|46.36|13700|12.686
1020259800|2002-05-01 13:30:00|46.15|46.15|45.9|45.95|10600|12.574
1020346200|2002-05-02 13:30:00|46.7|47.38|46.7|47.28|13900|12.938
1020432600|2002-05-03 13:30:00|47.26|48.33|47.26|48.05|41200|13.148
1020691800|2002-05-06 13:30:00|48.35|48.85|48.35|48.55|9000|13.285
1020778200|2002-05-07 13:30:00|47.35|47.45|46.75|47.02|20600|12.866
1020864600|2002-05-08 13:30:00|46.6|46.7|46.2|46.7|77300|12.779
1020951000|2002-05-09 13:30:00|45.5|45.55|45.3|45.55|6800|12.464
1021037400|2002-05-10 13:30:00|46|46.18|45.92|46|6400|12.587
1021296600|2002-05-13 13:30:00|46.15|46.6|46.15|46.6|6800|12.751
1021383000|2002-05-14 13:30:00|45.75|45.75|44.9|45.5|55900|12.45
1021469400|2002-05-15 13:30:00|45.5|46.1|45.5|45.95|14600|12.574
1021555800|2002-05-16 13:30:00|46.05|46.05|45.33|45.62|42300|12.483
1021642200|2002-05-17 13:30:00|45.7|45.7|45.2|45.34|38300|12.407
1021901400|2002-05-20 13:30:00|45|45|44.5|44.85|35500|12.273
1021987800|2002-05-21 13:30:00|44.73|44.73|44.28|44.28|28800|12.117
1022074200|2002-05-22 13:30:00|44.28|44.33|44.1|44.15|39400|12.081
1022160600|2002-05-23 13:30:00|44.15|44.5|43.92|44.25|25600|12.108
1022247000|2002-05-24 13:30:00|44.5|44.6|44.45|44.45|14600|12.163
1022592600|2002-05-28 13:30:00|43.6|43.65|43.5|43.55|13800|11.917
1022679000|2002-05-29 13:30:00|43.3|43.43|43.23|43.43|6100|11.884
1022765400|2002-05-30 13:30:00|43.96|43.96|43.58|43.75|10300|11.972
1022851800|2002-05-31 13:30:00|43.75|44.02|43.75|44|11100|12.04
1023111000|2002-06-03 13:30:00|44.1|44.15|43.55|43.55|17100|11.917
1023197400|2002-06-04 13:30:00|43.65|43.7|43.2|43.34|13000|11.859
1023283800|2002-06-05 13:30:00|43.4|43.6|43.2|43.6|24300|11.931
1023370200|2002-06-06 13:30:00|43|43|42.18|42.35|46000|11.589
1023456600|2002-06-07 13:30:00|42|42.45|41.94|42.41|12900|11.605
1023715800|2002-06-10 13:30:00|42.2|42.25|41.87|42.1|22900|11.52
1023802200|2002-06-11 13:30:00|42|42.2|41.94|42.18|131700|11.542
1023888600|2002-06-12 13:30:00|41.4|41.59|41.1|41.59|94300|11.381
1023975000|2002-06-13 13:30:00|39.5|40.84|39.5|40.68|181800|11.132
1024061400|2002-06-14 13:30:00|38.9|39.97|38.47|39.97|115400|10.937
1024320600|2002-06-17 13:30:00|39.4|40.3|39.03|40.27|91200|11.019
1024407000|2002-06-18 13:30:00|39.05|39.55|38.81|39.49|185400|10.806
1024493400|2002-06-19 13:30:00|38.6|39.3|38.59|39|87100|10.672
1024579800|2002-06-20 13:30:00|38.2|38.55|37.98|38.3|48700|10.48
1024666200|2002-06-21 13:30:00|39|39.19|38.84|39.01|54700|10.675
1024925400|2002-06-24 13:30:00|39.1|39.29|38.58|38.99|39600|10.669
1025011800|2002-06-25 13:30:00|40|40.02|39.7|39.7|31100|10.863
1025098200|2002-06-26 13:30:00|39.2|40.2|39.2|40.1|61300|10.973
1025184600|2002-06-27 13:30:00|39.5|39.8|39|39.8|57200|10.891
1025271000|2002-06-28 13:30:00|40.2|40.32|40|40.05|27500|10.959
1025530200|2002-07-01 13:30:00|40.25|41.32|39.86|40.89|97700|11.189
1025616600|2002-07-02 13:30:00|40|40.35|39.63|39.8|58800|10.891
1025703000|2002-07-03 13:30:00|38.1|38.14|37.55|37.6|36500|10.289
1025875800|2002-07-05 13:30:00|38.5|39.7|38.5|39.6|30700|10.836
1026135000|2002-07-08 13:30:00|39.1|39.39|38.91|39.39|22400|10.779
1026221400|2002-07-09 13:30:00|39.85|39.86|39.4|39.41|22200|10.784
1026307800|2002-07-10 13:30:00|39.9|39.9|39|39.01|47500|10.675
1026394200|2002-07-11 13:30:00|37.3|37.75|36.85|37.75|37700|10.33
1026480600|2002-07-12 13:30:00|36.5|36.55|35.51|35.9|125900|9.824
1026739800|2002-07-15 13:30:00|34.9|34.9|33.44|34.25|63800|9.372
1026826200|2002-07-16 13:30:00|34.75|35|34.58|34.8|61100|9.523
1026912600|2002-07-17 13:30:00|37.5|38.3|37.5|37.91|44300|10.374
1026999000|2002-07-18 13:30:00|38.9|39.4|38.8|38.8|44500|10.617
1027085400|2002-07-19 13:30:00|38.15|38.73|37.75|37.76|27300|10.333
1027344600|2002-07-22 13:30:00|37.8|37.88|36.7|36.7|33100|10.042
1027431000|2002-07-23 13:30:00|35.95|35.95|34.99|35.1|40400|9.605
1027517400|2002-07-24 13:30:00|33.5|36|33.2|36|81000|9.851
1027603800|2002-07-25 13:30:00|36.21|37.46|36.21|37.45|55600|10.248
1027690200|2002-07-26 13:30:00|37.45|39.3|37.45|39.1|49300|10.699
1027949400|2002-07-29 13:30:00|40.1|41.86|39.97|41.84|173500|11.449
1028035800|2002-07-30 13:30:00|40.5|41.1|40.05|40.94|78900|11.203
1028122200|2002-07-31 13:30:00|39.95|41|39.02|40.95|91400|11.205
1028208600|2002-08-01 13:30:00|38.64|38.96|37.4|37.91|141200|10.374
1028295000|2002-08-02 13:30:00|37|38.01|36.6|37.8|68900|10.343
1028554200|2002-08-05 13:30:00|36.4|36.54|36.05|36.05|66500|9.865
1028640600|2002-08-06 13:30:00|35.8|37.56|35.8|36.8|96500|10.07
1028727000|2002-08-07 13:30:00|36.5|36.8|35.31|36.75|79900|10.056
1028813400|2002-08-08 13:30:00|35.5|36.05|34.64|35.97|75000|9.843
1028899800|2002-08-09 13:30:00|35.3|37.6|35.3|37.2|42300|10.179
1029159000|2002-08-12 13:30:00|36|36.55|35.83|36.37|44700|9.952
1029245400|2002-08-13 13:30:00|35|36.31|35|35.62|47300|9.747
1029331800|2002-08-14 13:30:00|34.1|35.38|33.9|35.22|67900|9.821|divid|0.664
1029418200|2002-08-15 13:30:00|35.7|35.77|34.95|35.63|63100|9.935
1029504600|2002-08-16 13:30:00|35.5|36.12|35.16|35.54|43600|9.91
1029763800|2002-08-19 13:30:00|36.1|37.45|36.03|37.3|51900|10.401
1029850200|2002-08-20 13:30:00|37.6|37.7|35.9|35.95|84200|10.024
1029936600|2002-08-21 13:30:00|37.5|37.6|36.72|37.6|59000|10.484
1030023000|2002-08-22 13:30:00|37.1|37.27|36.96|37.19|35500|10.37
1030109400|2002-08-23 13:30:00|36.9|36.9|36.25|36.5|49500|10.177
1030368600|2002-08-26 13:30:00|36.7|37|36.58|37|38800|10.317
1030455000|2002-08-27 13:30:00|36.8|36.9|36.25|36.78|61700|10.256
1030541400|2002-08-28 13:30:00|36|36|35.4|35.6|68100|9.927
1030627800|2002-08-29 13:30:00|35.1|35.7|35.05|35.53|48800|9.907
1030714200|2002-08-30 13:30:00|34.8|35.78|34.59|35.65|62300|9.94
1031059800|2002-09-03 13:30:00|34.6|34.6|33.7|33.88|46900|9.447
1031146200|2002-09-04 13:30:00|34.25|34.79|34.25|34.67|25500|9.667
1031232600|2002-09-05 13:30:00|33.84|34.6|33.67|34.36|101400|9.581
1031319000|2002-09-06 13:30:00|35.5|35.5|34.75|34.75|38300|9.69
1031578200|2002-09-09 13:30:00|34.83|35.53|34.55|35.48|53400|9.893
1031664600|2002-09-10 13:30:00|35.65|35.65|35.33|35.53|59900|9.907
1031751000|2002-09-11 13:30:00|35.63|35.7|35.43|35.53|25800|9.907
1031837400|2002-09-12 13:30:00|35|35.03|34.4|34.48|55200|9.614
1031923800|2002-09-13 13:30:00|33.1|33.71|32.81|33.4|71000|9.313
1032183000|2002-09-16 13:30:00|33.17|33.6|33.06|33.4|46000|9.313
1032269400|2002-09-17 13:30:00|33.85|33.85|32.55|32.55|84300|9.076
1032355800|2002-09-18 13:30:00|31.79|31.79|30.7|30.9|122500|8.616
1032442200|2002-09-19 13:30:00|30.2|30.55|29.45|30.1|152800|8.393
1032528600|2002-09-20 13:30:00|31.2|31.25|30.75|30.82|42800|8.594
1032787800|2002-09-23 13:30:00|30.4|30.4|28.75|29.4|103000|8.198
1032874200|2002-09-24 13:30:00|28.5|29.39|28.45|28.97|64200|8.078
1032960600|2002-09-25 13:30:00|30.78|30.78|29.8|30.3|87200|8.449
1033047000|2002-09-26 13:30:00|31.25|31.55|30.75|31.45|95400|8.769
1033133400|2002-09-27 13:30:00|31.35|31.73|31|31|89400|8.644
1033392600|2002-09-30 13:30:00|30.25|30.63|29.4|30.25|83900|8.435
1033479000|2002-10-01 13:30:00|30.9|32.1|30.7|32.1|51700|8.951
1033565400|2002-10-02 13:30:00|32.4|32.86|31.85|31.9|63100|8.895
1033651800|2002-10-03 13:30:00|31.84|32.43|31.35|31.42|74900|8.761
1033738200|2002-10-04 13:30:00|31.5|31.5|30.85|31.03|62100|8.652
1033997400|2002-10-07 13:30:00|32.4|32.4|30.9|31.08|61800|8.666
1034083800|2002-10-08 13:30:00|31.75|31.75|30.35|31.02|73200|8.649
1034170200|2002-10-09 13:30:00|31.15|31.75|31.15|31.26|45600|8.716
1034256600|2002-10-10 13:30:00|32.05|33.2|31.7|33.02|49300|9.207
1034343000|2002-10-11 13:30:00|34.1|35|33.85|34.51|79300|9.623
1034602200|2002-10-14 13:30:00|33.85|34.95|33.85|34.8|48200|9.703
1034688600|2002-10-15 13:30:00|35.9|36.1|35.7|35.99|67100|10.035
1034775000|2002-10-16 13:30:00|35.35|35.65|35.1|35.3|63100|9.843
1034861400|2002-10-17 13:30:00|37.05|37.05|36.34|36.72|45000|10.239
1034947800|2002-10-18 13:30:00|35.6|36.09|35.39|35.89|81300|10.007
1035207000|2002-10-21 13:30:00|35.92|37.15|35.49|37.08|81400|10.339
1035293400|2002-10-22 13:30:00|36.75|37.3|36.7|37.07|87200|10.336
1035379800|2002-10-23 13:30:00|35.55|36.02|35.15|35.73|135800|9.963
1035466200|2002-10-24 13:30:00|35.85|36|34.97|35.1|77200|9.787
1035552600|2002-10-25 13:30:00|35.05|36.05|35|36.02|65700|10.044
1035815400|2002-10-28 14:30:00|35.6|35.9|35.36|35.5|43600|9.899
1035901800|2002-10-29 14:30:00|35.75|35.81|34.35|35.1|106700|9.787
1035988200|2002-10-30 14:30:00|34.7|35.42|34.55|35.39|79100|9.868
1036074600|2002-10-31 14:30:00|35.5|35.58|34.56|34.7|76000|9.676
1036161000|2002-11-01 14:30:00|34|34.92|34|34.69|94200|9.673
1036420200|2002-11-04 14:30:00|35.95|37.1|35.91|36.68|89900|10.228
1036506600|2002-11-05 14:30:00|36.76|37.8|36.76|37.25|57800|10.387
1036593000|2002-11-06 14:30:00|37.55|37.81|36.17|37.75|135800|10.526
1036679400|2002-11-07 14:30:00|37.05|37.05|36.25|36.4|141600|10.15
1036765800|2002-11-08 14:30:00|36.2|36.3|35.95|36.11|75900|10.069
1037025000|2002-11-11 14:30:00|34.7|35.48|34.52|34.8|57700|9.703
1037111400|2002-11-12 14:30:00|34.55|35.4|34.2|34.86|77000|9.72
1037197800|2002-11-13 14:30:00|34.2|34.89|33.82|34.4|101100|9.592
1037284200|2002-11-14 14:30:00|34.65|34.7|33.97|34.58|69500|9.642
1037370600|2002-11-15 14:30:00|32.25|33.23|31.8|33.06|223100|9.218
1037629800|2002-11-18 14:30:00|33|33.05|32.55|32.57|50000|9.082
1037716200|2002-11-19 14:30:00|33|34.14|33|33.34|90800|9.296
1037802600|2002-11-20 14:30:00|34.1|34.97|34|34.9|70800|9.731
1037889000|2002-11-21 14:30:00|35.3|36.23|35.3|35.82|78100|9.988
1037975400|2002-11-22 14:30:00|35.9|36.46|35.78|36.12|103000|10.072
1038234600|2002-11-25 14:30:00|34.55|35.1|34.46|34.85|138000|9.717
1038321000|2002-11-26 14:30:00|34.18|34.24|33.76|33.8|182200|9.425
1038407400|2002-11-27 14:30:00|34.26|34.53|33.9|34|123900|9.48
1038580200|2002-11-29 14:30:00|34.15|34.75|33.98|34.45|50200|9.606
1038839400|2002-12-02 14:30:00|35.62|35.7|34.22|34.27|97100|9.556
1038925800|2002-12-03 14:30:00|33.5|33.85|33.3|33.5|84600|9.341
1039012200|2002-12-04 14:30:00|32.05|33.18|32.05|32.78|106200|9.14
1039098600|2002-12-05 14:30:00|32.53|32.53|31.83|32.07|85400|8.942
1039185000|2002-12-06 14:30:00|31.15|32.55|31.05|32.08|118700|8.945
1039444200|2002-12-09 14:30:00|30.5|30.64|30.05|30.4|139200|8.477
1039530600|2002-12-10 14:30:00|30.09|30.09|29.08|29.83|140700|8.318
1039617000|2002-12-11 14:30:00|29.6|29.85|29.1|29.3|112800|8.17
1039703400|2002-12-12 14:30:00|28.7|29.15|28.5|28.93|110400|8.067
1039789800|2002-12-13 14:30:00|28.2|28.72|27.85|28.19|219000|7.86
1040049000|2002-12-16 14:30:00|29.1|29.9|29.1|29.8|147200|8.309
1040135400|2002-12-17 14:30:00|29|29.25|28.59|28.85|135000|8.044
1040221800|2002-12-18 14:30:00|28.22|28.23|27.42|27.87|92300|7.771
1040308200|2002-12-19 14:30:00|28.05|28.6|27.85|28.15|87500|7.849
1040394600|2002-12-20 14:30:00|28.65|29.13|28.49|28.92|77900|8.064
1040653800|2002-12-23 14:30:00|28.9|28.96|28.32|28.4|85400|7.919
1040740200|2002-12-24 14:30:00|29|29|28.56|28.66|43300|7.991
1040913000|2002-12-26 14:30:00|28.6|29.08|28.6|28.9|48100|8.058
1040999400|2002-12-27 14:30:00|28.45|28.6|27.85|27.85|82400|7.766
1041258600|2002-12-30 14:30:00|28.7|28.85|28.36|28.66|67900|7.991
1041345000|2002-12-31 14:30:00|29|29|28.51|28.59|99800|7.972
1041517800|2003-01-02 14:30:00|29.52|29.98|29.4|29.79|99400|8.306
1041604200|2003-01-03 14:30:00|29.5|29.59|29|29.37|127600|8.189
1041863400|2003-01-06 14:30:00|28.5|29|28.09|28.93|232100|8.067
1041949800|2003-01-07 14:30:00|27.9|28|27.17|27.8|188800|7.752
1042036200|2003-01-08 14:30:00|27.55|28.1|27.55|27.96|84400|7.796
1042122600|2003-01-09 14:30:00|29|29.07|28.57|28.74|74100|8.014
1042209000|2003-01-10 14:30:00|28.85|29.16|28.58|28.84|84900|8.042
1042468200|2003-01-13 14:30:00|29.5|29.5|28.5|28.9|205600|8.058
1042554600|2003-01-14 14:30:00|28.87|29.04|28.66|28.99|136400|8.083
1042641000|2003-01-15 14:30:00|28.5|28.51|28|28.23|119800|7.872
1042727400|2003-01-16 14:30:00|28.43|28.58|28|28.14|55900|7.846
1042813800|2003-01-17 14:30:00|28.09|28.5|27.88|27.89|72700|7.777
1043159400|2003-01-21 14:30:00|26.93|27.18|26.56|26.85|100700|7.487
1043245800|2003-01-22 14:30:00|25.9|26.24|25.68|25.93|160200|7.23
1043332200|2003-01-23 14:30:00|26.65|26.65|25.6|25.78|121700|7.188
1043418600|2003-01-24 14:30:00|27|27|26|26.12|171300|7.283
1043677800|2003-01-27 14:30:00|25.9|26.04|24.78|25.04|126700|6.982
1043764200|2003-01-28 14:30:00|25.55|25.55|24.9|25.35|139100|7.068
1043850600|2003-01-29 14:30:00|25|25.19|24.39|24.99|75700|6.968
1043937000|2003-01-30 14:30:00|25.3|25.61|25.03|25.25|116100|7.041
1044023400|2003-01-31 14:30:00|25.33|26.5|25|26.35|505300|7.347
1044282600|2003-02-03 14:30:00|27.1|27.28|26.65|26.8|297700|7.473
1044369000|2003-02-04 14:30:00|26.4|26.7|26.26|26.45|154100|7.375
1044455400|2003-02-05 14:30:00|26.88|27.45|26.58|26.64|153700|7.428
1044541800|2003-02-06 14:30:00|27.3|27.3|26.37|26.48|125200|7.384
1044628200|2003-02-07 14:30:00|27.27|27.27|26.27|26.65|251400|7.431
1044887400|2003-02-10 14:30:00|26.85|26.93|26.13|26.4|112600|7.361
1044973800|2003-02-11 14:30:00|27.3|27.5|26.85|26.97|135100|7.52
1045060200|2003-02-12 14:30:00|27.1|27.11|26.33|26.55|103400|7.403
1045146600|2003-02-13 14:30:00|27.6|28.4|27.4|27.91|205200|7.782
1045233000|2003-02-14 14:30:00|26.25|27|25.78|26.56|205000|7.406
1045578600|2003-02-18 14:30:00|26.19|26.92|26.1|26.64|158100|7.428
1045665000|2003-02-19 14:30:00|26.64|26.72|26.22|26.44|187100|7.372
1045751400|2003-02-20 14:30:00|25.43|25.62|24.87|25.46|237000|7.099
1045837800|2003-02-21 14:30:00|25.12|25.84|24.81|25.47|155300|7.102
1046097000|2003-02-24 14:30:00|25.35|25.45|25.01|25.15|97900|7.013
1046183400|2003-02-25 14:30:00|24.1|24.78|23.84|24.71|140300|6.89
1046269800|2003-02-26 14:30:00|22.35|22.85|22.2|22.61|122000|6.765|divid|1.681
1046356200|2003-02-27 14:30:00|21.99|22.28|21.25|22|210200|6.582
1046442600|2003-02-28 14:30:00|22.15|22.65|22.04|22.4|106100|6.702
1046701800|2003-03-03 14:30:00|22.93|22.98|22.35|22.64|63100|6.774
1046788200|2003-03-04 14:30:00|21.99|22.06|21.49|21.6|130700|6.462
1046874600|2003-03-05 14:30:00|21.75|22.03|21.6|21.93|118100|6.561
1046961000|2003-03-06 14:30:00|21.06|21.24|20.85|20.91|143200|6.256
1047047400|2003-03-07 14:30:00|20.25|20.54|19.85|20.42|226300|6.109
1047306600|2003-03-10 14:30:00|19.9|20.05|19.25|19.65|189700|5.879
1047393000|2003-03-11 14:30:00|20.22|20.64|20.13|20.25|167300|6.059
1047479400|2003-03-12 14:30:00|19.79|19.89|19.2|19.75|133000|5.909
1047565800|2003-03-13 14:30:00|20.63|21.19|20.48|21.11|291400|6.316
1047652200|2003-03-14 14:30:00|21.6|21.7|21.15|21.34|170200|6.385
1047911400|2003-03-17 14:30:00|21.34|23.03|21.27|22.45|199200|6.717
1047997800|2003-03-18 14:30:00|22.8|22.94|22.5|22.89|240700|6.848
1048084200|2003-03-19 14:30:00|22.95|23.19|22.52|22.79|148600|6.819
1048170600|2003-03-20 14:30:00|22.2|22.82|22.02|22.64|87000|6.774
1048257000|2003-03-21 14:30:00|23|23.67|22.83|23.61|127400|7.064
1048516200|2003-03-24 14:30:00|22.65|22.65|22.12|22.12|309000|6.618
1048602600|2003-03-25 14:30:00|22|22.54|21.8|22.25|160700|6.657
1048689000|2003-03-26 14:30:00|22.52|22.61|22.19|22.42|96900|6.708
1048775400|2003-03-27 14:30:00|21.85|21.85|21.41|21.75|91000|6.507
1048861800|2003-03-28 14:30:00|21.01|21.34|20.94|21.1|111200|6.313
1049121000|2003-03-31 14:30:00|20.85|20.94|20.41|20.8|104000|6.223
1049207400|2003-04-01 14:30:00|21.04|21.07|20.68|20.98|74600|6.277
1049293800|2003-04-02 14:30:00|21.79|21.79|21.35|21.61|176400|6.465
1049380200|2003-04-03 14:30:00|22.13|22.13|21.61|21.76|95300|6.51
1049466600|2003-04-04 14:30:00|22.48|22.57|21.9|22.33|100400|6.681
1049722200|2003-04-07 13:30:00|23.7|23.86|23.18|23.28|172500|6.965
1049808600|2003-04-08 13:30:00|23.38|23.55|23.07|23.55|125900|7.046
1049895000|2003-04-09 13:30:00|23.1|23.65|22.8|23.01|93800|6.884
1049981400|2003-04-10 13:30:00|23.55|23.55|23.1|23.4|81000|7.001
1050067800|2003-04-11 13:30:00|24.4|24.4|23.32|23.76|134700|7.109
1050327000|2003-04-14 13:30:00|24.69|24.79|24.48|24.76|106700|7.408
1050413400|2003-04-15 13:30:00|25.28|25.89|25.2|25.79|126800|7.716
1050499800|2003-04-16 13:30:00|25.05|25.05|24.37|24.5|142100|7.33
1050586200|2003-04-17 13:30:00|25.15|25.84|25.02|25.69|112700|7.686
1050931800|2003-04-21 13:30:00|25.68|25.76|25.24|25.46|51200|7.617
1051018200|2003-04-22 13:30:00|25.42|26.2|25.39|26.07|137600|7.8
1051104600|2003-04-23 13:30:00|26.95|27.29|26.8|27.24|99700|8.15
1051191000|2003-04-24 13:30:00|26.95|27.25|26.76|27|134600|8.078
1051277400|2003-04-25 13:30:00|26.25|26.38|25.91|26.17|100300|7.83
1051536600|2003-04-28 13:30:00|26.2|27.27|26.2|27.24|84500|8.15
1051623000|2003-04-29 13:30:00|27.55|27.59|26.92|27.28|102600|8.162
1051709400|2003-04-30 13:30:00|26.64|26.88|26.28|26.64|145200|7.97
1051795800|2003-05-01 13:30:00|26.32|26.56|26.12|26.21|126500|7.842
1051882200|2003-05-02 13:30:00|26.21|27.1|26.08|27|87600|8.078
1052141400|2003-05-05 13:30:00|27.04|27.35|26.97|27.12|41700|8.114
1052227800|2003-05-06 13:30:00|27.3|28|27.3|27.64|109500|8.27
1052314200|2003-05-07 13:30:00|27.32|27.7|27.11|27.46|79200|8.216
1052400600|2003-05-08 13:30:00|27|27.13|26.93|26.96|46700|8.066
1052487000|2003-05-09 13:30:00|26.97|27.3|26.61|27.23|49700|8.147
1052746200|2003-05-12 13:30:00|26.37|27.6|26.34|27.49|242100|8.225
1052832600|2003-05-13 13:30:00|26.8|27.49|26.78|27.13|95600|8.117
1052919000|2003-05-14 13:30:00|27.5|27.6|27.2|27.39|49500|8.195
1053005400|2003-05-15 13:30:00|27.69|28.03|27.51|27.9|84400|8.347
1053091800|2003-05-16 13:30:00|28.4|28.7|28.03|28.56|147100|8.545
1053351000|2003-05-19 13:30:00|28.03|28.04|27.52|27.61|112300|8.261
1053437400|2003-05-20 13:30:00|28.2|28.29|27.68|27.98|81200|8.371
1053523800|2003-05-21 13:30:00|27.23|27.62|27.14|27.5|54800|8.228
1053610200|2003-05-22 13:30:00|27.5|28.2|27.48|28.19|85300|8.434
1053696600|2003-05-23 13:30:00|27.7|28.23|27.59|27.98|63200|8.371
1054042200|2003-05-27 13:30:00|27.48|28.42|27.48|28.38|90400|8.491
1054128600|2003-05-28 13:30:00|28.53|29.05|28.53|28.96|75900|8.664
1054215000|2003-05-29 13:30:00|30.38|30.89|29.99|30.02|136500|8.982
1054301400|2003-05-30 13:30:00|29.7|30.15|29.66|30.01|113600|8.979
1054560600|2003-06-02 13:30:00|30.72|31.29|30.6|30.81|106700|9.218
1054647000|2003-06-03 13:30:00|30.72|30.99|30.57|30.81|112000|9.218
1054733400|2003-06-04 13:30:00|29.7|30.33|29.53|30.26|160900|9.053
1054819800|2003-06-05 13:30:00|30.32|30.75|30.12|30.4|91300|9.095
1054906200|2003-06-06 13:30:00|30.75|31.2|30.73|30.79|47900|9.212
1055165400|2003-06-09 13:30:00|30|30.36|29.7|29.84|97600|8.928
1055251800|2003-06-10 13:30:00|30.2|30.32|29.57|29.92|76100|8.952
1055338200|2003-06-11 13:30:00|29.86|30.56|29.8|30.55|96300|9.14
1055424600|2003-06-12 13:30:00|30.75|30.75|30.17|30.42|94600|9.101
1055511000|2003-06-13 13:30:00|30.9|30.93|30.21|30.52|162400|9.131
1055770200|2003-06-16 13:30:00|31|31.39|30.94|31.33|72700|9.374
1055856600|2003-06-17 13:30:00|32.39|32.75|32.11|32.35|148900|9.679
1055943000|2003-06-18 13:30:00|32.12|32.38|31.99|32.13|92200|9.613
1056029400|2003-06-19 13:30:00|31.06|31.07|30.46|30.63|158400|9.164
1056115800|2003-06-20 13:30:00|30.6|30.84|30.55|30.79|56400|9.212
1056375000|2003-06-23 13:30:00|30.55|30.63|30.4|30.44|29600|9.107
1056461400|2003-06-24 13:30:00|29.7|29.96|29.35|29.49|83600|8.823
1056547800|2003-06-25 13:30:00|29.49|30|29.48|29.75|100800|8.901
1056634200|2003-06-26 13:30:00|29.6|29.82|29.3|29.7|75100|8.886
1056720600|2003-06-27 13:30:00|29.27|29.27|28.86|28.96|96900|8.664
1056979800|2003-06-30 13:30:00|29.15|29.28|28.63|29.01|126100|8.679
1057066200|2003-07-01 13:30:00|28.55|28.71|28.2|28.71|57000|8.59
1057152600|2003-07-02 13:30:00|28.8|29.1|28.49|29.09|90600|8.703
1057239000|2003-07-03 13:30:00|28.8|29.1|28.59|29.03|58300|8.685
1057584600|2003-07-07 13:30:00|29.73|30.18|29.65|30.08|112900|9
1057671000|2003-07-08 13:30:00|30.09|30.09|29.71|29.92|80000|8.952
1057757400|2003-07-09 13:30:00|29.6|29.85|29.4|29.69|60100|8.883
1057843800|2003-07-10 13:30:00|29.5|29.83|29.5|29.78|63000|8.91
1057930200|2003-07-11 13:30:00|30.53|30.77|30.49|30.56|85400|9.143
1058189400|2003-07-14 13:30:00|31.25|31.6|31.1|31.11|66000|9.308
1058275800|2003-07-15 13:30:00|31.19|31.34|30.33|30.49|142300|9.122
1058362200|2003-07-16 13:30:00|30.29|30.29|29.74|30.07|198300|8.997
1058448600|2003-07-17 13:30:00|29.15|29.23|28.98|29.11|105100|8.709
1058535000|2003-07-18 13:30:00|29.24|29.45|29.02|29.3|45500|8.766
1058794200|2003-07-21 13:30:00|29.3|29.45|29.2|29.31|35100|8.769
1058880600|2003-07-22 13:30:00|29.7|29.83|29.34|29.77|62400|8.907
1058967000|2003-07-23 13:30:00|29.95|30.03|29.62|29.98|49100|8.97
1059053400|2003-07-24 13:30:00|30.4|30.59|29.91|29.94|66800|8.958
1059139800|2003-07-25 13:30:00|30.44|30.77|30.2|30.74|114900|9.197
1059399000|2003-07-28 13:30:00|30.91|31|30.68|30.75|68100|9.2
1059485400|2003-07-29 13:30:00|31.1|31.13|30.63|30.8|38300|9.215
1059571800|2003-07-30 13:30:00|31.06|31.06|30.79|30.93|20100|9.254
1059658200|2003-07-31 13:30:00|31.16|31.38|30.86|31.16|58200|9.323
1059744600|2003-08-01 13:30:00|30.15|30.15|29.58|29.75|75000|8.901
1060003800|2003-08-04 13:30:00|29.35|29.5|28.88|29.5|101700|8.826
1060090200|2003-08-05 13:30:00|29.57|29.89|29.4|29.56|49600|8.844
1060176600|2003-08-06 13:30:00|28.94|29.22|28.45|29.09|222600|8.703
1060263000|2003-08-07 13:30:00|28.41|28.7|28.33|28.63|76900|8.566
1060349400|2003-08-08 13:30:00|28.69|29.05|28.56|28.58|76000|8.551
1060608600|2003-08-11 13:30:00|28.55|28.81|28.42|28.75|79600|8.602
1060695000|2003-08-12 13:30:00|28.75|29.04|28.73|28.87|95800|8.638
1060781400|2003-08-13 13:30:00|28.41|28.49|27.9|28.14|77000|8.631|divid|0.71
1060867800|2003-08-14 13:30:00|28.16|28.3|28.1|28.2|49000|8.65
1060954200|2003-08-15 13:30:00|28.22|28.25|27.85|28.19|32800|8.647
1061213400|2003-08-18 13:30:00|28.05|28.19|27.95|28.18|73600|8.644
1061299800|2003-08-19 13:30:00|28.16|28.35|28.05|28.23|66700|8.659
1061386200|2003-08-20 13:30:00|27.91|28.1|27.67|27.99|54100|8.585
1061472600|2003-08-21 13:30:00|28.1|28.1|27.8|27.9|68300|8.558
1061559000|2003-08-22 13:30:00|27.87|27.87|27.2|27.21|109700|8.346
1061818200|2003-08-25 13:30:00|27.15|27.33|27.13|27.23|79600|8.352
1061904600|2003-08-26 13:30:00|26.85|26.98|26.52|26.9|104200|8.251
1061991000|2003-08-27 13:30:00|27|27.25|26.91|27.15|29500|8.328
1062077400|2003-08-28 13:30:00|27|27|26.66|26.87|49700|8.242
1062163800|2003-08-29 13:30:00|26.75|26.75|26.29|26.43|83900|8.107
1062509400|2003-09-02 13:30:00|26.38|26.76|26.1|26.7|72600|8.19
1062595800|2003-09-03 13:30:00|26.82|26.88|26.55|26.85|50700|8.236
1062682200|2003-09-04 13:30:00|26.36|26.51|26.2|26.47|136700|8.119
1062768600|2003-09-05 13:30:00|26.65|27|26.65|26.72|45900|8.196
1063027800|2003-09-08 13:30:00|27.05|27.36|26.97|27.19|48400|8.34
1063114200|2003-09-09 13:30:00|27.86|27.97|27.46|27.59|66600|8.463
1063200600|2003-09-10 13:30:00|27.83|28.1|27.8|27.85|81600|8.542
1063287000|2003-09-11 13:30:00|28.14|28.3|27.84|28|52100|8.588
1063373400|2003-09-12 13:30:00|28.25|28.42|28.12|28.3|79900|8.681
1063632600|2003-09-15 13:30:00|28.58|28.9|28.58|28.75|58300|8.819
1063719000|2003-09-16 13:30:00|28.04|28.67|27.85|28.64|90700|8.785
1063805400|2003-09-17 13:30:00|28.25|28.43|28.11|28.15|40700|8.635
1063891800|2003-09-18 13:30:00|28.7|29.02|28.66|28.88|62200|8.858
1063978200|2003-09-19 13:30:00|28.64|28.8|28.4|28.64|59700|8.785
1064237400|2003-09-22 13:30:00|28.25|28.69|28.18|28.45|151200|8.727
1064323800|2003-09-23 13:30:00|28.25|28.52|28.05|28.31|115400|8.684
1064410200|2003-09-24 13:30:00|28.02|28.16|27.6|27.81|85300|8.53
1064496600|2003-09-25 13:30:00|28.25|28.5|28.12|28.3|48000|8.681
1064583000|2003-09-26 13:30:00|28.35|28.46|28.22|28.35|42000|8.696
1064842200|2003-09-29 13:30:00|28.38|28.75|28.36|28.66|55900|8.791
1064928600|2003-09-30 13:30:00|28.14|28.15|27.65|27.65|53000|8.481
1065015000|2003-10-01 13:30:00|28.45|29.2|28.45|29.16|67900|8.944
1065101400|2003-10-02 13:30:00|29.25|29.5|29.19|29.4|59900|9.018
1065187800|2003-10-03 13:30:00|29.78|30.1|29.72|29.96|53000|9.19
1065447000|2003-10-06 13:30:00|29.11|29.85|29.11|29.67|127800|9.101
1065533400|2003-10-07 13:30:00|29.35|29.37|28.95|29.33|107200|8.996
1065619800|2003-10-08 13:30:00|29.24|29.24|28.72|28.9|137500|8.865
1065706200|2003-10-09 13:30:00|29|29.01|28.71|28.75|125500|8.819
1065792600|2003-10-10 13:30:00|28.5|28.7|28.38|28.38|67300|8.705
1066051800|2003-10-13 13:30:00|28.54|28.87|28.54|28.74|89000|8.815
1066138200|2003-10-14 13:30:00|28.48|28.9|28.44|28.81|25000|8.837
1066224600|2003-10-15 13:30:00|29.07|29.11|28.75|28.77|85100|8.825
1066311000|2003-10-16 13:30:00|28.72|28.99|28.62|28.76|73800|8.822
1066397400|2003-10-17 13:30:00|28.6|28.66|28.4|28.44|77100|8.723
1066656600|2003-10-20 13:30:00|28.62|28.63|28.4|28.49|39300|8.739
1066743000|2003-10-21 13:30:00|28.5|28.59|28.35|28.5|49800|8.742
1066829400|2003-10-22 13:30:00|28.15|28.55|28.1|28.4|80600|8.711
1066915800|2003-10-23 13:30:00|28.01|28.39|28|28.3|74700|8.681
1067002200|2003-10-24 13:30:00|28.4|28.57|28.34|28.47|74400|8.733
1067265000|2003-10-27 14:30:00|28.7|28.8|28.45|28.58|65100|8.766
1067351400|2003-10-28 14:30:00|28.12|28.65|28.11|28.58|88100|8.766
1067437800|2003-10-29 14:30:00|28.11|28.4|28.05|28.28|132100|8.674
1067524200|2003-10-30 14:30:00|28.67|28.69|28.26|28.36|59900|8.699
1067610600|2003-10-31 14:30:00|28|28.4|27.97|28.22|77800|8.656
1067869800|2003-11-03 14:30:00|28.15|28.15|27.82|28.01|140800|8.592
1067956200|2003-11-04 14:30:00|27.8|28.07|27.7|27.91|60800|8.561
1068042600|2003-11-05 14:30:00|27.7|27.93|27.6|27.77|74600|8.518
1068129000|2003-11-06 14:30:00|27.67|27.78|27.5|27.72|61100|8.503
1068215400|2003-11-07 14:30:00|28|28.12|27.84|28.03|163500|8.598
1068474600|2003-11-10 14:30:00|27.85|27.85|27.62|27.65|76300|8.481
1068561000|2003-11-11 14:30:00|27.42|27.6|27.22|27.51|46100|8.438
1068647400|2003-11-12 14:30:00|27.66|27.9|27.63|27.9|24400|8.558
1068733800|2003-11-13 14:30:00|27.85|28.14|27.68|27.84|55100|8.539
1068820200|2003-11-14 14:30:00|27.82|27.95|27.7|27.7|52700|8.496
1069079400|2003-11-17 14:30:00|27.6|27.6|27.2|27.49|54000|8.432
1069165800|2003-11-18 14:30:00|27.26|27.43|27.02|27.07|73500|8.303
1069252200|2003-11-19 14:30:00|27.3|27.45|27.18|27.45|58500|8.42
1069338600|2003-11-20 14:30:00|27.25|27.6|27.21|27.32|99900|8.38
1069425000|2003-11-21 14:30:00|27.5|27.73|27.48|27.65|36900|8.481
1069684200|2003-11-24 14:30:00|27.75|27.85|27.7|27.8|36000|8.527
1069770600|2003-11-25 14:30:00|28.15|28.48|28.15|28.25|148000|8.665
1069857000|2003-11-26 14:30:00|28.73|28.85|28.6|28.84|121300|8.846
1070029800|2003-11-28 14:30:00|28.52|28.7|28.45|28.69|32300|8.8
1070289000|2003-12-01 14:30:00|29|29.09|28.9|28.94|64200|8.877
1070375400|2003-12-02 14:30:00|28.72|29.13|28.6|28.91|108200|8.868
1070461800|2003-12-03 14:30:00|28.89|28.95|28.78|28.91|48900|8.868
1070548200|2003-12-04 14:30:00|28.96|29.2|28.87|29.1|53400|8.926
1070634600|2003-12-05 14:30:00|28.62|28.94|28.5|28.66|94600|8.791
1070893800|2003-12-08 14:30:00|28.76|29.15|28.7|29.05|33000|8.911
1070980200|2003-12-09 14:30:00|29.18|29.25|29|29.01|51800|8.898
1071066600|2003-12-10 14:30:00|28.65|28.83|28.52|28.57|77700|8.763
1071153000|2003-12-11 14:30:00|28.57|28.95|28.35|28.85|77200|8.849
1071239400|2003-12-12 14:30:00|28.55|28.78|28.48|28.72|81800|8.809
1071498600|2003-12-15 14:30:00|29.65|29.65|29.18|29.2|63700|8.957
1071585000|2003-12-16 14:30:00|29.71|30.05|29.7|30.04|158100|9.214
1071671400|2003-12-17 14:30:00|30.3|30.49|30.3|30.43|196700|9.334
1071757800|2003-12-18 14:30:00|30.8|31.19|30.72|31.13|82300|9.549
1071844200|2003-12-19 14:30:00|31.1|31.32|31.03|31.19|111400|9.567
1072103400|2003-12-22 14:30:00|31.4|31.53|31.34|31.42|86700|9.638
1072189800|2003-12-23 14:30:00|31.45|31.71|31.33|31.6|55800|9.693
1072276200|2003-12-24 14:30:00|31.6|32.13|31.6|31.95|28800|9.8
1072449000|2003-12-26 14:30:00|31.97|32.04|31.92|31.92|23000|9.791
1072708200|2003-12-29 14:30:00|31.85|32|31.59|31.95|100400|9.8
1072794600|2003-12-30 14:30:00|32.15|32.3|31.89|32.3|67500|9.907
1072881000|2003-12-31 14:30:00|32.25|32.7|32.25|32.55|48100|9.984
1073053800|2004-01-02 14:30:00|33|33.22|32.75|33.04|60400|10.134
1073313000|2004-01-05 14:30:00|33.51|33.9|33.4|33.72|129000|10.343
1073399400|2004-01-06 14:30:00|33.75|33.87|33.63|33.77|78400|10.358
1073485800|2004-01-07 14:30:00|33.12|33.5|33.04|33.35|101700|10.23
1073572200|2004-01-08 14:30:00|34|34.73|33.8|34.47|146400|10.573
1073658600|2004-01-09 14:30:00|34.36|34.8|34|34.37|73300|10.542
1073917800|2004-01-12 14:30:00|34.54|34.73|34.38|34.71|87000|10.647
1074004200|2004-01-13 14:30:00|34.26|34.39|33.45|33.6|113800|10.306
1074090600|2004-01-14 14:30:00|34|34.5|34|34.4|78200|10.552
1074177000|2004-01-15 14:30:00|34.82|34.82|34.45|34.72|81300|10.65
1074263400|2004-01-16 14:30:00|34.9|34.9|34.35|34.65|66900|10.628
1074609000|2004-01-20 14:30:00|34.64|34.82|34.44|34.58|47800|10.607
1074695400|2004-01-21 14:30:00|34.65|35.18|34.49|35.01|66100|10.739
1074781800|2004-01-22 14:30:00|35.44|35.65|35.31|35.5|61200|10.889
1074868200|2004-01-23 14:30:00|34.9|35.21|34.67|34.79|119800|10.671
1075127400|2004-01-26 14:30:00|34.72|34.81|34.42|34.72|74400|10.65
1075213800|2004-01-27 14:30:00|34.25|34.29|33.89|34.1|89200|10.46
1075300200|2004-01-28 14:30:00|34.78|35.2|34.45|34.49|102900|10.579
1075386600|2004-01-29 14:30:00|34.36|34.36|33.83|34.14|77700|10.472
1075473000|2004-01-30 14:30:00|34.2|34.22|33.91|34.07|68100|10.45
1075732200|2004-02-02 14:30:00|33.96|34.18|33.59|33.96|54100|10.417
1075818600|2004-02-03 14:30:00|33.8|34.1|33.73|34.03|33600|10.438
1075905000|2004-02-04 14:30:00|33.55|33.8|33.36|33.58|103800|10.3
1075991400|2004-02-05 14:30:00|34|34.04|33.69|33.8|49200|10.368
1076077800|2004-02-06 14:30:00|34|34.32|34|34.3|65100|10.521
1076337000|2004-02-09 14:30:00|34.41|34.95|34.37|34.79|47200|10.671
1076423400|2004-02-10 14:30:00|34.65|34.85|34.47|34.74|53100|10.656
1076509800|2004-02-11 14:30:00|34.52|35.5|34.45|35.49|68300|10.886
1076596200|2004-02-12 14:30:00|34.8|34.95|34.73|34.84|80600|10.687
1076682600|2004-02-13 14:30:00|35.21|35.21|34.66|34.83|81800|10.683
1077028200|2004-02-17 14:30:00|35.5|35.92|35.46|35.84|68400|10.993
1077114600|2004-02-18 14:30:00|35.8|35.8|35.45|35.46|71100|10.877
1077201000|2004-02-19 14:30:00|36|36.7|36|36.36|110600|11.153
1077287400|2004-02-20 14:30:00|36.11|36.11|35.41|35.55|77600|10.904
1077546600|2004-02-23 14:30:00|35.55|35.56|35.26|35.5|56700|10.889
1077633000|2004-02-24 14:30:00|35.05|35.68|35.03|35.55|101600|10.904
1077719400|2004-02-25 14:30:00|35.5|35.71|35.5|35.64|60200|10.932
1077805800|2004-02-26 14:30:00|34.3|34.95|34.24|34.84|154500|10.687
1077892200|2004-02-27 14:30:00|33.93|34.15|33.67|34.13|181300|10.469
1078151400|2004-03-01 14:30:00|33.9|34.05|33.59|34|79900|10.429
1078237800|2004-03-02 14:30:00|32.81|33.14|32.72|32.89|169500|10.088
1078324200|2004-03-03 14:30:00|32.95|33.15|32.63|33.12|101900|10.159
1078410600|2004-03-04 14:30:00|33.55|33.88|33.45|33.78|65800|10.361
1078497000|2004-03-05 14:30:00|33.65|34.25|33.56|34.25|95200|10.506
1078756200|2004-03-08 14:30:00|33.02|33.33|32.76|32.81|284100|10.064
1078842600|2004-03-09 14:30:00|33.54|33.58|33.18|33.31|124000|10.217
1078929000|2004-03-10 14:30:00|32.3|32.66|32.1|32.13|187500|9.855
1079015400|2004-03-11 14:30:00|31.8|31.81|31.34|31.65|168900|9.708
1079101800|2004-03-12 14:30:00|31.7|31.78|31.37|31.69|158900|9.72
1079361000|2004-03-15 14:30:00|31.85|31.85|31.35|31.54|176800|9.674
1079447400|2004-03-16 14:30:00|32.15|32.25|31.9|32.02|238700|9.822
1079533800|2004-03-17 14:30:00|30.57|30.93|30.43|30.9|131200|10.022|divid|1.738
1079620200|2004-03-18 14:30:00|30.75|30.88|30.63|30.8|145500|9.99
1079706600|2004-03-19 14:30:00|30.64|30.64|30.12|30.2|178500|9.795
1079965800|2004-03-22 14:30:00|30.45|30.5|30.1|30.2|87200|9.795
1080052200|2004-03-23 14:30:00|30.99|31.03|30.7|30.76|142200|9.977
1080138600|2004-03-24 14:30:00|30.4|30.6|30.08|30.15|91800|9.779
1080225000|2004-03-25 14:30:00|30.16|30.65|30.07|30.55|148000|9.908
1080311400|2004-03-26 14:30:00|30.27|30.33|30|30.2|132800|9.795
1080570600|2004-03-29 14:30:00|30.7|31.05|30.6|30.9|86400|10.022
1080657000|2004-03-30 14:30:00|30.69|31.05|30.6|30.94|71500|10.035
1080743400|2004-03-31 14:30:00|30.78|31.17|30.67|31.09|78500|10.084
1080829800|2004-04-01 14:30:00|31.17|31.62|31.17|31.51|101400|10.22
1080916200|2004-04-02 14:30:00|31.35|31.5|31.15|31.33|93800|10.161
1081171800|2004-04-05 13:30:00|31.19|31.57|31.15|31.46|184500|10.204
1081258200|2004-04-06 13:30:00|31.41|31.68|31.26|31.5|80000|10.217
1081344600|2004-04-07 13:30:00|31.4|31.44|30.94|31.05|85700|10.071
1081431000|2004-04-08 13:30:00|31.18|31.18|30.95|31.08|86300|10.08
1081776600|2004-04-12 13:30:00|31.02|31.44|31.02|31.26|65300|10.139
1081863000|2004-04-13 13:30:00|30.67|30.8|30.2|30.42|126300|9.866
1081949400|2004-04-14 13:30:00|29.8|30.1|29.75|29.91|99200|9.701
1082035800|2004-04-15 13:30:00|29.83|30.06|29.69|30.04|135700|9.743
1082122200|2004-04-16 13:30:00|30.1|30.55|30.1|30.4|83900|9.86
1082381400|2004-04-19 13:30:00|30.75|31|30.7|30.95|79400|10.038
1082467800|2004-04-20 13:30:00|30.96|31.25|30.64|30.64|109900|9.938
1082554200|2004-04-21 13:30:00|30.45|30.73|30.41|30.7|51300|9.957
1082640600|2004-04-22 13:30:00|30.42|30.99|30.39|30.91|86000|10.025
1082727000|2004-04-23 13:30:00|30.86|31.02|30.57|30.95|91200|10.038
1082986200|2004-04-26 13:30:00|31.17|31.24|30.9|31|93400|10.054
1083072600|2004-04-27 13:30:00|31.01|31.2|30.93|30.95|102500|10.038
1083159000|2004-04-28 13:30:00|30.94|30.94|30.51|30.63|114600|9.934
1083245400|2004-04-29 13:30:00|30.42|30.63|30.25|30.38|116300|9.853
1083331800|2004-04-30 13:30:00|30.5|30.64|30.33|30.58|96000|9.918
1083591000|2004-05-03 13:30:00|30.61|30.73|30.45|30.55|73200|9.908
1083677400|2004-05-04 13:30:00|30.6|30.95|30.46|30.8|76800|9.99
1083763800|2004-05-05 13:30:00|30.4|30.85|30.34|30.7|90800|9.957
1083850200|2004-05-06 13:30:00|30.54|30.54|30.19|30.4|118500|9.86
1083936600|2004-05-07 13:30:00|30|30.2|29.88|29.92|135000|9.704
1084195800|2004-05-10 13:30:00|29.49|29.79|29.43|29.59|96100|9.597
1084282200|2004-05-11 13:30:00|29.6|29.88|29.6|29.75|56800|9.649
1084368600|2004-05-12 13:30:00|30.05|30.1|29.65|29.99|101500|9.727
1084455000|2004-05-13 13:30:00|29.87|30.1|29.8|30.05|69400|9.746
1084541400|2004-05-14 13:30:00|29.88|30.13|29.62|30|235200|9.73
1084800600|2004-05-17 13:30:00|30|30.08|29.85|29.88|64400|9.691
1084887000|2004-05-18 13:30:00|30.05|30.29|30|30.07|51900|9.753
1084973400|2004-05-19 13:30:00|30.65|30.77|30.5|30.5|84600|9.892
1085059800|2004-05-20 13:30:00|30.51|30.54|30.33|30.42|30800|9.866
1085146200|2004-05-21 13:30:00|30.9|30.9|30.65|30.69|41700|9.954
1085405400|2004-05-24 13:30:00|30.75|30.95|30.57|30.85|30700|10.006
1085491800|2004-05-25 13:30:00|30.84|31.46|30.84|31.46|159300|10.204
1085578200|2004-05-26 13:30:00|31.48|31.84|31.48|31.75|91300|10.298
1085664600|2004-05-27 13:30:00|32.2|32.43|32.1|32.16|69100|10.431
1085751000|2004-05-28 13:30:00|32.17|32.2|31.9|32|37900|10.379
1086096600|2004-06-01 13:30:00|31.89|32|31.7|31.92|38300|10.353
1086183000|2004-06-02 13:30:00|32.09|32.1|31.81|31.91|72600|10.35
1086269400|2004-06-03 13:30:00|31.57|32.1|31.54|31.83|98000|10.324
1086355800|2004-06-04 13:30:00|31.87|32.45|31.87|32.19|174900|10.44
1086615000|2004-06-07 13:30:00|32.48|32.93|32.25|32.81|238500|10.641
1086701400|2004-06-08 13:30:00|32.56|32.74|32.4|32.6|214500|10.573
1086787800|2004-06-09 13:30:00|32.6|33.5|32.38|32.42|63300|10.515
1086874200|2004-06-10 13:30:00|32.72|33.12|32.61|32.9|44600|10.671
1087219800|2004-06-14 13:30:00|31.95|32.2|31.87|32.05|78100|10.395
1087306200|2004-06-15 13:30:00|32.16|32.55|32.08|32.34|77200|10.489
1087392600|2004-06-16 13:30:00|32.64|32.64|32.27|32.43|54100|10.518
1087479000|2004-06-17 13:30:00|32.73|32.91|32.47|32.69|270900|10.603
1087565400|2004-06-18 13:30:00|32.36|32.57|32.3|32.3|116200|10.476
1087824600|2004-06-21 13:30:00|32.2|32.65|32.05|32.32|418900|10.483
1087911000|2004-06-22 13:30:00|32|32.2|31.7|32.06|217300|10.398
1087997400|2004-06-23 13:30:00|32.06|32.16|31.83|32.15|117600|10.427
1088083800|2004-06-24 13:30:00|31.95|32|31.61|31.83|253200|10.324
1088170200|2004-06-25 13:30:00|31.82|31.88|31.7|31.81|126500|10.317
1088429400|2004-06-28 13:30:00|32.11|32.28|32.04|32.06|130200|10.398
1088515800|2004-06-29 13:30:00|31.72|31.89|31.59|31.8|147100|10.314
1088602200|2004-06-30 13:30:00|31.75|31.95|31.61|31.88|85800|10.34
1088688600|2004-07-01 13:30:00|31.69|31.79|30.99|31.3|172700|10.152
1088775000|2004-07-02 13:30:00|30.93|30.96|30.65|30.9|149500|10.022
1089120600|2004-07-06 13:30:00|30.53|30.74|30.48|30.69|178200|9.954
1089207000|2004-07-07 13:30:00|30.9|31.1|30.78|30.95|129900|10.038
1089293400|2004-07-08 13:30:00|30.7|30.91|30.57|30.66|93800|9.944
1089379800|2004-07-09 13:30:00|30.56|30.8|30.43|30.74|83700|9.97
1089639000|2004-07-12 13:30:00|30.71|30.85|30.47|30.67|115900|9.947
1089725400|2004-07-13 13:30:00|30.54|30.59|30.32|30.44|112900|9.873
1089811800|2004-07-14 13:30:00|30.03|30.2|29.88|30.03|159700|9.74
1089898200|2004-07-15 13:30:00|29.99|30|29.66|29.81|119100|9.668
1089984600|2004-07-16 13:30:00|30.32|30.34|29.91|29.97|122600|9.72
1090243800|2004-07-19 13:30:00|30|30|29.4|29.56|236600|9.587
1090330200|2004-07-20 13:30:00|29.6|29.89|29.49|29.8|93300|9.665
1090416600|2004-07-21 13:30:00|30.38|30.4|30.06|30.11|89500|9.766
1090503000|2004-07-22 13:30:00|29.78|30.04|29.71|29.98|105200|9.724
1090589400|2004-07-23 13:30:00|30.25|30.28|29.77|29.78|121700|9.659
1090848600|2004-07-26 13:30:00|29.83|29.88|29.51|29.56|64000|9.587
1090935000|2004-07-27 13:30:00|30|30.08|29.62|29.87|141300|9.688
1091021400|2004-07-28 13:30:00|29.98|30.15|29.79|30.15|79000|9.779
1091107800|2004-07-29 13:30:00|30.15|30.54|30.09|30.4|78400|9.86
1091194200|2004-07-30 13:30:00|30.18|30.38|30.1|30.28|74900|9.821
1091453400|2004-08-02 13:30:00|30.45|30.79|30.4|30.77|90600|9.98
1091539800|2004-08-03 13:30:00|30.78|30.88|30.48|30.58|85700|9.918
1091626200|2004-08-04 13:30:00|30.36|30.79|30.25|30.75|79600|9.973
1091712600|2004-08-05 13:30:00|30.79|30.82|30.52|30.54|429400|9.905
1091799000|2004-08-06 13:30:00|31.64|31.77|31.15|31.18|158500|10.113
1092058200|2004-08-09 13:30:00|30.64|30.68|30.37|30.44|139500|9.873
1092144600|2004-08-10 13:30:00|30.6|30.77|30.53|30.66|136100|9.944
1092231000|2004-08-11 13:30:00|29.71|29.84|29.52|29.76|113400|9.904|divid|0.779
1092317400|2004-08-12 13:30:00|29.77|29.79|29.43|29.47|112100|9.807
1092403800|2004-08-13 13:30:00|29.83|30.02|29.8|29.94|166800|9.964
1092663000|2004-08-16 13:30:00|29.82|30.04|29.73|29.92|216700|9.957
1092749400|2004-08-17 13:30:00|30.17|30.25|29.84|29.93|97800|9.96
1092835800|2004-08-18 13:30:00|29.68|30.14|29.65|30.11|116700|10.02
1092922200|2004-08-19 13:30:00|29.87|30.08|29.77|29.97|109600|9.974
1093008600|2004-08-20 13:30:00|29.82|29.94|29.63|29.89|91600|9.947
1093267800|2004-08-23 13:30:00|29.96|30.15|29.78|29.86|127800|9.937
1093354200|2004-08-24 13:30:00|30.05|30.1|29.68|29.77|103700|9.907
1093440600|2004-08-25 13:30:00|29.81|30.09|29.74|30|97200|9.984
1093527000|2004-08-26 13:30:00|30.1|30.33|30.03|30.28|84300|10.077
1093613400|2004-08-27 13:30:00|30.3|30.45|30.24|30.25|84700|10.067
1093872600|2004-08-30 13:30:00|30.4|30.58|30.27|30.27|64500|10.074
1093959000|2004-08-31 13:30:00|30.3|30.67|30.26|30.46|96000|10.137
1094045400|2004-09-01 13:30:00|30.59|30.88|30.52|30.68|55800|10.21
1094131800|2004-09-02 13:30:00|30.8|31.11|30.8|31.04|97200|10.33
1094218200|2004-09-03 13:30:00|30.75|30.95|30.61|30.92|47300|10.29
1094563800|2004-09-07 13:30:00|30.85|30.96|30.73|30.91|104700|10.287
1094650200|2004-09-08 13:30:00|30.9|31.21|30.84|31.07|76600|10.34
1094736600|2004-09-09 13:30:00|31.04|31.22|30.83|31.14|86100|10.363
1094823000|2004-09-10 13:30:00|31.32|31.32|31.08|31.21|117500|10.386
1095082200|2004-09-13 13:30:00|31.25|31.44|31.16|31.21|102600|10.386
1095168600|2004-09-14 13:30:00|31.25|31.34|31.06|31.13|99100|10.36
1095255000|2004-09-15 13:30:00|30.95|30.96|30.6|30.78|147900|10.243
1095341400|2004-09-16 13:30:00|30.9|31.09|30.82|30.97|89800|10.307
1095427800|2004-09-17 13:30:00|31.48|31.5|31.18|31.39|86300|10.446
1095687000|2004-09-20 13:30:00|31.01|31.1|30.83|30.98|68100|10.31
1095773400|2004-09-21 13:30:00|31.35|31.59|31.21|31.55|96400|10.5
1095859800|2004-09-22 13:30:00|31.6|31.6|31.31|31.43|147100|10.46
1095946200|2004-09-23 13:30:00|31.26|31.26|31.02|31.12|98300|10.356
1096032600|2004-09-24 13:30:00|31.22|31.48|31.17|31.29|79000|10.413
1096291800|2004-09-27 13:30:00|31.08|31.23|30.84|31.1|169300|10.35
1096378200|2004-09-28 13:30:00|31.43|31.64|31.22|31.61|87500|10.52
1096464600|2004-09-29 13:30:00|31.45|31.68|31.27|31.59|104400|10.513
1096551000|2004-09-30 13:30:00|31.23|31.54|31.17|31.48|81900|10.476
1096637400|2004-10-01 13:30:00|31.52|31.99|31.45|31.94|141800|10.629
1096896600|2004-10-04 13:30:00|31.85|31.99|31.78|31.92|113500|10.623
1096983000|2004-10-05 13:30:00|32.13|32.28|31.95|32.12|118000|10.689
1097069400|2004-10-06 13:30:00|32.15|32.4|32.1|32.4|143300|10.782
1097155800|2004-10-07 13:30:00|32.36|32.36|32.1|32.26|119600|10.736
1097242200|2004-10-08 13:30:00|32.26|32.55|32.23|32.27|83300|10.739
1097501400|2004-10-11 13:30:00|32.67|32.75|32.53|32.64|135200|10.862
1097587800|2004-10-12 13:30:00|32|32.15|31.65|31.89|220900|10.613
1097674200|2004-10-13 13:30:00|32.15|32.15|31.65|31.79|108900|10.579
1097760600|2004-10-14 13:30:00|31.78|31.78|31.56|31.57|213300|10.506
1097847000|2004-10-15 13:30:00|31.56|31.73|31.39|31.67|158000|10.54
1098106200|2004-10-18 13:30:00|31.61|31.61|31.23|31.49|141200|10.48
1098192600|2004-10-19 13:30:00|31.64|31.87|31.56|31.62|115600|10.523
1098279000|2004-10-20 13:30:00|31.45|31.84|31.32|31.78|238400|10.576
1098365400|2004-10-21 13:30:00|31.55|31.8|31.35|31.75|363400|10.566
1098451800|2004-10-22 13:30:00|31.52|31.73|31.41|31.43|121400|10.46
1098711000|2004-10-25 13:30:00|31.35|31.55|31.23|31.35|86100|10.433
1098797400|2004-10-26 13:30:00|31.5|31.69|31.42|31.67|85600|10.54
1098883800|2004-10-27 13:30:00|31.72|31.89|31.5|31.83|187500|10.593
1098970200|2004-10-28 13:30:00|31.85|32.24|31.77|32.13|249800|10.693
1099056600|2004-10-29 13:30:00|31.81|32.09|31.67|31.93|243100|10.626
1099319400|2004-11-01 14:30:00|32.2|32.38|32.03|32.23|177100|10.726
1099405800|2004-11-02 14:30:00|32.3|32.75|32.3|32.51|345400|10.819
1099492200|2004-11-03 14:30:00|32.35|32.77|32.3|32.57|377300|10.839
1099578600|2004-11-04 14:30:00|31.93|32.5|31.66|32.47|346000|10.806
1099665000|2004-11-05 14:30:00|32.13|32.62|32.07|32.35|246600|10.766
1099924200|2004-11-08 14:30:00|32.19|32.54|32.12|32.37|214800|10.772
1100010600|2004-11-09 14:30:00|32.26|32.44|32.24|32.38|98100|10.776
1100097000|2004-11-10 14:30:00|32.3|32.3|31.95|32.1|116900|10.683
1100183400|2004-11-11 14:30:00|32.12|32.52|32.01|32.39|114200|10.779
1100269800|2004-11-12 14:30:00|32.28|32.83|32.15|32.65|115500|10.866
1100529000|2004-11-15 14:30:00|32.44|32.5|32.19|32.35|161300|10.766
1100615400|2004-11-16 14:30:00|32.27|32.52|32.2|32.3|115300|10.749
1100701800|2004-11-17 14:30:00|32.4|32.74|32.34|32.49|170300|10.812
1100788200|2004-11-18 14:30:00|32.2|32.33|32.04|32.15|130300|10.699
1100874600|2004-11-19 14:30:00|32.14|32.14|31.58|31.71|300900|10.553
1101133800|2004-11-22 14:30:00|31.4|31.62|31.29|31.54|156100|10.496
1101220200|2004-11-23 14:30:00|31.67|31.67|31.32|31.54|131800|10.496
1101306600|2004-11-24 14:30:00|31.52|31.58|31.32|31.48|137500|10.476
1101479400|2004-11-26 14:30:00|32.16|32.42|32.07|32.32|72200|10.756
1101738600|2004-11-29 14:30:00|32.67|32.74|32.41|32.5|150900|10.816
1101825000|2004-11-30 14:30:00|32.71|32.75|32.41|32.53|162700|10.826
1101911400|2004-12-01 14:30:00|32.99|33.5|32.99|33.41|225200|11.119
1101997800|2004-12-02 14:30:00|33.59|33.59|33.11|33.33|187500|11.092
1102084200|2004-12-03 14:30:00|33.58|33.85|33.58|33.67|160000|11.205
1102343400|2004-12-06 14:30:00|33.79|34.07|33.58|33.85|232300|11.265
1102429800|2004-12-07 14:30:00|33.96|34.2|33.76|33.9|318400|11.282
1102516200|2004-12-08 14:30:00|33.58|33.73|33.37|33.57|154300|11.172
1102602600|2004-12-09 14:30:00|33.12|33.45|33|33.43|251900|11.125
1102689000|2004-12-10 14:30:00|32.85|33.2|32.78|33.06|341400|11.002
1102948200|2004-12-13 14:30:00|34.27|34.57|34.24|34.42|170400|11.455
1103034600|2004-12-14 14:30:00|34.68|34.73|34.43|34.62|153000|11.521
1103121000|2004-12-15 14:30:00|35.7|35.99|35.42|35.61|491900|11.851
1103207400|2004-12-16 14:30:00|35.89|35.89|35.55|35.61|137000|11.851
1103293800|2004-12-17 14:30:00|35.63|35.78|35.49|35.64|187100|11.861
1103553000|2004-12-20 14:30:00|36.4|36.49|36.15|36.22|255800|12.054
1103639400|2004-12-21 14:30:00|35.77|35.95|35.55|35.78|138600|11.907
1103725800|2004-12-22 14:30:00|36|36.35|35.98|36.26|133400|12.067
1103812200|2004-12-23 14:30:00|36.13|36.38|36.05|36.26|130500|12.067
1104157800|2004-12-27 14:30:00|36.5|36.74|36.33|36.61|89500|12.184
1104244200|2004-12-28 14:30:00|36.75|36.99|36.71|36.8|123000|12.247
1104330600|2004-12-29 14:30:00|36.6|36.65|36.43|36.58|111100|12.174
1104417000|2004-12-30 14:30:00|36.61|36.97|36.52|36.88|120900|12.273
1104503400|2004-12-31 14:30:00|36.9|37.03|36.75|36.79|106800|12.243
1104762600|2005-01-03 14:30:00|37.06|37.2|36.66|36.74|383200|12.227
1104849000|2005-01-04 14:30:00|36.64|36.64|36.02|36.12|309300|12.02
1104935400|2005-01-05 14:30:00|36|36.2|35.81|35.91|242800|11.951
1105021800|2005-01-06 14:30:00|36.26|36.26|35.91|36.1|171100|12.014
1105108200|2005-01-07 14:30:00|36.37|36.39|35.85|35.96|157000|11.967
1105367400|2005-01-10 14:30:00|36.05|36.3|35.93|36.11|194400|12.017
1105453800|2005-01-11 14:30:00|35.96|35.96|35.65|35.67|246500|11.871
1105540200|2005-01-12 14:30:00|35.53|35.68|35.3|35.6|248800|11.847
1105626600|2005-01-13 14:30:00|35.61|35.92|35.49|35.54|296200|11.827
1105713000|2005-01-14 14:30:00|35.23|35.39|35.07|35.28|210700|11.741
1106058600|2005-01-18 14:30:00|34.88|35.24|34.71|35.12|265200|11.688
1106145000|2005-01-19 14:30:00|35.47|35.66|35.29|35.37|213500|11.771
1106231400|2005-01-20 14:30:00|35.28|35.5|35.15|35.29|140400|11.744
1106317800|2005-01-21 14:30:00|35.48|35.73|35.43|35.63|257800|11.857
1106577000|2005-01-24 14:30:00|35.7|35.85|35.48|35.58|286500|11.841
1106663400|2005-01-25 14:30:00|36.92|37.05|36.42|36.59|292200|12.177
1106749800|2005-01-26 14:30:00|36.72|36.93|36.6|36.75|147100|12.23
1106836200|2005-01-27 14:30:00|37.4|37.57|37.22|37.42|165200|12.453
1106922600|2005-01-28 14:30:00|37.75|37.82|37.1|37.44|291000|12.46
1107181800|2005-01-31 14:30:00|37.55|38.03|37.55|37.77|166900|12.57
1107268200|2005-02-01 14:30:00|37.62|38.12|37.54|38.02|139200|12.653
1107354600|2005-02-02 14:30:00|38.32|38.64|38.21|38.45|190300|12.796
1107441000|2005-02-03 14:30:00|38.27|38.4|38.11|38.23|184300|12.723
1107527400|2005-02-04 14:30:00|38.47|38.8|38.43|38.7|211100|12.879
1107786600|2005-02-07 14:30:00|38.45|38.46|37.96|38.16|162000|12.699
1107873000|2005-02-08 14:30:00|37.68|37.85|37.5|37.78|202000|12.573
1107959400|2005-02-09 14:30:00|37.3|37.6|37.25|37.37|218400|12.436
1108045800|2005-02-10 14:30:00|37.87|38.2|37.8|38.05|109100|12.663
1108132200|2005-02-11 14:30:00|38.15|38.49|38.1|38.39|134300|12.776
1108391400|2005-02-14 14:30:00|38.6|38.74|38.48|38.64|84200|12.859
1108477800|2005-02-15 14:30:00|38.5|38.88|38.39|38.63|104600|12.856
1108564200|2005-02-16 14:30:00|38.55|38.66|38.24|38.55|145200|12.829
1108650600|2005-02-17 14:30:00|38.75|38.9|38.6|38.72|106900|12.886
1108737000|2005-02-18 14:30:00|38.85|39|38.82|38.91|104200|12.949
1109082600|2005-02-22 14:30:00|38.66|39|38.52|38.56|140500|12.832
1109169000|2005-02-23 14:30:00|38|38.11|37.71|38.1|182600|12.679
1109255400|2005-02-24 14:30:00|37.69|37.97|37.58|37.95|140000|12.629
1109341800|2005-02-25 14:30:00|37.99|38.38|37.85|38.2|111800|12.713
1109601000|2005-02-28 14:30:00|38.2|38.21|37.85|38.1|137200|12.679
1109687400|2005-03-01 14:30:00|37.9|38.58|37.88|38.32|98900|12.753
1109773800|2005-03-02 14:30:00|37.49|38.07|37.43|37.75|202900|12.563
1109860200|2005-03-03 14:30:00|37.57|38|37.49|37.97|237700|12.636
1109946600|2005-03-04 14:30:00|38.61|38.85|38.45|38.65|163200|12.862
1110205800|2005-03-07 14:30:00|38.83|39.12|38.75|38.89|227500|12.942
1110292200|2005-03-08 14:30:00|39.09|39.27|38.97|39.02|147000|12.986
1110378600|2005-03-09 14:30:00|39.15|39.25|38.9|38.9|185000|12.946
1110465000|2005-03-10 14:30:00|39.3|39.37|38.93|39.06|103800|12.999
1110551400|2005-03-11 14:30:00|39.15|39.51|38.98|39.05|196600|12.996
1110810600|2005-03-14 14:30:00|38.67|38.88|38.53|38.79|154600|12.909
1110897000|2005-03-15 14:30:00|39|39.4|38.91|38.97|220900|12.969
1110983400|2005-03-16 14:30:00|37.24|37.32|36.68|36.86|147700|12.862|divid|1.805
1111069800|2005-03-17 14:30:00|36.88|37.35|36.86|37.06|184600|12.932
1111156200|2005-03-18 14:30:00|37.02|37.15|36.71|37.04|200700|12.925
1111415400|2005-03-21 14:30:00|36.87|36.87|36.46|36.8|135600|12.842
1111501800|2005-03-22 14:30:00|36.3|36.79|36.1|36.17|241300|12.622
1111588200|2005-03-23 14:30:00|35.53|35.81|35.43|35.69|189700|12.454
1111674600|2005-03-24 14:30:00|35.94|36.13|35.85|35.9|154000|12.527
1112020200|2005-03-28 14:30:00|35.7|36.11|35.61|35.96|118700|12.548
1112106600|2005-03-29 14:30:00|36.15|36.35|35.85|35.85|81900|12.51
1112193000|2005-03-30 14:30:00|35.95|36.3|35.95|36.22|116500|12.639
1112279400|2005-03-31 14:30:00|36.47|36.53|36.2|36.27|93700|12.657
1112365800|2005-04-01 14:30:00|36.35|36.59|36.02|36.1|218300|12.597
1112621400|2005-04-04 13:30:00|35.77|35.89|35.54|35.74|145500|12.472
1112707800|2005-04-05 13:30:00|35.9|36.31|35.9|36.12|80900|12.604
1112794200|2005-04-06 13:30:00|36.17|36.47|36.11|36.26|96700|12.653
1112880600|2005-04-07 13:30:00|36.4|36.59|36.28|36.49|83300|12.733
1112967000|2005-04-08 13:30:00|36.5|36.65|36.3|36.5|122200|12.737
1113226200|2005-04-11 13:30:00|36.62|36.65|36.44|36.5|138900|12.737
1113312600|2005-04-12 13:30:00|36.13|36.45|35.93|36.32|166600|12.674
1113399000|2005-04-13 13:30:00|36.37|36.48|36.1|36.19|81600|12.629
1113485400|2005-04-14 13:30:00|36.27|36.28|35.83|35.91|116000|12.531
1113571800|2005-04-15 13:30:00|35.68|35.9|35.27|35.46|108400|12.374
1113831000|2005-04-18 13:30:00|35.38|35.58|35.1|35.35|187200|12.336
1113917400|2005-04-19 13:30:00|35.57|35.8|35.5|35.64|122200|12.437
1114003800|2005-04-20 13:30:00|35.31|35.56|35.17|35.23|151500|12.294
1114090200|2005-04-21 13:30:00|35.23|35.5|35.1|35.47|118500|12.377
1114176600|2005-04-22 13:30:00|35.62|35.62|35.19|35.25|142500|12.301
1114435800|2005-04-25 13:30:00|35.4|35.75|35.35|35.6|88300|12.423
1114522200|2005-04-26 13:30:00|35.05|35.47|34.82|34.9|233600|12.179
1114608600|2005-04-27 13:30:00|34.63|34.92|34.53|34.8|206800|12.144
1114695000|2005-04-28 13:30:00|34.25|34.5|34.09|34.19|142400|11.931
1114781400|2005-04-29 13:30:00|34.85|34.85|34.38|34.75|135500|12.126
1115040600|2005-05-02 13:30:00|34.99|34.99|34.6|34.7|150500|12.109
1115127000|2005-05-03 13:30:00|34.39|34.8|34.39|34.65|193800|12.091
1115213400|2005-05-04 13:30:00|35.2|35.59|35.05|35.49|104200|12.384
1115299800|2005-05-05 13:30:00|35.77|36.01|35.53|35.65|119300|12.44
1115386200|2005-05-06 13:30:00|35.81|35.87|35.64|35.76|168500|12.479
1115645400|2005-05-09 13:30:00|35.51|35.67|35.35|35.6|181300|12.423
1115731800|2005-05-10 13:30:00|35.06|35.35|34.94|35.09|141200|12.245
1115818200|2005-05-11 13:30:00|34.85|35.06|34.62|34.84|164000|12.158
1115904600|2005-05-12 13:30:00|34.68|34.88|34.55|34.56|132300|12.06
1115991000|2005-05-13 13:30:00|34.31|34.53|34.05|34.24|202000|11.948
1116250200|2005-05-16 13:30:00|33.65|34.01|33.39|33.97|431700|11.854
1116336600|2005-05-17 13:30:00|33.7|33.95|33.6|33.89|255000|11.826
1116423000|2005-05-18 13:30:00|34|34.54|33.93|34.44|191200|12.018
1116509400|2005-05-19 13:30:00|34.47|34.56|34.27|34.44|140000|12.018
1116595800|2005-05-20 13:30:00|34.22|34.4|34.08|34.35|145800|11.987
1116855000|2005-05-23 13:30:00|34.25|34.6|34.17|34.47|126600|12.028
1116941400|2005-05-24 13:30:00|34.33|34.45|34.24|34.39|167600|12.001
1117027800|2005-05-25 13:30:00|34.3|34.52|34.17|34.4|272400|12.004
1117114200|2005-05-26 13:30:00|33.44|33.8|33.15|33.62|306700|11.732
1117200600|2005-05-27 13:30:00|33.48|33.84|33.35|33.65|153300|11.742
1117546200|2005-05-31 13:30:00|33.47|33.49|33.25|33.32|138100|11.627
1117632600|2005-06-01 13:30:00|33.23|33.87|33.15|33.67|195800|11.749
1117719000|2005-06-02 13:30:00|33.6|33.74|33.52|33.65|139000|11.742
1117805400|2005-06-03 13:30:00|33.45|33.45|33.16|33.16|242900|11.571
1118064600|2005-06-06 13:30:00|33.11|33.4|32.9|33.36|175900|11.641
1118151000|2005-06-07 13:30:00|33.47|33.84|33.42|33.7|222700|11.76
1118237400|2005-06-08 13:30:00|34.1|34.24|33.7|33.7|227300|11.76
1118323800|2005-06-09 13:30:00|33.66|33.75|33.35|33.64|138800|11.739
1118410200|2005-06-10 13:30:00|34.1|34.11|33.6|33.81|162500|11.798
1118669400|2005-06-13 13:30:00|33.7|33.85|33.42|33.62|560200|11.732
1118755800|2005-06-14 13:30:00|34.03|34.3|34.03|34.25|431400|11.952
1118842200|2005-06-15 13:30:00|34.56|34.69|34.26|34.55|258300|12.056
1118928600|2005-06-16 13:30:00|34.75|34.92|34.41|34.7|175300|12.109
1119015000|2005-06-17 13:30:00|35.1|35.2|34.9|35.2|171000|12.283
1119274200|2005-06-20 13:30:00|34.5|34.95|34.45|34.93|245500|12.189
1119360600|2005-06-21 13:30:00|34.99|35.16|34.78|34.98|170100|12.206
1119447000|2005-06-22 13:30:00|34.9|35.11|34.84|34.96|122500|12.199
1119533400|2005-06-23 13:30:00|34.99|35.15|34.55|34.7|138700|12.109
1119619800|2005-06-24 13:30:00|34.57|34.74|34.48|34.54|124500|12.053
1119879000|2005-06-27 13:30:00|34.33|34.46|34.19|34.3|174100|11.969
1119965400|2005-06-28 13:30:00|34.38|34.75|34.31|34.7|122600|12.109
1120051800|2005-06-29 13:30:00|34.24|34.59|34.18|34.28|284500|11.962
1120138200|2005-06-30 13:30:00|34.3|34.33|34|34.05|142900|11.882
1120224600|2005-07-01 13:30:00|34.3|34.33|34.16|34.24|139200|11.948
1120570200|2005-07-05 13:30:00|33.75|33.93|33.61|33.83|176800|11.805
1120656600|2005-07-06 13:30:00|34.05|34.21|33.8|33.83|199100|11.805
1120743000|2005-07-07 13:30:00|32.92|33.49|32.9|33.44|356500|11.669
1120829400|2005-07-08 13:30:00|33.25|33.73|33.22|33.64|144200|11.739
1121088600|2005-07-11 13:30:00|34.21|34.48|34.18|34.36|222800|11.99
1121175000|2005-07-12 13:30:00|34.85|35.28|34.81|35.1|226500|12.248
1121261400|2005-07-13 13:30:00|35.03|35.12|34.85|35.07|126000|12.238
1121347800|2005-07-14 13:30:00|35.2|35.27|34.93|35.03|99500|12.224
1121434200|2005-07-15 13:30:00|34.71|34.98|34.63|34.87|133800|12.168
1121693400|2005-07-18 13:30:00|34.48|34.71|34.31|34.46|150900|12.025
1121779800|2005-07-19 13:30:00|33.83|34.2|33.78|34.06|174300|11.885
1121866200|2005-07-20 13:30:00|34.01|34.6|33.94|34.5|164200|12.039
1121952600|2005-07-21 13:30:00|34.49|34.65|34.05|34.41|153100|12.008
1122039000|2005-07-22 13:30:00|34.14|34.31|34.04|34.19|164800|11.931
1122298200|2005-07-25 13:30:00|33.94|34.3|33.87|34.17|171500|11.924
1122384600|2005-07-26 13:30:00|33.94|34.27|33.88|34.1|104000|11.899
1122471000|2005-07-27 13:30:00|34.32|34.52|34.18|34.45|114700|12.021
1122557400|2005-07-28 13:30:00|34.56|34.77|34.17|34.61|139100|12.077
1122643800|2005-07-29 13:30:00|34|34.28|33.93|34.14|148600|11.913
1122903000|2005-08-01 13:30:00|34.9|34.9|34.73|34.83|152200|12.154
1122989400|2005-08-02 13:30:00|34.78|34.96|34.67|34.91|105400|12.182
1123075800|2005-08-03 13:30:00|34.85|35.02|34.83|34.97|123000|12.203
1123162200|2005-08-04 13:30:00|34.45|35.25|34.35|34.77|204400|12.133
1123248600|2005-08-05 13:30:00|34.61|34.67|34.45|34.55|188000|12.056
1123507800|2005-08-08 13:30:00|34.8|34.8|34.47|34.5|115900|12.039
1123594200|2005-08-09 13:30:00|34.5|34.75|34.42|34.71|206600|12.112
1123680600|2005-08-10 13:30:00|34.02|34.34|33.95|34.04|158200|12.142|divid|0.75272
1123767000|2005-08-11 13:30:00|34.19|34.3|34.08|34.27|101400|12.224
1123853400|2005-08-12 13:30:00|33.95|34.06|33.81|34.02|145100|12.135
1124112600|2005-08-15 13:30:00|33.58|33.94|33.46|33.9|193900|12.092
1124199000|2005-08-16 13:30:00|33.51|33.51|33.24|33.31|386500|11.881
1124285400|2005-08-17 13:30:00|33.24|33.34|33.14|33.21|303400|11.846
1124371800|2005-08-18 13:30:00|32.86|33.14|32.8|32.99|180100|11.767
1124458200|2005-08-19 13:30:00|32.86|33.08|32.77|33.04|139700|11.785
1124717400|2005-08-22 13:30:00|33.01|33.14|32.8|32.89|199600|11.732
1124803800|2005-08-23 13:30:00|32.93|33.09|32.85|33.02|153300|11.778
1124890200|2005-08-24 13:30:00|33.18|33.18|32.77|32.82|205100|11.707
1124976600|2005-08-25 13:30:00|33.62|33.62|33.26|33.37|282800|11.903
1125063000|2005-08-26 13:30:00|33.5|33.64|33.23|33.26|144900|11.864
1125322200|2005-08-29 13:30:00|33.05|33.42|33|33.35|133700|11.896
1125408600|2005-08-30 13:30:00|33.02|33.15|32.87|33.15|272300|11.824
1125495000|2005-08-31 13:30:00|32.92|33.36|32.83|33.36|142700|11.899
1125581400|2005-09-01 13:30:00|33.58|33.96|33.55|33.86|214100|12.078
1125667800|2005-09-02 13:30:00|34.56|34.68|34.29|34.58|279500|12.334
1126013400|2005-09-06 13:30:00|36.21|36.21|36|36.18|359300|12.905
1126099800|2005-09-07 13:30:00|36.11|36.35|35.9|36.2|174500|12.912
1126186200|2005-09-08 13:30:00|35.76|35.89|35.66|35.72|174200|12.741
1126272600|2005-09-09 13:30:00|35.53|35.92|35.36|35.81|107600|12.773
1126531800|2005-09-12 13:30:00|35.14|35.28|35.07|35.23|232500|12.566
1126618200|2005-09-13 13:30:00|35|35.01|34.7|34.82|161400|12.42
1126704600|2005-09-14 13:30:00|34.7|34.99|34.64|34.68|123900|12.37
1126791000|2005-09-15 13:30:00|34.13|34.28|34|34.15|288700|12.181
1126877400|2005-09-16 13:30:00|34.2|34.36|34.05|34.3|129900|12.234
1127136600|2005-09-19 13:30:00|34.27|34.28|34.06|34.14|128100|12.177
1127223000|2005-09-20 13:30:00|34.23|34.4|33.9|34.03|188600|12.138
1127309400|2005-09-21 13:30:00|34.11|34.11|33.52|33.68|490800|12.013
1127395800|2005-09-22 13:30:00|33.4|33.59|33.23|33.58|443300|11.978
1127482200|2005-09-23 13:30:00|33.16|33.4|33.02|33.35|357300|11.896
1127741400|2005-09-26 13:30:00|33.53|33.67|33.38|33.54|207400|11.963
1127827800|2005-09-27 13:30:00|33.37|33.46|33.2|33.38|141500|11.906
1127914200|2005-09-28 13:30:00|33.25|33.46|33.15|33.3|139800|11.878
1128000600|2005-09-29 13:30:00|33.34|33.68|33.26|33.65|191100|12.003
1128087000|2005-09-30 13:30:00|33.16|33.42|33.11|33.23|211800|11.853
1128346200|2005-10-03 13:30:00|33.11|33.28|33.05|33.15|176900|11.824
1128432600|2005-10-04 13:30:00|33.17|33.45|33.03|33.06|175900|11.792
1128519000|2005-10-05 13:30:00|33.17|33.27|32.83|32.85|203800|11.717
1128605400|2005-10-06 13:30:00|32.82|32.85|32.5|32.65|185600|11.646
1128691800|2005-10-07 13:30:00|32.45|32.5|32.29|32.37|129000|11.546
1128951000|2005-10-10 13:30:00|32.25|32.32|31.92|32.09|223200|11.446
1129037400|2005-10-11 13:30:00|32.24|32.24|31.8|31.91|167100|11.382
1129123800|2005-10-12 13:30:00|32.04|32.05|31.58|31.8|211600|11.343
1129210200|2005-10-13 13:30:00|31.55|31.84|31.46|31.75|217200|11.325
1129296600|2005-10-14 13:30:00|31.69|32.16|31.65|32.05|131900|11.432
1129555800|2005-10-17 13:30:00|31.74|31.81|31.59|31.7|171700|11.307
1129642200|2005-10-18 13:30:00|31.75|31.78|31.33|31.39|229500|11.196
1129728600|2005-10-19 13:30:00|31.23|31.97|31.11|31.96|271300|11.4
1129815000|2005-10-20 13:30:00|31.66|31.74|31.05|31.12|251100|11.1
1129901400|2005-10-21 13:30:00|31.66|31.82|31.33|31.5|196300|11.236
1130160600|2005-10-24 13:30:00|31.69|32.14|31.67|32.14|150600|11.464
1130247000|2005-10-25 13:30:00|32.61|32.82|32.3|32.51|261300|11.596
1130333400|2005-10-26 13:30:00|32.47|32.74|32.44|32.49|323600|11.589
1130419800|2005-10-27 13:30:00|32.62|32.62|32.22|32.28|126500|11.514
1130506200|2005-10-28 13:30:00|32.62|32.63|32.19|32.53|202000|11.603
1130769000|2005-10-31 14:30:00|32.8|33.01|32.68|33.01|189600|11.774
1130855400|2005-11-01 14:30:00|33.01|33.11|32.83|33|173300|11.771
1130941800|2005-11-02 14:30:00|33|33.44|32.98|33.37|120800|11.903
1131028200|2005-11-03 14:30:00|33.6|33.65|33.3|33.42|157600|11.921
1131114600|2005-11-04 14:30:00|33.21|33.21|32.81|33.08|152100|11.799
1131373800|2005-11-07 14:30:00|33.02|33.2|32.85|33.11|157200|11.81
1131460200|2005-11-08 14:30:00|32.59|33.1|32.52|32.97|275800|11.76
1131546600|2005-11-09 14:30:00|32.74|32.91|32.63|32.79|179400|11.696
1131633000|2005-11-10 14:30:00|32.9|32.99|32.64|32.9|194800|11.735
1131719400|2005-11-11 14:30:00|32.9|33.13|32.8|33.13|106300|11.817
1131978600|2005-11-14 14:30:00|32.9|33.06|32.83|33.05|150700|11.789
1132065000|2005-11-15 14:30:00|32.91|33|32.57|32.59|158900|11.625
1132151400|2005-11-16 14:30:00|32.57|32.65|32.35|32.49|130000|11.589
1132237800|2005-11-17 14:30:00|32.7|32.71|32.4|32.63|157400|11.639
1132324200|2005-11-18 14:30:00|32.8|32.97|32.59|32.94|145100|11.749
1132583400|2005-11-21 14:30:00|33.19|33.39|33.04|33.28|199100|11.871
1132669800|2005-11-22 14:30:00|32.97|33.45|32.86|33.35|157600|11.896
1132756200|2005-11-23 14:30:00|33.34|33.5|33.19|33.41|107800|11.917
1132929000|2005-11-25 14:30:00|33.3|33.36|33.09|33.28|45200|11.871
1133188200|2005-11-28 14:30:00|33.29|33.35|32.97|33.21|170100|11.846
1133274600|2005-11-29 14:30:00|32.94|33.17|32.75|33|171100|11.771
1133361000|2005-11-30 14:30:00|32.94|32.95|32.61|32.63|169100|11.639
1133447400|2005-12-01 14:30:00|32.85|33.17|32.84|33|168900|11.771
1133533800|2005-12-02 14:30:00|32.92|33.12|32.84|33.09|185100|11.803
1133793000|2005-12-05 14:30:00|33.23|33.28|32.97|33.12|180900|11.814
1133879400|2005-12-06 14:30:00|33.53|33.99|33.44|33.77|284600|12.045
1133965800|2005-12-07 14:30:00|34.15|34.16|33.73|33.77|364700|12.045
1134052200|2005-12-08 14:30:00|34|34.19|33.88|33.96|301000|12.113
1134138600|2005-12-09 14:30:00|33.97|34.23|33.97|34.13|140600|12.174
1134397800|2005-12-12 14:30:00|34.62|34.69|34.27|34.45|146800|12.288
1134484200|2005-12-13 14:30:00|34.19|34.49|34.1|34.41|118300|12.274
1134570600|2005-12-14 14:30:00|34.27|34.52|34.2|34.41|153400|12.274
1134657000|2005-12-15 14:30:00|34.24|34.28|33.97|34.09|145700|12.16
1134743400|2005-12-16 14:30:00|34.57|34.8|34.33|34.46|177300|12.292
1135002600|2005-12-19 14:30:00|34.39|34.58|34.29|34.36|173200|12.256
1135089000|2005-12-20 14:30:00|34.61|34.65|34.25|34.3|129100|12.234
1135175400|2005-12-21 14:30:00|34.31|34.46|34.28|34.37|119600|12.259
1135261800|2005-12-22 14:30:00|34.23|34.44|34.19|34.32|108100|12.242
1135348200|2005-12-23 14:30:00|34.33|34.44|34.28|34.28|58700|12.227
1135693800|2005-12-27 14:30:00|34.2|34.53|34.11|34.12|153600|12.17
1135780200|2005-12-28 14:30:00|34.05|34.18|33.82|33.91|121500|12.095
1135866600|2005-12-29 14:30:00|33.87|34.1|33.76|33.89|100300|12.088
1135953000|2005-12-30 14:30:00|33.89|33.89|33.52|33.8|112000|12.056
1136298600|2006-01-03 14:30:00|34.12|34.81|34.06|34.72|220400|12.384
1136385000|2006-01-04 14:30:00|34.83|35.05|34.79|35|275800|12.484
1136471400|2006-01-05 14:30:00|35.08|35.08|34.75|34.86|200700|12.434
1136557800|2006-01-06 14:30:00|35.22|35.6|35.15|35.59|230500|12.695
1136817000|2006-01-09 14:30:00|35.51|35.65|35.24|35.55|261000|12.68
1136903400|2006-01-10 14:30:00|35.26|35.37|35.15|35.33|99800|12.602
1136989800|2006-01-11 14:30:00|35.69|36.04|35.62|36|286000|12.841
1137076200|2006-01-12 14:30:00|36.38|36.46|36.09|36.2|289600|12.912
1137162600|2006-01-13 14:30:00|36.7|36.73|36.43|36.54|255900|13.033
1137508200|2006-01-17 14:30:00|36.14|36.2|35.92|36.08|186900|12.869
1137594600|2006-01-18 14:30:00|35.92|36.05|35.6|35.8|176200|12.769
1137681000|2006-01-19 14:30:00|36.75|36.9|36.56|36.7|281700|13.091
1137767400|2006-01-20 14:30:00|36.82|36.82|36.11|36.22|208600|12.919
1138026600|2006-01-23 14:30:00|36.88|37.16|36.72|37|177900|13.198
1138113000|2006-01-24 14:30:00|36.68|36.68|36.34|36.57|180400|13.044
1138199400|2006-01-25 14:30:00|36.7|36.76|36.4|36.6|170400|13.055
1138285800|2006-01-26 14:30:00|36.65|36.94|36.63|36.83|154700|13.137
1138372200|2006-01-27 14:30:00|37.13|37.15|36.9|36.93|158000|13.173
1138631400|2006-01-30 14:30:00|36.64|36.65|36.37|36.6|201700|13.055
1138717800|2006-01-31 14:30:00|36.38|36.85|36.32|36.8|367700|13.126
1138804200|2006-02-01 14:30:00|38.4|38.96|38.18|38.28|477700|13.654
1138890600|2006-02-02 14:30:00|37.6|37.71|37.42|37.64|215300|13.426
1138977000|2006-02-03 14:30:00|37.19|37.28|36.87|37.03|184100|13.208
1139236200|2006-02-06 14:30:00|37.29|37.41|36.86|36.97|154000|13.187
1139322600|2006-02-07 14:30:00|36.75|36.89|36.67|36.7|125400|13.091
1139409000|2006-02-08 14:30:00|37.58|37.66|37.31|37.65|204800|13.429
1139495400|2006-02-09 14:30:00|38.65|38.95|38.29|38.36|245000|13.683
1139581800|2006-02-10 14:30:00|38.77|38.81|38.42|38.7|191900|13.804
1139841000|2006-02-13 14:30:00|38.79|38.93|38.55|38.73|173800|13.815
1139927400|2006-02-14 14:30:00|38|38.68|37.88|38.61|296400|13.772
1140013800|2006-02-15 14:30:00|38.42|38.46|38.17|38.45|151500|13.715
1140100200|2006-02-16 14:30:00|38.06|38.38|38|38.35|168300|13.679
1140186600|2006-02-17 14:30:00|38.54|38.79|38.28|38.45|100500|13.715
1140532200|2006-02-21 14:30:00|38.37|38.5|38.08|38.24|116200|13.64
1140618600|2006-02-22 14:30:00|38.05|38.45|38.05|38.4|165800|13.697
1140705000|2006-02-23 14:30:00|38.4|38.69|38.11|38.5|179400|13.733
1140791400|2006-02-24 14:30:00|39.95|40.19|39.62|39.82|352500|14.203
1141050600|2006-02-27 14:30:00|39.65|39.73|39.45|39.57|148000|14.114
1141137000|2006-02-28 14:30:00|38.97|39.17|38.88|39.15|162000|13.964
1141223400|2006-03-01 14:30:00|39.15|39.19|39|39.09|179700|13.943
1141309800|2006-03-02 14:30:00|38.98|39|38.61|38.97|117200|13.9
1141396200|2006-03-03 14:30:00|38.52|38.85|38.42|38.65|176400|13.786
1141655400|2006-03-06 14:30:00|38.65|38.66|38.3|38.42|141600|13.704
1141741800|2006-03-07 14:30:00|37.78|38.06|37.76|38.03|180300|13.565
1141828200|2006-03-08 14:30:00|36.27|36.8|36.25|36.7|231000|13.679|divid|1.635
1141914600|2006-03-09 14:30:00|37.16|37.29|36.93|37|164300|13.79
1142001000|2006-03-10 14:30:00|37.3|37.31|37.11|37.25|178100|13.884
1142260200|2006-03-13 14:30:00|37.64|37.82|37.56|37.65|155100|14.033
1142346600|2006-03-14 14:30:00|37.73|38.14|37.73|38.12|132700|14.208
1142433000|2006-03-15 14:30:00|38.17|38.2|37.76|38.12|110100|14.208
1142519400|2006-03-16 14:30:00|38.24|38.7|38.19|38.6|133900|14.387
1142605800|2006-03-17 14:30:00|38.9|39.1|38.75|39|152300|14.536
1142865000|2006-03-20 14:30:00|40.01|40.17|39.39|39.55|184100|14.741
1142951400|2006-03-21 14:30:00|39.19|39.46|39|39.09|137300|14.569
1143037800|2006-03-22 14:30:00|39.83|40.89|39.81|40.32|298600|15.028
1143124200|2006-03-23 14:30:00|39.95|40|39.4|39.68|148700|14.789
1143210600|2006-03-24 14:30:00|39.51|39.92|39.37|39.73|137400|14.808
1143469800|2006-03-27 14:30:00|39.55|39.65|39.4|39.52|101700|14.73
1143556200|2006-03-28 14:30:00|39.05|39.16|38.67|38.72|195100|14.431
1143642600|2006-03-29 14:30:00|38.44|38.74|38.38|38.67|116900|14.413
1143729000|2006-03-30 14:30:00|38.94|39.24|38.75|38.97|89600|14.525
1143815400|2006-03-31 14:30:00|38.64|38.64|38.36|38.49|81400|14.346
1144071000|2006-04-03 13:30:00|38.29|38.75|38.29|38.49|168400|14.346
1144157400|2006-04-04 13:30:00|38.48|38.71|38.4|38.67|80700|14.413
1144243800|2006-04-05 13:30:00|38.32|38.55|38.17|38.47|123900|14.338
1144330200|2006-04-06 13:30:00|38.49|38.82|38.44|38.8|130600|14.461
1144416600|2006-04-07 13:30:00|38.32|38.32|37.65|37.88|148500|14.118
1144675800|2006-04-10 13:30:00|37.67|37.72|37.46|37.55|104800|13.995
1144762200|2006-04-11 13:30:00|37.35|37.36|37|37.2|114500|13.865
1144848600|2006-04-12 13:30:00|36.93|37.1|36.85|36.93|90000|13.764
1144935000|2006-04-13 13:30:00|36.81|37.12|36.78|37.09|78600|13.824
1145280600|2006-04-17 13:30:00|37.37|37.52|37.2|37.28|91100|13.895
1145367000|2006-04-18 13:30:00|37.54|38|37.4|38|138200|14.163
1145453400|2006-04-19 13:30:00|37.81|38.14|37.8|38|136700|14.163
1145539800|2006-04-20 13:30:00|37.75|37.87|37.54|37.78|120800|14.081
1145626200|2006-04-21 13:30:00|38.09|38.21|37.84|38.02|99800|14.171
1145885400|2006-04-24 13:30:00|37.46|37.76|37.39|37.74|79100|14.066
1145971800|2006-04-25 13:30:00|38.08|38.12|37.62|37.71|106000|14.055
1146058200|2006-04-26 13:30:00|38.4|38.46|38.12|38.28|98900|14.267
1146144600|2006-04-27 13:30:00|38.36|38.9|38.25|38.81|113700|14.465
1146231000|2006-04-28 13:30:00|39.05|39.34|39.04|39.05|138600|14.554
1146490200|2006-05-01 13:30:00|39.2|39.65|38.95|39.1|108200|14.573
1146576600|2006-05-02 13:30:00|39.45|39.65|39.33|39.56|104700|14.745
1146663000|2006-05-03 13:30:00|39.32|39.54|39.3|39.52|101900|14.73
1146749400|2006-05-04 13:30:00|39.34|39.67|39.27|39.63|119800|14.771
1146835800|2006-05-05 13:30:00|40.03|40.39|39.94|40.38|150600|15.05
1147095000|2006-05-08 13:30:00|39.92|40.09|39.7|39.77|123800|14.823
1147181400|2006-05-09 13:30:00|39.77|39.84|39.63|39.75|80400|14.815
1147267800|2006-05-10 13:30:00|39.61|39.7|39.45|39.67|93500|14.786
1147354200|2006-05-11 13:30:00|39.54|39.54|39.1|39.14|72200|14.588
1147440600|2006-05-12 13:30:00|39.2|39.39|38.3|38.43|122700|14.323
1147699800|2006-05-15 13:30:00|38.27|38.8|38.2|38.67|122700|14.413
1147786200|2006-05-16 13:30:00|39.42|39.47|38.74|38.98|169200|14.528
1147872600|2006-05-17 13:30:00|39.04|39.16|37.83|37.98|176600|14.156
1147959000|2006-05-18 13:30:00|38.25|38.52|37.89|37.89|136800|14.122
1148045400|2006-05-19 13:30:00|38.05|38.12|37.61|37.99|93800|14.159
1148304600|2006-05-22 13:30:00|37.59|37.81|37|37.64|142600|14.029
1148391000|2006-05-23 13:30:00|37.75|38.26|37.5|37.55|232700|13.995
1148477400|2006-05-24 13:30:00|37.29|37.46|36.92|37.21|131000|13.869
1148563800|2006-05-25 13:30:00|37.7|38.09|37.67|38.05|99500|14.182
1148650200|2006-05-26 13:30:00|37.97|38.27|37.75|38.24|93800|14.253
1148995800|2006-05-30 13:30:00|38.03|38.06|37.53|37.58|275000|14.007
1149082200|2006-05-31 13:30:00|37.88|38.19|37.66|37.9|99700|14.126
1149168600|2006-06-01 13:30:00|38.47|38.94|38.43|38.92|117500|14.506
1149255000|2006-06-02 13:30:00|39.31|39.49|39.12|39.45|112200|14.704
1149514200|2006-06-05 13:30:00|38.96|39.06|38.38|38.48|134900|14.342
1149600600|2006-06-06 13:30:00|38.51|38.53|38.12|38.44|123900|14.327
1149687000|2006-06-07 13:30:00|39|39.61|38.73|38.79|155500|14.458
1149773400|2006-06-08 13:30:00|39.36|39.41|38.52|39.09|372700|14.569
1149859800|2006-06-09 13:30:00|38.83|38.98|38.45|38.45|178600|14.331
1150119000|2006-06-12 13:30:00|38.54|38.7|38.15|38.18|117000|14.23
1150205400|2006-06-13 13:30:00|37.6|37.79|36.85|36.91|210300|13.757
1150291800|2006-06-14 13:30:00|38.6|38.77|37.81|38.27|252800|14.264
1150378200|2006-06-15 13:30:00|39.03|39.7|39.03|39.5|195200|14.722
1150464600|2006-06-16 13:30:00|39.34|39.68|39.2|39.34|135600|14.663
1150723800|2006-06-19 13:30:00|39.06|39.06|38.39|38.52|103900|14.357
1150810200|2006-06-20 13:30:00|38.75|39|38.49|38.77|75400|14.45
1150896600|2006-06-21 13:30:00|38.56|39.21|38.52|39.02|153400|14.543
1150983000|2006-06-22 13:30:00|38.77|38.93|38.33|38.69|96000|14.42
1151069400|2006-06-23 13:30:00|38.15|38.43|37.94|38.33|142000|14.286
1151328600|2006-06-26 13:30:00|38.2|38.43|38.11|38.4|101200|14.312
1151415000|2006-06-27 13:30:00|38.22|38.28|37.86|37.88|121200|14.118
1151501400|2006-06-28 13:30:00|38|38.11|37.74|38|107000|14.163
1151587800|2006-06-29 13:30:00|38.45|39.49|38.39|39.41|122900|14.689
1151674200|2006-06-30 13:30:00|39.5|39.68|39.21|39.47|100900|14.711
1151933400|2006-07-03 13:30:00|39.75|39.91|39.53|39.85|65500|14.853
1152106200|2006-07-05 13:30:00|39.9|40|39.66|39.97|103000|14.897
1152192600|2006-07-06 13:30:00|39.93|40.18|39.86|40.05|98800|14.927
1152279000|2006-07-07 13:30:00|40.65|40.77|40.17|40.31|126500|15.024
1152538200|2006-07-10 13:30:00|40.09|40.3|39.97|40.03|115000|14.92
1152624600|2006-07-11 13:30:00|40.03|40.51|39.82|40.36|139200|15.043
1152711000|2006-07-12 13:30:00|39.7|39.7|39.2|39.2|113300|14.61
1152797400|2006-07-13 13:30:00|39.04|39.05|38.55|38.65|165800|14.405
1152883800|2006-07-14 13:30:00|38.6|38.6|38.01|38.4|101900|14.312
1153143000|2006-07-17 13:30:00|37.89|38.09|37.71|38|121200|14.163
1153229400|2006-07-18 13:30:00|38.3|38.3|37.72|38.07|110800|14.189
1153315800|2006-07-19 13:30:00|38.24|39.48|38.24|39.39|183600|14.681
1153402200|2006-07-20 13:30:00|39.63|39.7|39.1|39.15|201400|14.592
1153488600|2006-07-21 13:30:00|39.17|39.24|38.89|39.1|105700|14.573
1153747800|2006-07-24 13:30:00|39.6|40.09|39.6|39.95|706600|14.89
1153834200|2006-07-25 13:30:00|39.87|40.24|39.74|40.13|147900|14.957
1153920600|2006-07-26 13:30:00|39.72|40.39|39.66|40.2|132400|14.983
1154007000|2006-07-27 13:30:00|40.41|40.64|40|40.04|175900|14.923
1154093400|2006-07-28 13:30:00|40.37|40.78|40.34|40.7|272000|15.169
1154352600|2006-07-31 13:30:00|40.51|40.59|40.19|40.24|170200|14.998
1154439000|2006-08-01 13:30:00|39.92|40.12|39.51|40|176600|14.909
1154525400|2006-08-02 13:30:00|39.51|39.89|39.32|39.79|185800|14.83
1154611800|2006-08-03 13:30:00|39.29|39.56|38.89|39.44|216300|14.7
1154698200|2006-08-04 13:30:00|40.17|40.35|39.74|39.88|154000|14.864
1154957400|2006-08-07 13:30:00|39.98|40.09|39.73|39.91|205000|14.875
1155043800|2006-08-08 13:30:00|39.89|40.09|39.69|39.78|206300|14.827
1155130200|2006-08-09 13:30:00|39.29|39.3|38.73|38.74|146300|14.736|divid|0.803
1155216600|2006-08-10 13:30:00|38.74|38.91|38.47|38.9|112700|14.797
1155303000|2006-08-11 13:30:00|38.6|38.67|38.3|38.49|137400|14.641
1155562200|2006-08-14 13:30:00|38.67|39.18|38.66|38.72|126800|14.729
1155648600|2006-08-15 13:30:00|39.34|39.48|39.24|39.44|143900|15.003
1155735000|2006-08-16 13:30:00|39.75|39.77|39.41|39.56|148900|15.048
1155821400|2006-08-17 13:30:00|39.5|39.56|39.08|39.22|899300|14.919
1155907800|2006-08-18 13:30:00|39.63|39.65|39.27|39.55|1031200|15.045
1156167000|2006-08-21 13:30:00|39.72|39.78|39.46|39.58|935500|15.056
1156253400|2006-08-22 13:30:00|39.72|39.82|39.31|39.47|166700|15.014
1156339800|2006-08-23 13:30:00|39.64|39.83|39.27|39.43|143500|14.999
1156426200|2006-08-24 13:30:00|39.8|39.82|39.36|39.54|156700|15.041
1156512600|2006-08-25 13:30:00|39.65|39.84|39.57|39.59|483100|15.06
1156771800|2006-08-28 13:30:00|39.59|39.96|39.55|39.85|245600|15.159
1156858200|2006-08-29 13:30:00|39.89|39.97|39.48|39.96|570600|15.2
1156944600|2006-08-30 13:30:00|40.19|40.32|40.02|40.16|383000|15.277
1157031000|2006-08-31 13:30:00|39.91|39.97|39.63|39.68|185100|15.094
1157117400|2006-09-01 13:30:00|39.93|40.01|39.81|39.9|205800|15.178
1157463000|2006-09-05 13:30:00|40.4|40.44|40.18|40.4|473300|15.368
1157549400|2006-09-06 13:30:00|39.75|40|39.71|39.8|99700|15.14
1157635800|2006-09-07 13:30:00|39.04|39.36|38.94|39.13|211500|14.885
1157722200|2006-09-08 13:30:00|38.91|39.01|38.85|38.95|133600|14.816
1157981400|2006-09-11 13:30:00|38.95|39.1|38.77|38.98|123600|14.828
1158067800|2006-09-12 13:30:00|39.67|39.9|39.55|39.9|145800|15.178
1158154200|2006-09-13 13:30:00|39.47|39.62|39.27|39.58|146200|15.056
1158240600|2006-09-14 13:30:00|39.56|39.71|39.43|39.6|93700|15.064
1158327000|2006-09-15 13:30:00|39.78|39.82|39.61|39.72|83200|15.109
1158586200|2006-09-18 13:30:00|39.7|39.9|39.67|39.83|114200|15.151
1158672600|2006-09-19 13:30:00|39.98|40.1|39.6|39.79|179000|15.136
1158759000|2006-09-20 13:30:00|40.2|40.4|40.19|40.31|184500|15.334
1158845400|2006-09-21 13:30:00|40.53|40.58|40.2|40.35|115000|15.349
1158931800|2006-09-22 13:30:00|40.25|40.35|40|40.26|92900|15.315
1159191000|2006-09-25 13:30:00|40.26|40.57|39.96|40.47|755600|15.394
1159277400|2006-09-26 13:30:00|40.3|40.54|40.23|40.46|83300|15.391
1159363800|2006-09-27 13:30:00|40.42|40.62|40.34|40.51|102300|15.41
1159450200|2006-09-28 13:30:00|40.51|40.66|40.42|40.59|82200|15.44
1159536600|2006-09-29 13:30:00|40.4|40.61|40.23|40.5|87400|15.406
1159795800|2006-10-02 13:30:00|40.43|40.86|40.43|40.7|133300|15.482
1159882200|2006-10-03 13:30:00|40.6|41.09|40.6|40.98|153800|15.588
1159968600|2006-10-04 13:30:00|41.35|41.69|41.27|41.66|148600|15.847
1160055000|2006-10-05 13:30:00|41.55|41.68|41.37|41.52|193100|15.794
1160141400|2006-10-06 13:30:00|41.53|41.71|41.39|41.62|128600|15.832
1160400600|2006-10-09 13:30:00|41.47|41.72|41.4|41.71|173600|15.866
1160487000|2006-10-10 13:30:00|40.92|41.16|40.72|41.12|250500|15.642
1160573400|2006-10-11 13:30:00|41.06|41.42|41|41.28|134500|15.703
1160659800|2006-10-12 13:30:00|41.57|41.78|41.51|41.74|118900|15.878
1160746200|2006-10-13 13:30:00|42.39|44|42.35|44|699100|16.737
1161005400|2006-10-16 13:30:00|43.15|43.35|42.86|43.35|202500|16.49
1161091800|2006-10-17 13:30:00|42.44|42.5|42.1|42.41|171500|16.132
1161178200|2006-10-18 13:30:00|42.66|42.75|42.4|42.62|125400|16.212
1161264600|2006-10-19 13:30:00|42.67|42.89|42.58|42.74|152500|16.258
1161351000|2006-10-20 13:30:00|42.26|42.57|42.03|42.44|147200|16.144
1161610200|2006-10-23 13:30:00|41.84|42.44|41.82|42.38|121100|16.121
1161696600|2006-10-24 13:30:00|42|42.31|41.89|42.31|203100|16.094
1161783000|2006-10-25 13:30:00|42.31|42.56|42.18|42.56|108000|16.189
1161869400|2006-10-26 13:30:00|42.52|42.85|42.35|42.82|114500|16.288
1161955800|2006-10-27 13:30:00|42.58|42.68|42.37|42.52|95500|16.174
1162218600|2006-10-30 14:30:00|42.55|42.68|42.42|42.59|55300|16.201
1162305000|2006-10-31 14:30:00|42.56|42.86|42.42|42.86|138500|16.304
1162391400|2006-11-01 14:30:00|42.9|42.96|42.44|42.53|92900|16.178
1162477800|2006-11-02 14:30:00|42.54|42.7|42.5|42.65|92800|16.224
1162564200|2006-11-03 14:30:00|42.62|42.65|42.25|42.45|94800|16.148
1162823400|2006-11-06 14:30:00|42.62|42.78|42.56|42.76|91900|16.266
1162909800|2006-11-07 14:30:00|42.67|42.96|42.63|42.74|85500|16.258
1162996200|2006-11-08 14:30:00|42.35|42.87|42.35|42.83|70900|16.292
1163082600|2006-11-09 14:30:00|42.12|42.5|42.1|42.27|95000|16.079
1163169000|2006-11-10 14:30:00|42.56|42.57|42.4|42.46|75600|16.151
1163428200|2006-11-13 14:30:00|42.48|42.94|42.46|42.71|92900|16.247
1163514600|2006-11-14 14:30:00|42.65|42.84|42.39|42.81|86600|16.285
1163601000|2006-11-15 14:30:00|42.35|42.77|42.35|42.75|99700|16.262
1163687400|2006-11-16 14:30:00|42.62|42.96|42.6|42.91|171800|16.323
1163773800|2006-11-17 14:30:00|42.97|43.26|42.88|43.17|100000|16.422
1164033000|2006-11-20 14:30:00|42.81|43.04|42.76|42.87|73600|16.307
1164119400|2006-11-21 14:30:00|43.16|43.28|43.06|43.23|85600|16.444
1164205800|2006-11-22 14:30:00|43.1|43.27|42.85|43.24|75400|16.448
1164378600|2006-11-24 14:30:00|42.68|43.01|42.57|42.85|64500|16.3
1164637800|2006-11-27 14:30:00|42.67|42.79|42.4|42.44|183800|16.144
1164724200|2006-11-28 14:30:00|42.55|42.7|42.32|42.68|246300|16.235
1164810600|2006-11-29 14:30:00|42.64|42.69|42.44|42.66|133900|16.228
1164897000|2006-11-30 14:30:00|42.66|42.85|42.46|42.75|94700|16.262
1164983400|2006-12-01 14:30:00|42.95|42.99|42.61|42.9|96600|16.319
1165242600|2006-12-04 14:30:00|42.99|43.23|42.9|43.1|68700|16.395
1165329000|2006-12-05 14:30:00|42.42|42.8|42.35|42.74|150500|16.258
1165415400|2006-12-06 14:30:00|42.99|43.11|42.8|42.83|154700|16.292
1165501800|2006-12-07 14:30:00|43.71|43.77|43.33|43.35|133100|16.49
1165588200|2006-12-08 14:30:00|43.85|44.02|43.58|43.91|185500|16.703
1165847400|2006-12-11 14:30:00|43.42|43.8|43.31|43.79|149500|16.657
1165933800|2006-12-12 14:30:00|43.99|44.17|43.79|44.03|162300|16.749
1166020200|2006-12-13 14:30:00|43.63|43.98|43.4|43.98|179300|16.73
1166106600|2006-12-14 14:30:00|43.93|44.27|43.88|44.23|111000|16.825
1166193000|2006-12-15 14:30:00|44.32|44.48|44|44.16|129200|16.798
1166452200|2006-12-18 14:30:00|43.87|44.21|43.79|44.06|129200|16.76
1166538600|2006-12-19 14:30:00|43.8|44.19|43.75|44.1|158700|16.775
1166625000|2006-12-20 14:30:00|44.39|44.53|44.08|44.12|122000|16.783
1166711400|2006-12-21 14:30:00|44.34|44.59|44.16|44.47|220500|16.916
1166797800|2006-12-22 14:30:00|44.9|44.9|44.36|44.65|177700|16.985
1167143400|2006-12-26 14:30:00|45|45.09|44.62|44.91|74900|17.083
1167229800|2006-12-27 14:30:00|45|45.19|44.88|45.13|89200|17.167
1167316200|2006-12-28 14:30:00|45.45|45.5|45.12|45.41|145000|17.274
1167402600|2006-12-29 14:30:00|45.41|45.52|45.11|45.33|145700|17.243
1167834600|2007-01-03 14:30:00|45.86|46.08|45.5|45.71|236300|17.388
1167921000|2007-01-04 14:30:00|45.15|45.46|45.01|45.42|219100|17.277
1168007400|2007-01-05 14:30:00|44.86|45.11|44.63|44.8|169400|17.042
1168266600|2007-01-08 14:30:00|45|45.15|44.68|45.02|138300|17.125
1168353000|2007-01-09 14:30:00|45.6|45.62|45.01|45.25|167500|17.213
1168439400|2007-01-10 14:30:00|44.76|45.1|44.63|45.07|148800|17.144
1168525800|2007-01-11 14:30:00|45.11|45.65|44.97|45.59|177800|17.342
1168612200|2007-01-12 14:30:00|46.3|47.15|46.3|46.92|368200|17.848
1168957800|2007-01-16 14:30:00|46.92|47.12|46.36|46.75|269000|17.783
1169044200|2007-01-17 14:30:00|45.97|46.4|45.89|46.2|207500|17.574
1169130600|2007-01-18 14:30:00|46.24|46.26|45.54|45.92|238000|17.468
1169217000|2007-01-19 14:30:00|45.83|46.38|45.77|46.18|162300|17.567
1169476200|2007-01-22 14:30:00|46.45|46.67|46.07|46.18|202600|17.567
1169562600|2007-01-23 14:30:00|46.25|46.59|46.22|46.32|120900|17.62
1169649000|2007-01-24 14:30:00|46.45|46.78|46.32|46.67|122700|17.753
1169735400|2007-01-25 14:30:00|46.57|46.57|45.95|45.99|139500|17.494
1169821800|2007-01-26 14:30:00|46.28|46.41|45.96|46.33|184000|17.624
1170081000|2007-01-29 14:30:00|46.1|46.52|46.1|46.44|104300|17.665
1170167400|2007-01-30 14:30:00|46.32|46.32|46|46.22|198500|17.582
1170253800|2007-01-31 14:30:00|45.63|46.4|45.51|46.39|368900|17.646
1170340200|2007-02-01 14:30:00|46.38|46.66|46.38|46.42|124100|17.658
1170426600|2007-02-02 14:30:00|46.8|46.99|46.66|46.76|113700|17.787
1170685800|2007-02-05 14:30:00|46.49|46.65|46.38|46.38|138500|17.643
1170772200|2007-02-06 14:30:00|47.72|47.85|47.4|47.41|296600|18.034
1170858600|2007-02-07 14:30:00|47.16|47.64|47|47.16|215000|17.939
1170945000|2007-02-08 14:30:00|47.13|47.47|46.92|47.35|129800|18.012
1171031400|2007-02-09 14:30:00|47.46|47.63|47.17|47.17|157500|17.943
1171290600|2007-02-12 14:30:00|47.25|47.3|46.94|47.25|125900|17.974
1171377000|2007-02-13 14:30:00|46.96|47.39|46.88|47.38|89400|18.023
1171463400|2007-02-14 14:30:00|47.6|48.17|47.59|48.04|123400|18.274
1171549800|2007-02-15 14:30:00|47.58|47.85|47.5|47.75|126500|18.164
1171636200|2007-02-16 14:30:00|47.58|47.72|47.35|47.59|77300|18.103
1171981800|2007-02-20 14:30:00|48.37|48.59|47.75|48.44|139200|18.426
1172068200|2007-02-21 14:30:00|47.89|48.36|47.89|48.22|101100|18.343
1172154600|2007-02-22 14:30:00|47.81|48.48|47.81|48.4|105400|18.411
1172241000|2007-02-23 14:30:00|46.81|46.85|46.52|46.76|344400|17.787
1172500200|2007-02-26 14:30:00|46.79|46.92|46.5|46.7|178000|17.764
1172586600|2007-02-27 14:30:00|46.06|46.34|44.84|45.28|308800|17.224
1172673000|2007-02-28 14:30:00|45.42|45.6|44.96|45.35|238900|17.251
1172759400|2007-03-01 14:30:00|44.21|44.98|40|44.78|366000|17.034
1172845800|2007-03-02 14:30:00|44.23|44.41|43.83|43.94|235100|16.714
1173105000|2007-03-05 14:30:00|43.34|43.8|43.21|43.21|222700|16.437
1173191400|2007-03-06 14:30:00|43.85|44.46|43.56|44.46|466900|16.912
1173277800|2007-03-07 14:30:00|41.97|42.27|41.81|42.1|346900|16.708|divid|1.845
1173364200|2007-03-08 14:30:00|42.69|43.11|42.57|42.96|250000|17.049
1173450600|2007-03-09 14:30:00|43.01|43.18|42.75|43.12|166800|17.113
1173706200|2007-03-12 13:30:00|42.71|43.07|42.48|42.81|224000|16.99
1173792600|2007-03-13 13:30:00|42.4|42.51|41.62|41.64|238300|16.525
1173879000|2007-03-14 13:30:00|41.53|42.2|41.3|42.06|462900|16.692
1173965400|2007-03-15 13:30:00|41.6|41.92|41.37|41.81|256400|16.593
1174051800|2007-03-16 13:30:00|41.65|41.99|41.62|41.78|163000|16.581
1174311000|2007-03-19 13:30:00|42.98|43.14|42.75|42.95|254200|17.045
1174397400|2007-03-20 13:30:00|43.65|43.78|43.25|43.71|205200|17.347
1174483800|2007-03-21 13:30:00|44.13|45.17|43.96|45.02|303700|17.867
1174570200|2007-03-22 13:30:00|44.75|45.06|44.7|44.83|217700|17.791
1174656600|2007-03-23 13:30:00|45.1|45.46|44.95|45.43|196900|18.029
1174915800|2007-03-26 13:30:00|44.8|44.98|44.33|44.92|207400|17.827
1175002200|2007-03-27 13:30:00|44.4|44.7|44.29|44.65|214300|17.72
1175088600|2007-03-28 13:30:00|44.43|44.43|43.93|44.01|173900|17.466
1175175000|2007-03-29 13:30:00|44.35|44.46|44.01|44.34|133400|17.597
1175261400|2007-03-30 13:30:00|44.18|44.48|44|44.47|198800|17.648
1175520600|2007-04-02 13:30:00|45.3|45.3|44.98|45.19|173900|17.934
1175607000|2007-04-03 13:30:00|44.9|45.27|44.65|45.18|148200|17.93
1175693400|2007-04-04 13:30:00|45.07|45.1|44.85|44.99|104100|17.855
1175779800|2007-04-05 13:30:00|45.11|45.37|45.06|45.35|88600|17.998
1176125400|2007-04-09 13:30:00|45.3|45.53|45.06|45.23|85100|17.95
1176211800|2007-04-10 13:30:00|45.35|45.45|45.2|45.41|87800|18.021
1176298200|2007-04-11 13:30:00|45.32|45.46|45.14|45.24|105400|17.954
1176384600|2007-04-12 13:30:00|45.15|45.68|45.13|45.62|86800|18.105
1176471000|2007-04-13 13:30:00|45.58|46.2|45.5|46.19|127500|18.331
1176730200|2007-04-16 13:30:00|46.98|47.13|46.76|47.09|136000|18.688
1176816600|2007-04-17 13:30:00|47|47.32|46.89|47.09|132800|18.688
1176903000|2007-04-18 13:30:00|46.8|47.2|46.75|47.09|94100|18.688
1176989400|2007-04-19 13:30:00|46.26|46.75|46.25|46.66|101200|18.518
1177075800|2007-04-20 13:30:00|47.18|47.38|46.93|47.09|95200|18.688
1177335000|2007-04-23 13:30:00|46.9|47.2|46.78|46.83|138200|18.585
1177421400|2007-04-24 13:30:00|46.42|46.7|46.12|46.55|138100|18.474
1177507800|2007-04-25 13:30:00|47.23|47.32|46.67|47.13|162500|18.704
1177594200|2007-04-26 13:30:00|46.7|46.8|46.42|46.66|134200|18.518
1177680600|2007-04-27 13:30:00|46.73|46.93|46.55|46.75|126700|18.553
1177939800|2007-04-30 13:30:00|46.55|46.98|46.39|46.62|114300|18.502
1178026200|2007-05-01 13:30:00|46.51|46.51|46.03|46.29|136400|18.371
1178112600|2007-05-02 13:30:00|46.57|46.87|46.56|46.84|149800|18.589
1178199000|2007-05-03 13:30:00|46.89|47|46.81|46.93|133400|18.625
1178285400|2007-05-04 13:30:00|46.97|47.22|46.88|47.16|117100|18.716
1178544600|2007-05-07 13:30:00|47|47.38|47|47.2|92000|18.732
1178631000|2007-05-08 13:30:00|46.91|46.91|46.47|46.82|120300|18.581
1178717400|2007-05-09 13:30:00|46.54|47.09|46.46|46.91|175700|18.617
1178803800|2007-05-10 13:30:00|46.41|46.74|46|46.03|160900|18.268
1178890200|2007-05-11 13:30:00|46.29|46.9|46.28|46.87|108900|18.601
1179149400|2007-05-14 13:30:00|46.74|46.74|46.37|46.55|107600|18.474
1179235800|2007-05-15 13:30:00|46.27|46.93|46.27|46.58|160300|18.486
1179322200|2007-05-16 13:30:00|46.36|46.49|46.13|46.47|178400|18.442
1179408600|2007-05-17 13:30:00|46.24|46.33|46.05|46.17|158800|18.323
1179495000|2007-05-18 13:30:00|46.2|46.6|46.1|46.6|117200|18.494
1179754200|2007-05-21 13:30:00|46.18|46.41|46.02|46.27|224200|18.363
1179840600|2007-05-22 13:30:00|46.4|46.43|46.15|46.26|146700|18.359
1179927000|2007-05-23 13:30:00|46.81|46.93|46.5|46.5|142600|18.454
1180013400|2007-05-24 13:30:00|46.18|46.2|45.81|45.91|159200|18.22
1180099800|2007-05-25 13:30:00|46.1|46.21|45.82|46.2|98200|18.335
1180445400|2007-05-29 13:30:00|45.93|46.1|45.72|45.92|218600|18.224
1180531800|2007-05-30 13:30:00|45.63|46.15|45.63|46.15|195100|18.315
1180618200|2007-05-31 13:30:00|46.01|46.04|45.82|45.9|143100|18.216
1180704600|2007-06-01 13:30:00|45.99|46.15|45.94|46.09|165700|18.291
1180963800|2007-06-04 13:30:00|45.97|46.26|45.92|46.1|144600|18.295
1181050200|2007-06-05 13:30:00|46.43|46.6|46.18|46.26|180200|18.359
1181136600|2007-06-06 13:30:00|46.05|46.06|45.59|45.73|167900|18.148
1181223000|2007-06-07 13:30:00|45.25|45.56|44.86|44.99|197700|17.855
1181309400|2007-06-08 13:30:00|44.85|45.48|44.75|45.47|183600|18.045
1181568600|2007-06-11 13:30:00|45.23|45.73|45.17|45.64|173400|18.113
1181655000|2007-06-12 13:30:00|45.01|45.44|44.92|44.93|190600|17.831
1181741400|2007-06-13 13:30:00|44.72|45.47|44.64|45.47|268400|18.045
1181827800|2007-06-14 13:30:00|45.27|45.75|45.27|45.67|130700|18.125
1181914200|2007-06-15 13:30:00|46.09|46.4|45.93|46.01|369200|18.26
1182173400|2007-06-18 13:30:00|46.63|46.65|46.07|46.23|200800|18.347
1182259800|2007-06-19 13:30:00|46.26|46.35|46.04|46.18|175200|18.327
1182346200|2007-06-20 13:30:00|46.51|46.59|45.99|46|300000|18.256
1182432600|2007-06-21 13:30:00|45.69|46.23|45.4|46.04|335700|18.271
1182519000|2007-06-22 13:30:00|45.94|46.01|45.39|45.47|216500|18.045
1182778200|2007-06-25 13:30:00|45.4|45.74|45.16|45.2|186600|17.938
1182864600|2007-06-26 13:30:00|45.17|45.32|44.89|44.93|187600|17.831
1182951000|2007-06-27 13:30:00|43.94|44.73|43.85|44.73|170600|17.752
1183037400|2007-06-28 13:30:00|44.35|44.9|44.22|44.77|178500|17.767
1183123800|2007-06-29 13:30:00|44.8|45.04|44.51|44.72|159200|17.748
1183383000|2007-07-02 13:30:00|44.47|44.81|44.41|44.77|274100|17.767
1183469400|2007-07-03 13:30:00|44.94|45.17|44.9|45.14|114000|17.914
1183642200|2007-07-05 13:30:00|45.54|45.62|45.22|45.52|319100|18.065
1183728600|2007-07-06 13:30:00|45.38|45.67|45.3|45.62|205300|18.105
1183987800|2007-07-09 13:30:00|45.99|46.3|45.84|45.95|276400|18.236
1184074200|2007-07-10 13:30:00|45.14|45.58|45.02|45.09|197700|17.894
1184160600|2007-07-11 13:30:00|45.21|45.43|45.01|45.43|150900|18.029
1184247000|2007-07-12 13:30:00|45.81|46.2|45.62|46.2|184300|18.335
1184333400|2007-07-13 13:30:00|46.49|46.71|46.33|46.5|148800|18.454
1184592600|2007-07-16 13:30:00|46.6|46.83|46.51|46.75|527400|18.553
1184679000|2007-07-17 13:30:00|47|47.33|46.95|47.05|213500|18.672
1184765400|2007-07-18 13:30:00|47.15|47.23|46.73|47.22|327400|18.74
1184851800|2007-07-19 13:30:00|46.96|47.19|46.81|46.95|172600|18.633
1184938200|2007-07-20 13:30:00|46.95|46.97|46.4|46.65|144900|18.514
1185197400|2007-07-23 13:30:00|46.95|47.1|46.79|46.96|202800|18.637
1185283800|2007-07-24 13:30:00|46.5|46.8|45.86|45.96|374400|18.24
1185370200|2007-07-25 13:30:00|46.27|46.28|45.55|46.05|168600|18.275
1185456600|2007-07-26 13:30:00|44.58|44.92|43.83|44.26|301500|17.565
1185543000|2007-07-27 13:30:00|43.97|44.26|43.5|43.52|239000|17.271
1185802200|2007-07-30 13:30:00|43.47|44.18|43.3|44.05|222400|17.482
1185888600|2007-07-31 13:30:00|45.47|46.06|45.11|45.24|392200|17.954
1185975000|2007-08-01 13:30:00|45.34|45.98|44.85|45.82|363900|18.184
1186061400|2007-08-02 13:30:00|46.08|46.41|45.78|46.24|341000|18.351
1186147800|2007-08-03 13:30:00|45.59|45.76|44.97|44.97|350900|17.847
1186407000|2007-08-06 13:30:00|45.51|46.09|45.13|46.09|495900|18.291
1186493400|2007-08-07 13:30:00|45.59|46.72|45.55|46.33|270200|18.387
1186579800|2007-08-08 13:30:00|46.18|46.49|45.65|46.19|340900|18.699|divid|0.912
1186666200|2007-08-09 13:30:00|44.78|45.43|44.4|44.44|549100|17.991
1186752600|2007-08-10 13:30:00|43.27|43.79|42.84|43.69|490500|17.687
1187011800|2007-08-13 13:30:00|43.88|44.49|43.75|43.75|213900|17.711
1187098200|2007-08-14 13:30:00|44.22|44.26|42.91|43.06|233700|17.432
1187184600|2007-08-15 13:30:00|42.44|43.18|42.11|42.12|293400|17.051
1187271000|2007-08-16 13:30:00|41.55|42.8|40.71|42.42|488800|17.173
1187357400|2007-08-17 13:30:00|43.87|44.13|42.95|43.73|286800|17.703
1187616600|2007-08-20 13:30:00|43.6|43.61|42.91|43.48|247300|17.602
1187703000|2007-08-21 13:30:00|43.18|43.66|43.09|43.46|391300|17.594
1187789400|2007-08-22 13:30:00|44|44.42|43.81|44.4|175500|17.974
1187875800|2007-08-23 13:30:00|44.93|45.06|44.33|44.62|183800|18.064
1187962200|2007-08-24 13:30:00|44.45|45|44.15|45|227200|18.217
1188221400|2007-08-27 13:30:00|45.14|45.14|44.42|44.66|158000|18.08
1188307800|2007-08-28 13:30:00|43.56|43.64|42.62|42.66|365200|17.27
1188394200|2007-08-29 13:30:00|43.33|43.9|42.99|43.85|206400|17.752
1188480600|2007-08-30 13:30:00|42.91|43.73|42.77|43.32|185800|17.537
1188567000|2007-08-31 13:30:00|44.1|44.5|43.82|44.28|220900|17.926
1188912600|2007-09-04 13:30:00|43.85|44.69|43.77|44.43|234000|17.987
1188999000|2007-09-05 13:30:00|43.5|43.75|43.21|43.59|267400|17.647
1189085400|2007-09-06 13:30:00|43.21|43.59|42.87|43.5|189500|17.61
1189171800|2007-09-07 13:30:00|42.87|43.12|42.51|42.93|260400|17.379
1189431000|2007-09-10 13:30:00|43.02|43.09|42.35|42.65|191400|17.266
1189517400|2007-09-11 13:30:00|43.12|43.61|43.12|43.58|132800|17.642
1189603800|2007-09-12 13:30:00|43.31|43.58|43.19|43.33|177900|17.541
1189690200|2007-09-13 13:30:00|43.52|43.74|43.35|43.55|171600|17.63
1189776600|2007-09-14 13:30:00|41.85|42.41|41.71|42.14|468500|17.06
1190035800|2007-09-17 13:30:00|41.43|41.54|40.98|41.25|332000|16.699
1190122200|2007-09-18 13:30:00|41.62|42.93|41.26|42.93|354000|17.379
1190208600|2007-09-19 13:30:00|43.45|43.89|43.19|43.38|207800|17.562
1190295000|2007-09-20 13:30:00|43.07|43.21|42.6|42.84|314300|17.343
1190381400|2007-09-21 13:30:00|43.43|43.7|43.31|43.53|142200|17.622
1190640600|2007-09-24 13:30:00|43.72|43.77|43.21|43.26|113400|17.513
1190727000|2007-09-25 13:30:00|42.82|43.31|42.72|43.31|146900|17.533
1190813400|2007-09-26 13:30:00|43.72|43.84|43.23|43.36|302900|17.553
1190899800|2007-09-27 13:30:00|44.72|44.83|44|44.42|224500|17.983
1190986200|2007-09-28 13:30:00|44.28|44.61|43.75|44.46|142300|17.999
1191245400|2007-10-01 13:30:00|44.27|45.02|44.24|44.9|247800|18.177
1191331800|2007-10-02 13:30:00|45.7|45.95|45.37|45.79|255900|18.537
1191418200|2007-10-03 13:30:00|46.53|46.64|46.03|46.13|152800|18.675
1191504600|2007-10-04 13:30:00|47.2|47.35|46.72|46.88|132600|18.978
1191591000|2007-10-05 13:30:00|46.76|47.02|46.6|46.92|121100|18.995
1191850200|2007-10-08 13:30:00|46.63|46.65|46.29|46.42|93100|18.792
1191936600|2007-10-09 13:30:00|46.5|46.96|46.3|46.95|125600|19.007
1192023000|2007-10-10 13:30:00|46.1|46.35|45.95|46.2|115300|18.703
1192109400|2007-10-11 13:30:00|45.59|46.08|45.36|45.54|148100|18.436
1192195800|2007-10-12 13:30:00|45.15|45.54|45|45.34|172800|18.355
1192455000|2007-10-15 13:30:00|45.26|45.37|44.67|44.9|148900|18.177
1192541400|2007-10-16 13:30:00|43.63|44.06|43.49|43.61|264000|17.655
1192627800|2007-10-17 13:30:00|44.99|45|44.41|44.87|187700|18.165
1192714200|2007-10-18 13:30:00|45.07|45.07|44.61|44.87|194000|18.165
1192800600|2007-10-19 13:30:00|43.68|44.28|43.58|43.66|221400|17.675
1193059800|2007-10-22 13:30:00|43.08|43.57|43.06|43.56|208500|17.634
1193146200|2007-10-23 13:30:00|44.04|44.06|43.57|44.04|147700|17.829
1193232600|2007-10-24 13:30:00|43.56|43.9|43.13|43.83|241200|17.744
1193319000|2007-10-25 13:30:00|43.59|43.69|43.12|43.4|198800|17.57
1193405400|2007-10-26 13:30:00|44.21|44.59|43.86|44.52|163300|18.023
1193664600|2007-10-29 13:30:00|44.35|44.51|44.07|44.48|126600|18.007
1193751000|2007-10-30 13:30:00|44.67|44.79|44.45|44.57|127800|18.043
1193837400|2007-10-31 13:30:00|45.19|45.72|45.01|45.72|174500|18.509
1193923800|2007-11-01 13:30:00|44.42|44.6|43.96|43.96|341800|17.796
1194010200|2007-11-02 13:30:00|43.24|43.58|42.47|43.3|540900|17.529
1194273000|2007-11-05 14:30:00|42.07|42.53|41.95|42.36|343000|17.149
1194359400|2007-11-06 14:30:00|43.15|43.41|42.49|43.24|207000|17.505
1194445800|2007-11-07 14:30:00|42.49|42.65|41.49|41.53|549600|16.813
1194532200|2007-11-08 14:30:00|41.26|41.45|40.16|41.04|464000|16.614
1194618600|2007-11-09 14:30:00|40.29|40.4|39.37|39.78|782500|16.104
1194877800|2007-11-12 14:30:00|39.67|40.48|39.58|39.72|1103800|16.08
1194964200|2007-11-13 14:30:00|41.42|41.86|41.23|41.77|375500|16.91
1195050600|2007-11-14 14:30:00|41.57|41.73|40.92|40.94|187800|16.574
1195137000|2007-11-15 14:30:00|39.87|40.54|39.56|39.89|268400|16.149
1195223400|2007-11-16 14:30:00|39.93|39.93|39.27|39.67|344600|16.06
1195482600|2007-11-19 14:30:00|39.17|39.17|38.08|38.31|383600|15.509
1195569000|2007-11-20 14:30:00|38.52|39.17|38.12|38.65|483100|15.647
1195655400|2007-11-21 14:30:00|37.59|37.84|36.78|37.25|431900|15.08
1195828200|2007-11-23 14:30:00|38.74|38.89|38.55|38.66|521400|15.651
1196087400|2007-11-26 14:30:00|37.99|37.99|36.96|37.02|416900|14.987
1196173800|2007-11-27 14:30:00|36.98|37.82|36.79|37.79|389800|15.299
1196260200|2007-11-28 14:30:00|38.66|39.7|38.65|39.61|344600|16.035
1196346600|2007-11-29 14:30:00|38.74|39.34|38.63|39.1|337500|15.829
1196433000|2007-11-30 14:30:00|40.8|41.37|40.57|40.78|610300|16.509
1196692200|2007-12-03 14:30:00|40.55|40.78|40.28|40.39|231900|16.351
1196778600|2007-12-04 14:30:00|38.8|39.29|38.6|39.04|337200|15.805
1196865000|2007-12-05 14:30:00|38.86|39.57|38.86|39.47|312400|15.979
1196951400|2007-12-06 14:30:00|39.21|40.12|39.21|40.06|269500|16.217
1197037800|2007-12-07 14:30:00|39.46|39.78|39.26|39.51|300600|15.995
1197297000|2007-12-10 14:30:00|41.26|42.1|41.1|41.47|421800|16.788
1197383400|2007-12-11 14:30:00|40.97|41.15|39.65|39.76|555400|16.096
1197469800|2007-12-12 14:30:00|41|41.24|40|40.5|653800|16.396
1197556200|2007-12-13 14:30:00|39.28|39.36|38.4|38.93|428800|15.76
1197642600|2007-12-14 14:30:00|38.48|39.02|38.11|38.16|313000|15.448
1197901800|2007-12-17 14:30:00|37.35|37.68|37.06|37.09|420700|15.015
1197988200|2007-12-18 14:30:00|38.22|38.22|37.18|37.73|523300|15.274
1198074600|2007-12-19 14:30:00|37.45|37.45|36.78|36.99|386500|14.975
1198161000|2007-12-20 14:30:00|37.05|37.05|36.47|36.7|389700|14.857
1198247400|2007-12-21 14:30:00|37.19|37.61|37.15|37.59|303500|15.218
1198506600|2007-12-24 14:30:00|38.08|38.11|37.12|38.09|160800|15.42
1198679400|2007-12-26 14:30:00|38.22|38.22|37.66|37.88|263000|15.335
1198765800|2007-12-27 14:30:00|38.4|38.45|37.69|37.71|295000|15.266
1198852200|2007-12-28 14:30:00|37.92|37.98|37.52|37.72|327800|15.27
1199111400|2007-12-31 14:30:00|37.55|37.92|37.32|37.65|349000|15.242
1199284200|2008-01-02 14:30:00|37.96|38.15|37|37.14|450400|15.035
1199370600|2008-01-03 14:30:00|36.89|37.46|36.71|37.07|296400|15.007
1199457000|2008-01-04 14:30:00|36.5|36.58|35.57|35.65|412600|14.432
1199716200|2008-01-07 14:30:00|35.27|36.04|35|35.82|566000|14.501
1199802600|2008-01-08 14:30:00|35.19|35.56|34.34|34.35|589700|13.906
1199889000|2008-01-09 14:30:00|34.3|34.58|33.71|34.58|492600|13.999
1199975400|2008-01-10 14:30:00|33.71|34.87|33.68|34.56|576000|13.991
1200061800|2008-01-11 14:30:00|33.84|34.23|33.36|33.8|3192900|13.683
1200321000|2008-01-14 14:30:00|33.64|33.67|33.28|33.51|596400|13.566
1200407400|2008-01-15 14:30:00|33.13|33.13|31.8|32.03|1108300|12.967
1200493800|2008-01-16 14:30:00|31.64|31.96|31|31.24|679700|12.647
1200580200|2008-01-17 14:30:00|32.02|32.51|31.39|31.48|815300|12.744
1200666600|2008-01-18 14:30:00|32.47|32.72|30.75|31.12|1348100|12.598
1201012200|2008-01-22 14:30:00|30.66|32.89|30.59|32.39|918100|13.112
1201098600|2008-01-23 14:30:00|31.83|33.64|31.4|33.6|973200|13.602
1201185000|2008-01-24 14:30:00|35.2|35.39|34.71|35.15|791800|14.23
1201271400|2008-01-25 14:30:00|34.76|34.88|33.45|33.6|559000|13.602
1201530600|2008-01-28 14:30:00|33.35|34.14|32.85|34|437700|13.764
1201617000|2008-01-29 14:30:00|34.64|35.16|34.14|35.15|423800|14.23
1201703400|2008-01-30 14:30:00|35.17|36.16|34.65|34.98|498300|14.161
1201789800|2008-01-31 14:30:00|33.08|35.31|32.94|34.99|868800|14.165
1201876200|2008-02-01 14:30:00|34.81|35.41|34.26|35.39|537200|14.327
1202135400|2008-02-04 14:30:00|35.46|35.62|35.11|35.19|407700|14.246
1202221800|2008-02-05 14:30:00|34.02|34.35|33.57|33.69|563800|13.639
1202308200|2008-02-06 14:30:00|33.31|33.55|32.8|32.91|803800|13.323
1202394600|2008-02-07 14:30:00|32.58|33.1|32.27|32.9|666600|13.319
1202481000|2008-02-08 14:30:00|32.19|32.56|32.01|32.34|707700|13.092
1202740200|2008-02-11 14:30:00|32.08|32.08|31.34|31.82|529300|12.882
1202826600|2008-02-12 14:30:00|32.68|33.36|32.62|32.96|954600|13.343
1202913000|2008-02-13 14:30:00|33.23|33.3|32.5|33.1|681800|13.4
1202999400|2008-02-14 14:30:00|32.61|32.61|32.1|32.11|397500|12.999
1203085800|2008-02-15 14:30:00|31.26|31.52|30.98|31.52|585800|12.76
1203431400|2008-02-19 14:30:00|34.4|34.52|33.58|33.78|872400|13.675
1203517800|2008-02-20 14:30:00|33.15|33.93|32.96|33.86|487400|13.708
1203604200|2008-02-21 14:30:00|34.62|34.62|33.9|33.92|408400|13.732
1203690600|2008-02-22 14:30:00|36.72|36.76|35.63|36.57|1246500|14.805
1203949800|2008-02-25 14:30:00|36.85|37.41|35.98|37.4|4940900|15.141
1204036200|2008-02-26 14:30:00|37.65|38.72|37.65|38.52|1355700|15.594
1204122600|2008-02-27 14:30:00|37.21|38.11|37.14|37.71|841400|15.266
1204209000|2008-02-28 14:30:00|37.49|37.56|36.82|37.13|1059400|15.031
1204295400|2008-02-29 14:30:00|36.1|36.34|35.7|35.82|584900|14.501
1204554600|2008-03-03 14:30:00|35.72|35.83|35.07|35.67|1177400|14.44
1204641000|2008-03-04 14:30:00|35|35.72|34.76|35.61|875800|14.416
1204727400|2008-03-05 14:30:00|34|34.41|33.61|33.98|1163100|14.551|divid|1.946
1204813800|2008-03-06 14:30:00|33.76|33.76|33|33.01|784800|14.136
1204900200|2008-03-07 14:30:00|34.2|35.14|33.84|34.15|1403800|14.624
1205155800|2008-03-10 13:30:00|35.05|35.09|33.71|33.9|857200|14.517
1205242200|2008-03-11 13:30:00|35.42|35.85|34.64|35.85|687200|15.352
1205328600|2008-03-12 13:30:00|36.06|36.34|35.59|35.72|790600|15.296
1205415000|2008-03-13 13:30:00|34.82|35.67|34.53|35.48|762000|15.194
1205501400|2008-03-14 13:30:00|35.68|35.68|33.58|33.93|1866300|14.53
1205760600|2008-03-17 13:30:00|32.6|33.18|31.83|32.67|1318700|13.99
1205847000|2008-03-18 13:30:00|33.58|34.38|33.28|34.36|663800|14.714
1205933400|2008-03-19 13:30:00|34.2|34.49|33.46|33.63|1158400|14.401
1206019800|2008-03-20 13:30:00|34.09|35.49|33.87|35.46|1298500|15.185
1206365400|2008-03-24 13:30:00|36|36.49|35.57|35.65|555600|15.266
1206451800|2008-03-25 13:30:00|36.7|37.38|36.44|37.25|606500|15.952
1206538200|2008-03-26 13:30:00|37.35|37.78|36.85|37.14|640000|15.905
1206624600|2008-03-27 13:30:00|37.78|37.8|36.39|36.44|469100|15.605
1206711000|2008-03-28 13:30:00|36.3|36.46|35.57|35.73|311500|15.301
1206970200|2008-03-31 13:30:00|36.21|36.31|35.66|35.9|256300|15.374
1207056600|2008-04-01 13:30:00|38.23|38.56|37.89|38.56|507400|16.513
1207143000|2008-04-02 13:30:00|38.12|38.55|37.63|38.17|511700|16.346
1207229400|2008-04-03 13:30:00|37.07|37.38|36.61|37.29|619300|15.969
1207315800|2008-04-04 13:30:00|36.2|36.87|36|36.42|531200|15.596
1207575000|2008-04-07 13:30:00|37.35|37.37|36.6|36.9|381400|15.802
1207661400|2008-04-08 13:30:00|35.38|36.16|35.32|35.95|324200|15.395
1207747800|2008-04-09 13:30:00|36.44|36.55|35.83|36|245500|15.416
1207834200|2008-04-10 13:30:00|35.17|35.61|34.75|35.29|419000|15.112
1207920600|2008-04-11 13:30:00|33.98|34.48|33.83|33.92|620400|14.526
1208179800|2008-04-14 13:30:00|33.92|34.03|33.34|33.52|459400|14.354
1208266200|2008-04-15 13:30:00|33.68|33.99|33.65|33.96|356000|14.543
1208352600|2008-04-16 13:30:00|34.38|35.25|34.38|35.25|438000|15.095
1208439000|2008-04-17 13:30:00|35.77|35.93|35.09|35.87|300900|15.361
1208525400|2008-04-18 13:30:00|35.95|36.78|35.68|36.18|390300|15.493
1208784600|2008-04-21 13:30:00|35.8|35.8|35.03|35.37|264000|15.147
1208871000|2008-04-22 13:30:00|35.1|35.39|35.02|35.32|238600|15.125
1208957400|2008-04-23 13:30:00|34.09|34.27|33.7|34.16|363200|14.628
1209043800|2008-04-24 13:30:00|34.34|35.15|33.93|34.89|431000|14.941
1209130200|2008-04-25 13:30:00|35.75|35.8|35.08|35.76|323800|15.314
1209389400|2008-04-28 13:30:00|35.92|36.07|35.7|36|261100|15.416
1209475800|2008-04-29 13:30:00|35.24|35.28|34.57|34.75|475100|14.881
1209562200|2008-04-30 13:30:00|34.25|34.67|34.1|34.27|367500|14.676
1209648600|2008-05-01 13:30:00|34.6|35.12|34.11|35.1|617900|15.031
1209735000|2008-05-02 13:30:00|35.74|36.02|35.6|35.84|439000|15.348
1209994200|2008-05-05 13:30:00|36.49|36.49|35.57|35.82|239000|15.339
1210080600|2008-05-06 13:30:00|34.48|35.16|34.47|35.16|406600|15.057
1210167000|2008-05-07 13:30:00|35.22|35.41|34.5|34.57|399600|14.804
1210253400|2008-05-08 13:30:00|34.99|35.15|34.7|34.8|352100|14.902
1210339800|2008-05-09 13:30:00|33.72|34.15|33.72|33.81|709200|14.479
1210599000|2008-05-12 13:30:00|33.29|33.65|33.03|33.56|1207600|14.371
1210685400|2008-05-13 13:30:00|32.56|32.88|32.35|32.67|574800|13.99
1210771800|2008-05-14 13:30:00|32.01|32.25|31.86|32.01|791400|13.708
1210858200|2008-05-15 13:30:00|31.86|32.48|31.75|32.44|850800|13.892
1210944600|2008-05-16 13:30:00|32.28|32.6|32.08|32.47|408600|13.905
1211203800|2008-05-19 13:30:00|31.54|32.15|31.39|31.82|1154000|13.626
1211290200|2008-05-20 13:30:00|32.39|32.39|31.8|31.9|666200|13.661
1211376600|2008-05-21 13:30:00|31.23|31.31|30.76|30.77|1190400|13.177
1211463000|2008-05-22 13:30:00|31.02|31.43|30.88|31.18|948900|13.352
1211549400|2008-05-23 13:30:00|32.18|32.23|31.47|31.57|543200|13.519
1211895000|2008-05-27 13:30:00|31.25|31.71|31.17|31.68|690600|13.566
1211981400|2008-05-28 13:30:00|30.7|30.76|30.35|30.65|959100|13.125
1212067800|2008-05-29 13:30:00|29.74|30.25|29.6|30.13|1021900|12.903
1212154200|2008-05-30 13:30:00|30.79|30.84|30.41|30.63|426700|13.117
1212413400|2008-06-02 13:30:00|29.96|29.99|29.65|29.87|754900|12.791
1212499800|2008-06-03 13:30:00|30.83|30.83|30.2|30.42|667700|13.027
1212586200|2008-06-04 13:30:00|29.77|30.94|29.75|30.47|709600|13.048
1212672600|2008-06-05 13:30:00|30.25|30.7|30.13|30.7|719900|13.147
1212759000|2008-06-06 13:30:00|29.41|29.54|28.85|28.86|1260300|12.359
1213018200|2008-06-09 13:30:00|28.61|28.66|27.92|28.25|984900|12.098
1213104600|2008-06-10 13:30:00|27.45|27.98|27.45|27.74|1034800|11.879
1213191000|2008-06-11 13:30:00|26.48|26.63|26.05|26.15|1801300|11.198
1213277400|2008-06-12 13:30:00|27.1|27.91|27.07|27.49|1297400|11.772
1213363800|2008-06-13 13:30:00|27.95|28.08|27.64|27.98|915200|11.982
1213623000|2008-06-16 13:30:00|27.77|27.92|27.48|27.63|738800|11.832
1213709400|2008-06-17 13:30:00|28.53|28.68|27.91|27.95|852500|11.969
1213795800|2008-06-18 13:30:00|27.05|27.22|26.82|26.95|552100|11.541
1213882200|2008-06-19 13:30:00|26.64|26.88|26.35|26.83|455500|11.489
1213968600|2008-06-20 13:30:00|26.07|26.44|25.87|26.03|734700|11.147
1214227800|2008-06-23 13:30:00|25.57|25.63|25.08|25.24|706800|10.809
1214314200|2008-06-24 13:30:00|25.62|26.14|25.45|26|548900|11.134
1214400600|2008-06-25 13:30:00|25.71|26.18|25.68|25.86|773500|11.074
1214487000|2008-06-26 13:30:00|25.03|25.23|24.46|24.46|980200|10.475
1214573400|2008-06-27 13:30:00|25.43|25.66|25|25.29|873700|10.83
1214832600|2008-06-30 13:30:00|25|25.21|24.6|24.67|640300|10.564
1214919000|2008-07-01 13:30:00|23.98|24.5|23.85|24.42|772200|10.457
1215005400|2008-07-02 13:30:00|24.25|24.28|23.37|23.38|881300|10.012
1215091800|2008-07-03 13:30:00|23.8|24.46|23.21|24.14|672200|10.338
1215437400|2008-07-07 13:30:00|23.59|23.7|22.98|23.2|648400|9.935
1215523800|2008-07-08 13:30:00|23.07|23.35|22.6|23.35|793500|9.999
1215610200|2008-07-09 13:30:00|24.83|24.83|23.35|23.44|658600|10.038
1215696600|2008-07-10 13:30:00|23.2|23.49|22.92|23.34|755000|9.995
1215783000|2008-07-11 13:30:00|22.91|23.3|22.05|22.26|801500|9.532
1216042200|2008-07-14 13:30:00|23.7|23.7|22.3|22.35|921600|9.571
1216128600|2008-07-15 13:30:00|21.7|22.63|21.41|21.91|843600|9.383
1216215000|2008-07-16 13:30:00|21.78|23.77|21.78|23.66|1015400|10.132
1216301400|2008-07-17 13:30:00|24.66|24.87|23.93|24.67|869000|10.564
1216387800|2008-07-18 13:30:00|25.85|26.6|25.7|26.54|932600|11.365
1216647000|2008-07-21 13:30:00|27.55|27.55|25.79|25.92|885800|11.1
1216733400|2008-07-22 13:30:00|24.93|26.55|24.88|26.42|780500|11.314
1216819800|2008-07-23 13:30:00|27.42|28.26|27.09|27.92|862900|11.956
1216906200|2008-07-24 13:30:00|27.75|27.75|26.14|26.23|838300|11.233
1216992600|2008-07-25 13:30:00|26.5|26.93|26.08|26.4|838400|11.305
1217251800|2008-07-28 13:30:00|25.93|26.07|24.88|25|681800|10.706
1217338200|2008-07-29 13:30:00|24.79|26.32|24.68|26.25|833900|11.241
1217424600|2008-07-30 13:30:00|24.12|24.79|24.02|24.58|1224400|10.526
1217511000|2008-07-31 13:30:00|23.21|23.89|23.17|23.5|1155200|10.063
1217597400|2008-08-01 13:30:00|23.98|24.12|23.29|23.97|676700|10.265
1217856600|2008-08-04 13:30:00|23.61|23.66|23.11|23.34|749500|9.995
1217943000|2008-08-05 13:30:00|24.95|26.01|24.87|26.01|827000|11.138
1218029400|2008-08-06 13:30:00|24.66|24.95|24.37|24.8|530500|11.001|divid|0.901
1218115800|2008-08-07 13:30:00|24.81|25.28|24.33|24.5|546500|10.868
1218202200|2008-08-08 13:30:00|24.13|24.95|24.09|24.8|472900|11.001
1218461400|2008-08-11 13:30:00|25.26|25.79|25.07|25.41|475700|11.272
1218547800|2008-08-12 13:30:00|25.48|25.58|24.46|24.69|541900|10.952
1218634200|2008-08-13 13:30:00|23.51|23.63|22.96|23.29|673500|10.331
1218720600|2008-08-14 13:30:00|22.88|23.34|22.85|23.23|625200|10.305
1218807000|2008-08-15 13:30:00|23.22|23.47|23.13|23.41|377200|10.385
1219066200|2008-08-18 13:30:00|22.89|22.99|22.62|22.63|576900|10.039
1219152600|2008-08-19 13:30:00|21.74|21.92|21.52|21.71|599700|9.631
1219239000|2008-08-20 13:30:00|21.44|21.82|21.25|21.82|883900|9.679
1219325400|2008-08-21 13:30:00|21.16|21.6|21.07|21.37|514900|9.48
1219411800|2008-08-22 13:30:00|22.14|22.55|22.02|22.4|554200|9.937
1219671000|2008-08-25 13:30:00|22.58|22.58|21.84|21.93|300900|9.728
1219757400|2008-08-26 13:30:00|21.4|21.74|21.31|21.58|535800|9.573
1219843800|2008-08-27 13:30:00|21.85|22.1|21.7|22.06|269200|9.786
1219930200|2008-08-28 13:30:00|22.53|22.79|22.38|22.79|383800|10.11
1220016600|2008-08-29 13:30:00|22.36|22.56|22.09|22.24|475600|9.866
1220362200|2008-09-02 13:30:00|22.37|22.48|21.82|21.97|500800|9.746
1220448600|2008-09-03 13:30:00|21.61|22.03|21.51|21.81|600100|9.675
1220535000|2008-09-04 13:30:00|21.41|21.52|20.13|20.15|1016800|8.939
1220621400|2008-09-05 13:30:00|20|20.4|19.75|20.37|899100|9.036
1220880600|2008-09-08 13:30:00|21.97|22.2|21.32|22.02|1115900|9.768
1220967000|2008-09-09 13:30:00|22.5|22.75|21.14|21.19|1209500|9.4
1221053400|2008-09-10 13:30:00|21.34|21.39|20.72|20.99|587000|9.311
1221139800|2008-09-11 13:30:00|19.71|20.45|19.6|20.42|679700|9.058
1221226200|2008-09-12 13:30:00|20.37|20.95|20.19|20.88|405300|9.262
1221485400|2008-09-15 13:30:00|19.41|20.04|19|19.03|940300|8.442
1221571800|2008-09-16 13:30:00|18.78|20.89|18.76|20.07|1984200|8.903
1221658200|2008-09-17 13:30:00|22.12|22.22|18.75|19.11|3659600|8.477
1221744600|2008-09-18 13:30:00|19.19|21.89|16.55|21.35|7264700|9.471
1221831000|2008-09-19 13:30:00|23.37|23.69|20.54|22.52|2796000|9.99
1222090200|2008-09-22 13:30:00|21.41|21.41|20.05|20.53|1885200|9.107
1222176600|2008-09-23 13:30:00|19.65|21.43|19|20.55|831000|9.116
1222263000|2008-09-24 13:30:00|18.97|19.83|18.91|19.62|820200|8.703
1222349400|2008-09-25 13:30:00|19.36|20.79|19.17|20.2|563600|8.961
1222435800|2008-09-26 13:30:00|18.83|19.78|18.5|19.5|567800|8.65
1222695000|2008-09-29 13:30:00|16.51|16.77|15.38|15.75|938600|6.987
1222781400|2008-09-30 13:30:00|16.44|16.96|15.82|16.73|818600|7.421
1222867800|2008-10-01 13:30:00|18.36|18.74|17.61|18.5|1131900|8.207
1222954200|2008-10-02 13:30:00|18.82|19.22|18.01|18.1|2031600|8.029
1223040600|2008-10-03 13:30:00|20.15|21.1|18.31|18.8|1773500|8.34
1223299800|2008-10-06 13:30:00|18.99|18.99|16.77|17.59|1310200|7.803
1223386200|2008-10-07 13:30:00|17.51|18.04|13.2|13.52|1342600|5.997
1223472600|2008-10-08 13:30:00|14|15.02|13.61|14.7|1251400|6.521
1223559000|2008-10-09 13:30:00|15.46|15.46|13|13|783000|5.767
1223645400|2008-10-10 13:30:00|13.48|14.88|12.36|12.5|1448800|5.545
1223904600|2008-10-13 13:30:00|11.82|12.17|10.25|12.17|1423300|5.399
1223991000|2008-10-14 13:30:00|10.89|11.46|10.34|10.83|1240700|4.804
1224077400|2008-10-15 13:30:00|11.63|11.76|10.42|10.52|1271400|4.667
1224163800|2008-10-16 13:30:00|10.79|11.77|10.13|11.7|1575200|5.19
1224250200|2008-10-17 13:30:00|10.67|11.5|10.5|10.5|820800|4.658
1224509400|2008-10-20 13:30:00|11.61|12.35|11.43|12.35|927600|5.478
1224595800|2008-10-21 13:30:00|11.65|11.82|11.27|11.4|377400|5.057
1224682200|2008-10-22 13:30:00|11.37|11.41|10.25|10.65|419200|4.724
1224768600|2008-10-23 13:30:00|10.93|11.12|10.13|10.8|581200|4.791
1224855000|2008-10-24 13:30:00|10.09|10.65|9.99|10|542100|4.436
1225114200|2008-10-27 13:30:00|10.73|11.19|10.16|10.6|522000|4.702
1225200600|2008-10-28 13:30:00|10.78|11.55|10|11.55|426200|5.124
1225287000|2008-10-29 13:30:00|11.46|11.98|11.21|11.56|1366300|5.128
1225373400|2008-10-30 13:30:00|12.53|12.95|12.12|12.66|931000|5.616
1225459800|2008-10-31 13:30:00|12.59|13.12|12.35|12.64|824400|5.607
1225722600|2008-11-03 14:30:00|12.32|12.84|11.98|12.84|505600|5.696
1225809000|2008-11-04 14:30:00|13.36|13.88|13.07|13.53|677100|6.002
1225895400|2008-11-05 14:30:00|13.54|13.77|12.23|12.44|398600|5.518
1225981800|2008-11-06 14:30:00|12.25|12.5|11.15|11.44|464300|5.075
1226068200|2008-11-07 14:30:00|12.28|12.68|12.16|12.65|573500|5.612
1226327400|2008-11-10 14:30:00|12.5|12.53|11.51|11.81|228900|5.239
1226413800|2008-11-11 14:30:00|10.91|11.32|10.75|11.1|322400|4.924
1226500200|2008-11-12 14:30:00|10.53|10.65|9.95|10|288400|4.436
1226586600|2008-11-13 14:30:00|9.63|10.84|9.17|10.5|633500|4.658
1226673000|2008-11-14 14:30:00|9.83|10.07|9.4|9.55|701400|4.236
1226932200|2008-11-17 14:30:00|8.85|9.28|8.63|8.84|442500|3.921
1227018600|2008-11-18 14:30:00|7.97|8.06|7.5|7.68|640800|3.407
1227105000|2008-11-19 14:30:00|7.8|7.88|7.01|7.24|655300|3.212
1227191400|2008-11-20 14:30:00|7.8|7.81|7.05|7.18|923300|3.185
1227277800|2008-11-21 14:30:00|7.64|8.06|7.11|7.7|834300|3.416
1227537000|2008-11-24 14:30:00|8.31|9.62|7.97|9.23|572400|4.094
1227623400|2008-11-25 14:30:00|10|10.1|9.43|10.1|460100|4.48
1227709800|2008-11-26 14:30:00|9.33|10.94|9.23|10.5|612500|4.658
1227882600|2008-11-28 14:30:00|9.42|10.62|9.38|10.27|271300|4.556
1228141800|2008-12-01 14:30:00|9.43|9.49|9.1|9.1|294900|4.037
1228228200|2008-12-02 14:30:00|9.28|10.89|9.01|10.89|502900|4.831
1228314600|2008-12-03 14:30:00|9.34|9.82|9.22|9.7|668700|4.303
1228401000|2008-12-04 14:30:00|9.6|9.98|9.45|9.45|336400|4.192
1228487400|2008-12-05 14:30:00|9.56|9.7|8.74|9.55|403400|4.236
1228746600|2008-12-08 14:30:00|9.43|9.69|9.21|9.45|959800|4.192
1228833000|2008-12-09 14:30:00|9.46|9.94|9.4|9.4|879600|4.17
1228919400|2008-12-10 14:30:00|9.81|10|9.63|9.86|786800|4.374
1229005800|2008-12-11 14:30:00|9.09|9.58|9.03|9.16|520000|4.063
1229092200|2008-12-12 14:30:00|7.84|8.75|7.65|7.85|551400|3.482
1229351400|2008-12-15 14:30:00|7.8|7.89|7.53|7.53|1683100|3.34
1229437800|2008-12-16 14:30:00|7.85|8.31|7.63|8.05|500200|3.571
1229524200|2008-12-17 14:30:00|7.83|7.97|7.45|7.75|1185600|3.438
1229610600|2008-12-18 14:30:00|7.46|7.89|7.15|7.15|462000|3.172
1229697000|2008-12-19 14:30:00|7.4|8.18|7.31|7.99|607100|3.544
1229956200|2008-12-22 14:30:00|7.4|7.48|7.19|7.28|368600|3.229
1230042600|2008-12-23 14:30:00|7.38|7.46|7.19|7.23|277500|3.207
1230129000|2008-12-24 14:30:00|7.06|7.33|7.06|7.27|142700|3.225
1230301800|2008-12-26 14:30:00|7.05|7.37|7.05|7.36|194800|3.265
1230561000|2008-12-29 14:30:00|7.26|7.48|7.18|7.37|403000|3.269
1230647400|2008-12-30 14:30:00|7.14|7.41|7.12|7.41|375800|3.287
1230733800|2008-12-31 14:30:00|7.09|8.72|7.09|7.7|592400|3.416
1230906600|2009-01-02 14:30:00|7.44|7.98|7.39|7.64|362000|3.389
1231165800|2009-01-05 14:30:00|7.27|7.8|7.16|7.8|437700|3.46
1231252200|2009-01-06 14:30:00|7.08|7.7|7.01|7.25|861600|3.216
1231338600|2009-01-07 14:30:00|7.41|7.58|7.33|7.43|409900|3.296
1231425000|2009-01-08 14:30:00|7.79|8.05|7.71|8.05|448600|3.571
1231511400|2009-01-09 14:30:00|8.2|8.21|7.89|8.19|303800|3.633
1231770600|2009-01-12 14:30:00|8.37|8.55|8.12|8.4|437300|3.726
1231857000|2009-01-13 14:30:00|7.81|7.99|7.65|7.74|339000|3.433
1231943400|2009-01-14 14:30:00|7.06|7.09|6.76|6.89|411300|3.056
1232029800|2009-01-15 14:30:00|6.61|6.63|5.78|6.11|3355800|2.71
1232116200|2009-01-16 14:30:00|6.43|6.46|5.62|6.2|1424900|2.75
1232461800|2009-01-20 14:30:00|2.66|3.33|2.35|2.61|6851400|1.158
1232548200|2009-01-21 14:30:00|2.46|2.7|2.39|2.45|2606700|1.087
1232634600|2009-01-22 14:30:00|2.81|2.9|2.6|2.7|1664000|1.198
1232721000|2009-01-23 14:30:00|2.65|2.81|2.57|2.77|569300|1.229
1232980200|2009-01-26 14:30:00|3.44|3.73|3.33|3.4|1129300|1.508
1233066600|2009-01-27 14:30:00|3.9|3.98|3.72|3.82|875800|1.695
1233153000|2009-01-28 14:30:00|5.44|6.8|5.28|6.33|2314300|2.808
1233239400|2009-01-29 14:30:00|5.04|5.15|4.7|5.03|1670800|2.231
1233325800|2009-01-30 14:30:00|5.5|5.52|5|5.21|907000|2.311
1233585000|2009-02-02 14:30:00|4.96|5.14|4.87|5.06|576500|2.245
1233671400|2009-02-03 14:30:00|5.14|5.18|4.96|5.15|550800|2.285
1233757800|2009-02-04 14:30:00|5.42|5.69|5.24|5.27|810000|2.338
1233844200|2009-02-05 14:30:00|5.79|6.04|5.64|5.88|693700|2.608
1233930600|2009-02-06 14:30:00|6.33|6.46|6.11|6.11|842800|2.71
1234189800|2009-02-09 14:30:00|6.23|6.23|5.91|5.91|596800|2.622
1234276200|2009-02-10 14:30:00|5.75|5.78|5.3|5.36|1006800|2.378
1234362600|2009-02-11 14:30:00|5.22|5.33|4.9|5.16|798900|2.289
1234449000|2009-02-12 14:30:00|5.09|5.33|5|5.33|556100|2.364
1234535400|2009-02-13 14:30:00|3.66|3.94|3.38|3.8|4990800|1.686
1234881000|2009-02-17 14:30:00|3|3.02|2.89|2.99|1952300|1.326
1234967400|2009-02-18 14:30:00|3.12|3.12|2.8|2.83|1401900|1.255
1235053800|2009-02-19 14:30:00|3.27|3.34|3.06|3.08|1009000|1.366
1235140200|2009-02-20 14:30:00|3.21|3.37|3.1|3.25|1152700|1.442
1235399400|2009-02-23 14:30:00|3.48|3.51|3.06|3.11|800500|1.38
1235485800|2009-02-24 14:30:00|3.08|3.33|2.94|3.26|873800|1.446
1235572200|2009-02-25 14:30:00|3.35|3.37|3.12|3.26|1240000|1.446
1235658600|2009-02-26 14:30:00|4.03|4.31|3.93|4.01|1578000|1.779
1235745000|2009-02-27 14:30:00|3.36|3.48|3.2|3.25|1201300|1.442
1236004200|2009-03-02 14:30:00|2.94|2.96|2.74|2.79|1369000|1.238
1236090600|2009-03-03 14:30:00|2.71|2.71|2.5|2.51|823400|1.113
1236177000|2009-03-04 14:30:00|2.78|2.8|2.62|2.68|1048100|1.189
1236263400|2009-03-05 14:30:00|2.33|2.39|2.2|2.22|2654400|0.9848
1236349800|2009-03-06 14:30:00|2.41|2.45|2.15|2.35|1304800|1.042
1236605400|2009-03-09 13:30:00|2.11|2.42|2.1|2.33|1097100|1.034
1236691800|2009-03-10 13:30:00|2.7|2.81|2.61|2.7|976700|1.198
1236778200|2009-03-11 13:30:00|2.73|2.73|2.38|2.44|1101200|1.082
1236864600|2009-03-12 13:30:00|2.34|2.7|2.26|2.65|1147300|1.176
1236951000|2009-03-13 13:30:00|2.62|2.72|2.45|2.69|881100|1.193
1237210200|2009-03-16 13:30:00|2.7|2.89|2.54|2.54|1334000|1.127
1237296600|2009-03-17 13:30:00|2.68|2.84|2.57|2.78|734800|1.233
1237383000|2009-03-18 13:30:00|2.71|3.01|2.62|2.94|1560400|1.304
1237469400|2009-03-19 13:30:00|3.55|3.56|3.02|3.02|2105000|1.34
1237555800|2009-03-20 13:30:00|3.27|3.28|2.5|2.5|1289300|1.109
1237815000|2009-03-23 13:30:00|3.4|3.77|3.37|3.77|1827000|1.672
1237901400|2009-03-24 13:30:00|3.43|3.58|3.28|3.45|1734000|1.53
1237987800|2009-03-25 13:30:00|3.47|3.67|3.35|3.52|1517600|1.561
1238074200|2009-03-26 13:30:00|3.87|4.05|3.83|3.83|1290900|1.699
1238160600|2009-03-27 13:30:00|4.1|4.42|4.08|4.23|1318400|1.876
1238419800|2009-03-30 13:30:00|3.76|3.81|3.57|3.57|916100|1.584
1238506200|2009-03-31 13:30:00|3.9|4.17|3.9|4.03|1324900|1.788
1238592600|2009-04-01 13:30:00|4.01|4.18|3.97|4.1|1314300|1.819
1238679000|2009-04-02 13:30:00|4.51|4.57|4.35|4.36|1056600|1.934
1238765400|2009-04-03 13:30:00|4.67|4.88|4.57|4.85|1203500|2.151
1239024600|2009-04-06 13:30:00|4.71|4.79|4.58|4.68|1012100|2.076
1239111000|2009-04-07 13:30:00|4.37|4.39|4.16|4.16|1210300|1.845
1239197400|2009-04-08 13:30:00|4.3|4.35|4.14|4.24|574500|1.881
1239283800|2009-04-09 13:30:00|4.64|4.83|4.51|4.79|989900|2.125
1239629400|2009-04-13 13:30:00|4.82|5.11|4.62|5.02|1049300|2.227
1239715800|2009-04-14 13:30:00|5.02|5.23|4.92|5.22|1458300|2.316
1239802200|2009-04-15 13:30:00|5.16|5.29|5.04|5.28|1314200|2.342
1239888600|2009-04-16 13:30:00|5.52|5.62|5.31|5.5|1120600|2.44
1239975000|2009-04-17 13:30:00|5.99|6.26|5.88|6.21|1910000|2.755
1240234200|2009-04-20 13:30:00|5.96|6.09|5.62|5.78|2162800|2.564
1240320600|2009-04-21 13:30:00|5.75|5.99|5.3|5.74|2403600|2.546
1240407000|2009-04-22 13:30:00|5.62|5.92|5.6|5.63|1596000|2.497
1240493400|2009-04-23 13:30:00|5.75|5.8|5.53|5.79|1016500|2.568
1240579800|2009-04-24 13:30:00|5.84|5.95|5.78|5.93|1133100|2.631
1240839000|2009-04-27 13:30:00|5.83|5.94|5.69|5.76|875300|2.555
1240925400|2009-04-28 13:30:00|5.67|5.79|5.53|5.53|986200|2.453
1241011800|2009-04-29 13:30:00|5.97|6.33|5.96|6.09|1202100|2.702
1241098200|2009-04-30 13:30:00|6.54|6.7|6.37|6.41|1066200|2.843
1241184600|2009-05-01 13:30:00|6.57|6.62|6.41|6.5|687700|2.883
1241443800|2009-05-04 13:30:00|6.7|7.3|6.59|7.28|1367900|3.229
1241530200|2009-05-05 13:30:00|7.42|7.51|7.21|7.36|1460600|3.265
1241616600|2009-05-06 13:30:00|7.07|7.25|6.6|7.11|2445800|3.154|split|1
1241703000|2009-05-07 13:30:00|6.26|6.31|5.47|5.74|4102700|2.546
1241789400|2009-05-08 13:30:00|6.04|6.33|5.97|6.18|1950100|2.741
1242048600|2009-05-11 13:30:00|5.86|6.08|5.81|5.97|2308100|2.648
1242135000|2009-05-12 13:30:00|5.65|5.71|5.36|5.51|1749700|2.444
1242221400|2009-05-13 13:30:00|5.18|5.31|5.02|5.05|1516900|2.24
1242307800|2009-05-14 13:30:00|5.28|5.56|5.24|5.48|1267000|2.431
1242394200|2009-05-15 13:30:00|5.5|5.54|5.29|5.37|582300|2.382
1242653400|2009-05-18 13:30:00|5.73|6.03|5.7|6.03|2098200|2.675
1242739800|2009-05-19 13:30:00|5.96|6.16|5.79|6|2030700|2.662
1242826200|2009-05-20 13:30:00|5.96|6.06|5.56|5.61|1941000|2.489
1242912600|2009-05-21 13:30:00|5.3|5.46|5.19|5.4|1002100|2.395
1242999000|2009-05-22 13:30:00|5.51|5.69|5.46|5.57|730000|2.471
1243344600|2009-05-26 13:30:00|5.34|5.6|5.32|5.6|968500|2.484
1243431000|2009-05-27 13:30:00|5.42|5.49|5.3|5.3|998400|2.351
1243517400|2009-05-28 13:30:00|5.24|5.44|5.17|5.42|841800|2.404
1243603800|2009-05-29 13:30:00|5.48|5.53|5.37|5.47|622600|2.426
1243863000|2009-06-01 13:30:00|5.98|6.07|5.84|5.94|1511700|2.635
1243949400|2009-06-02 13:30:00|5.79|5.92|5.76|5.86|642200|2.599
1244035800|2009-06-03 13:30:00|5.66|5.67|5.41|5.52|735100|2.449
1244122200|2009-06-04 13:30:00|5.7|5.7|5.53|5.59|892000|2.48
1244208600|2009-06-05 13:30:00|5.66|5.67|5.31|5.4|1121100|2.395
1244467800|2009-06-08 13:30:00|4.82|5.07|4.72|4.98|4646400|2.209
1244554200|2009-06-09 13:30:00|5.05|5.19|5.05|5.16|1563100|2.289
1244640600|2009-06-10 13:30:00|5.36|5.38|5.13|5.16|1315300|2.289
1244727000|2009-06-11 13:30:00|5.22|5.4|5.21|5.3|1091400|2.351
1244813400|2009-06-12 13:30:00|5.2|5.3|5.2|5.27|712300|2.338
1245072600|2009-06-15 13:30:00|5.27|5.36|5.19|5.29|1066500|2.347
1245159000|2009-06-16 13:30:00|5.47|5.54|5.32|5.38|1230600|2.387
1245245400|2009-06-17 13:30:00|5.38|5.39|5.14|5.28|1517100|2.342
1245331800|2009-06-18 13:30:00|5.29|5.42|5.27|5.36|472100|2.378
1245418200|2009-06-19 13:30:00|5.5|5.58|5.42|5.56|1036700|2.466
1245677400|2009-06-22 13:30:00|5.53|5.54|5.18|5.42|962300|2.404
1245763800|2009-06-23 13:30:00|4.35|5.26|4.3|5.09|4520900|2.258
1245850200|2009-06-24 13:30:00|4.52|4.81|4.46|4.51|4884700|2.412|divid|0.868
1245936600|2009-06-25 13:30:00|4.39|4.59|4.33|4.54|1561600|2.428
1246023000|2009-06-26 13:30:00|4.43|4.67|4.38|4.62|1253000|2.471
1246282200|2009-06-29 13:30:00|4.82|4.99|4.76|4.79|2557400|2.562
1246368600|2009-06-30 13:30:00|4.84|4.87|4.62|4.77|1657000|2.551
1246455000|2009-07-01 13:30:00|4.62|4.66|4.56|4.56|1624900|2.439
1246541400|2009-07-02 13:30:00|4.5|4.5|4.31|4.31|1187900|2.305
1246887000|2009-07-06 13:30:00|4.37|4.46|4.34|4.46|1029300|2.385
1246973400|2009-07-07 13:30:00|4.4|4.43|4.28|4.28|889500|2.289
1247059800|2009-07-08 13:30:00|4.28|4.28|4.02|4.17|2288200|2.23
1247146200|2009-07-09 13:30:00|4.24|4.29|4.14|4.23|731900|2.262
1247232600|2009-07-10 13:30:00|4.2|4.23|4.15|4.23|597200|2.262
1247491800|2009-07-13 13:30:00|4.17|4.3|4.16|4.28|810400|2.289
1247578200|2009-07-14 13:30:00|4.37|4.41|4.25|4.35|955300|2.326
1247664600|2009-07-15 13:30:00|4.51|4.6|4.5|4.6|1247100|2.46
1247751000|2009-07-16 13:30:00|4.59|4.76|4.58|4.73|1140700|2.53
1247837400|2009-07-17 13:30:00|4.63|4.63|4.46|4.49|877100|2.401
1248096600|2009-07-20 13:30:00|4.79|4.88|4.75|4.84|1350900|2.588
1248183000|2009-07-21 13:30:00|4.96|4.97|4.76|4.84|1004800|2.588
1248269400|2009-07-22 13:30:00|4.71|4.88|4.67|4.78|717600|2.556
1248355800|2009-07-23 13:30:00|4.89|5.12|4.87|5.07|1030500|2.711
1248442200|2009-07-24 13:30:00|5.15|5.23|4.91|5.14|962400|2.749
1248701400|2009-07-27 13:30:00|5.41|5.58|5.37|5.56|1051000|2.973
1248787800|2009-07-28 13:30:00|5.37|5.46|5.3|5.44|958500|2.909
1248874200|2009-07-29 13:30:00|5.48|5.54|5.42|5.5|746200|2.941
1248960600|2009-07-30 13:30:00|5.58|5.64|5.53|5.63|917400|3.011
1249047000|2009-07-31 13:30:00|5.62|5.79|5.58|5.67|839600|3.032
1249306200|2009-08-03 13:30:00|5.89|5.91|5.8|5.86|1227400|3.134
1249392600|2009-08-04 13:30:00|5.72|5.9|5.63|5.86|1621000|3.134
1249479000|2009-08-05 13:30:00|6.5|6.59|6.27|6.56|2429000|3.508
1249565400|2009-08-06 13:30:00|7.15|7.15|6.9|7.08|8222600|3.786
1249651800|2009-08-07 13:30:00|6.9|7.25|6.7|7.12|10050400|3.808
1249911000|2009-08-10 13:30:00|6.56|6.6|6.35|6.42|3321200|3.433
1249997400|2009-08-11 13:30:00|6.14|6.17|6.01|6.16|1915200|3.294
1250083800|2009-08-12 13:30:00|6.27|6.52|6.26|6.44|1529300|3.444
1250170200|2009-08-13 13:30:00|6.66|6.68|6.49|6.59|1238700|3.524
1250256600|2009-08-14 13:30:00|6.71|6.74|6.54|6.73|1183000|3.599
1250515800|2009-08-17 13:30:00|6.33|6.33|6.16|6.23|1558900|3.332
1250602200|2009-08-18 13:30:00|6.33|6.47|6.28|6.43|958700|3.439
1250688600|2009-08-19 13:30:00|6.52|6.72|6.5|6.66|1533900|3.562
1250775000|2009-08-20 13:30:00|6.69|6.89|6.68|6.88|2798000|3.679
1250861400|2009-08-21 13:30:00|6.83|6.88|6.75|6.81|2524800|3.642
1251120600|2009-08-24 13:30:00|7.08|7.17|6.9|7.01|1745800|3.749
1251207000|2009-08-25 13:30:00|7.05|7.16|7|7.07|1378800|3.781
1251293400|2009-08-26 13:30:00|7.09|7.12|6.97|7.11|888500|3.802
1251379800|2009-08-27 13:30:00|7|7.02|6.77|6.99|1740700|3.738
1251466200|2009-08-28 13:30:00|7.29|7.35|7.2|7.26|1852400|3.883
1251725400|2009-08-31 13:30:00|7.19|7.19|7.06|7.15|1006800|3.824
1251811800|2009-09-01 13:30:00|6.98|7.14|6.72|6.77|1874300|3.621
1251898200|2009-09-02 13:30:00|6.39|6.54|6.37|6.42|1835900|3.433
1251984600|2009-09-03 13:30:00|6.64|6.7|6.5|6.65|1216600|3.556
1252071000|2009-09-04 13:30:00|6.65|6.83|6.59|6.83|6688300|3.653
1252416600|2009-09-08 13:30:00|7.27|7.27|7.04|7.16|5830900|3.829
1252503000|2009-09-09 13:30:00|7.08|7.15|6.98|7.13|1662800|3.813
1252589400|2009-09-10 13:30:00|7.01|7.19|6.93|7.19|1361800|3.845
1252675800|2009-09-11 13:30:00|7.16|7.2|7.03|7.03|1030900|3.76
1252935000|2009-09-14 13:30:00|6.96|7.15|6.93|7.15|1076600|3.824
1253021400|2009-09-15 13:30:00|7.1|7.11|6.92|7.05|1658400|3.77
1253107800|2009-09-16 13:30:00|7.2|7.38|7.13|7.37|1695700|3.941
1253194200|2009-09-17 13:30:00|7.28|7.47|7.14|7.19|2256500|3.845
1253280600|2009-09-18 13:30:00|7.33|7.38|7.19|7.32|6233400|3.915
1253539800|2009-09-21 13:30:00|6.98|7.15|6.94|7.1|5356500|3.797
1253626200|2009-09-22 13:30:00|7.15|7.21|7.1|7.18|1831000|3.84
1253712600|2009-09-23 13:30:00|7.23|7.33|7.08|7.12|1460900|3.808
1253799000|2009-09-24 13:30:00|7.03|7.12|6.8|6.85|2184900|3.663
1253885400|2009-09-25 13:30:00|6.66|6.71|6.61|6.64|1556400|3.551
1254144600|2009-09-28 13:30:00|6.59|6.74|6.55|6.71|1202200|3.588
1254231000|2009-09-29 13:30:00|6.8|6.83|6.68|6.76|937400|3.615
1254317400|2009-09-30 13:30:00|6.87|6.88|6.57|6.67|1388400|3.567
1254403800|2009-10-01 13:30:00|6.51|6.51|6.3|6.33|2531000|3.385
1254490200|2009-10-02 13:30:00|5.99|6.18|5.94|6.09|2518400|3.257
1254749400|2009-10-05 13:30:00|6.09|6.25|6.06|6.21|3165800|3.321
1254835800|2009-10-06 13:30:00|6.16|6.25|6.14|6.17|2064900|3.3
1254922200|2009-10-07 13:30:00|6.16|6.2|6.12|6.19|1352000|3.31
1255008600|2009-10-08 13:30:00|6.13|6.17|6.03|6.12|2423200|3.273
1255095000|2009-10-09 13:30:00|6|6.06|5.98|6.04|1664300|3.23
1255354200|2009-10-12 13:30:00|5.9|5.92|5.8|5.9|1767700|3.155
1255440600|2009-10-13 13:30:00|5.79|5.84|5.72|5.77|1513700|3.086
1255527000|2009-10-14 13:30:00|5.99|6.1|5.97|6.08|1468200|3.252
1255613400|2009-10-15 13:30:00|6.09|6.16|5.96|6.14|2821500|3.284
1255699800|2009-10-16 13:30:00|6.18|6.24|6.1|6.12|1906100|3.273
1255959000|2009-10-19 13:30:00|6.06|6.14|6|6.06|2168400|3.241
1256045400|2009-10-20 13:30:00|6.06|6.12|5.98|6.03|1460900|3.225
1256131800|2009-10-21 13:30:00|6.08|6.17|5.98|5.98|1454000|3.198
1256218200|2009-10-22 13:30:00|6.09|6.44|6.08|6.44|2773500|3.444
1256304600|2009-10-23 13:30:00|6.52|6.54|6.25|6.3|1469400|3.369
1256563800|2009-10-26 13:30:00|6.02|6.1|5.79|5.85|2395000|3.129
1256650200|2009-10-27 13:30:00|5.76|5.82|5.45|5.45|2440300|2.915
1256736600|2009-10-28 13:30:00|5.36|5.43|5.18|5.18|1835600|2.77
1256823000|2009-10-29 13:30:00|5.74|5.83|5.66|5.74|2182600|3.07
1256909400|2009-10-30 13:30:00|5.81|5.83|5.53|5.57|3436300|2.979
1257172200|2009-11-02 14:30:00|5.48|5.6|5.27|5.44|2914900|2.909
1257258600|2009-11-03 14:30:00|5.57|5.77|5.55|5.72|3273500|3.059
1257345000|2009-11-04 14:30:00|5.68|5.71|5.55|5.57|2512300|2.979
1257431400|2009-11-05 14:30:00|5.57|5.57|5.38|5.48|2423600|2.931
1257517800|2009-11-06 14:30:00|5.49|5.63|5.46|5.63|1780500|3.011
1257777000|2009-11-09 14:30:00|5.7|5.78|5.64|5.68|2857200|3.038
1257863400|2009-11-10 14:30:00|5.62|5.77|5.62|5.74|881200|3.07
1257949800|2009-11-11 14:30:00|5.82|5.93|5.75|5.87|2944000|3.139
1258036200|2009-11-12 14:30:00|5.91|5.98|5.86|5.88|979200|3.145
1258122600|2009-11-13 14:30:00|5.88|5.96|5.84|5.96|1095100|3.187
1258381800|2009-11-16 14:30:00|5.98|6.08|5.95|6.02|1106300|3.219
1258468200|2009-11-17 14:30:00|6.14|6.18|6.03|6.15|1589800|3.289
1258554600|2009-11-18 14:30:00|6.05|6.09|5.94|5.98|901100|3.198
1258641000|2009-11-19 14:30:00|5.96|6|5.89|5.99|1512400|3.203
1258727400|2009-11-20 14:30:00|5.81|5.87|5.76|5.81|1063000|3.107
1258986600|2009-11-23 14:30:00|5.97|6.06|5.94|6.03|970100|3.225
1259073000|2009-11-24 14:30:00|6.18|6.23|6.07|6.17|1625600|3.3
1259159400|2009-11-25 14:30:00|6.22|6.22|6.13|6.2|1155400|3.316
1259332200|2009-11-27 14:30:00|5.45|5.83|5.15|5.71|1688100|3.054
1259591400|2009-11-30 14:30:00|5.49|5.51|5.21|5.4|2373100|2.888
1259677800|2009-12-01 14:30:00|5.23|5.29|5.14|5.24|2417300|2.802
1259764200|2009-12-02 14:30:00|5.1|5.19|5.04|5.07|1782000|2.711
1259850600|2009-12-03 14:30:00|5.26|5.41|5.19|5.2|1374500|2.781
1259937000|2009-12-04 14:30:00|5.31|5.38|5.2|5.25|1030400|2.808
1260196200|2009-12-07 14:30:00|5.07|5.16|5.05|5.11|1533900|2.733
1260282600|2009-12-08 14:30:00|5|5.09|5|5.07|1149700|2.711
1260369000|2009-12-09 14:30:00|5.03|5.16|4.97|5.09|2248600|2.722
1260455400|2009-12-10 14:30:00|5.2|5.25|5.16|5.23|1459500|2.797
1260541800|2009-12-11 14:30:00|5.21|5.22|5.09|5.12|1166200|2.738
1260801000|2009-12-14 14:30:00|3.7|3.84|3.61|3.75|6863800|2.797|divid|1.449
1260887400|2009-12-15 14:30:00|3.67|3.69|3.59|3.63|4119200|2.708
1260973800|2009-12-16 14:30:00|3.64|3.74|3.63|3.7|4125100|2.76
1261060200|2009-12-17 14:30:00|3.43|3.43|3.33|3.35|7678500|2.499
1261146600|2009-12-18 14:30:00|3.24|3.37|3.13|3.36|10026000|2.506
1261405800|2009-12-21 14:30:00|3.2|3.34|3.17|3.25|12114700|2.424
1261492200|2009-12-22 14:30:00|3.19|3.23|3.17|3.23|5185200|2.409
1261578600|2009-12-23 14:30:00|3.2|3.21|3.15|3.21|5489300|2.394
1261665000|2009-12-24 14:30:00|3.23|3.32|3.21|3.23|2582000|2.409
1262010600|2009-12-28 14:30:00|3.26|3.29|3.22|3.23|2724400|2.409
1262097000|2009-12-29 14:30:00|3.24|3.26|3.19|3.25|2769000|2.424
1262183400|2009-12-30 14:30:00|3.22|3.29|3.2|3.29|2829800|2.454
1262269800|2009-12-31 14:30:00|3.3|3.3|3.23|3.27|3461100|2.439
1262615400|2010-01-04 14:30:00|3.4|3.46|3.38|3.41|4349300|2.543
1262701800|2010-01-05 14:30:00|3.51|3.56|3.48|3.54|8686100|2.64
1262788200|2010-01-06 14:30:00|3.53|3.63|3.45|3.57|6215600|2.663
1262874600|2010-01-07 14:30:00|3.67|3.75|3.66|3.74|8460100|2.79
1262961000|2010-01-08 14:30:00|3.72|3.73|3.68|3.72|4412900|2.775
1263220200|2010-01-11 14:30:00|3.73|3.75|3.63|3.67|5980400|2.737
1263306600|2010-01-12 14:30:00|3.61|3.66|3.56|3.62|5288400|2.7
1263393000|2010-01-13 14:30:00|3.67|3.77|3.62|3.76|4688700|2.805
1263479400|2010-01-14 14:30:00|3.78|3.8|3.75|3.8|2990100|2.834
1263565800|2010-01-15 14:30:00|3.81|3.83|3.7|3.75|3219400|2.797
1263911400|2010-01-19 14:30:00|3.79|3.9|3.77|3.87|4507500|2.887
1263997800|2010-01-20 14:30:00|3.74|3.79|3.69|3.72|8923000|2.775
1264084200|2010-01-21 14:30:00|3.65|3.65|3.43|3.43|8999600|2.558
1264170600|2010-01-22 14:30:00|3.41|3.53|3.35|3.4|5432100|2.536
1264429800|2010-01-25 14:30:00|3.53|3.55|3.45|3.5|4243900|2.611
1264516200|2010-01-26 14:30:00|3.37|3.43|3.34|3.39|7561700|2.529
1264602600|2010-01-27 14:30:00|3.36|3.39|3.31|3.36|4784000|2.506
1264689000|2010-01-28 14:30:00|3.4|3.42|3.3|3.31|4162300|2.469
1264775400|2010-01-29 14:30:00|3.33|3.36|3.26|3.26|3687800|2.432
1265034600|2010-02-01 14:30:00|3.35|3.4|3.34|3.38|3574500|2.521
1265121000|2010-02-02 14:30:00|3.44|3.53|3.43|3.53|3244700|2.633
1265207400|2010-02-03 14:30:00|3.55|3.59|3.5|3.55|3011000|2.648
1265293800|2010-02-04 14:30:00|3.34|3.35|3.24|3.25|8213500|2.424
1265380200|2010-02-05 14:30:00|3.16|3.19|3|3.15|12133700|2.35
1265639400|2010-02-08 14:30:00|3|3.01|2.92|2.92|9382800|2.178
1265725800|2010-02-09 14:30:00|3.09|3.13|3.01|3.1|5078400|2.312
1265812200|2010-02-10 14:30:00|3.15|3.19|3.09|3.12|2908200|2.327
1265898600|2010-02-11 14:30:00|3.02|3.12|2.98|3.1|4615200|2.312
1265985000|2010-02-12 14:30:00|2.93|3.03|2.88|3.01|8879500|2.245
1266330600|2010-02-16 14:30:00|3.07|3.17|3.05|3.17|3999300|2.364
1266417000|2010-02-17 14:30:00|3.25|3.26|3.15|3.21|4767400|2.394
1266503400|2010-02-18 14:30:00|3.15|3.2|3.15|3.2|2830100|2.387
1266589800|2010-02-19 14:30:00|3.09|3.17|3.08|3.16|4375400|2.357
1266849000|2010-02-22 14:30:00|3.24|3.26|3.22|3.25|2675800|2.424
1266935400|2010-02-23 14:30:00|3.28|3.29|3.18|3.2|3812100|2.387
1267021800|2010-02-24 14:30:00|3.26|3.37|3.24|3.34|4900100|2.491
1267108200|2010-02-25 14:30:00|3.31|3.42|3.29|3.42|5799800|2.551
1267194600|2010-02-26 14:30:00|3.19|3.25|3.18|3.25|5171400|2.424
1267453800|2010-03-01 14:30:00|3.02|3.14|3.01|3.08|13675800|2.297
1267540200|2010-03-02 14:30:00|3.1|3.17|3.05|3.13|11496800|2.335
1267626600|2010-03-03 14:30:00|3.21|3.24|3.18|3.2|4498400|2.387
1267713000|2010-03-04 14:30:00|3.28|3.32|3.24|3.31|5819700|2.469
1267799400|2010-03-05 14:30:00|3.27|3.34|3.26|3.34|7116000|2.491
1268058600|2010-03-08 14:30:00|3.29|3.31|3.22|3.22|7619300|2.402
1268145000|2010-03-09 14:30:00|3.2|3.29|3.19|3.23|4391900|2.409
1268231400|2010-03-10 14:30:00|3.28|3.35|3.27|3.32|4736900|2.476
1268317800|2010-03-11 14:30:00|3.38|3.46|3.37|3.45|7040900|2.573
1268404200|2010-03-12 14:30:00|3.57|3.6|3.52|3.54|5813700|2.64
1268659800|2010-03-15 13:30:00|3.5|3.52|3.45|3.51|3302800|2.618
1268746200|2010-03-16 13:30:00|3.5|3.57|3.49|3.57|5045300|2.663
1268832600|2010-03-17 13:30:00|3.58|3.59|3.53|3.53|4421000|2.633
1268919000|2010-03-18 13:30:00|3.49|3.49|3.41|3.41|4074700|2.543
1269005400|2010-03-19 13:30:00|3.72|3.75|3.64|3.72|12868700|2.775
1269264600|2010-03-22 13:30:00|3.58|3.74|3.57|3.74|9523300|2.79
1269351000|2010-03-23 13:30:00|3.74|3.85|3.72|3.85|7928100|2.872
1269437400|2010-03-24 13:30:00|3.85|3.89|3.83|3.88|7181900|2.894
1269523800|2010-03-25 13:30:00|3.91|3.92|3.81|3.85|8094100|2.872
1269610200|2010-03-26 13:30:00|3.86|3.9|3.8|3.82|5718900|2.849
1269869400|2010-03-29 13:30:00|3.82|3.83|3.78|3.79|4185400|2.827
1269955800|2010-03-30 13:30:00|3.78|3.79|3.71|3.76|4302300|2.805
1270042200|2010-03-31 13:30:00|3.77|3.85|3.77|3.85|4281400|2.872
1270128600|2010-04-01 13:30:00|3.93|3.94|3.91|3.92|3483800|2.924
1270474200|2010-04-05 13:30:00|3.96|4.05|3.95|4.04|3532500|3.013
1270560600|2010-04-06 13:30:00|3.92|4.09|3.91|4.06|10037600|3.028
1270647000|2010-04-07 13:30:00|3.96|4.02|3.95|3.96|7308200|2.954
1270733400|2010-04-08 13:30:00|3.87|3.95|3.84|3.92|7957900|2.924
1270819800|2010-04-09 13:30:00|3.93|4|3.93|3.98|4984600|2.969
1271079000|2010-04-12 13:30:00|4|4.05|3.99|4|4445100|2.984
1271165400|2010-04-13 13:30:00|3.98|3.99|3.93|3.97|4294500|2.961
1271251800|2010-04-14 13:30:00|4.02|4.07|4|4.07|8243600|3.036
1271338200|2010-04-15 13:30:00|4.05|4.13|4.04|4.13|7346200|3.081
1271424600|2010-04-16 13:30:00|4.17|4.17|4|4.02|10178900|2.998
1271683800|2010-04-19 13:30:00|3.99|4.06|3.98|4.04|5706100|3.013
1271770200|2010-04-20 13:30:00|4.16|4.25|4.13|4.24|8417400|3.163
1271856600|2010-04-21 13:30:00|4.18|4.23|4.14|4.17|7427700|3.11
1271943000|2010-04-22 13:30:00|4.1|4.18|4.05|4.18|4913600|3.118
1272029400|2010-04-23 13:30:00|4.18|4.32|4.18|4.29|5819800|3.2
1272288600|2010-04-26 13:30:00|4.38|4.42|4.36|4.37|6217400|3.26
1272375000|2010-04-27 13:30:00|4.28|4.36|4.16|4.19|11597200|3.125
1272461400|2010-04-28 13:30:00|4.2|4.2|4.08|4.13|7413900|3.081
1272547800|2010-04-29 13:30:00|4.09|4.24|4.08|4.22|8043400|3.148
1272634200|2010-04-30 13:30:00|4.15|4.15|4.03|4.07|7138700|3.036
1272893400|2010-05-03 13:30:00|4.1|4.15|4.06|4.11|2499600|3.066
1272979800|2010-05-04 13:30:00|3.85|4.11|3.71|3.74|16278600|2.79
1273066200|2010-05-05 13:30:00|3.63|3.73|3.61|3.65|9064200|2.723
1273152600|2010-05-06 13:30:00|3.59|3.62|3|3.36|20268600|2.506
1273239000|2010-05-07 13:30:00|3.21|3.33|3.03|3.2|15041800|2.387
1273498200|2010-05-10 13:30:00|3.64|3.69|3.55|3.61|12145500|2.693
1273584600|2010-05-11 13:30:00|3.49|3.69|3.46|3.61|6967300|2.693
1273671000|2010-05-12 13:30:00|3.57|3.62|3.53|3.58|3827300|2.67
1273757400|2010-05-13 13:30:00|3.54|3.58|3.51|3.52|3789800|2.626
1273843800|2010-05-14 13:30:00|3.48|3.48|3.35|3.36|5639800|2.506
1274103000|2010-05-17 13:30:00|3.42|3.43|3.25|3.37|4317300|2.514
1274189400|2010-05-18 13:30:00|3.43|3.47|3.25|3.27|3601100|2.439
1274275800|2010-05-19 13:30:00|3.29|3.35|3.21|3.3|4942900|2.461
1274362200|2010-05-20 13:30:00|3.18|3.2|3.08|3.15|5120700|2.35
1274448600|2010-05-21 13:30:00|3.02|3.29|3.01|3.24|5403500|2.417
1274707800|2010-05-24 13:30:00|3.21|3.24|3.13|3.16|2632200|2.357
1274794200|2010-05-25 13:30:00|2.91|3.05|2.88|3.05|9978600|2.275
1274880600|2010-05-26 13:30:00|3.1|3.18|3.1|3.14|8794400|2.342
1274967000|2010-05-27 13:30:00|3.28|3.4|3.24|3.4|8532700|2.536
1275053400|2010-05-28 13:30:00|3.42|3.42|3.27|3.29|3983800|2.454
1275399000|2010-06-01 13:30:00|3.33|3.43|3.31|3.33|4333400|2.484
1275485400|2010-06-02 13:30:00|3.26|3.36|3.22|3.34|3337600|2.491
1275571800|2010-06-03 13:30:00|3.42|3.43|3.32|3.37|3035600|2.514
1275658200|2010-06-04 13:30:00|3.19|3.28|3.13|3.16|6103500|2.357
1275917400|2010-06-07 13:30:00|3.21|3.22|3.1|3.13|2630100|2.335
1276003800|2010-06-08 13:30:00|3.05|3.07|2.94|3.06|7037700|2.282
1276090200|2010-06-09 13:30:00|3.09|3.15|3.05|3.05|3594500|2.275
1276176600|2010-06-10 13:30:00|3.23|3.3|3.22|3.29|4337500|2.454
1276263000|2010-06-11 13:30:00|3.22|3.22|3.15|3.16|4073200|2.357
1276522200|2010-06-14 13:30:00|3.23|3.27|3.2|3.22|2949900|2.402
1276608600|2010-06-15 13:30:00|3.3|3.35|3.26|3.35|3196900|2.499
1276695000|2010-06-16 13:30:00|3.33|3.38|3.29|3.34|3617200|2.491
1276781400|2010-06-17 13:30:00|3.45|3.46|3.38|3.43|3179600|2.558
1276867800|2010-06-18 13:30:00|3.4|3.43|3.34|3.37|3052300|2.514
1277127000|2010-06-21 13:30:00|3.4|3.41|3.29|3.34|2745800|2.491
1277213400|2010-06-22 13:30:00|3.46|3.55|3.4|3.44|5816800|2.566
1277299800|2010-06-23 13:30:00|3.57|3.57|3.47|3.52|4002300|2.626
1277386200|2010-06-24 13:30:00|3.46|3.47|3.35|3.41|4646500|2.543
1277472600|2010-06-25 13:30:00|3.33|3.36|3.26|3.32|4483500|2.476
1277731800|2010-06-28 13:30:00|3.37|3.38|3.32|3.37|2390800|2.514
1277818200|2010-06-29 13:30:00|3.34|3.35|3.21|3.23|3639000|2.409
1277904600|2010-06-30 13:30:00|3.25|3.3|3.13|3.16|2956600|2.357
1277991000|2010-07-01 13:30:00|3.24|3.29|3.14|3.23|3882700|2.409
1278077400|2010-07-02 13:30:00|3.34|3.36|3.24|3.31|3864300|2.469
1278423000|2010-07-06 13:30:00|3.44|3.46|3.34|3.38|4614300|2.521
1278509400|2010-07-07 13:30:00|3.45|3.62|3.43|3.62|4095100|2.7
1278595800|2010-07-08 13:30:00|3.7|3.71|3.58|3.67|4505800|2.737
1278682200|2010-07-09 13:30:00|3.7|3.77|3.68|3.77|3853200|2.812
1278941400|2010-07-12 13:30:00|3.7|3.77|3.7|3.77|1754900|2.812
1279027800|2010-07-13 13:30:00|3.84|3.92|3.83|3.89|3164900|2.902
1279114200|2010-07-14 13:30:00|3.83|3.87|3.78|3.86|2664600|2.879
1279200600|2010-07-15 13:30:00|3.86|3.86|3.76|3.86|3593600|2.879
1279287000|2010-07-16 13:30:00|3.7|3.7|3.6|3.6|3216300|2.685
1279546200|2010-07-19 13:30:00|3.68|3.69|3.58|3.65|2241800|2.723
1279632600|2010-07-20 13:30:00|3.58|3.73|3.56|3.72|4463900|2.775
1279719000|2010-07-21 13:30:00|3.74|3.75|3.61|3.64|3046900|2.715
1279805400|2010-07-22 13:30:00|3.81|3.88|3.81|3.87|3441900|2.887
1279891800|2010-07-23 13:30:00|3.85|3.96|3.8|3.95|4955800|2.946
1280151000|2010-07-26 13:30:00|4.03|4.1|4.01|4.1|4499000|3.058
1280237400|2010-07-27 13:30:00|4.39|4.45|4.34|4.45|12640300|3.319
1280323800|2010-07-28 13:30:00|4.32|4.34|4.28|4.32|5432500|3.222
1280410200|2010-07-29 13:30:00|4.34|4.38|4.24|4.3|4378800|3.207
1280496600|2010-07-30 13:30:00|4.29|4.37|4.27|4.3|5343200|3.207
1280755800|2010-08-02 13:30:00|4.57|4.59|4.53|4.57|5854700|3.409
1280842200|2010-08-03 13:30:00|4.53|4.6|4.5|4.6|5632600|3.431
1280928600|2010-08-04 13:30:00|4.72|4.81|4.68|4.81|7839800|3.588
1281015000|2010-08-05 13:30:00|4.84|4.85|4.79|4.85|4720800|3.618
1281101400|2010-08-06 13:30:00|4.72|4.85|4.68|4.85|7242300|3.618
1281360600|2010-08-09 13:30:00|4.74|4.82|4.72|4.82|5118600|3.595
1281447000|2010-08-10 13:30:00|4.68|4.81|4.65|4.8|4450600|3.58
1281533400|2010-08-11 13:30:00|4.52|4.52|4.35|4.35|7541100|3.245
1281619800|2010-08-12 13:30:00|4.27|4.43|4.27|4.42|5743400|3.297
1281706200|2010-08-13 13:30:00|4.39|4.43|4.35|4.4|2715200|3.282
1281965400|2010-08-16 13:30:00|4.31|4.39|4.3|4.38|3286500|3.267
1282051800|2010-08-17 13:30:00|4.4|4.42|4.34|4.39|3658200|3.274
1282138200|2010-08-18 13:30:00|4.45|4.46|4.39|4.43|1609400|3.304
1282224600|2010-08-19 13:30:00|4.48|4.49|4.32|4.34|2365100|3.237
1282311000|2010-08-20 13:30:00|4.32|4.34|4.27|4.32|2683200|3.222
1282570200|2010-08-23 13:30:00|4.33|4.37|4.27|4.27|2672300|3.185
1282656600|2010-08-24 13:30:00|4.15|4.18|4.06|4.11|4322200|3.066
1282743000|2010-08-25 13:30:00|4.07|4.11|4.02|4.1|2935200|3.058
1282829400|2010-08-26 13:30:00|4.17|4.25|4.13|4.15|2546800|3.095
1282915800|2010-08-27 13:30:00|4.2|4.25|4.11|4.25|1713500|3.17
1283175000|2010-08-30 13:30:00|4.25|4.25|4.15|4.15|1095700|3.095
1283261400|2010-08-31 13:30:00|4.18|4.27|4.14|4.2|5088800|3.133
1283347800|2010-09-01 13:30:00|4.28|4.42|4.28|4.4|3733000|3.282
1283434200|2010-09-02 13:30:00|4.42|4.47|4.4|4.46|2365800|3.327
1283520600|2010-09-03 13:30:00|4.47|4.56|4.44|4.53|2975300|3.379
1283866200|2010-09-07 13:30:00|4.41|4.47|4.38|4.42|2838800|3.297
1283952600|2010-09-08 13:30:00|4.46|4.5|4.43|4.44|1826500|3.312
1284039000|2010-09-09 13:30:00|4.6|4.62|4.51|4.56|2239600|3.401
1284125400|2010-09-10 13:30:00|4.65|4.67|4.63|4.65|1899500|3.468
1284384600|2010-09-13 13:30:00|4.8|4.81|4.74|4.76|1668700|3.55
1284471000|2010-09-14 13:30:00|4.73|4.79|4.71|4.79|2530800|3.573
1284557400|2010-09-15 13:30:00|4.75|4.83|4.74|4.8|2258400|3.58
1284643800|2010-09-16 13:30:00|4.78|4.79|4.73|4.76|1901900|3.55
1284730200|2010-09-17 13:30:00|4.73|4.74|4.65|4.68|1867700|3.491
1284989400|2010-09-20 13:30:00|4.72|4.84|4.69|4.82|3114100|3.595
1285075800|2010-09-21 13:30:00|4.85|4.86|4.75|4.78|2432300|3.565
1285162200|2010-09-22 13:30:00|4.74|4.81|4.7|4.72|2283500|3.521
1285248600|2010-09-23 13:30:00|4.62|4.7|4.6|4.64|3145400|3.461
1285335000|2010-09-24 13:30:00|4.77|4.83|4.75|4.81|3399400|3.588
1285594200|2010-09-27 13:30:00|4.85|4.86|4.74|4.74|1523900|3.536
1285680600|2010-09-28 13:30:00|4.76|4.76|4.65|4.73|2649800|3.528
1285767000|2010-09-29 13:30:00|4.69|4.72|4.64|4.65|2559900|3.468
1285853400|2010-09-30 13:30:00|4.74|4.77|4.6|4.61|2725000|3.439
1285939800|2010-10-01 13:30:00|4.68|4.7|4.59|4.63|4208800|3.453
1286199000|2010-10-04 13:30:00|4.63|4.68|4.55|4.58|2617500|3.416
1286285400|2010-10-05 13:30:00|4.73|4.83|4.71|4.83|4024700|3.603
1286371800|2010-10-06 13:30:00|4.83|4.85|4.78|4.78|2600900|3.565
1286458200|2010-10-07 13:30:00|4.75|4.76|4.62|4.67|2029700|3.483
1286544600|2010-10-08 13:30:00|4.63|4.66|4.61|4.63|1249100|3.453
1286803800|2010-10-11 13:30:00|4.68|4.69|4.63|4.64|1334300|3.461
1286890200|2010-10-12 13:30:00|4.58|4.62|4.53|4.59|1798800|3.424
1286976600|2010-10-13 13:30:00|4.6|4.61|4.56|4.59|1600900|3.424
1287063000|2010-10-14 13:30:00|4.49|4.52|4.43|4.49|2746100|3.349
1287149400|2010-10-15 13:30:00|4.54|4.55|4.4|4.44|2112000|3.312
1287408600|2010-10-18 13:30:00|4.54|4.6|4.53|4.57|1918400|3.409
1287495000|2010-10-19 13:30:00|4.45|4.47|4.35|4.38|3365200|3.267
1287581400|2010-10-20 13:30:00|4.42|4.45|4.41|4.44|1651300|3.312
1287667800|2010-10-21 13:30:00|4.45|4.48|4.34|4.37|2299800|3.26
1287754200|2010-10-22 13:30:00|4.49|4.51|4.45|4.47|1623100|3.334
1288013400|2010-10-25 13:30:00|4.34|4.34|4.25|4.26|3099000|3.177
1288099800|2010-10-26 13:30:00|4.28|4.34|4.25|4.26|2264500|3.177
1288186200|2010-10-27 13:30:00|4.33|4.36|4.3|4.36|1977100|3.252
1288272600|2010-10-28 13:30:00|4.36|4.37|4.27|4.29|1354500|3.2
1288359000|2010-10-29 13:30:00|4.38|4.41|4.37|4.38|1469500|3.267
1288618200|2010-11-01 13:30:00|4.48|4.51|4.37|4.39|2978800|3.274
1288704600|2010-11-02 13:30:00|4.34|4.36|4.25|4.3|2919400|3.207
1288791000|2010-11-03 13:30:00|4.44|4.45|4.38|4.45|2799000|3.319
1288877400|2010-11-04 13:30:00|4.59|4.59|4.52|4.57|4128100|3.409
1288963800|2010-11-05 13:30:00|4.56|4.58|4.48|4.54|4282500|3.386
1289226600|2010-11-08 14:30:00|4.44|4.45|4.37|4.41|7397300|3.289
1289313000|2010-11-09 14:30:00|4.45|4.45|4.31|4.34|2759300|3.237
1289399400|2010-11-10 14:30:00|4.36|4.38|4.28|4.38|3229200|3.267
1289485800|2010-11-11 14:30:00|4.36|4.42|4.34|4.38|2193600|3.267
1289572200|2010-11-12 14:30:00|4.48|4.51|4.4|4.45|5070700|3.319
1289831400|2010-11-15 14:30:00|4.48|4.49|4.4|4.4|2006000|3.282
1289917800|2010-11-16 14:30:00|4.29|4.31|4.18|4.21|3085700|3.14
1290004200|2010-11-17 14:30:00|4.18|4.24|4.17|4.19|1454800|3.125
1290090600|2010-11-18 14:30:00|4.33|4.34|4.27|4.3|1924900|3.207
1290177000|2010-11-19 14:30:00|4.2|4.3|4.18|4.27|3657500|3.185
1290436200|2010-11-22 14:30:00|4.08|4.1|4.02|4.1|4879700|3.058
1290522600|2010-11-23 14:30:00|4|4.05|3.97|3.97|2845100|2.961
1290609000|2010-11-24 14:30:00|4.01|4.05|4|4.02|2651100|2.998
1290781800|2010-11-26 14:30:00|3.85|3.89|3.83|3.86|2610900|2.879
1291041000|2010-11-29 14:30:00|3.75|3.82|3.72|3.82|4061100|2.849
1291127400|2010-11-30 14:30:00|3.71|3.8|3.7|3.78|4075500|2.819
1291213800|2010-12-01 14:30:00|3.95|4|3.92|4|2380300|2.984
1291300200|2010-12-02 14:30:00|4.02|4.14|4.01|4.14|2106700|3.088
1291386600|2010-12-03 14:30:00|4.14|4.2|4.11|4.2|1944800|3.133
1291645800|2010-12-06 14:30:00|4.11|4.16|4.1|4.16|2839600|3.103
1291732200|2010-12-07 14:30:00|4.23|4.25|4.16|4.16|2442900|3.103
1291818600|2010-12-08 14:30:00|4.23|4.29|4.22|4.28|1861400|3.192
1291905000|2010-12-09 14:30:00|4.33|4.34|4.26|4.33|3421000|3.23
1291991400|2010-12-10 14:30:00|4.32|4.34|4.28|4.34|1883100|3.237
1292250600|2010-12-13 14:30:00|4.33|4.36|4.31|4.35|2115000|3.245
1292337000|2010-12-14 14:30:00|4.34|4.36|4.3|4.3|2015100|3.207
1292423400|2010-12-15 14:30:00|4.29|4.3|4.21|4.23|2456600|3.155
1292509800|2010-12-16 14:30:00|4.26|4.28|4.22|4.26|1796500|3.177
1292596200|2010-12-17 14:30:00|4.08|4.11|4.06|4.11|2862500|3.066
1292855400|2010-12-20 14:30:00|4.12|4.14|4.08|4.1|2008400|3.058
1292941800|2010-12-21 14:30:00|4.16|4.2|4.15|4.18|1631200|3.118
1293028200|2010-12-22 14:30:00|4.23|4.24|4.19|4.22|1335000|3.148
1293114600|2010-12-23 14:30:00|4.2|4.2|4.16|4.18|670500|3.118
1293460200|2010-12-27 14:30:00|4.24|4.24|4.12|4.19|907800|3.125
1293546600|2010-12-28 14:30:00|4.21|4.21|4.13|4.15|825700|3.095
1293633000|2010-12-29 14:30:00|4.14|4.16|4.12|4.13|2124600|3.081
1293719400|2010-12-30 14:30:00|4.12|4.15|4.09|4.13|1717000|3.081
1293805800|2010-12-31 14:30:00|4.1|4.17|4.08|4.11|2608900|3.066
1294065000|2011-01-03 14:30:00|4.14|4.2|4.12|4.17|2098600|3.11
1294151400|2011-01-04 14:30:00|4.23|4.24|4.18|4.2|3103600|3.133
1294237800|2011-01-05 14:30:00|4.17|4.26|4.17|4.26|3480000|3.177
1294324200|2011-01-06 14:30:00|4.18|4.21|4.13|4.14|3748000|3.088
1294410600|2011-01-07 14:30:00|4.13|4.15|4.08|4.11|2952500|3.066
1294669800|2011-01-10 14:30:00|4.06|4.08|4.01|4.06|2711400|3.028
1294756200|2011-01-11 14:30:00|4.12|4.13|4.05|4.1|5217400|3.058
1294842600|2011-01-12 14:30:00|4.19|4.26|4.17|4.26|2593400|3.177
1294929000|2011-01-13 14:30:00|4.31|4.33|4.28|4.3|2163600|3.207
1295015400|2011-01-14 14:30:00|4.33|4.43|4.31|4.43|2636800|3.304
1295361000|2011-01-18 14:30:00|4.31|4.34|4.28|4.34|3658700|3.237
1295447400|2011-01-19 14:30:00|4.3|4.31|4.19|4.21|3311400|3.14
1295533800|2011-01-20 14:30:00|4.24|4.27|4.2|4.24|3227500|3.163
1295620200|2011-01-21 14:30:00|4.3|4.32|4.25|4.31|2690300|3.215
1295879400|2011-01-24 14:30:00|4.11|4.16|4.09|4.14|4531000|3.088
1295965800|2011-01-25 14:30:00|3.95|3.98|3.94|3.97|5208700|2.961
1296052200|2011-01-26 14:30:00|3.99|4|3.96|3.97|2975600|2.961
1296138600|2011-01-27 14:30:00|4.01|4.05|3.99|4.04|4817700|3.013
1296225000|2011-01-28 14:30:00|3.94|3.98|3.85|3.87|4271600|2.887
1296484200|2011-01-31 14:30:00|3.99|4.05|3.98|4.03|2656200|3.006
1296570600|2011-02-01 14:30:00|4.1|4.19|4.09|4.19|3583700|3.125
1296657000|2011-02-02 14:30:00|4.16|4.18|4.12|4.15|2919700|3.095
1296743400|2011-02-03 14:30:00|4.06|4.09|4.02|4.08|2387300|3.043
1296829800|2011-02-04 14:30:00|4.06|4.11|4.06|4.1|2029400|3.058
1297089000|2011-02-07 14:30:00|4.12|4.17|4.12|4.16|4213900|3.103
1297175400|2011-02-08 14:30:00|4.16|4.24|4.13|4.23|4411200|3.155
1297261800|2011-02-09 14:30:00|4.21|4.25|4.17|4.21|4906000|3.14
1297348200|2011-02-10 14:30:00|4.17|4.25|4.14|4.25|4266300|3.17
1297434600|2011-02-11 14:30:00|4.22|4.29|4.21|4.25|2506300|3.17
1297693800|2011-02-14 14:30:00|4.19|4.23|4.18|4.19|2098700|3.125
1297780200|2011-02-15 14:30:00|4.32|4.35|4.27|4.27|3622900|3.185
1297866600|2011-02-16 14:30:00|4.27|4.32|4.25|4.3|3027800|3.207
1297953000|2011-02-17 14:30:00|4.42|4.45|4.41|4.41|3602300|3.289
1298039400|2011-02-18 14:30:00|4.44|4.48|4.43|4.44|2575000|3.312
1298385000|2011-02-22 14:30:00|4.26|4.35|4.2|4.22|4448900|3.148
1298471400|2011-02-23 14:30:00|4.3|4.31|4.16|4.22|3010500|3.148
1298557800|2011-02-24 14:30:00|4.2|4.22|4.12|4.18|4760900|3.118
1298644200|2011-02-25 14:30:00|4.03|4.06|4.01|4.05|7295400|3.021
1298903400|2011-02-28 14:30:00|4.06|4.09|4|4.04|3063600|3.013
1298989800|2011-03-01 14:30:00|4.04|4.05|3.94|3.95|5120500|2.946
1299076200|2011-03-02 14:30:00|4.08|4.12|4.03|4.03|5567700|3.006
1299162600|2011-03-03 14:30:00|4.1|4.12|4.05|4.09|6056200|3.051
1299249000|2011-03-04 14:30:00|4.04|4.05|3.95|4|5949500|2.984
1299508200|2011-03-07 14:30:00|3.99|3.99|3.88|3.91|4479400|2.916
1299594600|2011-03-08 14:30:00|3.91|3.96|3.89|3.93|2306400|2.931
1299681000|2011-03-09 14:30:00|3.91|3.96|3.9|3.93|2822500|2.931
1299767400|2011-03-10 14:30:00|3.84|3.89|3.83|3.85|5142100|2.872
1299853800|2011-03-11 14:30:00|3.86|3.93|3.85|3.9|3100000|2.909
1300109400|2011-03-14 13:30:00|3.93|3.95|3.86|3.91|2121500|2.916
1300195800|2011-03-15 13:30:00|3.79|3.88|3.76|3.87|3694800|2.887
1300282200|2011-03-16 13:30:00|3.82|3.84|3.68|3.74|5200000|2.79
1300368600|2011-03-17 13:30:00|3.84|3.85|3.75|3.78|5614900|2.819
1300455000|2011-03-18 13:30:00|3.83|3.85|3.81|3.82|2403800|2.849
1300714200|2011-03-21 13:30:00|3.92|3.93|3.88|3.9|4651100|2.909
1300800600|2011-03-22 13:30:00|3.96|3.99|3.92|3.95|3525200|2.946
1300887000|2011-03-23 13:30:00|3.85|3.91|3.83|3.91|4030000|2.916
1300973400|2011-03-24 13:30:00|3.87|3.88|3.84|3.88|3248400|2.894
1301059800|2011-03-25 13:30:00|3.86|3.86|3.8|3.81|4168700|2.842
1301319000|2011-03-28 13:30:00|3.85|3.87|3.82|3.83|2128400|2.857
1301405400|2011-03-29 13:30:00|3.81|3.83|3.77|3.83|1590600|2.857
1301491800|2011-03-30 13:30:00|3.77|3.77|3.71|3.74|3069300|2.79
1301578200|2011-03-31 13:30:00|3.72|3.75|3.69|3.7|3097100|2.76
1301664600|2011-04-01 13:30:00|3.83|3.92|3.81|3.88|5786800|2.894
1301923800|2011-04-04 13:30:00|3.88|3.9|3.85|3.85|1466900|2.872
1302010200|2011-04-05 13:30:00|3.86|3.88|3.82|3.86|1411000|2.879
1302096600|2011-04-06 13:30:00|4.01|4.05|3.99|4.01|3681800|2.991
1302183000|2011-04-07 13:30:00|4.02|4.05|3.98|4|2497700|2.984
1302269400|2011-04-08 13:30:00|4.06|4.07|3.98|3.98|1884600|2.969
1302528600|2011-04-11 13:30:00|4.06|4.08|4.02|4.03|1819900|3.006
1302615000|2011-04-12 13:30:00|3.92|3.92|3.86|3.92|2834400|2.924
1302701400|2011-04-13 13:30:00|3.94|3.95|3.89|3.91|1849900|2.916
1302787800|2011-04-14 13:30:00|3.88|3.91|3.86|3.9|1042600|2.909
1302874200|2011-04-15 13:30:00|3.87|3.89|3.85|3.88|1290900|2.894
1303133400|2011-04-18 13:30:00|3.78|3.82|3.76|3.82|3631000|2.849
1303219800|2011-04-19 13:30:00|3.8|3.8|3.76|3.8|1379800|2.834
1303306200|2011-04-20 13:30:00|3.81|3.85|3.8|3.84|1887000|2.864
1303392600|2011-04-21 13:30:00|3.92|3.94|3.89|3.92|2157200|2.924
1303738200|2011-04-25 13:30:00|3.91|3.94|3.88|3.91|1127200|2.916
1303824600|2011-04-26 13:30:00|3.92|3.96|3.9|3.93|1700000|2.931
1303911000|2011-04-27 13:30:00|3.93|3.98|3.9|3.98|2101800|2.969
1303997400|2011-04-28 13:30:00|3.92|3.96|3.9|3.93|3083500|2.931
1304083800|2011-04-29 13:30:00|3.91|3.98|3.91|3.95|966000|2.946
1304343000|2011-05-02 13:30:00|3.93|3.96|3.91|3.93|2076100|2.931
1304429400|2011-05-03 13:30:00|3.84|3.88|3.81|3.83|5534300|2.857
1304515800|2011-05-04 13:30:00|3.81|3.82|3.77|3.79|3149300|2.827
1304602200|2011-05-05 13:30:00|3.46|3.55|3.45|3.48|13928600|2.596
1304688600|2011-05-06 13:30:00|3.51|3.56|3.44|3.45|11336400|2.573
1304947800|2011-05-09 13:30:00|3.45|3.5|3.43|3.47|3763700|2.588
1305034200|2011-05-10 13:30:00|3.53|3.54|3.51|3.53|4667900|2.633
1305120600|2011-05-11 13:30:00|3.56|3.57|3.47|3.49|2662200|2.603
1305207000|2011-05-12 13:30:00|3.52|3.58|3.49|3.55|2300000|2.648
1305293400|2011-05-13 13:30:00|3.54|3.55|3.46|3.48|1992900|2.596
1305552600|2011-05-16 13:30:00|3.47|3.51|3.45|3.45|2562400|2.573
1305639000|2011-05-17 13:30:00|3.46|3.48|3.43|3.48|1778100|2.596
1305725400|2011-05-18 13:30:00|3.42|3.46|3.4|3.46|1802500|2.581
1305811800|2011-05-19 13:30:00|3.42|3.46|3.39|3.45|3275800|2.573
1305898200|2011-05-20 13:30:00|3.36|3.37|3.3|3.33|3168800|2.484
1306157400|2011-05-23 13:30:00|3.24|3.27|3.22|3.25|2852600|2.424
1306243800|2011-05-24 13:30:00|3.18|3.2|3.16|3.19|3323800|2.379
1306330200|2011-05-25 13:30:00|3.23|3.3|3.23|3.27|2784400|2.439
1306416600|2011-05-26 13:30:00|3.34|3.38|3.31|3.38|2607600|2.521
1306503000|2011-05-27 13:30:00|3.42|3.47|3.41|3.42|2555100|2.551
1306848600|2011-05-31 13:30:00|3.41|3.42|3.36|3.41|2567300|2.543
1306935000|2011-06-01 13:30:00|3.27|3.27|3.18|3.19|3715200|2.379
1307021400|2011-06-02 13:30:00|3.17|3.19|3.12|3.17|4580000|2.364
1307107800|2011-06-03 13:30:00|3.1|3.19|3.08|3.17|3860400|2.364
1307367000|2011-06-06 13:30:00|3.09|3.09|3|3.02|4790200|2.253
1307453400|2011-06-07 13:30:00|3.09|3.12|3.07|3.08|2457700|2.297
1307539800|2011-06-08 13:30:00|3.15|3.18|3.12|3.14|3677700|2.342
1307626200|2011-06-09 13:30:00|3.07|3.12|3.05|3.1|1940800|2.312
1307712600|2011-06-10 13:30:00|3.05|3.05|3|3.04|2722100|2.268
1307971800|2011-06-13 13:30:00|3.09|3.09|3.03|3.09|4000400|2.305
1308058200|2011-06-14 13:30:00|3.16|3.18|3.13|3.13|2150900|2.335
1308144600|2011-06-15 13:30:00|3.09|3.1|2.99|3.03|4542700|2.26
1308231000|2011-06-16 13:30:00|3.02|3.07|2.99|3.05|3574900|2.275
1308317400|2011-06-17 13:30:00|3.07|3.11|3.06|3.08|1763000|2.297
1308576600|2011-06-20 13:30:00|3.01|3.05|3|3.01|3388200|2.245
1308663000|2011-06-21 13:30:00|3.01|3.04|3|3.02|1566700|2.253
1308749400|2011-06-22 13:30:00|3.01|3.02|2.96|2.98|1477500|2.223
1308835800|2011-06-23 13:30:00|2.88|2.9|2.84|2.88|4059100|2.148
1308922200|2011-06-24 13:30:00|2.77|2.78|2.7|2.73|6175300|2.036
1309181400|2011-06-27 13:30:00|2.71|2.77|2.71|2.75|3982100|2.051
1309267800|2011-06-28 13:30:00|2.79|2.85|2.78|2.8|4025400|2.088
1309354200|2011-06-29 13:30:00|2.85|2.85|2.81|2.83|2034300|2.111
1309440600|2011-06-30 13:30:00|3.08|3.15|3.04|3.12|7936700|2.327
1309527000|2011-07-01 13:30:00|3.21|3.26|3.2|3.25|13455500|2.424
1309872600|2011-07-05 13:30:00|3.13|3.13|3.03|3.07|36930300|2.29
1309959000|2011-07-06 13:30:00|3|3.02|2.97|3.02|4950800|2.253
1310045400|2011-07-07 13:30:00|3.05|3.07|3.03|3.05|2489000|2.275
1310131800|2011-07-08 13:30:00|2.98|2.99|2.92|2.95|2992900|2.2
1310391000|2011-07-11 13:30:00|2.82|2.83|2.77|2.81|5806400|2.096
1310477400|2011-07-12 13:30:00|2.74|2.8|2.74|2.75|4517900|2.051
1310563800|2011-07-13 13:30:00|2.75|2.84|2.73|2.8|2143500|2.088
1310650200|2011-07-14 13:30:00|2.91|2.93|2.87|2.9|5200500|2.163
1310736600|2011-07-15 13:30:00|2.89|2.9|2.82|2.83|2899700|2.111
1310995800|2011-07-18 13:30:00|2.72|2.74|2.58|2.62|8829100|1.954
1311082200|2011-07-19 13:30:00|2.72|2.76|2.7|2.76|5064800|2.059
1311168600|2011-07-20 13:30:00|2.86|2.88|2.83|2.85|5840800|2.126
1311255000|2011-07-21 13:30:00|3.03|3.12|3.02|3.08|8541800|2.297
1311341400|2011-07-22 13:30:00|3.03|3.05|2.99|3.02|3719600|2.253
1311600600|2011-07-25 13:30:00|2.89|2.92|2.87|2.91|4021000|2.171
1311687000|2011-07-26 13:30:00|2.9|2.94|2.88|2.9|4043700|2.163
1311773400|2011-07-27 13:30:00|2.82|2.82|2.75|2.77|2998600|2.066
1311859800|2011-07-28 13:30:00|2.83|2.9|2.82|2.85|2515400|2.126
1311946200|2011-07-29 13:30:00|2.78|2.83|2.77|2.78|2704100|2.074
1312205400|2011-08-01 13:30:00|2.77|2.78|2.64|2.69|6870500|2.006
1312291800|2011-08-02 13:30:00|2.61|2.62|2.54|2.55|5615700|1.902
1312378200|2011-08-03 13:30:00|2.6|2.6|2.5|2.59|5745900|1.932
1312464600|2011-08-04 13:30:00|2.31|2.32|2.17|2.18|10407400|1.626
1312551000|2011-08-05 13:30:00|2.19|2.24|2.06|2.21|8173600|1.648
1312810200|2011-08-08 13:30:00|2.12|2.17|2|2|12366100|1.492
1312896600|2011-08-09 13:30:00|2.05|2.1|1.94|2.08|7444700|1.551
1312983000|2011-08-10 13:30:00|2.05|2.05|1.92|1.92|7321600|1.432
1313069400|2011-08-11 13:30:00|1.95|2.16|1.94|2.12|6167500|1.581
1313155800|2011-08-12 13:30:00|2.19|2.21|2.13|2.15|3714600|1.604
1313415000|2011-08-15 13:30:00|2.14|2.2|2.13|2.19|3483300|1.634
1313501400|2011-08-16 13:30:00|2.11|2.18|2.1|2.15|3163900|1.604
1313587800|2011-08-17 13:30:00|2.16|2.21|2.11|2.15|3001500|1.604
1313674200|2011-08-18 13:30:00|1.96|2|1.9|1.95|8343900|1.454
1313760600|2011-08-19 13:30:00|1.85|1.89|1.82|1.84|4629500|1.372
1314019800|2011-08-22 13:30:00|1.85|1.85|1.76|1.76|2592800|1.313
1314106200|2011-08-23 13:30:00|1.85|1.9|1.82|1.9|2699000|1.417
1314192600|2011-08-24 13:30:00|1.92|1.99|1.91|1.97|3737100|1.469
1314279000|2011-08-25 13:30:00|2.08|2.13|1.95|1.95|6179100|1.454
1314365400|2011-08-26 13:30:00|1.91|1.98|1.87|1.93|5514600|1.44
1314624600|2011-08-29 13:30:00|2|2.05|1.98|2.04|2356500|1.522
1314711000|2011-08-30 13:30:00|2.04|2.1|2.02|2.08|4486400|1.551
1314797400|2011-08-31 13:30:00|2.14|2.18|2.13|2.18|3916400|1.626
1314883800|2011-09-01 13:30:00|2.27|2.3|2.21|2.22|4179300|1.656
1314970200|2011-09-02 13:30:00|2.16|2.17|2.07|2.1|4270400|1.566
1315315800|2011-09-06 13:30:00|1.93|1.99|1.91|1.97|4369900|1.469
1315402200|2011-09-07 13:30:00|2.03|2.09|2.01|2.08|3984900|1.551
1315488600|2011-09-08 13:30:00|2.08|2.11|2.01|2.02|2370800|1.507
1315575000|2011-09-09 13:30:00|1.95|2|1.9|1.94|3333400|1.447
1315834200|2011-09-12 13:30:00|1.92|1.97|1.86|1.94|4257100|1.447
1315920600|2011-09-13 13:30:00|1.97|2.02|1.93|1.99|3737100|1.484
1316007000|2011-09-14 13:30:00|2.06|2.13|2.01|2.13|5003700|1.589
1316093400|2011-09-15 13:30:00|2.21|2.27|2.19|2.27|4653000|1.693
1316179800|2011-09-16 13:30:00|2.31|2.32|2.21|2.23|4304900|1.663
1316439000|2011-09-19 13:30:00|2.06|2.14|2.03|2.14|6572000|1.596
1316525400|2011-09-20 13:30:00|2.08|2.15|2.04|2.1|3450200|1.566
1316611800|2011-09-21 13:30:00|2.22|2.24|2.13|2.13|4178000|1.589
1316698200|2011-09-22 13:30:00|2.01|2.03|1.92|1.98|5451800|1.477
1316784600|2011-09-23 13:30:00|1.99|2.09|1.99|2.07|3751400|1.544
1317043800|2011-09-26 13:30:00|2.14|2.21|2.09|2.21|4372300|1.648
1317130200|2011-09-27 13:30:00|2.25|2.29|2.22|2.22|3947100|1.656
1317216600|2011-09-28 13:30:00|2.23|2.26|2.14|2.14|3097600|1.596
1317303000|2011-09-29 13:30:00|2.25|2.27|2.18|2.22|4327100|1.656
1317389400|2011-09-30 13:30:00|2.14|2.16|2.09|2.09|3291800|1.559
1317648600|2011-10-03 13:30:00|2.03|2.08|1.95|1.96|4239500|1.462
1317735000|2011-10-04 13:30:00|1.87|2|1.83|1.99|5800000|1.484
1317821400|2011-10-05 13:30:00|2.01|2.04|1.97|2.02|3875600|1.507
1317907800|2011-10-06 13:30:00|2.08|2.22|2.06|2.17|5576600|1.619
1317994200|2011-10-07 13:30:00|2.18|2.18|2.09|2.12|4157400|1.581
1318253400|2011-10-10 13:30:00|2.15|2.22|2.15|2.22|2158900|1.656
1318339800|2011-10-11 13:30:00|2.19|2.24|2.18|2.22|2855000|1.656
1318426200|2011-10-12 13:30:00|2.27|2.29|2.23|2.26|4498300|1.686
1318512600|2011-10-13 13:30:00|2.15|2.16|2.09|2.13|2585100|1.589
1318599000|2011-10-14 13:30:00|2.1|2.12|2.05|2.08|3552000|1.551
1318858200|2011-10-17 13:30:00|2.08|2.08|1.97|1.98|3800000|1.477
1318944600|2011-10-18 13:30:00|1.97|2.06|1.94|2.03|4246700|1.514
1319031000|2011-10-19 13:30:00|2.06|2.07|2.01|2.02|2823400|1.507
1319117400|2011-10-20 13:30:00|2|2.01|1.95|2|2627300|1.492
1319203800|2011-10-21 13:30:00|2.05|2.09|2.02|2.04|3644400|1.522
1319463000|2011-10-24 13:30:00|2.14|2.19|2.12|2.19|4807600|1.634
1319549400|2011-10-25 13:30:00|2.19|2.22|2.14|2.17|2983100|1.619
1319635800|2011-10-26 13:30:00|2.16|2.19|2.09|2.17|1787400|1.619
1319722200|2011-10-27 13:30:00|2.38|2.41|2.28|2.39|5484200|1.783
1319808600|2011-10-28 13:30:00|2.26|2.26|2.22|2.22|2750600|1.656
1320067800|2011-10-31 13:30:00|2.14|2.14|2.05|2.06|3601100|1.537
1320154200|2011-11-01 13:30:00|1.93|2|1.91|1.94|6267400|1.447
1320240600|2011-11-02 13:30:00|1.84|1.87|1.79|1.84|14156400|1.372
1320327000|2011-11-03 13:30:00|1.93|1.93|1.83|1.87|7950000|1.395
1320413400|2011-11-04 13:30:00|1.85|1.86|1.8|1.83|4520200|1.365
1320676200|2011-11-07 14:30:00|1.8|1.83|1.77|1.82|3475500|1.358
1320762600|2011-11-08 14:30:00|1.9|1.91|1.84|1.89|4501600|1.41
1320849000|2011-11-09 14:30:00|1.77|1.79|1.72|1.72|8088100|1.283
1320935400|2011-11-10 14:30:00|1.78|1.79|1.71|1.73|4450600|1.29
1321021800|2011-11-11 14:30:00|1.81|1.85|1.79|1.83|3626000|1.365
1321281000|2011-11-14 14:30:00|1.81|1.81|1.76|1.76|2081400|1.313
1321367400|2011-11-15 14:30:00|1.75|1.77|1.71|1.73|2787500|1.29
1321453800|2011-11-16 14:30:00|1.69|1.71|1.66|1.67|8851200|1.246
1321540200|2011-11-17 14:30:00|1.61|1.61|1.56|1.58|4128600|1.179
1321626600|2011-11-18 14:30:00|1.6|1.6|1.56|1.58|2359400|1.179
1321885800|2011-11-21 14:30:00|1.48|1.49|1.44|1.48|4816400|1.104
1321972200|2011-11-22 14:30:00|1.41|1.43|1.38|1.39|6895400|1.037
1322058600|2011-11-23 14:30:00|1.39|1.39|1.33|1.34|3646900|0.9995
1322231400|2011-11-25 14:30:00|1.39|1.44|1.39|1.4|2216900|1.044
1322490600|2011-11-28 14:30:00|1.51|1.51|1.42|1.44|3633400|1.074
1322577000|2011-11-29 14:30:00|1.4|1.44|1.39|1.42|2480600|1.059
1322663400|2011-11-30 14:30:00|1.53|1.56|1.52|1.55|4536300|1.156
1322749800|2011-12-01 14:30:00|1.51|1.52|1.45|1.48|3837800|1.104
1322836200|2011-12-02 14:30:00|1.56|1.57|1.52|1.52|3987600|1.134
1323095400|2011-12-05 14:30:00|1.7|1.71|1.64|1.65|4614300|1.231
1323181800|2011-12-06 14:30:00|1.68|1.69|1.65|1.68|2343800|1.253
1323268200|2011-12-07 14:30:00|1.64|1.7|1.61|1.68|4009500|1.253
1323354600|2011-12-08 14:30:00|1.61|1.62|1.53|1.54|4173300|1.149
1323441000|2011-12-09 14:30:00|1.59|1.65|1.59|1.64|3493200|1.223
1323700200|2011-12-12 14:30:00|1.54|1.54|1.5|1.53|1972200|1.141
1323786600|2011-12-13 14:30:00|1.54|1.56|1.46|1.49|1847800|1.111
1323873000|2011-12-14 14:30:00|1.5|1.52|1.44|1.44|3006400|1.074
1323959400|2011-12-15 14:30:00|1.51|1.52|1.45|1.47|1773400|1.096
1324045800|2011-12-16 14:30:00|1.49|1.51|1.46|1.5|3194400|1.119
1324305000|2011-12-19 14:30:00|1.47|1.47|1.38|1.38|2580300|1.029
1324391400|2011-12-20 14:30:00|1.43|1.46|1.43|1.44|2861600|1.074
1324477800|2011-12-21 14:30:00|1.52|1.53|1.49|1.51|3875100|1.126
1324564200|2011-12-22 14:30:00|1.57|1.6|1.57|1.58|2199900|1.179
1324650600|2011-12-23 14:30:00|1.59|1.59|1.55|1.55|1179400|1.156
1324996200|2011-12-27 14:30:00|1.55|1.57|1.53|1.54|2047900|1.149
1325082600|2011-12-28 14:30:00|1.53|1.54|1.51|1.52|2265600|1.134
1325169000|2011-12-29 14:30:00|1.51|1.54|1.51|1.54|2061900|1.149
1325255400|2011-12-30 14:30:00|1.54|1.57|1.54|1.57|1431000|1.171
1325601000|2012-01-03 14:30:00|1.62|1.65|1.61|1.65|1953600|1.231
1325687400|2012-01-04 14:30:00|1.64|1.66|1.61|1.64|3255900|1.223
1325773800|2012-01-05 14:30:00|1.6|1.63|1.58|1.63|1441600|1.216
1325860200|2012-01-06 14:30:00|1.63|1.64|1.61|1.63|1043500|1.216
1326119400|2012-01-09 14:30:00|1.61|1.62|1.57|1.58|3264900|1.179
1326205800|2012-01-10 14:30:00|1.65|1.67|1.63|1.67|18019300|1.246
1326292200|2012-01-11 14:30:00|1.65|1.72|1.65|1.72|1763100|1.283
1326378600|2012-01-12 14:30:00|1.75|1.77|1.71|1.77|3093600|1.32
1326465000|2012-01-13 14:30:00|1.74|1.77|1.7|1.75|1798200|1.305
1326810600|2012-01-17 14:30:00|1.77|1.79|1.74|1.75|1272800|1.305
1326897000|2012-01-18 14:30:00|1.75|1.8|1.75|1.8|2185500|1.343
1326983400|2012-01-19 14:30:00|1.91|1.98|1.89|1.98|3316200|1.477
1327069800|2012-01-20 14:30:00|2|2.01|1.97|1.98|4366500|1.477
1327329000|2012-01-23 14:30:00|2.03|2.05|1.99|2.02|2195300|1.507
1327415400|2012-01-24 14:30:00|1.91|1.96|1.89|1.95|2225500|1.454
1327501800|2012-01-25 14:30:00|1.89|1.95|1.87|1.95|2179600|1.454
1327588200|2012-01-26 14:30:00|2.02|2.04|1.99|2.02|3279900|1.507
1327674600|2012-01-27 14:30:00|2|2.01|1.98|2.01|998300|1.499
1327933800|2012-01-30 14:30:00|1.9|1.94|1.88|1.94|2221100|1.447
1328020200|2012-01-31 14:30:00|1.92|1.93|1.89|1.91|1726500|1.425
1328106600|2012-02-01 14:30:00|1.98|2.02|1.97|2|1664100|1.492
1328193000|2012-02-02 14:30:00|2.02|2.04|2.02|2.02|1352400|1.507
1328279400|2012-02-03 14:30:00|2.1|2.15|2.1|2.14|3265700|1.596
1328538600|2012-02-06 14:30:00|2.18|2.22|2.17|2.2|2945400|1.641
1328625000|2012-02-07 14:30:00|2.2|2.22|2.17|2.21|2257500|1.648
1328711400|2012-02-08 14:30:00|2.23|2.25|2.21|2.25|1925800|1.678
1328797800|2012-02-09 14:30:00|2.29|2.29|2.21|2.22|3317100|1.656
1328884200|2012-02-10 14:30:00|2.19|2.2|2.12|2.13|2624500|1.589
1329143400|2012-02-13 14:30:00|2.21|2.23|2.18|2.19|1607000|1.634
1329229800|2012-02-14 14:30:00|2.14|2.15|2.09|2.13|1668300|1.589
1329316200|2012-02-15 14:30:00|2.13|2.13|2.08|2.09|1882300|1.559
1329402600|2012-02-16 14:30:00|2.07|2.17|2.06|2.17|2279200|1.619
1329489000|2012-02-17 14:30:00|2.23|2.24|2.19|2.23|1769700|1.663
1329834600|2012-02-21 14:30:00|2.22|2.26|2.21|2.22|2683300|1.656
1329921000|2012-02-22 14:30:00|2.21|2.22|2.17|2.17|1548300|1.619
1330007400|2012-02-23 14:30:00|2.24|2.28|2.21|2.27|2868400|1.693
1330093800|2012-02-24 14:30:00|2.24|2.25|2.21|2.22|2722800|1.656
1330353000|2012-02-27 14:30:00|2.14|2.21|2.13|2.19|2428700|1.634
1330439400|2012-02-28 14:30:00|2.15|2.19|2.12|2.19|2602800|1.634
1330525800|2012-02-29 14:30:00|2.2|2.24|2.18|2.2|1617600|1.641
1330612200|2012-03-01 14:30:00|2.2|2.22|2.18|2.18|2852800|1.626
1330698600|2012-03-02 14:30:00|2.21|2.24|2.21|2.24|1092300|1.671
1330957800|2012-03-05 14:30:00|2.24|2.25|2.21|2.23|1492300|1.663
1331044200|2012-03-06 14:30:00|2.15|2.16|2.08|2.09|2836800|1.559
1331130600|2012-03-07 14:30:00|2.13|2.14|2.11|2.12|1470800|1.581
1331217000|2012-03-08 14:30:00|2.12|2.16|2.11|2.16|2884300|1.611
1331303400|2012-03-09 14:30:00|2.13|2.14|2.12|2.12|885400|1.581
1331559000|2012-03-12 13:30:00|2.1|2.1|2.07|2.09|1158800|1.559
1331645400|2012-03-13 13:30:00|2.11|2.2|2.11|2.19|1889000|1.634
1331731800|2012-03-14 13:30:00|2.2|2.21|2.17|2.2|2291800|1.641
1331818200|2012-03-15 13:30:00|2.21|2.28|2.19|2.28|2099200|1.701
1331904600|2012-03-16 13:30:00|2.34|2.37|2.32|2.35|3070500|1.753
1332163800|2012-03-19 13:30:00|2.33|2.37|2.33|2.35|2037400|1.753
1332250200|2012-03-20 13:30:00|2.28|2.29|2.25|2.25|1765200|1.678
1332336600|2012-03-21 13:30:00|2.26|2.26|2.22|2.25|1428200|1.678
1332423000|2012-03-22 13:30:00|2.19|2.21|2.17|2.19|1043300|1.634
1332509400|2012-03-23 13:30:00|2.21|2.25|2.19|2.24|1287100|1.671
1332768600|2012-03-26 13:30:00|2.25|2.26|2.2|2.25|3461800|1.678
1332855000|2012-03-27 13:30:00|2.26|2.26|2.19|2.19|2235200|1.634
1332941400|2012-03-28 13:30:00|2.16|2.17|2.12|2.16|1817900|1.611
1333027800|2012-03-29 13:30:00|2.12|2.12|2.08|2.11|1375000|1.574
1333114200|2012-03-30 13:30:00|2.13|2.13|2.08|2.12|1009700|1.581
1333373400|2012-04-02 13:30:00|2.08|2.14|2.06|2.12|1564000|1.581
1333459800|2012-04-03 13:30:00|2.1|2.1|2.03|2.06|2393900|1.537
1333546200|2012-04-04 13:30:00|2|2.02|1.97|2.01|2337200|1.499
1333632600|2012-04-05 13:30:00|1.95|1.97|1.93|1.93|1670200|1.44
1333978200|2012-04-09 13:30:00|1.9|1.94|1.9|1.93|1115800|1.44
1334064600|2012-04-10 13:30:00|1.9|1.91|1.83|1.84|1820200|1.372
1334151000|2012-04-11 13:30:00|1.94|1.95|1.9|1.9|1040400|1.417
1334237400|2012-04-12 13:30:00|1.94|2.01|1.93|2|1859200|1.492
1334323800|2012-04-13 13:30:00|1.96|1.97|1.9|1.91|1396000|1.425
1334583000|2012-04-16 13:30:00|1.88|1.9|1.85|1.87|1700300|1.395
1334669400|2012-04-17 13:30:00|1.92|1.95|1.91|1.92|1120100|1.432
1334755800|2012-04-18 13:30:00|1.9|1.93|1.88|1.88|716500|1.402
1334842200|2012-04-19 13:30:00|1.89|1.9|1.83|1.86|2297700|1.387
1334928600|2012-04-20 13:30:00|1.92|1.93|1.88|1.89|860800|1.41
1335187800|2012-04-23 13:30:00|1.86|1.88|1.84|1.88|933400|1.402
1335274200|2012-04-24 13:30:00|1.88|1.94|1.87|1.92|919000|1.432
1335360600|2012-04-25 13:30:00|1.97|1.99|1.91|1.93|1374700|1.44
1335447000|2012-04-26 13:30:00|1.93|2.01|1.93|2|2113000|1.492
1335533400|2012-04-27 13:30:00|2.02|2.02|1.98|1.99|985300|1.484
1335792600|2012-04-30 13:30:00|2|2.01|1.94|1.96|1335400|1.462
1335879000|2012-05-01 13:30:00|2.11|2.15|2.1|2.12|3162600|1.581
1335965400|2012-05-02 13:30:00|2.05|2.07|2.02|2.05|1379500|1.529
1336051800|2012-05-03 13:30:00|2.05|2.06|2|2|943600|1.492
1336138200|2012-05-04 13:30:00|2.08|2.09|2.04|2.04|1929500|1.522
1336397400|2012-05-07 13:30:00|1.97|2.09|1.95|2.09|1127300|1.559
1336483800|2012-05-08 13:30:00|2.05|2.05|1.96|1.99|1525000|1.484
1336570200|2012-05-09 13:30:00|1.89|1.92|1.86|1.91|1529800|1.425
1336656600|2012-05-10 13:30:00|1.98|2|1.95|1.95|1224700|1.454
1336743000|2012-05-11 13:30:00|1.93|1.98|1.92|1.96|1021500|1.462
1337002200|2012-05-14 13:30:00|1.85|1.88|1.84|1.86|1861800|1.387
1337088600|2012-05-15 13:30:00|1.81|1.84|1.8|1.8|1367800|1.343
1337175000|2012-05-16 13:30:00|1.83|1.84|1.76|1.76|1065600|1.313
1337261400|2012-05-17 13:30:00|1.75|1.75|1.69|1.69|1487000|1.261
1337347800|2012-05-18 13:30:00|1.63|1.64|1.6|1.61|2062900|1.201
1337607000|2012-05-21 13:30:00|1.63|1.67|1.61|1.66|1486700|1.238
1337693400|2012-05-22 13:30:00|1.68|1.72|1.67|1.71|1982500|1.275
1337779800|2012-05-23 13:30:00|1.66|1.69|1.63|1.69|979000|1.261
1337866200|2012-05-24 13:30:00|1.66|1.69|1.65|1.68|1067700|1.253
1337952600|2012-05-25 13:30:00|1.62|1.63|1.59|1.6|1684500|1.193
1338298200|2012-05-29 13:30:00|1.6|1.63|1.59|1.63|1241800|1.216
1338384600|2012-05-30 13:30:00|1.56|1.56|1.53|1.53|1803800|1.141
1338471000|2012-05-31 13:30:00|1.55|1.58|1.52|1.55|2691300|1.156
1338557400|2012-06-01 13:30:00|1.55|1.59|1.54|1.57|11167600|1.171
1338816600|2012-06-04 13:30:00|1.57|1.59|1.54|1.55|1138500|1.156
1338903000|2012-06-05 13:30:00|1.55|1.6|1.55|1.59|806500|1.186
1338989400|2012-06-06 13:30:00|1.63|1.69|1.63|1.69|1564900|1.261
1339075800|2012-06-07 13:30:00|1.76|1.77|1.72|1.74|1745500|1.298
1339162200|2012-06-08 13:30:00|1.7|1.74|1.68|1.73|1441300|1.29
1339421400|2012-06-11 13:30:00|1.79|1.8|1.71|1.73|1302700|1.29
1339507800|2012-06-12 13:30:00|1.76|1.81|1.74|1.81|1311200|1.35
1339594200|2012-06-13 13:30:00|1.8|1.84|1.78|1.8|1014000|1.343
1339680600|2012-06-14 13:30:00|1.81|1.86|1.8|1.84|1468000|1.372
1339767000|2012-06-15 13:30:00|1.91|1.94|1.9|1.92|2786000|1.432
1340026200|2012-06-18 13:30:00|1.86|1.9|1.85|1.87|1531600|1.395
1340112600|2012-06-19 13:30:00|1.89|1.93|1.89|1.92|1040200|1.432
1340199000|2012-06-20 13:30:00|1.93|1.95|1.9|1.94|1340300|1.447
1340285400|2012-06-21 13:30:00|1.94|1.95|1.85|1.88|1553200|1.402
1340371800|2012-06-22 13:30:00|1.95|1.97|1.91|1.93|923400|1.44
1340631000|2012-06-25 13:30:00|1.89|1.89|1.83|1.86|862900|1.387
1340717400|2012-06-26 13:30:00|1.85|1.87|1.83|1.86|794500|1.387
1340803800|2012-06-27 13:30:00|1.88|1.94|1.88|1.94|879500|1.447
1340890200|2012-06-28 13:30:00|1.79|1.88|1.77|1.87|2354400|1.395
1340976600|2012-06-29 13:30:00|1.94|1.94|1.91|1.92|1039900|1.432
1341235800|2012-07-02 13:30:00|1.95|1.96|1.93|1.94|2531600|1.447
1341322200|2012-07-03 13:30:00|1.96|1.97|1.93|1.96|1533200|1.462
1341495000|2012-07-05 13:30:00|1.89|1.91|1.86|1.87|916100|1.395
1341581400|2012-07-06 13:30:00|1.85|1.87|1.83|1.84|606700|1.372
1341840600|2012-07-09 13:30:00|1.85|1.86|1.83|1.85|644100|1.38
1341927000|2012-07-10 13:30:00|1.88|1.89|1.85|1.85|625400|1.38
1342013400|2012-07-11 13:30:00|1.86|1.88|1.84|1.87|741700|1.395
1342099800|2012-07-12 13:30:00|1.83|1.83|1.81|1.83|689800|1.365
1342186200|2012-07-13 13:30:00|1.83|1.87|1.83|1.86|804800|1.387
1342445400|2012-07-16 13:30:00|1.84|1.85|1.82|1.83|381100|1.365
1342531800|2012-07-17 13:30:00|1.85|1.86|1.81|1.85|736800|1.38
1342618200|2012-07-18 13:30:00|1.85|1.85|1.82|1.83|593300|1.365
1342704600|2012-07-19 13:30:00|1.85|1.87|1.84|1.85|747500|1.38
1342791000|2012-07-20 13:30:00|1.85|1.86|1.82|1.82|519900|1.358
1343050200|2012-07-23 13:30:00|1.77|1.8|1.76|1.8|746600|1.343
1343136600|2012-07-24 13:30:00|1.77|1.77|1.72|1.75|810300|1.305
1343223000|2012-07-25 13:30:00|1.8|1.8|1.77|1.78|891400|1.328
1343309400|2012-07-26 13:30:00|1.81|1.81|1.77|1.8|1037400|1.343
1343395800|2012-07-27 13:30:00|1.84|1.9|1.83|1.9|995400|1.417
1343655000|2012-07-30 13:30:00|1.9|1.93|1.89|1.89|774700|1.41
1343741400|2012-07-31 13:30:00|1.87|1.9|1.86|1.89|771700|1.41
1343827800|2012-08-01 13:30:00|1.88|1.91|1.83|1.89|4347500|1.41
1343914200|2012-08-02 13:30:00|1.82|1.82|1.77|1.79|1459900|1.335
1344000600|2012-08-03 13:30:00|1.85|1.9|1.85|1.89|1253800|1.41
1344259800|2012-08-06 13:30:00|1.9|1.94|1.88|1.91|790300|1.425
1344346200|2012-08-07 13:30:00|1.94|1.96|1.92|1.94|1402400|1.447
1344432600|2012-08-08 13:30:00|1.93|1.95|1.92|1.95|1246600|1.454
1344519000|2012-08-09 13:30:00|1.95|1.96|1.92|1.94|594400|1.447
1344605400|2012-08-10 13:30:00|1.93|1.95|1.92|1.94|1501800|1.447
1344864600|2012-08-13 13:30:00|1.94|1.97|1.94|1.95|890800|1.454
1344951000|2012-08-14 13:30:00|1.96|1.98|1.94|1.96|685300|1.462
1345037400|2012-08-15 13:30:00|1.97|2|1.97|1.98|497100|1.477
1345123800|2012-08-16 13:30:00|2.03|2.05|2.02|2.05|860600|1.529
1345210200|2012-08-17 13:30:00|2.11|2.12|2.1|2.12|1197900|1.581
1345469400|2012-08-20 13:30:00|2.12|2.13|2.1|2.13|753800|1.589
1345555800|2012-08-21 13:30:00|2.15|2.18|2.12|2.13|1514400|1.589
1345642200|2012-08-22 13:30:00|2.15|2.17|2.14|2.16|780500|1.611
1345728600|2012-08-23 13:30:00|2.16|2.16|2.09|2.12|955000|1.581
1345815000|2012-08-24 13:30:00|2.11|2.13|2.08|2.12|846700|1.581
1346074200|2012-08-27 13:30:00|2.1|2.13|2.1|2.11|471000|1.574
1346160600|2012-08-28 13:30:00|2.11|2.13|2.1|2.13|565800|1.589
1346247000|2012-08-29 13:30:00|2.1|2.11|2.08|2.09|394500|1.559
1346333400|2012-08-30 13:30:00|2.09|2.1|2.05|2.09|828400|1.559
1346419800|2012-08-31 13:30:00|2.09|2.11|2.05|2.06|1141800|1.537
1346765400|2012-09-04 13:30:00|2.08|2.08|2.04|2.07|562900|1.544
1346851800|2012-09-05 13:30:00|2.11|2.14|2.09|2.12|881200|1.581
1346938200|2012-09-06 13:30:00|2.19|2.31|2.19|2.28|3062100|1.701
1347024600|2012-09-07 13:30:00|2.33|2.35|2.32|2.34|2677700|1.745
1347283800|2012-09-10 13:30:00|2.36|2.37|2.29|2.29|1684400|1.708
1347370200|2012-09-11 13:30:00|2.34|2.36|2.33|2.35|2085200|1.753
1347456600|2012-09-12 13:30:00|2.43|2.46|2.42|2.45|1973000|1.827
1347543000|2012-09-13 13:30:00|2.43|2.53|2.41|2.52|1769200|1.88
1347629400|2012-09-14 13:30:00|2.57|2.6|2.52|2.55|2726800|1.902
1347888600|2012-09-17 13:30:00|2.57|2.6|2.54|2.56|1328300|1.909
1347975000|2012-09-18 13:30:00|2.48|2.51|2.47|2.49|1134200|1.857
1348061400|2012-09-19 13:30:00|2.5|2.55|2.49|2.53|808600|1.887
1348147800|2012-09-20 13:30:00|2.48|2.53|2.46|2.5|790100|1.865
1348234200|2012-09-21 13:30:00|2.6|2.61|2.55|2.56|1208400|1.909
1348493400|2012-09-24 13:30:00|2.54|2.58|2.54|2.56|709900|1.909
1348579800|2012-09-25 13:30:00|2.58|2.62|2.53|2.54|1380900|1.895
1348666200|2012-09-26 13:30:00|2.49|2.5|2.46|2.48|1607000|1.85
1348752600|2012-09-27 13:30:00|2.52|2.55|2.49|2.55|1147300|1.902
1348839000|2012-09-28 13:30:00|2.5|2.5|2.47|2.49|822200|1.857
1349098200|2012-10-01 13:30:00|2.52|2.6|2.5|2.52|992000|1.88
1349184600|2012-10-02 13:30:00|2.5|2.51|2.47|2.5|1052700|1.865
1349271000|2012-10-03 13:30:00|2.47|2.49|2.46|2.47|791600|1.842
1349357400|2012-10-04 13:30:00|2.44|2.46|2.42|2.44|1570300|1.82
1349443800|2012-10-05 13:30:00|2.44|2.45|2.38|2.4|1526900|1.79
1349703000|2012-10-08 13:30:00|2.36|2.37|2.34|2.36|774100|1.76
1349789400|2012-10-09 13:30:00|2.34|2.36|2.32|2.33|810800|1.738
1349875800|2012-10-10 13:30:00|2.43|2.47|2.42|2.45|4046700|1.827
1349962200|2012-10-11 13:30:00|2.51|2.52|2.48|2.48|864600|1.85
1350048600|2012-10-12 13:30:00|2.54|2.55|2.51|2.51|800000|1.872
1350307800|2012-10-15 13:30:00|2.56|2.59|2.55|2.59|1619100|1.932
1350394200|2012-10-16 13:30:00|2.71|2.75|2.7|2.73|3728300|2.036
1350480600|2012-10-17 13:30:00|2.67|2.72|2.66|2.71|2146300|2.021
1350567000|2012-10-18 13:30:00|2.74|2.74|2.63|2.68|2035600|1.999
1350653400|2012-10-19 13:30:00|2.6|2.6|2.54|2.56|1244200|1.909
1350912600|2012-10-22 13:30:00|2.59|2.61|2.56|2.6|1169800|1.939
1350999000|2012-10-23 13:30:00|2.53|2.57|2.52|2.54|825900|1.895
1351085400|2012-10-24 13:30:00|2.54|2.58|2.53|2.55|736800|1.902
1351171800|2012-10-25 13:30:00|2.65|2.65|2.57|2.57|810400|1.917
1351258200|2012-10-26 13:30:00|2.57|2.59|2.55|2.56|871000|1.909
1351690200|2012-10-31 13:30:00|2.64|2.65|2.58|2.62|1078700|1.954
1351776600|2012-11-01 13:30:00|2.77|2.85|2.76|2.82|3631900|2.103
1351863000|2012-11-02 13:30:00|2.8|2.8|2.71|2.75|2209500|2.051
1352125800|2012-11-05 14:30:00|2.72|2.74|2.7|2.74|943000|2.044
1352212200|2012-11-06 14:30:00|2.78|2.91|2.78|2.89|4111600|2.156
1352298600|2012-11-07 14:30:00|2.83|2.85|2.8|2.81|2193300|2.096
1352385000|2012-11-08 14:30:00|2.81|2.82|2.74|2.74|1086100|2.044
1352471400|2012-11-09 14:30:00|2.7|2.77|2.69|2.73|3690500|2.036
1352730600|2012-11-12 14:30:00|2.84|2.85|2.83|2.84|969300|2.118
1352817000|2012-11-13 14:30:00|2.85|2.94|2.85|2.92|2718800|2.178
1352903400|2012-11-14 14:30:00|2.95|2.97|2.85|2.85|1550200|2.126
1352989800|2012-11-15 14:30:00|2.87|2.89|2.84|2.85|1379200|2.126
1353076200|2012-11-16 14:30:00|2.8|2.8|2.75|2.78|1338300|2.074
1353335400|2012-11-19 14:30:00|2.83|2.86|2.8|2.84|1598000|2.118
1353421800|2012-11-20 14:30:00|2.81|2.89|2.8|2.89|2003500|2.156
1353508200|2012-11-21 14:30:00|2.9|2.92|2.88|2.9|1051700|2.163
1353681000|2012-11-23 14:30:00|2.94|2.96|2.93|2.96|596100|2.208
1353940200|2012-11-26 14:30:00|2.89|2.9|2.85|2.88|850700|2.148
1354026600|2012-11-27 14:30:00|2.95|2.98|2.91|2.92|1065800|2.178
1354113000|2012-11-28 14:30:00|2.89|2.95|2.85|2.94|1435400|2.193
1354199400|2012-11-29 14:30:00|2.96|2.98|2.93|2.97|641300|2.215
1354285800|2012-11-30 14:30:00|2.97|2.98|2.95|2.98|1419500|2.223
1354545000|2012-12-03 14:30:00|2.94|2.95|2.91|2.91|990200|2.171
1354631400|2012-12-04 14:30:00|2.94|2.95|2.93|2.95|745700|2.2
1354717800|2012-12-05 14:30:00|2.94|2.99|2.93|2.95|1870100|2.2
1354804200|2012-12-06 14:30:00|2.97|2.98|2.95|2.97|441600|2.215
1354890600|2012-12-07 14:30:00|2.96|3.11|2.95|3.1|10481200|2.312
1355149800|2012-12-10 14:30:00|2.98|3.03|2.97|3.03|4794000|2.26
1355236200|2012-12-11 14:30:00|3|3.03|2.98|3|1435900|2.238
1355322600|2012-12-12 14:30:00|3.01|3.04|3|3|836200|2.238
1355409000|2012-12-13 14:30:00|3.01|3.03|2.97|2.98|1118100|2.223
1355495400|2012-12-14 14:30:00|3.01|3.03|3|3.02|844900|2.253
1355754600|2012-12-17 14:30:00|3.02|3.04|3.01|3.04|1313000|2.268
1355841000|2012-12-18 14:30:00|3.07|3.1|3.05|3.1|2053100|2.312
1355927400|2012-12-19 14:30:00|3.19|3.22|3.17|3.22|3444400|2.402
1356013800|2012-12-20 14:30:00|3.23|3.25|3.2|3.25|6419900|2.424
1356100200|2012-12-21 14:30:00|3.13|3.15|3.12|3.13|2169600|2.335
1356359400|2012-12-24 14:30:00|3.15|3.15|3.1|3.12|380600|2.327
1356532200|2012-12-26 14:30:00|3.12|3.14|3.07|3.11|849800|2.32
1356618600|2012-12-27 14:30:00|3.19|3.21|3.13|3.18|2102800|2.372
1356705000|2012-12-28 14:30:00|3.16|3.16|3.11|3.12|1004900|2.327
1356964200|2012-12-31 14:30:00|3.12|3.2|3.12|3.2|1713400|2.387
1357137000|2013-01-02 14:30:00|3.26|3.28|3.23|3.28|2161400|2.447
1357223400|2013-01-03 14:30:00|3.24|3.25|3.2|3.21|1309400|2.394
1357309800|2013-01-04 14:30:00|3.2|3.25|3.19|3.25|1681100|2.424
1357569000|2013-01-07 14:30:00|3.26|3.28|3.25|3.28|1599200|2.447
1357655400|2013-01-08 14:30:00|3.28|3.33|3.27|3.33|3174200|2.484
1357741800|2013-01-09 14:30:00|3.46|3.48|3.42|3.43|6567000|2.558
1357828200|2013-01-10 14:30:00|3.44|3.48|3.42|3.46|2183500|2.581
1357914600|2013-01-11 14:30:00|3.5|3.51|3.45|3.5|3070700|2.611
1358173800|2013-01-14 14:30:00|3.53|3.59|3.52|3.58|3923400|2.67
1358260200|2013-01-15 14:30:00|3.51|3.54|3.49|3.51|1979100|2.618
1358346600|2013-01-16 14:30:00|3.36|3.42|3.35|3.41|2947800|2.543
1358433000|2013-01-17 14:30:00|3.41|3.45|3.4|3.42|1682300|2.551
1358519400|2013-01-18 14:30:00|3.43|3.44|3.39|3.42|1008000|2.551
1358865000|2013-01-22 14:30:00|3.37|3.39|3.35|3.38|2232800|2.521
1358951400|2013-01-23 14:30:00|3.32|3.33|3.3|3.32|2857700|2.476
1359037800|2013-01-24 14:30:00|3.35|3.41|3.34|3.39|1535600|2.529
1359124200|2013-01-25 14:30:00|3.4|3.42|3.36|3.4|2210800|2.536
1359383400|2013-01-28 14:30:00|3.38|3.39|3.33|3.34|1258700|2.491
1359469800|2013-01-29 14:30:00|3.27|3.29|3.25|3.28|1895700|2.447
1359556200|2013-01-30 14:30:00|3.21|3.26|3.19|3.25|3456500|2.424
1359642600|2013-01-31 14:30:00|3.26|3.3|3.25|3.29|2599800|2.454
1359729000|2013-02-01 14:30:00|3.27|3.28|3.24|3.27|1367300|2.439
1359988200|2013-02-04 14:30:00|3.21|3.22|3.17|3.19|2003800|2.379
1360074600|2013-02-05 14:30:00|3.24|3.26|3.21|3.24|1281200|2.417
1360161000|2013-02-06 14:30:00|3.22|3.28|3.22|3.26|950500|2.432
1360247400|2013-02-07 14:30:00|3.27|3.3|3.23|3.26|990000|2.432
1360333800|2013-02-08 14:30:00|3.33|3.36|3.32|3.35|2822400|2.499
1360593000|2013-02-11 14:30:00|3.31|3.32|3.28|3.29|963200|2.454
1360679400|2013-02-12 14:30:00|3.43|3.48|3.42|3.48|2604800|2.596
1360765800|2013-02-13 14:30:00|3.43|3.48|3.42|3.43|3305800|2.558
1360852200|2013-02-14 14:30:00|3.39|3.42|3.37|3.41|1484700|2.543
1360938600|2013-02-15 14:30:00|3.4|3.42|3.35|3.36|1169400|2.506
1361284200|2013-02-19 14:30:00|3.41|3.45|3.4|3.43|1233100|2.558
1361370600|2013-02-20 14:30:00|3.42|3.43|3.35|3.35|1153500|2.499
1361457000|2013-02-21 14:30:00|3.3|3.31|3.25|3.27|2291100|2.439
1361543400|2013-02-22 14:30:00|3.34|3.37|3.31|3.36|1751700|2.506
1361802600|2013-02-25 14:30:00|3.34|3.36|3.2|3.21|2245100|2.394
1361889000|2013-02-26 14:30:00|3.23|3.25|3.18|3.23|1541200|2.409
1361975400|2013-02-27 14:30:00|3.18|3.3|3.17|3.29|1825300|2.454
1362061800|2013-02-28 14:30:00|3.29|3.35|3.28|3.3|1480800|2.461
1362148200|2013-03-01 14:30:00|3.06|3.2|3.04|3.16|5347300|2.357
1362407400|2013-03-04 14:30:00|3.09|3.13|3.07|3.13|2910500|2.335
1362493800|2013-03-05 14:30:00|3.13|3.17|3.12|3.14|1875800|2.342
1362580200|2013-03-06 14:30:00|3.12|3.13|3.06|3.09|1487500|2.305
1362666600|2013-03-07 14:30:00|3.02|3.03|3|3.02|2849600|2.253
1362753000|2013-03-08 14:30:00|3.02|3.03|2.98|3.01|1838600|2.245
1363008600|2013-03-11 13:30:00|2.97|3.03|2.96|3.02|4307600|2.253
1363095000|2013-03-12 13:30:00|3.03|3.04|2.99|3.02|3126500|2.253
1363181400|2013-03-13 13:30:00|3.03|3.08|3.01|3.05|3041500|2.275
1363267800|2013-03-14 13:30:00|3.04|3.08|3.04|3.06|972900|2.282
1363354200|2013-03-15 13:30:00|3.06|3.06|3.03|3.03|1115500|2.26
1363613400|2013-03-18 13:30:00|2.99|3.03|2.97|3|2895100|2.238
1363699800|2013-03-19 13:30:00|3.02|3.04|2.96|2.97|2559700|2.215
1363786200|2013-03-20 13:30:00|3.01|3.02|2.98|3.01|1183000|2.245
1363872600|2013-03-21 13:30:00|2.97|2.99|2.93|2.93|2342500|2.185
1363959000|2013-03-22 13:30:00|2.99|3|2.95|2.97|1477400|2.215
1364218200|2013-03-25 13:30:00|2.99|2.99|2.88|2.9|2360500|2.163
1364304600|2013-03-26 13:30:00|2.86|2.91|2.86|2.89|1324900|2.156
1364391000|2013-03-27 13:30:00|2.92|2.96|2.9|2.93|2205000|2.185
1364477400|2013-03-28 13:30:00|2.96|3|2.96|3|4962700|2.238
1364823000|2013-04-01 13:30:00|3|3|2.91|2.93|1707200|2.185
1364909400|2013-04-02 13:30:00|2.97|2.99|2.94|2.96|2058600|2.208
1364995800|2013-04-03 13:30:00|2.99|3|2.92|2.93|2812000|2.185
1365082200|2013-04-04 13:30:00|2.93|2.95|2.9|2.93|1319900|2.185
1365168600|2013-04-05 13:30:00|2.86|2.91|2.84|2.91|1505900|2.171
1365427800|2013-04-08 13:30:00|2.83|2.86|2.82|2.86|2041100|2.133
1365514200|2013-04-09 13:30:00|2.9|2.91|2.86|2.9|1655800|2.163
1365600600|2013-04-10 13:30:00|2.94|2.98|2.94|2.97|1727800|2.215
1365687000|2013-04-11 13:30:00|2.98|3.01|2.97|2.98|1163900|2.223
1365773400|2013-04-12 13:30:00|2.99|3.01|2.97|2.98|1631900|2.223
1366032600|2013-04-15 13:30:00|2.97|2.98|2.89|2.9|1890800|2.163
1366119000|2013-04-16 13:30:00|2.96|2.98|2.94|2.98|930400|2.223
1366205400|2013-04-17 13:30:00|2.96|2.96|2.89|2.93|1387500|2.185
1366291800|2013-04-18 13:30:00|2.9|2.9|2.83|2.84|2038600|2.118
1366378200|2013-04-19 13:30:00|2.86|2.88|2.85|2.88|607600|2.148
1366637400|2013-04-22 13:30:00|2.96|3.02|2.95|3.02|1207600|2.253
1366723800|2013-04-23 13:30:00|3.07|3.13|3.07|3.11|1432300|2.32
1366810200|2013-04-24 13:30:00|3.13|3.18|3.13|3.18|7541400|2.372
1366896600|2013-04-25 13:30:00|3.24|3.3|3.24|3.3|6681200|2.461
1366983000|2013-04-26 13:30:00|3.28|3.29|3.25|3.28|2272800|2.447
1367242200|2013-04-29 13:30:00|3.32|3.35|3.32|3.35|2641100|2.499
1367328600|2013-04-30 13:30:00|3.41|3.43|3.36|3.43|9104700|2.558
1367415000|2013-05-01 13:30:00|3.41|3.42|3.35|3.37|1821100|2.514
1367501400|2013-05-02 13:30:00|3.35|3.39|3.34|3.38|945600|2.521
1367587800|2013-05-03 13:30:00|3.39|3.41|3.36|3.39|1540200|2.529
1367847000|2013-05-06 13:30:00|3.39|3.43|3.37|3.42|1374100|2.551
1367933400|2013-05-07 13:30:00|3.42|3.45|3.41|3.42|2585400|2.551
1368019800|2013-05-08 13:30:00|3.47|3.51|3.46|3.51|2005100|2.618
1368106200|2013-05-09 13:30:00|3.59|3.6|3.54|3.57|4041900|2.663
1368192600|2013-05-10 13:30:00|3.6|3.65|3.59|3.63|3239800|2.708
1368451800|2013-05-13 13:30:00|3.56|3.59|3.53|3.58|3317100|2.67
1368538200|2013-05-14 13:30:00|3.57|3.62|3.57|3.61|1374700|2.693
1368624600|2013-05-15 13:30:00|3.63|3.65|3.61|3.64|1858800|2.715
1368711000|2013-05-16 13:30:00|3.68|3.75|3.67|3.72|2548100|2.775
1368797400|2013-05-17 13:30:00|3.83|3.85|3.81|3.85|2664600|2.872
1369056600|2013-05-20 13:30:00|3.79|3.83|3.79|3.82|1909100|2.849
1369143000|2013-05-21 13:30:00|3.77|3.78|3.71|3.73|2852700|2.782
1369229400|2013-05-22 13:30:00|3.79|3.84|3.72|3.73|3100900|2.782
1369315800|2013-05-23 13:30:00|3.69|3.71|3.66|3.7|2182700|2.76
1369402200|2013-05-24 13:30:00|3.64|3.7|3.63|3.7|1191800|2.76
1369747800|2013-05-28 13:30:00|3.72|3.74|3.69|3.72|2415800|2.775
1369834200|2013-05-29 13:30:00|3.69|3.71|3.67|3.71|1244200|2.767
1369920600|2013-05-30 13:30:00|3.76|3.79|3.75|3.76|1350100|2.805
1370007000|2013-05-31 13:30:00|3.78|3.81|3.73|3.73|3745600|2.782
1370266200|2013-06-03 13:30:00|3.78|3.82|3.75|3.82|2186700|2.849
1370352600|2013-06-04 13:30:00|3.81|3.84|3.78|3.78|1660900|2.819
1370439000|2013-06-05 13:30:00|3.79|3.82|3.78|3.79|2371700|2.827
1370525400|2013-06-06 13:30:00|3.78|3.8|3.74|3.8|1649300|2.834
1370611800|2013-06-07 13:30:00|3.8|3.89|3.77|3.89|1971000|2.902
1370871000|2013-06-10 13:30:00|3.85|3.86|3.81|3.86|3871300|2.879
1370957400|2013-06-11 13:30:00|3.76|3.84|3.75|3.81|1501600|2.842
1371043800|2013-06-12 13:30:00|3.83|3.83|3.74|3.74|1881900|2.79
1371130200|2013-06-13 13:30:00|3.83|3.88|3.81|3.87|1907300|2.887
1371216600|2013-06-14 13:30:00|3.92|3.93|3.8|3.85|3986700|2.872
1371475800|2013-06-17 13:30:00|3.88|3.91|3.83|3.84|2909500|2.864
1371562200|2013-06-18 13:30:00|3.92|3.93|3.89|3.91|1544200|2.916
1371648600|2013-06-19 13:30:00|3.87|3.89|3.77|3.8|2148000|2.834
1371735000|2013-06-20 13:30:00|3.84|3.85|3.73|3.74|2240800|2.79
1371821400|2013-06-21 13:30:00|3.81|3.83|3.72|3.78|2307700|2.819
1372080600|2013-06-24 13:30:00|3.73|3.78|3.7|3.73|2872000|2.782
1372167000|2013-06-25 13:30:00|3.79|3.82|3.75|3.81|3404600|2.842
1372253400|2013-06-26 13:30:00|3.83|3.86|3.81|3.84|1474500|2.864
1372339800|2013-06-27 13:30:00|3.86|3.88|3.8|3.82|1352200|2.849
1372426200|2013-06-28 13:30:00|3.86|3.89|3.82|3.84|2167300|2.864
1372685400|2013-07-01 13:30:00|3.89|3.94|3.88|3.9|1073800|2.909
1372771800|2013-07-02 13:30:00|3.83|3.85|3.78|3.83|1730400|2.857
1372858200|2013-07-03 13:30:00|3.83|3.88|3.82|3.88|1283800|2.894
1373031000|2013-07-05 13:30:00|3.93|3.94|3.85|3.9|2231500|2.909
1373290200|2013-07-08 13:30:00|3.98|4.04|3.97|4.03|2729300|3.006
1373376600|2013-07-09 13:30:00|4|4.01|3.92|3.97|2332800|2.961
1373463000|2013-07-10 13:30:00|3.95|4.01|3.94|3.97|1056400|2.961
1373549400|2013-07-11 13:30:00|3.99|4.06|3.97|4.04|1638500|3.013
1373635800|2013-07-12 13:30:00|4.05|4.1|4.03|4.1|2446700|3.058
1373895000|2013-07-15 13:30:00|4.19|4.23|4.17|4.22|2888300|3.148
1373981400|2013-07-16 13:30:00|4.18|4.2|4.15|4.19|1417500|3.125
1374067800|2013-07-17 13:30:00|4.24|4.3|4.24|4.28|2588100|3.192
1374154200|2013-07-18 13:30:00|4.27|4.3|4.25|4.29|2072400|3.2
1374240600|2013-07-19 13:30:00|4.23|4.25|4.2|4.23|2038100|3.155
1374499800|2013-07-22 13:30:00|4.27|4.28|4.24|4.27|1329300|3.185
1374586200|2013-07-23 13:30:00|4.25|4.25|4.19|4.21|1448900|3.14
1374672600|2013-07-24 13:30:00|4.23|4.27|4.22|4.24|1431000|3.163
1374759000|2013-07-25 13:30:00|4.24|4.27|4.22|4.27|1507500|3.185
1374845400|2013-07-26 13:30:00|4.22|4.25|4.2|4.23|1340200|3.155
1375104600|2013-07-29 13:30:00|4.23|4.27|4.2|4.24|2661000|3.163
1375191000|2013-07-30 13:30:00|4.12|4.15|4.1|4.12|1920200|3.073
1375277400|2013-07-31 13:30:00|4.13|4.2|4.13|4.17|1987500|3.11
1375363800|2013-08-01 13:30:00|4.51|4.54|4.47|4.52|6180300|3.371
1375450200|2013-08-02 13:30:00|4.49|4.53|4.47|4.51|2901900|3.364
1375709400|2013-08-05 13:30:00|4.68|4.69|4.64|4.68|3849500|3.491
1375795800|2013-08-06 13:30:00|4.61|4.63|4.55|4.57|2058400|3.409
1375882200|2013-08-07 13:30:00|4.59|4.6|4.54|4.58|2147300|3.416
1375968600|2013-08-08 13:30:00|4.6|4.68|4.59|4.68|3063200|3.491
1376055000|2013-08-09 13:30:00|4.66|4.71|4.65|4.67|2514300|3.483
1376314200|2013-08-12 13:30:00|4.69|4.71|4.65|4.67|1868400|3.483
1376400600|2013-08-13 13:30:00|4.69|4.73|4.66|4.73|3610900|3.528
1376487000|2013-08-14 13:30:00|4.76|4.81|4.76|4.78|3974200|3.565
1376573400|2013-08-15 13:30:00|4.72|4.72|4.64|4.68|2767800|3.491
1376659800|2013-08-16 13:30:00|4.71|4.78|4.7|4.76|2715200|3.55
1376919000|2013-08-19 13:30:00|4.71|4.71|4.63|4.63|3736200|3.453
1377005400|2013-08-20 13:30:00|4.56|4.63|4.54|4.61|6598800|3.439
1377091800|2013-08-21 13:30:00|4.61|4.68|4.58|4.62|2167900|3.446
1377178200|2013-08-22 13:30:00|4.65|4.68|4.63|4.66|1030300|3.476
1377264600|2013-08-23 13:30:00|4.69|4.7|4.64|4.67|1887300|3.483
1377523800|2013-08-26 13:30:00|4.67|4.69|4.65|4.67|1531400|3.483
1377610200|2013-08-27 13:30:00|4.52|4.54|4.44|4.44|3135200|3.312
1377696600|2013-08-28 13:30:00|4.52|4.6|4.51|4.57|3789400|3.409
1377783000|2013-08-29 13:30:00|4.56|4.61|4.55|4.55|2167200|3.394
1377869400|2013-08-30 13:30:00|4.57|4.58|4.46|4.48|1838300|3.342
1378215000|2013-09-03 13:30:00|4.54|4.57|4.5|4.53|1362100|3.379
1378301400|2013-09-04 13:30:00|4.52|4.57|4.5|4.55|1809300|3.394
1378387800|2013-09-05 13:30:00|4.65|4.7|4.64|4.69|3233600|3.498
1378474200|2013-09-06 13:30:00|4.7|4.74|4.65|4.72|2974700|3.521
1378733400|2013-09-09 13:30:00|4.79|4.86|4.79|4.85|3320000|3.618
1378819800|2013-09-10 13:30:00|4.91|4.94|4.88|4.93|2009100|3.677
1378906200|2013-09-11 13:30:00|4.83|4.84|4.79|4.84|1816000|3.61
1378992600|2013-09-12 13:30:00|4.8|4.83|4.78|4.8|1284400|3.58
1379079000|2013-09-13 13:30:00|4.82|4.9|4.82|4.88|1619400|3.64
1379338200|2013-09-16 13:30:00|4.94|4.97|4.8|4.94|7843400|3.685
1379424600|2013-09-17 13:30:00|4.77|4.83|4.75|4.78|11501600|3.565
1379511000|2013-09-18 13:30:00|4.87|5.08|4.86|5|11259600|3.729
1379597400|2013-09-19 13:30:00|4.99|4.99|4.92|4.94|3258800|3.685
1379683800|2013-09-20 13:30:00|4.87|4.91|4.85|4.88|3155800|3.64
1379943000|2013-09-23 13:30:00|4.84|4.85|4.75|4.79|3244500|3.573
1380029400|2013-09-24 13:30:00|4.81|4.82|4.76|4.78|1868700|3.565
1380115800|2013-09-25 13:30:00|4.8|4.87|4.79|4.86|2520800|3.625
1380202200|2013-09-26 13:30:00|4.83|4.85|4.81|4.83|1690900|3.603
1380288600|2013-09-27 13:30:00|4.82|4.84|4.8|4.83|2174000|3.603
1380547800|2013-09-30 13:30:00|4.77|4.82|4.76|4.81|2737900|3.588
1380634200|2013-10-01 13:30:00|4.86|4.91|4.83|4.89|4281300|3.647
1380720600|2013-10-02 13:30:00|4.87|4.91|4.84|4.91|2314300|3.662
1380807000|2013-10-03 13:30:00|4.9|4.93|4.86|4.92|7378100|3.67
1380893400|2013-10-04 13:30:00|4.86|4.91|4.84|4.91|9684800|3.662
1381152600|2013-10-07 13:30:00|4.78|4.86|4.77|4.85|3595300|3.618
1381239000|2013-10-08 13:30:00|4.76|4.76|4.67|4.67|7041000|3.483
1381325400|2013-10-09 13:30:00|4.72|4.72|4.67|4.71|4462600|3.513
1381411800|2013-10-10 13:30:00|4.79|4.88|4.79|4.88|2573300|3.64
1381498200|2013-10-11 13:30:00|4.9|4.95|4.88|4.95|2411600|3.692
1381757400|2013-10-14 13:30:00|4.86|4.95|4.85|4.95|2194900|3.692
1381843800|2013-10-15 13:30:00|4.95|4.96|4.93|4.94|1585800|3.685
1381930200|2013-10-16 13:30:00|4.94|4.97|4.92|4.94|2072600|3.685
1382016600|2013-10-17 13:30:00|4.96|5.06|4.95|5.05|2516300|3.767
1382103000|2013-10-18 13:30:00|5.01|5.03|4.99|5.03|1959700|3.752
1382362200|2013-10-21 13:30:00|5.01|5.06|5|5.04|2563800|3.759
1382448600|2013-10-22 13:30:00|5.06|5.17|5.05|5.16|24087300|3.849
1382535000|2013-10-23 13:30:00|5.12|5.13|5.07|5.12|20765600|3.819
1382621400|2013-10-24 13:30:00|5.2|5.37|5.19|5.36|29656100|3.998
1382707800|2013-10-25 13:30:00|5.28|5.32|5.25|5.31|4752800|3.961
1382967000|2013-10-28 13:30:00|5.24|5.33|5.19|5.33|14177300|3.976
1383053400|2013-10-29 13:30:00|5.12|5.14|5.07|5.1|6635100|3.804
1383139800|2013-10-30 13:30:00|5.08|5.11|5.03|5.06|5619100|3.774
1383226200|2013-10-31 13:30:00|5.09|5.11|5.01|5.03|4436800|3.752
1383312600|2013-11-01 13:30:00|5|5.02|4.97|4.99|5796900|3.722
1383575400|2013-11-04 14:30:00|5.01|5.01|4.94|4.97|2654600|3.707
1383661800|2013-11-05 14:30:00|4.87|4.93|4.82|4.92|7072600|3.67
1383748200|2013-11-06 14:30:00|4.88|4.89|4.83|4.84|3073300|3.61
1383834600|2013-11-07 14:30:00|4.84|4.85|4.74|4.74|4115900|3.536
1383921000|2013-11-08 14:30:00|4.79|4.93|4.78|4.93|5631600|3.677
1384180200|2013-11-11 14:30:00|4.97|4.98|4.93|4.97|2396900|3.707
1384266600|2013-11-12 14:30:00|4.9|4.93|4.87|4.88|2290400|3.64
1384353000|2013-11-13 14:30:00|4.83|4.9|4.82|4.89|2645600|3.647
1384439400|2013-11-14 14:30:00|4.9|4.94|4.9|4.94|3011900|3.685
1384525800|2013-11-15 14:30:00|4.92|4.97|4.89|4.96|3306600|3.7
1384785000|2013-11-18 14:30:00|4.95|4.97|4.86|4.87|8718400|3.632
1384871400|2013-11-19 14:30:00|4.88|4.91|4.86|4.88|2541500|3.64
1384957800|2013-11-20 14:30:00|4.87|4.9|4.83|4.84|3000300|3.61
1385044200|2013-11-21 14:30:00|4.89|4.92|4.87|4.91|9569300|3.662
1385130600|2013-11-22 14:30:00|4.95|4.96|4.84|4.86|9755800|3.625
1385389800|2013-11-25 14:30:00|4.9|4.91|4.88|4.89|2053200|3.647
1385476200|2013-11-26 14:30:00|4.91|4.93|4.88|4.9|2504200|3.655
1385562600|2013-11-27 14:30:00|5|5.08|5|5.06|3403800|3.774
1385735400|2013-11-29 14:30:00|5.11|5.13|5.08|5.1|1754800|3.804
1385994600|2013-12-02 14:30:00|5.18|5.2|5.14|5.14|1957900|3.834
1386081000|2013-12-03 14:30:00|5.17|5.19|5.1|5.12|3388900|3.819
1386167400|2013-12-04 14:30:00|5.05|5.09|5.01|5.05|3790500|3.767
1386253800|2013-12-05 14:30:00|5.07|5.07|5.01|5.03|1701000|3.752
1386340200|2013-12-06 14:30:00|5.14|5.16|5.11|5.14|1885800|3.834
1386599400|2013-12-09 14:30:00|5.14|5.18|5.12|5.16|1735200|3.849
1386685800|2013-12-10 14:30:00|5.16|5.18|5.14|5.16|1356500|3.849
1386772200|2013-12-11 14:30:00|5.13|5.13|5.05|5.05|3999400|3.767
1386858600|2013-12-12 14:30:00|4.98|5|4.94|4.96|4558500|3.7
1386945000|2013-12-13 14:30:00|4.96|4.96|4.91|4.94|1754900|3.685
1387204200|2013-12-16 14:30:00|5|5.04|4.99|5.03|1686900|3.752
1387290600|2013-12-17 14:30:00|5.01|5.02|4.96|4.99|1256600|3.722
1387377000|2013-12-18 14:30:00|5.02|5.1|4.98|5.1|2309100|3.804
1387463400|2013-12-19 14:30:00|5.05|5.13|5.05|5.13|1375300|3.826
1387549800|2013-12-20 14:30:00|5.09|5.13|5.08|5.13|2281700|3.826
1387809000|2013-12-23 14:30:00|5.13|5.19|5.12|5.18|1626200|3.864
1387895400|2013-12-24 14:30:00|5.16|5.2|5.16|5.2|865600|3.879
1388068200|2013-12-26 14:30:00|5.23|5.29|5.22|5.27|1504700|3.931
1388154600|2013-12-27 14:30:00|5.24|5.26|5.22|5.25|2188700|3.916
1388413800|2013-12-30 14:30:00|5.2|5.24|5.19|5.24|1706200|3.908
1388500200|2013-12-31 14:30:00|5.25|5.32|5.25|5.32|2298500|3.968
1388673000|2014-01-02 14:30:00|5.25|5.27|5.23|5.26|2113300|3.923
1388759400|2014-01-03 14:30:00|5.25|5.33|5.25|5.3|2743300|3.953
1389018600|2014-01-06 14:30:00|5.3|5.34|5.28|5.3|1981500|3.953
1389105000|2014-01-07 14:30:00|5.46|5.48|5.44|5.45|3077000|4.065
1389191400|2014-01-08 14:30:00|5.56|5.62|5.55|5.61|21610100|4.184
1389277800|2014-01-09 14:30:00|5.68|5.72|5.66|5.69|5731300|4.244
1389364200|2014-01-10 14:30:00|5.6|5.61|5.51|5.58|5170200|4.162
1389623400|2014-01-13 14:30:00|5.56|5.62|5.52|5.53|4982200|4.125
1389709800|2014-01-14 14:30:00|5.66|5.71|5.61|5.7|2689900|4.252
1389796200|2014-01-15 14:30:00|5.72|5.76|5.7|5.76|3132800|4.296
1389882600|2014-01-16 14:30:00|5.64|5.65|5.57|5.62|4379200|4.192
1389969000|2014-01-17 14:30:00|5.57|5.59|5.55|5.55|2586400|4.14
1390314600|2014-01-21 14:30:00|5.62|5.63|5.55|5.62|2001100|4.192
1390401000|2014-01-22 14:30:00|5.61|5.62|5.57|5.62|1426500|4.192
1390487400|2014-01-23 14:30:00|5.6|5.6|5.54|5.56|5349000|4.147
1390573800|2014-01-24 14:30:00|5.48|5.49|5.35|5.35|7239200|3.991
1390833000|2014-01-27 14:30:00|5.4|5.43|5.3|5.35|3413600|3.991
1390919400|2014-01-28 14:30:00|5.54|5.56|5.51|5.55|2553000|4.14
1391005800|2014-01-29 14:30:00|5.48|5.49|5.42|5.43|2253700|4.05
1391092200|2014-01-30 14:30:00|5.54|5.59|5.5|5.57|1647900|4.155
1391178600|2014-01-31 14:30:00|5.44|5.53|5.44|5.48|3222200|4.087
1391437800|2014-02-03 14:30:00|5.32|5.35|5.21|5.21|4723300|3.886
1391524200|2014-02-04 14:30:00|5.27|5.35|5.27|5.32|2125800|3.968
1391610600|2014-02-05 14:30:00|5.35|5.4|5.33|5.38|1755300|4.013
1391697000|2014-02-06 14:30:00|5.43|5.48|5.43|5.48|1873200|4.087
1391783400|2014-02-07 14:30:00|5.43|5.48|5.4|5.47|1736600|4.08
1392042600|2014-02-10 14:30:00|5.46|5.53|5.45|5.51|1622200|4.11
1392129000|2014-02-11 14:30:00|5.49|5.6|5.48|5.58|2296600|4.162
1392215400|2014-02-12 14:30:00|5.59|5.61|5.55|5.6|3319300|4.177
1392301800|2014-02-13 14:30:00|5.39|5.51|5.35|5.5|3760800|4.102
1392388200|2014-02-14 14:30:00|5.41|5.49|5.4|5.47|3182000|4.08
1392733800|2014-02-18 14:30:00|5.56|5.6|5.54|5.58|2209800|4.162
1392820200|2014-02-19 14:30:00|5.49|5.52|5.44|5.45|2098700|4.065
1392906600|2014-02-20 14:30:00|5.46|5.5|5.41|5.49|1208500|4.095
1392993000|2014-02-21 14:30:00|5.47|5.48|5.43|5.43|2072000|4.05
1393252200|2014-02-24 14:30:00|5.43|5.51|5.4|5.48|1751600|4.087
1393338600|2014-02-25 14:30:00|5.48|5.51|5.43|5.45|1620000|4.065
1393425000|2014-02-26 14:30:00|5.43|5.45|5.4|5.41|1635200|4.035
1393511400|2014-02-27 14:30:00|5.46|5.53|5.45|5.53|1693500|4.125
1393597800|2014-02-28 14:30:00|5.56|5.6|5.53|5.59|1998500|4.17
1393857000|2014-03-03 14:30:00|5.46|5.51|5.45|5.46|2266900|4.073
1393943400|2014-03-04 14:30:00|5.49|5.51|5.43|5.46|3017900|4.073
1394029800|2014-03-05 14:30:00|5.46|5.48|5.44|5.46|1791900|4.073
1394116200|2014-03-06 14:30:00|5.53|5.57|5.5|5.51|2082000|4.11
1394202600|2014-03-07 14:30:00|5.53|5.55|5.49|5.52|1427600|4.117
1394458200|2014-03-10 13:30:00|5.49|5.51|5.44|5.48|1494100|4.087
1394544600|2014-03-11 13:30:00|5.46|5.48|5.41|5.41|1831800|4.035
1394631000|2014-03-12 13:30:00|5.4|5.43|5.37|5.39|1546700|4.02
1394717400|2014-03-13 13:30:00|5.38|5.4|5.28|5.29|2407800|3.946
1394803800|2014-03-14 13:30:00|5.25|5.28|5.23|5.27|3011500|3.931
1395063000|2014-03-17 13:30:00|5.3|5.38|5.3|5.35|1612100|3.991
1395149400|2014-03-18 13:30:00|5.36|5.39|5.33|5.35|2127700|3.991
1395235800|2014-03-19 13:30:00|5.34|5.35|5.23|5.26|2149200|3.923
1395322200|2014-03-20 13:30:00|5.22|5.27|5.21|5.25|1960800|3.916
1395408600|2014-03-21 13:30:00|5.22|5.24|5.11|5.11|3165000|3.812
1395667800|2014-03-24 13:30:00|5.23|5.27|5.2|5.26|1923000|3.923
1395754200|2014-03-25 13:30:00|5.26|5.29|5.14|5.16|4927400|3.849
1395840600|2014-03-26 13:30:00|5.04|5.05|5.01|5.02|14548500|3.744
1395927000|2014-03-27 13:30:00|5.08|5.09|5.05|5.09|2388000|3.797
1396013400|2014-03-28 13:30:00|5.02|5.06|4.98|5.01|3089200|3.737
1396272600|2014-03-31 13:30:00|5.03|5.09|5.01|5.09|4261100|3.797
1396359000|2014-04-01 13:30:00|5.12|5.14|5.1|5.12|2886300|3.819
1396445400|2014-04-02 13:30:00|5.15|5.21|5.14|5.2|2703000|3.879
1396531800|2014-04-03 13:30:00|5.15|5.16|5.1|5.11|1929100|3.812
1396618200|2014-04-04 13:30:00|5.2|5.21|5.15|5.15|2107600|3.841
1396877400|2014-04-07 13:30:00|5.08|5.08|5.03|5.05|1270400|3.767
1396963800|2014-04-08 13:30:00|4.92|5.04|4.9|5.02|3685100|3.744
1397050200|2014-04-09 13:30:00|5.06|5.13|5.04|5.13|4975900|3.826
1397136600|2014-04-10 13:30:00|5.11|5.12|5|5.01|2677400|3.737
1397223000|2014-04-11 13:30:00|4.92|4.95|4.88|4.9|2274900|3.655
1397482200|2014-04-14 13:30:00|4.89|4.93|4.86|4.9|2039200|3.655
1397568600|2014-04-15 13:30:00|4.85|4.85|4.76|4.83|3553800|3.603
1397655000|2014-04-16 13:30:00|4.89|4.96|4.88|4.95|1257200|3.692
1397741400|2014-04-17 13:30:00|5.08|5.08|5.02|5.02|5077400|3.744
1398087000|2014-04-21 13:30:00|5.04|5.06|5.02|5.04|1049500|3.759
1398173400|2014-04-22 13:30:00|5.04|5.13|5.03|5.1|3715600|3.804
1398259800|2014-04-23 13:30:00|5.07|5.1|5.05|5.1|2093400|3.804
1398346200|2014-04-24 13:30:00|5.1|5.12|5.06|5.11|1393300|3.812
1398432600|2014-04-25 13:30:00|5.07|5.09|5.04|5.06|1849000|3.774
1398691800|2014-04-28 13:30:00|5.04|5.07|4.98|5.02|1333100|3.744
1398778200|2014-04-29 13:30:00|5.06|5.1|5.06|5.08|1327100|3.789
1398864600|2014-04-30 13:30:00|5.13|5.17|5.12|5.17|1699600|3.856
1398951000|2014-05-01 13:30:00|5.39|5.45|5.36|5.45|4406500|4.065
1399037400|2014-05-02 13:30:00|5.42|5.55|5.41|5.53|8173200|4.125
1399296600|2014-05-05 13:30:00|5.49|5.5|5.43|5.45|1869800|4.065
1399383000|2014-05-06 13:30:00|5.4|5.41|5.36|5.37|1475600|4.005
1399469400|2014-05-07 13:30:00|5.3|5.31|5.23|5.27|2945500|3.931
1399555800|2014-05-08 13:30:00|5.29|5.32|5.24|5.25|2827300|3.916
1399642200|2014-05-09 13:30:00|5.25|5.25|5.18|5.22|2131100|3.894
1399901400|2014-05-12 13:30:00|5.25|5.28|5.24|5.28|1038400|3.938
1399987800|2014-05-13 13:30:00|5.2|5.26|5.18|5.25|1429200|3.916
1400074200|2014-05-14 13:30:00|5.21|5.26|5.2|5.2|1841000|3.879
1400160600|2014-05-15 13:30:00|5.09|5.09|4.97|5.03|2989900|3.752
1400247000|2014-05-16 13:30:00|5|5.02|4.97|5.01|1831700|3.737
1400506200|2014-05-19 13:30:00|4.99|5.05|4.98|5.05|1706100|3.767
1400592600|2014-05-20 13:30:00|5.09|5.1|5.06|5.08|1699700|3.789
1400679000|2014-05-21 13:30:00|5.05|5.09|5.04|5.08|1553100|3.789
1400765400|2014-05-22 13:30:00|5.09|5.12|5.06|5.12|1515000|3.819
1400851800|2014-05-23 13:30:00|5.15|5.18|5.12|5.16|1878200|3.849
1401197400|2014-05-27 13:30:00|5.23|5.26|5.21|5.25|3201200|3.916
1401283800|2014-05-28 13:30:00|5.25|5.3|5.23|5.29|2601400|3.946
1401370200|2014-05-29 13:30:00|5.24|5.25|5.21|5.21|2544100|3.886
1401456600|2014-05-30 13:30:00|5.22|5.27|5.22|5.26|1732100|3.923
1401715800|2014-06-02 13:30:00|5.27|5.27|5.22|5.24|1142200|3.908
1401802200|2014-06-03 13:30:00|5.19|5.23|5.18|5.23|1233200|3.901
1401888600|2014-06-04 13:30:00|5.26|5.28|5.24|5.27|1650100|3.931
1401975000|2014-06-05 13:30:00|5.33|5.36|5.3|5.36|1789100|3.998
1402061400|2014-06-06 13:30:00|5.41|5.48|5.4|5.45|2031600|4.065
1402320600|2014-06-09 13:30:00|5.36|5.36|5.31|5.33|2290400|3.976
1402407000|2014-06-10 13:30:00|5.32|5.36|5.29|5.34|22150300|3.983
1402493400|2014-06-11 13:30:00|5.36|5.46|5.34|5.44|27853400|4.058
1402579800|2014-06-12 13:30:00|5.44|5.45|5.39|5.41|23289000|4.035
1402666200|2014-06-13 13:30:00|5.35|5.36|5.3|5.31|1883200|3.961
1402925400|2014-06-16 13:30:00|5.27|5.29|5.25|5.28|1609000|3.938
1403011800|2014-06-17 13:30:00|5.26|5.4|5.26|5.4|12808500|4.028
1403098200|2014-06-18 13:30:00|5.34|5.39|5.31|5.39|6873000|4.02
1403184600|2014-06-19 13:30:00|5.35|5.38|5.33|5.36|8870200|3.998
1403271000|2014-06-20 13:30:00|5.3|5.31|5.25|5.25|2813400|3.916
1403530200|2014-06-23 13:30:00|5.21|5.23|5.16|5.18|2607000|3.864
1403616600|2014-06-24 13:30:00|5.13|5.15|5.09|5.1|2603900|3.804
1403703000|2014-06-25 13:30:00|5.1|5.16|5.08|5.16|3068500|3.849
1403789400|2014-06-26 13:30:00|5.22|5.23|5.17|5.21|2676500|3.886
1403875800|2014-06-27 13:30:00|5.18|5.2|5.16|5.17|1622900|3.856
1404135000|2014-06-30 13:30:00|5.13|5.16|5.12|5.14|1839800|3.834
1404221400|2014-07-01 13:30:00|5.24|5.25|5.22|5.24|2125700|3.908
1404307800|2014-07-02 13:30:00|5.24|5.27|5.24|5.25|1169000|3.916
1404394200|2014-07-03 13:30:00|5.28|5.32|5.27|5.32|2085500|3.968
1404739800|2014-07-07 13:30:00|5.2|5.26|5.19|5.26|4562700|3.923
1404826200|2014-07-08 13:30:00|5.15|5.16|5.08|5.08|2974800|3.789
1404912600|2014-07-09 13:30:00|5.06|5.1|5.05|5.09|1891200|3.797
1404999000|2014-07-10 13:30:00|4.99|5.09|4.98|5.08|2282100|3.789
1405085400|2014-07-11 13:30:00|5.05|5.06|5|5.06|2229400|3.774
1405344600|2014-07-14 13:30:00|5.1|5.11|5.06|5.07|1635000|3.782
1405431000|2014-07-15 13:30:00|5.11|5.11|5.05|5.09|1858900|3.797
1405517400|2014-07-16 13:30:00|5.14|5.18|5.13|5.17|1567400|3.856
1405603800|2014-07-17 13:30:00|5.08|5.11|5.02|5.02|2070200|3.744
1405690200|2014-07-18 13:30:00|5.03|5.1|5.02|5.08|2606100|3.789
1405949400|2014-07-21 13:30:00|5.04|5.04|4.99|5.02|2383500|3.744
1406035800|2014-07-22 13:30:00|5.03|5.07|5.02|5.05|1063600|3.767
1406122200|2014-07-23 13:30:00|5.09|5.1|5.06|5.07|1018900|3.782
1406208600|2014-07-24 13:30:00|5.07|5.09|5.04|5.09|2240500|3.797
1406295000|2014-07-25 13:30:00|5.15|5.17|5.12|5.17|2421400|3.856
1406554200|2014-07-28 13:30:00|5.14|5.17|5.08|5.17|1903700|3.856
1406640600|2014-07-29 13:30:00|5.19|5.21|5.16|5.2|1510500|3.879
1406727000|2014-07-30 13:30:00|5.23|5.25|5.19|5.23|3207200|3.901
1406813400|2014-07-31 13:30:00|5.05|5.09|5.02|5.02|2288400|3.744
1406899800|2014-08-01 13:30:00|5.02|5.04|4.97|4.99|2087300|3.722
1407159000|2014-08-04 13:30:00|5.06|5.07|4.97|5.03|1656500|3.752
1407245400|2014-08-05 13:30:00|5|5.01|4.92|4.93|1961300|3.677
1407331800|2014-08-06 13:30:00|4.89|4.93|4.89|4.91|1580400|3.662
1407418200|2014-08-07 13:30:00|4.93|4.93|4.85|4.85|1768400|3.618
1407504600|2014-08-08 13:30:00|4.88|4.93|4.88|4.93|1756900|3.677
1407763800|2014-08-11 13:30:00|4.95|4.97|4.93|4.93|1136200|3.677
1407850200|2014-08-12 13:30:00|4.96|4.98|4.94|4.96|1249500|3.7
1407936600|2014-08-13 13:30:00|4.98|4.99|4.95|4.96|1539200|3.7
1408023000|2014-08-14 13:30:00|4.98|4.99|4.95|4.96|946500|3.7
1408109400|2014-08-15 13:30:00|5|5.02|4.95|4.97|1089700|3.707
1408368600|2014-08-18 13:30:00|4.99|5.01|4.98|5.01|923100|3.737
1408455000|2014-08-19 13:30:00|5.01|5.03|5|5.02|1001900|3.744
1408541400|2014-08-20 13:30:00|5.02|5.05|5.01|5.04|811200|3.759
1408627800|2014-08-21 13:30:00|5.02|5.08|5.01|5.06|1341600|3.774
1408714200|2014-08-22 13:30:00|5.08|5.14|5.08|5.13|2425100|3.826
1408973400|2014-08-25 13:30:00|5.15|5.22|5.15|5.21|2207000|3.886
1409059800|2014-08-26 13:30:00|5.13|5.16|5.12|5.15|7277000|3.841
1409146200|2014-08-27 13:30:00|5.16|5.17|5.12|5.15|1580100|3.841
1409232600|2014-08-28 13:30:00|5.12|5.14|5.09|5.09|1739300|3.797
1409319000|2014-08-29 13:30:00|5.12|5.14|5.09|5.13|1173200|3.826
1409664600|2014-09-02 13:30:00|5.01|5.02|4.96|4.99|2017000|3.722
1409751000|2014-09-03 13:30:00|5.02|5.03|4.96|4.99|1830200|3.722
1409837400|2014-09-04 13:30:00|4.97|5|4.92|4.93|1601100|3.677
1409923800|2014-09-05 13:30:00|4.9|4.91|4.88|4.91|1453300|3.662
1410183000|2014-09-08 13:30:00|4.7|4.73|4.68|4.7|4257300|3.506
1410269400|2014-09-09 13:30:00|4.79|4.8|4.77|4.77|2255200|3.558
1410355800|2014-09-10 13:30:00|4.78|4.85|4.76|4.83|2066700|3.603
1410442200|2014-09-11 13:30:00|4.87|4.87|4.84|4.85|1578000|3.618
1410528600|2014-09-12 13:30:00|4.9|4.92|4.88|4.91|2144600|3.662
1410787800|2014-09-15 13:30:00|4.85|4.86|4.81|4.83|1729900|3.603
1410874200|2014-09-16 13:30:00|4.79|4.85|4.78|4.84|2279000|3.61
1410960600|2014-09-17 13:30:00|4.93|4.96|4.9|4.92|3337900|3.67
1411047000|2014-09-18 13:30:00|5.01|5.04|5|5.03|2533900|3.752
1411133400|2014-09-19 13:30:00|5.06|5.09|5.02|5.05|2407400|3.767
1411392600|2014-09-22 13:30:00|5.02|5.06|5.01|5.03|2075800|3.752
1411479000|2014-09-23 13:30:00|4.97|4.98|4.94|4.97|16860200|3.707
1411565400|2014-09-24 13:30:00|4.96|4.99|4.94|4.99|1601000|3.722
1411651800|2014-09-25 13:30:00|5.03|5.04|5|5.03|3232000|3.752
1411738200|2014-09-26 13:30:00|5.03|5.07|5|5.07|1831200|3.782
1411997400|2014-09-29 13:30:00|5|5.05|4.99|5.03|1922900|3.752
1412083800|2014-09-30 13:30:00|5.05|5.06|5.01|5.04|1326200|3.759
1412170200|2014-10-01 13:30:00|5.04|5.05|4.98|5.02|16021800|3.744
1412256600|2014-10-02 13:30:00|4.98|4.99|4.86|4.93|2628100|3.677
1412343000|2014-10-03 13:30:00|4.98|5.01|4.97|4.98|2649400|3.715
1412602200|2014-10-06 13:30:00|4.98|5|4.94|4.98|22445400|3.715
1412688600|2014-10-07 13:30:00|4.94|4.94|4.84|4.84|14074600|3.61
1412775000|2014-10-08 13:30:00|4.86|4.94|4.81|4.94|12184800|3.685
1412861400|2014-10-09 13:30:00|4.88|4.92|4.74|4.75|9043900|3.543
1412947800|2014-10-10 13:30:00|4.8|4.83|4.72|4.72|3444700|3.521
1413207000|2014-10-13 13:30:00|4.79|4.82|4.73|4.74|2457700|3.536
1413293400|2014-10-14 13:30:00|4.77|4.81|4.75|4.78|3846500|3.565
1413379800|2014-10-15 13:30:00|4.75|4.76|4.58|4.7|4258700|3.506
1413466200|2014-10-16 13:30:00|4.53|4.65|4.52|4.64|3622800|3.461
1413552600|2014-10-17 13:30:00|4.75|4.8|4.73|4.77|3011700|3.558
1413811800|2014-10-20 13:30:00|4.79|4.85|4.79|4.85|1649500|3.618
1413898200|2014-10-21 13:30:00|4.86|4.93|4.86|4.93|2469900|3.677
1413984600|2014-10-22 13:30:00|4.87|4.89|4.83|4.83|3272200|3.603
1414071000|2014-10-23 13:30:00|4.88|4.91|4.86|4.87|2316900|3.632
1414157400|2014-10-24 13:30:00|4.9|4.95|4.89|4.94|1815300|3.685
1414416600|2014-10-27 13:30:00|4.78|4.85|4.77|4.83|3248000|3.603
1414503000|2014-10-28 13:30:00|4.74|4.79|4.71|4.76|2412900|3.55
1414589400|2014-10-29 13:30:00|4.76|4.81|4.72|4.76|1753700|3.55
1414675800|2014-10-30 13:30:00|4.75|4.82|4.74|4.79|1660600|3.573
1414762200|2014-10-31 13:30:00|4.85|4.93|4.85|4.92|1749600|3.67
1415025000|2014-11-03 14:30:00|4.89|4.9|4.86|4.86|2362200|3.625
1415111400|2014-11-04 14:30:00|4.87|4.89|4.84|4.89|1585400|3.647
1415197800|2014-11-05 14:30:00|4.91|4.93|4.89|4.91|1329900|3.662
1415284200|2014-11-06 14:30:00|4.86|4.88|4.8|4.82|2218800|3.595
1415370600|2014-11-07 14:30:00|4.8|4.82|4.78|4.82|2511900|3.595
1415629800|2014-11-10 14:30:00|4.82|4.85|4.81|4.83|1162500|3.603
1415716200|2014-11-11 14:30:00|4.84|4.84|4.81|4.84|1083800|3.61
1415802600|2014-11-12 14:30:00|4.78|4.79|4.75|4.76|1325300|3.55
1415889000|2014-11-13 14:30:00|4.76|4.81|4.76|4.79|1887600|3.573
1415975400|2014-11-14 14:30:00|4.77|4.8|4.77|4.78|1733300|3.565
1416234600|2014-11-17 14:30:00|4.78|4.84|4.78|4.8|1653800|3.58
1416321000|2014-11-18 14:30:00|4.85|4.88|4.83|4.83|2023400|3.603
1416407400|2014-11-19 14:30:00|4.89|4.92|4.87|4.9|2248100|3.655
1416493800|2014-11-20 14:30:00|4.88|4.9|4.84|4.86|2566300|3.625
1416580200|2014-11-21 14:30:00|4.91|4.92|4.86|4.87|2549400|3.632
1416839400|2014-11-24 14:30:00|4.92|4.94|4.92|4.94|2098800|3.685
1416925800|2014-11-25 14:30:00|4.95|5|4.95|4.95|2548100|3.692
1417012200|2014-11-26 14:30:00|4.99|5.01|4.97|4.99|2786900|3.722
1417185000|2014-11-28 14:30:00|5.01|5.03|4.99|4.99|976800|3.722
1417444200|2014-12-01 14:30:00|4.97|4.99|4.95|4.98|2044500|3.715
1417530600|2014-12-02 14:30:00|5.01|5.03|4.99|4.99|2595000|3.722
1417617000|2014-12-03 14:30:00|5.01|5.02|4.95|4.97|2269900|3.707
1417703400|2014-12-04 14:30:00|4.96|5|4.94|4.98|2418700|3.715
1417789800|2014-12-05 14:30:00|5.01|5.04|5|5.01|1922800|3.737
1418049000|2014-12-08 14:30:00|5.02|5.04|4.96|4.97|2924600|3.707
1418135400|2014-12-09 14:30:00|4.93|4.93|4.88|4.92|3138800|3.67
1418221800|2014-12-10 14:30:00|4.93|4.93|4.85|4.85|3134400|3.618
1418308200|2014-12-11 14:30:00|4.87|4.91|4.82|4.83|2250100|3.603
1418394600|2014-12-12 14:30:00|4.83|4.86|4.68|4.68|3695100|3.491
1418653800|2014-12-15 14:30:00|4.72|4.74|4.59|4.62|4369800|3.446
1418740200|2014-12-16 14:30:00|4.68|4.84|4.66|4.74|3378700|3.536
1418826600|2014-12-17 14:30:00|4.77|4.79|4.65|4.71|4361800|3.513
1418913000|2014-12-18 14:30:00|4.68|4.74|4.67|4.73|3529300|3.528
1418999400|2014-12-19 14:30:00|4.73|4.77|4.69|4.74|4439500|3.536
1419258600|2014-12-22 14:30:00|4.78|4.78|4.74|4.75|2212000|3.543
1419345000|2014-12-23 14:30:00|4.73|4.76|4.72|4.72|2548700|3.521
1419431400|2014-12-24 14:30:00|4.74|4.77|4.73|4.73|775500|3.528
1419604200|2014-12-26 14:30:00|4.73|4.77|4.73|4.74|1280200|3.536
1419863400|2014-12-29 14:30:00|4.68|4.73|4.68|4.69|2018300|3.498
1419949800|2014-12-30 14:30:00|4.7|4.7|4.65|4.67|1411400|3.483
1420036200|2014-12-31 14:30:00|4.69|4.7|4.63|4.64|1667600|3.461
1420209000|2015-01-02 14:30:00|4.69|4.7|4.63|4.65|1313200|3.468
1420468200|2015-01-05 14:30:00|4.56|4.57|4.49|4.52|1982100|3.371
1420554600|2015-01-06 14:30:00|4.45|4.47|4.35|4.38|2319600|3.267
1420641000|2015-01-07 14:30:00|4.41|4.42|4.36|4.39|2024800|3.274
1420727400|2015-01-08 14:30:00|4.41|4.47|4.41|4.44|1805600|3.312
1420813800|2015-01-09 14:30:00|4.43|4.45|4.4|4.43|1903500|3.304
1421073000|2015-01-12 14:30:00|4.42|4.45|4.4|4.41|1789100|3.289
1421159400|2015-01-13 14:30:00|4.46|4.48|4.37|4.41|1975700|3.289
1421245800|2015-01-14 14:30:00|4.4|4.43|4.37|4.42|2057500|3.297
1421332200|2015-01-15 14:30:00|4.44|4.48|4.42|4.44|2769400|3.312
1421418600|2015-01-16 14:30:00|4.46|4.51|4.46|4.51|2397000|3.364
1421764200|2015-01-20 14:30:00|4.58|4.61|4.55|4.6|3868000|3.431
1421850600|2015-01-21 14:30:00|4.51|4.55|4.49|4.54|2067900|3.386
1421937000|2015-01-22 14:30:00|4.54|4.58|4.51|4.57|2475500|3.409
1422023400|2015-01-23 14:30:00|4.51|4.53|4.49|4.49|2013800|3.349
1422282600|2015-01-26 14:30:00|4.53|4.61|4.51|4.58|1469200|3.416
1422369000|2015-01-27 14:30:00|4.54|4.58|4.53|4.55|1502000|3.394
1422455400|2015-01-28 14:30:00|4.53|4.54|4.44|4.44|2831900|3.312
1422541800|2015-01-29 14:30:00|4.48|4.51|4.46|4.51|2002100|3.364
1422628200|2015-01-30 14:30:00|4.46|4.47|4.39|4.39|1903600|3.274
1422887400|2015-02-02 14:30:00|4.37|4.43|4.37|4.42|2875800|3.297
1422973800|2015-02-03 14:30:00|4.48|4.6|4.47|4.57|3629900|3.409
1423060200|2015-02-04 14:30:00|4.5|4.55|4.48|4.48|2451000|3.342
1423146600|2015-02-05 14:30:00|4.56|4.62|4.55|4.61|1496800|3.439
1423233000|2015-02-06 14:30:00|4.6|4.63|4.56|4.58|1466000|3.416
1423492200|2015-02-09 14:30:00|4.53|4.56|4.52|4.53|1095200|3.379
1423578600|2015-02-10 14:30:00|4.55|4.57|4.52|4.55|1650000|3.394
1423665000|2015-02-11 14:30:00|4.5|4.53|4.49|4.53|1130900|3.379
1423751400|2015-02-12 14:30:00|4.58|4.58|4.54|4.56|4763000|3.401
1423837800|2015-02-13 14:30:00|4.56|4.66|4.56|4.6|7686700|3.431
1424183400|2015-02-17 14:30:00|4.7|4.74|4.67|4.73|2159000|3.528
1424269800|2015-02-18 14:30:00|4.76|4.78|4.74|4.74|1680800|3.536
1424356200|2015-02-19 14:30:00|4.74|4.76|4.71|4.73|1002800|3.528
1424442600|2015-02-20 14:30:00|4.76|4.83|4.73|4.83|1709200|3.603
1424701800|2015-02-23 14:30:00|4.85|4.91|4.84|4.91|4151000|3.662
1424788200|2015-02-24 14:30:00|4.87|4.92|4.86|4.89|5103800|3.647
1424874600|2015-02-25 14:30:00|4.9|4.92|4.87|4.89|4096600|3.647
1424961000|2015-02-26 14:30:00|4.88|4.88|4.82|4.84|1612600|3.61
1425047400|2015-02-27 14:30:00|4.9|4.91|4.84|4.84|2818400|3.61
1425306600|2015-03-02 14:30:00|4.9|4.96|4.89|4.95|3181100|3.692
1425393000|2015-03-03 14:30:00|4.91|4.92|4.89|4.92|2810200|3.67
1425479400|2015-03-04 14:30:00|4.88|4.91|4.84|4.88|1895100|3.64
1425565800|2015-03-05 14:30:00|4.9|4.96|4.89|4.96|1616600|3.7
1425652200|2015-03-06 14:30:00|4.9|4.93|4.88|4.88|1541800|3.64
1425907800|2015-03-09 13:30:00|4.88|4.91|4.84|4.88|2679500|3.64
1425994200|2015-03-10 13:30:00|4.8|4.82|4.73|4.74|1752300|3.536
1426080600|2015-03-11 13:30:00|4.72|4.74|4.66|4.68|2511600|3.491
1426167000|2015-03-12 13:30:00|4.75|4.78|4.71|4.74|5583000|3.536
1426253400|2015-03-13 13:30:00|4.71|4.73|4.65|4.72|5995200|3.521
1426512600|2015-03-16 13:30:00|4.72|4.78|4.71|4.75|3719800|3.543
1426599000|2015-03-17 13:30:00|4.71|4.75|4.7|4.75|2280800|3.543
1426685400|2015-03-18 13:30:00|4.68|4.8|4.67|4.78|1612100|3.565
1426771800|2015-03-19 13:30:00|4.76|4.77|4.69|4.71|2360800|3.513
1426858200|2015-03-20 13:30:00|4.8|4.85|4.78|4.85|2550500|3.618
1427117400|2015-03-23 13:30:00|4.84|4.89|4.82|4.89|4697700|3.647
1427203800|2015-03-24 13:30:00|4.85|4.87|4.83|4.86|5255800|3.625
1427290200|2015-03-25 13:30:00|4.85|4.86|4.8|4.81|2562800|3.588
1427376600|2015-03-26 13:30:00|4.79|4.8|4.75|4.79|2407900|3.573
1427463000|2015-03-27 13:30:00|4.74|4.76|4.73|4.74|1803400|3.536
1427722200|2015-03-30 13:30:00|4.72|4.76|4.71|4.74|1710100|3.536
1427808600|2015-03-31 13:30:00|4.68|4.72|4.67|4.67|2196300|3.483
1427895000|2015-04-01 13:30:00|4.76|4.78|4.72|4.73|2809600|3.528
1427981400|2015-04-02 13:30:00|4.71|4.74|4.71|4.73|1045300|3.563|divid|0.046
1428327000|2015-04-06 13:30:00|4.71|4.8|4.71|4.79|1761300|3.608
1428413400|2015-04-07 13:30:00|4.79|4.82|4.78|4.78|11325500|3.6
1428499800|2015-04-08 13:30:00|4.82|4.83|4.77|4.78|2862500|3.6
1428586200|2015-04-09 13:30:00|4.74|4.75|4.71|4.74|1949800|3.57
1428672600|2015-04-10 13:30:00|4.67|4.69|4.65|4.67|1293300|3.518
1428931800|2015-04-13 13:30:00|4.67|4.7|4.65|4.65|7378500|3.502
1429018200|2015-04-14 13:30:00|4.73|4.78|4.73|4.76|2929700|3.585
1429104600|2015-04-15 13:30:00|4.79|4.83|4.76|4.81|2821700|3.623
1429191000|2015-04-16 13:30:00|4.8|4.85|4.79|4.84|3001000|3.646
1429277400|2015-04-17 13:30:00|4.77|4.78|4.73|4.77|4725100|3.593
1429536600|2015-04-20 13:30:00|4.72|4.76|4.7|4.76|2520700|3.585
1429623000|2015-04-21 13:30:00|4.76|4.8|4.74|4.78|2273500|3.6
1429709400|2015-04-22 13:30:00|4.75|4.77|4.72|4.75|3302100|3.578
1429795800|2015-04-23 13:30:00|4.74|4.84|4.73|4.81|1662400|3.623
1429882200|2015-04-24 13:30:00|4.83|4.88|4.81|4.88|3728400|3.676
1430141400|2015-04-27 13:30:00|4.81|4.84|4.8|4.8|2117200|3.615
1430227800|2015-04-28 13:30:00|4.79|4.85|4.76|4.85|1503000|3.653
1430314200|2015-04-29 13:30:00|4.83|4.87|4.8|4.82|2109500|3.63
1430400600|2015-04-30 13:30:00|4.76|4.81|4.75|4.77|2204900|3.593
1430487000|2015-05-01 13:30:00|5.11|5.11|5.04|5.08|4040900|3.826
1430746200|2015-05-04 13:30:00|5.08|5.13|5.08|5.12|1851900|3.856
1430832600|2015-05-05 13:30:00|5.08|5.11|5.05|5.11|11151900|3.849
1430919000|2015-05-06 13:30:00|5.11|5.12|5.07|5.08|6087600|3.826
1431005400|2015-05-07 13:30:00|5.06|5.08|5.01|5.06|2332600|3.811
1431091800|2015-05-08 13:30:00|5.43|5.44|5.36|5.41|5328300|4.075
1431351000|2015-05-11 13:30:00|5.42|5.46|5.42|5.42|2122300|4.082
1431437400|2015-05-12 13:30:00|5.49|5.5|5.47|5.5|2389100|4.143
1431523800|2015-05-13 13:30:00|5.55|5.62|5.55|5.61|2838500|4.226
1431610200|2015-05-14 13:30:00|5.63|5.65|5.6|5.64|6071600|4.248
1431696600|2015-05-15 13:30:00|5.62|5.65|5.6|5.63|2356600|4.241
1431955800|2015-05-18 13:30:00|5.55|5.57|5.53|5.53|2679400|4.165
1432042200|2015-05-19 13:30:00|5.49|5.51|5.47|5.47|4911600|4.12
1432128600|2015-05-20 13:30:00|5.47|5.5|5.46|5.49|2110500|4.135
1432215000|2015-05-21 13:30:00|5.52|5.55|5.51|5.53|1744100|4.165
1432301400|2015-05-22 13:30:00|5.51|5.51|5.47|5.48|844300|4.128
1432647000|2015-05-26 13:30:00|5.41|5.42|5.36|5.39|1446700|4.06
1432733400|2015-05-27 13:30:00|5.38|5.42|5.37|5.4|1272900|4.067
1432819800|2015-05-28 13:30:00|5.38|5.41|5.36|5.41|1030300|4.075
1432906200|2015-05-29 13:30:00|5.43|5.45|5.37|5.42|1127400|4.082
1433165400|2015-06-01 13:30:00|5.44|5.46|5.4|5.44|1684000|4.097
1433251800|2015-06-02 13:30:00|5.46|5.5|5.46|5.48|1381300|4.128
1433338200|2015-06-03 13:30:00|5.47|5.52|5.46|5.49|3355000|4.135
1433424600|2015-06-04 13:30:00|5.44|5.45|5.38|5.4|1550300|4.067
1433511000|2015-06-05 13:30:00|5.33|5.37|5.31|5.37|2173000|4.045
1433770200|2015-06-08 13:30:00|5.36|5.36|5.31|5.33|1689200|4.015
1433856600|2015-06-09 13:30:00|5.34|5.38|5.3|5.37|1963000|4.045
1433943000|2015-06-10 13:30:00|5.39|5.48|5.38|5.45|2851600|4.105
1434029400|2015-06-11 13:30:00|5.45|5.48|5.4|5.47|9070400|4.12
1434115800|2015-06-12 13:30:00|5.42|5.49|5.4|5.45|2564500|4.105
1434375000|2015-06-15 13:30:00|5.4|5.45|5.38|5.44|1460300|4.097
1434461400|2015-06-16 13:30:00|5.4|5.44|5.39|5.42|2665600|4.082
1434547800|2015-06-17 13:30:00|5.48|5.5|5.44|5.48|1881000|4.128
1434634200|2015-06-18 13:30:00|5.48|5.51|5.48|5.5|1253100|4.143
1434720600|2015-06-19 13:30:00|5.52|5.55|5.5|5.51|1749800|4.15
1434979800|2015-06-22 13:30:00|5.55|5.56|5.52|5.53|1797500|4.165
1435066200|2015-06-23 13:30:00|5.52|5.54|5.5|5.52|1149900|4.158
1435152600|2015-06-24 13:30:00|5.53|5.54|5.49|5.51|1318700|4.15
1435239000|2015-06-25 13:30:00|5.56|5.57|5.53|5.55|1426700|4.18
1435325400|2015-06-26 13:30:00|5.52|5.55|5.5|5.52|1098000|4.158
1435584600|2015-06-29 13:30:00|5.45|5.48|5.37|5.38|2188400|4.052
1435671000|2015-06-30 13:30:00|5.45|5.47|5.37|5.43|2133600|4.09
1435757400|2015-07-01 13:30:00|5.45|5.49|5.42|5.46|1194300|4.113
1435843800|2015-07-02 13:30:00|5.43|5.43|5.4|5.41|732100|4.075
1436189400|2015-07-06 13:30:00|5.28|5.3|5.26|5.3|1161400|3.992
1436275800|2015-07-07 13:30:00|5.28|5.31|5.2|5.29|2123200|3.985
1436362200|2015-07-08 13:30:00|5.14|5.14|5.05|5.06|2167200|3.811
1436448600|2015-07-09 13:30:00|5.18|5.2|5.15|5.16|1326500|3.887
1436535000|2015-07-10 13:30:00|5.27|5.28|5.24|5.28|2981700|3.977
1436794200|2015-07-13 13:30:00|5.33|5.35|5.3|5.32|2047200|4.007
1436880600|2015-07-14 13:30:00|5.35|5.4|5.34|5.39|1066100|4.06
1436967000|2015-07-15 13:30:00|5.37|5.4|5.36|5.38|1792900|4.052
1437053400|2015-07-16 13:30:00|5.4|5.45|5.4|5.45|1303200|4.105
1437139800|2015-07-17 13:30:00|5.46|5.51|5.46|5.5|1345700|4.143
1437399000|2015-07-20 13:30:00|5.49|5.54|5.47|5.53|3461600|4.165
1437485400|2015-07-21 13:30:00|5.52|5.52|5.46|5.47|1463400|4.12
1437571800|2015-07-22 13:30:00|5.46|5.5|5.45|5.49|951300|4.135
1437658200|2015-07-23 13:30:00|5.45|5.46|5.34|5.36|5360800|4.037
1437744600|2015-07-24 13:30:00|5.35|5.37|5.29|5.3|1297000|3.992
1438003800|2015-07-27 13:30:00|5.32|5.35|5.31|5.33|11115600|4.015
1438090200|2015-07-28 13:30:00|5.36|5.38|5.35|5.38|1863600|4.052
1438176600|2015-07-29 13:30:00|5.4|5.42|5.39|5.4|1003500|4.067
1438263000|2015-07-30 13:30:00|5.43|5.43|5.39|5.41|1165100|4.075
1438349400|2015-07-31 13:30:00|5.29|5.3|5.24|5.26|3871900|3.962
1438608600|2015-08-03 13:30:00|5.27|5.28|5.19|5.23|2685700|3.939
1438695000|2015-08-04 13:30:00|5.2|5.2|5.16|5.18|1339900|3.902
1438781400|2015-08-05 13:30:00|5.21|5.24|5.18|5.2|1541900|3.917
1438867800|2015-08-06 13:30:00|5.21|5.27|5.2|5.25|3726500|3.954
1438954200|2015-08-07 13:30:00|5.14|5.15|5.1|5.14|4550400|3.872
1439213400|2015-08-10 13:30:00|5.06|5.15|5.06|5.13|1516100|3.864
1439299800|2015-08-11 13:30:00|5.11|5.12|5.08|5.1|1702000|3.841
1439386200|2015-08-12 13:30:00|5.01|5.05|4.97|5.04|1832200|3.832|divid|0.047
1439472600|2015-08-13 13:30:00|5.01|5.04|4.99|5.02|1927800|3.816
1439559000|2015-08-14 13:30:00|5.04|5.08|5.04|5.08|3260400|3.862
1439818200|2015-08-17 13:30:00|5.04|5.05|5.02|5.03|1686600|3.824
1439904600|2015-08-18 13:30:00|5.08|5.09|5.05|5.06|1236000|3.847
1439991000|2015-08-19 13:30:00|5.02|5.03|4.96|5|2238100|3.801
1440077400|2015-08-20 13:30:00|4.97|4.98|4.92|4.96|4030300|3.771
1440163800|2015-08-21 13:30:00|4.86|4.88|4.76|4.76|3635400|3.619
1440423000|2015-08-24 13:30:00|4.64|4.71|4.58|4.64|4989500|3.527
1440509400|2015-08-25 13:30:00|4.88|4.88|4.74|4.74|3239300|3.603
1440595800|2015-08-26 13:30:00|4.84|4.85|4.72|4.84|2516400|3.679
1440682200|2015-08-27 13:30:00|4.84|4.88|4.81|4.86|3052900|3.695
1440768600|2015-08-28 13:30:00|4.79|4.82|4.77|4.82|1656400|3.664
1441027800|2015-08-31 13:30:00|4.8|4.83|4.77|4.78|1251000|3.634
1441114200|2015-09-01 13:30:00|4.68|4.69|4.61|4.64|1690400|3.527
1441200600|2015-09-02 13:30:00|4.73|4.74|4.66|4.73|1883100|3.596
1441287000|2015-09-03 13:30:00|4.73|4.76|4.71|4.72|1420100|3.588
1441373400|2015-09-04 13:30:00|4.64|4.66|4.62|4.64|2528300|3.527
1441719000|2015-09-08 13:30:00|4.74|4.75|4.7|4.75|1177500|3.611
1441805400|2015-09-09 13:30:00|4.79|4.8|4.73|4.73|2043600|3.596
1441891800|2015-09-10 13:30:00|4.72|4.78|4.72|4.76|1495100|3.619
1441978200|2015-09-11 13:30:00|4.71|4.74|4.7|4.74|817600|3.603
1442237400|2015-09-14 13:30:00|4.65|4.68|4.61|4.68|2366500|3.558
1442323800|2015-09-15 13:30:00|4.68|4.72|4.67|4.72|2788800|3.588
1442410200|2015-09-16 13:30:00|4.72|4.76|4.71|4.76|1297700|3.619
1442496600|2015-09-17 13:30:00|4.66|4.74|4.64|4.67|2899100|3.55
1442583000|2015-09-18 13:30:00|4.58|4.61|4.56|4.58|2122100|3.482
1442842200|2015-09-21 13:30:00|4.63|4.66|4.61|4.63|1783400|3.52
1442928600|2015-09-22 13:30:00|4.54|4.55|4.47|4.5|2046000|3.421
1443015000|2015-09-23 13:30:00|4.53|4.54|4.46|4.47|1005900|3.398
1443101400|2015-09-24 13:30:00|4.55|4.6|4.54|4.58|2713400|3.482
1443187800|2015-09-25 13:30:00|4.62|4.65|4.58|4.6|2317100|3.497
1443447000|2015-09-28 13:30:00|4.57|4.57|4.49|4.52|1849200|3.436
1443533400|2015-09-29 13:30:00|4.5|4.51|4.47|4.5|2806800|3.421
1443619800|2015-09-30 13:30:00|4.59|4.6|4.55|4.6|1334500|3.497
1443706200|2015-10-01 13:30:00|4.63|4.65|4.57|4.61|1443800|3.505
1443792600|2015-10-02 13:30:00|4.69|4.76|4.66|4.76|2160000|3.619
1444051800|2015-10-05 13:30:00|4.74|4.78|4.72|4.77|2375400|3.626
1444138200|2015-10-06 13:30:00|4.71|4.77|4.7|4.77|3558800|3.626
1444224600|2015-10-07 13:30:00|4.77|4.79|4.72|4.78|2180000|3.634
1444311000|2015-10-08 13:30:00|4.7|4.79|4.67|4.77|1830900|3.626
1444397400|2015-10-09 13:30:00|4.79|4.8|4.76|4.8|1754100|3.649
1444656600|2015-10-12 13:30:00|4.73|4.73|4.7|4.72|1419800|3.588
1444743000|2015-10-13 13:30:00|4.6|4.63|4.58|4.59|9509400|3.489
1444829400|2015-10-14 13:30:00|4.6|4.65|4.6|4.61|9986700|3.505
1444915800|2015-10-15 13:30:00|4.63|4.73|4.63|4.71|2283400|3.581
1445002200|2015-10-16 13:30:00|4.7|4.75|4.68|4.74|3082100|3.603
1445261400|2015-10-19 13:30:00|4.72|4.77|4.71|4.76|7573800|3.619
1445347800|2015-10-20 13:30:00|4.73|4.75|4.71|4.73|5947000|3.596
1445434200|2015-10-21 13:30:00|4.75|4.78|4.73|4.75|1434100|3.611
1445520600|2015-10-22 13:30:00|4.74|4.81|4.74|4.81|1744700|3.657
1445607000|2015-10-23 13:30:00|4.81|4.85|4.81|4.83|2708800|3.672
1445866200|2015-10-26 13:30:00|4.82|4.83|4.8|4.83|987500|3.672
1445952600|2015-10-27 13:30:00|4.8|4.8|4.76|4.78|1188200|3.634
1446039000|2015-10-28 13:30:00|4.58|4.61|4.56|4.58|2804000|3.482
1446125400|2015-10-29 13:30:00|4.56|4.6|4.56|4.58|1730000|3.482
1446211800|2015-10-30 13:30:00|4.58|4.61|4.54|4.58|1983100|3.482
1446474600|2015-11-02 14:30:00|4.66|4.7|4.66|4.69|11156800|3.565
1446561000|2015-11-03 14:30:00|4.61|4.69|4.6|4.68|2752000|3.558
1446647400|2015-11-04 14:30:00|4.66|4.67|4.56|4.63|7477200|3.52
1446733800|2015-11-05 14:30:00|4.52|4.53|4.46|4.47|3453900|3.398
1446820200|2015-11-06 14:30:00|4.48|4.52|4.47|4.49|1578100|3.413
1447079400|2015-11-09 14:30:00|4.49|4.5|4.45|4.47|1490300|3.398
1447165800|2015-11-10 14:30:00|4.47|4.47|4.42|4.44|12319500|3.375
1447252200|2015-11-11 14:30:00|4.51|4.52|4.47|4.5|4190600|3.421
1447338600|2015-11-12 14:30:00|4.45|4.47|4.42|4.42|1570100|3.36
1447425000|2015-11-13 14:30:00|4.47|4.47|4.41|4.42|10996800|3.36
1447684200|2015-11-16 14:30:00|4.45|4.53|4.43|4.52|3535600|3.436
1447770600|2015-11-17 14:30:00|4.52|4.55|4.5|4.53|3078400|3.444
1447857000|2015-11-18 14:30:00|4.53|4.57|4.52|4.56|3552100|3.467
1447943400|2015-11-19 14:30:00|4.56|4.56|4.51|4.54|8420800|3.451
1448029800|2015-11-20 14:30:00|4.45|4.46|4.4|4.4|12101800|3.345
1448289000|2015-11-23 14:30:00|4.39|4.41|4.34|4.36|3117800|3.315
1448375400|2015-11-24 14:30:00|4.35|4.37|4.34|4.37|2716200|3.322
1448461800|2015-11-25 14:30:00|4.39|4.42|4.38|4.41|2942600|3.353
1448634600|2015-11-27 14:30:00|4.46|4.47|4.44|4.45|2046700|3.383
1448893800|2015-11-30 14:30:00|4.4|4.44|4.4|4.43|1861600|3.368
1448980200|2015-12-01 14:30:00|4.55|4.58|4.54|4.57|2866000|3.474
1449066600|2015-12-02 14:30:00|4.54|4.55|4.45|4.47|2358200|3.398
1449153000|2015-12-03 14:30:00|4.5|4.51|4.44|4.47|5237100|3.398
1449239400|2015-12-04 14:30:00|4.46|4.55|4.46|4.54|4788700|3.451
1449498600|2015-12-07 14:30:00|4.46|4.47|4.42|4.43|3249200|3.368
1449585000|2015-12-08 14:30:00|4.36|4.38|4.32|4.33|2616000|3.292
1449671400|2015-12-09 14:30:00|4.34|4.39|4.31|4.35|5734400|3.307
1449757800|2015-12-10 14:30:00|4.43|4.46|4.4|4.41|3546000|3.353
1449844200|2015-12-11 14:30:00|4.35|4.36|4.27|4.3|3673800|3.269
1450103400|2015-12-14 14:30:00|4.29|4.32|4.2|4.25|3647500|3.231
1450189800|2015-12-15 14:30:00|4.33|4.36|4.26|4.28|4728500|3.254
1450276200|2015-12-16 14:30:00|4.29|4.34|4.25|4.34|2686700|3.299
1450362600|2015-12-17 14:30:00|4.34|4.35|4.28|4.29|3023600|3.261
1450449000|2015-12-18 14:30:00|4.32|4.33|4.26|4.26|2790600|3.239
1450708200|2015-12-21 14:30:00|4.33|4.35|4.27|4.29|3191700|3.261
1450794600|2015-12-22 14:30:00|4.3|4.31|4.27|4.3|2630600|3.269
1450881000|2015-12-23 14:30:00|4.4|4.46|4.4|4.46|2910300|3.391
1450967400|2015-12-24 14:30:00|4.46|4.49|4.45|4.47|1137200|3.398
1451313000|2015-12-28 14:30:00|4.45|4.46|4.41|4.44|2721200|3.375
1451399400|2015-12-29 14:30:00|4.41|4.47|4.41|4.46|2043100|3.391
1451485800|2015-12-30 14:30:00|4.4|4.44|4.4|4.42|1415100|3.36
1451572200|2015-12-31 14:30:00|4.41|4.41|4.36|4.36|1132300|3.315
1451917800|2016-01-04 14:30:00|4.28|4.32|4.24|4.32|5623700|3.284
1452004200|2016-01-05 14:30:00|4.28|4.32|4.25|4.3|7953200|3.269
1452090600|2016-01-06 14:30:00|4.21|4.23|4.17|4.18|5504500|3.178
1452177000|2016-01-07 14:30:00|4.1|4.15|4.07|4.08|7297200|3.102
1452263400|2016-01-08 14:30:00|4.14|4.15|4.07|4.08|10371300|3.102
1452522600|2016-01-11 14:30:00|4.11|4.12|4.07|4.12|11281600|3.132
1452609000|2016-01-12 14:30:00|4.1|4.11|4.03|4.08|4557300|3.102
1452695400|2016-01-13 14:30:00|3.98|4|3.87|3.89|7345300|2.957
1452781800|2016-01-14 14:30:00|3.87|3.94|3.83|3.92|3853500|2.98
1452868200|2016-01-15 14:30:00|3.79|3.8|3.71|3.78|6316700|2.874
1453213800|2016-01-19 14:30:00|3.82|3.83|3.74|3.76|5492700|2.858
1453300200|2016-01-20 14:30:00|3.68|3.7|3.63|3.67|8021900|2.79
1453386600|2016-01-21 14:30:00|3.69|3.75|3.65|3.72|3086200|2.828
1453473000|2016-01-22 14:30:00|3.87|3.9|3.84|3.88|7088600|2.95
1453732200|2016-01-25 14:30:00|3.7|3.71|3.65|3.66|10634300|2.782
1453818600|2016-01-26 14:30:00|3.73|3.85|3.72|3.82|9775200|2.904
1453905000|2016-01-27 14:30:00|3.72|3.8|3.7|3.71|4269100|2.82
1453991400|2016-01-28 14:30:00|3.76|3.77|3.71|3.75|3984200|2.851
1454077800|2016-01-29 14:30:00|3.75|3.82|3.72|3.81|3528200|2.896
1454337000|2016-02-01 14:30:00|3.73|3.78|3.7|3.78|2855300|2.874
1454423400|2016-02-02 14:30:00|3.63|3.63|3.57|3.59|3559100|2.729
1454509800|2016-02-03 14:30:00|3.64|3.64|3.54|3.62|3697100|2.752
1454596200|2016-02-04 14:30:00|3.62|3.74|3.62|3.72|3377300|2.828
1454682600|2016-02-05 14:30:00|3.66|3.67|3.6|3.62|3297700|2.752
1454941800|2016-02-08 14:30:00|3.51|3.53|3.44|3.47|2718500|2.638
1455028200|2016-02-09 14:30:00|3.33|3.43|3.33|3.42|3604600|2.6
1455114600|2016-02-10 14:30:00|3.42|3.45|3.39|3.41|3020200|2.592
1455201000|2016-02-11 14:30:00|3.32|3.35|3.27|3.32|4235000|2.524
1455287400|2016-02-12 14:30:00|3.36|3.45|3.34|3.45|2292100|2.623
1455633000|2016-02-16 14:30:00|3.51|3.54|3.48|3.52|2158200|2.676
1455719400|2016-02-17 14:30:00|3.62|3.66|3.6|3.63|3618200|2.76
1455805800|2016-02-18 14:30:00|3.66|3.66|3.59|3.6|1908900|2.737
1455892200|2016-02-19 14:30:00|3.57|3.59|3.52|3.59|3037500|2.729
1456151400|2016-02-22 14:30:00|3.6|3.64|3.6|3.62|1685900|2.752
1456237800|2016-02-23 14:30:00|3.6|3.61|3.57|3.58|2970800|2.722
1456324200|2016-02-24 14:30:00|3.53|3.55|3.49|3.53|3456900|2.684
1456410600|2016-02-25 14:30:00|3.95|4.03|3.86|4.02|4729900|3.056
1456497000|2016-02-26 14:30:00|4.07|4.09|4.02|4.03|2972700|3.064
1456756200|2016-02-29 14:30:00|4.05|4.1|4.03|4.05|3607600|3.079
1456842600|2016-03-01 14:30:00|4.09|4.17|4.08|4.17|2615300|3.17
1456929000|2016-03-02 14:30:00|4.13|4.2|4.12|4.2|3778800|3.193
1457015400|2016-03-03 14:30:00|4.15|4.21|4.12|4.21|3611600|3.201
1457101800|2016-03-04 14:30:00|4.18|4.24|4.17|4.24|4415200|3.223
1457361000|2016-03-07 14:30:00|4.14|4.23|4.13|4.22|3583700|3.208
1457447400|2016-03-08 14:30:00|4.1|4.1|4.04|4.08|3396800|3.102
1457533800|2016-03-09 14:30:00|4.07|4.09|4.01|4.02|2043900|3.056
1457620200|2016-03-10 14:30:00|4.03|4.06|3.98|4.01|3741000|3.048
1457706600|2016-03-11 14:30:00|4.08|4.13|4.07|4.13|2994800|3.14
1457962200|2016-03-14 13:30:00|4.08|4.1|4.06|4.09|3882600|3.109
1458048600|2016-03-15 13:30:00|3.99|4.01|3.95|3.99|3321800|3.033
1458135000|2016-03-16 13:30:00|3.92|4|3.92|3.99|2785400|3.033
1458221400|2016-03-17 13:30:00|4.03|4.08|4.01|4.06|1772400|3.086
1458307800|2016-03-18 13:30:00|4.13|4.15|4.09|4.09|1717700|3.109
1458567000|2016-03-21 13:30:00|4.07|4.09|4.05|4.07|1974000|3.094
1458653400|2016-03-22 13:30:00|3.96|4.01|3.96|3.96|4340500|3.01
1458739800|2016-03-23 13:30:00|3.96|3.96|3.9|3.9|1889400|2.965
1458826200|2016-03-24 13:30:00|3.9|3.91|3.87|3.91|2271000|2.972
1459171800|2016-03-28 13:30:00|3.93|3.95|3.91|3.93|1320800|2.988
1459258200|2016-03-29 13:30:00|3.92|3.96|3.89|3.96|2389900|3.01
1459344600|2016-03-30 13:30:00|3.96|3.97|3.93|3.95|2144300|3.003
1459431000|2016-03-31 13:30:00|3.94|3.97|3.94|3.95|3959100|3.003
1459517400|2016-04-01 13:30:00|3.89|3.97|3.87|3.96|5234500|3.01
1459776600|2016-04-04 13:30:00|3.96|4|3.94|3.98|3199700|3.026
1459863000|2016-04-05 13:30:00|3.88|3.88|3.85|3.86|11898200|2.934
1459949400|2016-04-06 13:30:00|3.77|3.82|3.74|3.82|3572800|2.99|divid|0.111
1460035800|2016-04-07 13:30:00|3.74|3.75|3.67|3.69|4564600|2.888
1460122200|2016-04-08 13:30:00|3.76|3.79|3.73|3.75|3673700|2.935
1460381400|2016-04-11 13:30:00|3.8|3.83|3.79|3.82|6604600|2.99
1460467800|2016-04-12 13:30:00|3.83|3.9|3.79|3.89|6310500|3.045
1460554200|2016-04-13 13:30:00|4|4.02|3.97|4.02|2199100|3.147
1460640600|2016-04-14 13:30:00|3.99|3.99|3.93|3.95|16819500|3.092
1460727000|2016-04-15 13:30:00|3.94|3.96|3.92|3.93|2177800|3.076
1460986200|2016-04-18 13:30:00|3.92|3.99|3.91|3.98|2028500|3.115
1461072600|2016-04-19 13:30:00|4|4.02|3.95|3.98|1861400|3.115
1461159000|2016-04-20 13:30:00|3.95|3.98|3.94|3.95|3909500|3.092
1461245400|2016-04-21 13:30:00|3.98|4.02|3.97|4.02|7448100|3.147
1461331800|2016-04-22 13:30:00|3.98|4.03|3.97|4.01|4895400|3.139
1461591000|2016-04-25 13:30:00|4|4.02|3.97|4.01|4388800|3.139
1461677400|2016-04-26 13:30:00|4.13|4.17|4.11|4.16|2838300|3.256
1461763800|2016-04-27 13:30:00|4.11|4.14|4.07|4.13|3321800|3.233
1461850200|2016-04-28 13:30:00|4.01|4.07|4.01|4.02|2898200|3.147
1461936600|2016-04-29 13:30:00|3.98|4.01|3.97|3.99|2050400|3.123
1462195800|2016-05-02 13:30:00|4.02|4.04|3.99|4.04|1315200|3.162
1462282200|2016-05-03 13:30:00|3.93|3.94|3.88|3.9|1567900|3.053
1462368600|2016-05-04 13:30:00|3.84|3.87|3.8|3.84|2671600|3.006
1462455000|2016-05-05 13:30:00|3.79|3.8|3.73|3.74|5515000|2.927
1462541400|2016-05-06 13:30:00|3.76|3.84|3.76|3.83|1568700|2.998
1462800600|2016-05-09 13:30:00|3.79|3.81|3.76|3.76|2610500|2.943
1462887000|2016-05-10 13:30:00|3.81|3.86|3.8|3.85|2198100|3.014
1462973400|2016-05-11 13:30:00|3.83|3.87|3.81|3.83|1408600|2.998
1463059800|2016-05-12 13:30:00|3.86|3.88|3.79|3.82|1312400|2.99
1463146200|2016-05-13 13:30:00|3.84|3.87|3.83|3.83|1712600|2.998
1463405400|2016-05-16 13:30:00|3.86|3.91|3.86|3.9|2152400|3.053
1463491800|2016-05-17 13:30:00|3.94|3.96|3.92|3.94|2323600|3.084
1463578200|2016-05-18 13:30:00|4.06|4.14|4.05|4.13|3502800|3.233
1463664600|2016-05-19 13:30:00|4.14|4.15|4.08|4.12|2036500|3.225
1463751000|2016-05-20 13:30:00|4.12|4.14|4.11|4.11|1330900|3.217
1464010200|2016-05-23 13:30:00|4.12|4.15|4.11|4.12|2020200|3.225
1464096600|2016-05-24 13:30:00|4.25|4.31|4.24|4.31|3505300|3.374
1464183000|2016-05-25 13:30:00|4.35|4.42|4.35|4.4|4341600|3.444
1464269400|2016-05-26 13:30:00|4.35|4.37|4.3|4.33|1433500|3.389
1464355800|2016-05-27 13:30:00|4.31|4.33|4.28|4.31|1902700|3.374
1464701400|2016-05-31 13:30:00|4.32|4.34|4.22|4.25|2378100|3.327
1464787800|2016-06-01 13:30:00|4.14|4.2|4.14|4.19|1498200|3.28
1464874200|2016-06-02 13:30:00|4.16|4.18|4.14|4.16|2338400|3.256
1464960600|2016-06-03 13:30:00|4.15|4.17|4.1|4.16|2746800|3.256
1465219800|2016-06-06 13:30:00|4.08|4.12|4.07|4.11|5798900|3.217
1465306200|2016-06-07 13:30:00|4.14|4.17|4.14|4.15|2547100|3.248
1465392600|2016-06-08 13:30:00|4.14|4.14|4.11|4.11|1396300|3.217
1465479000|2016-06-09 13:30:00|4.08|4.09|4.05|4.09|1879400|3.201
1465565400|2016-06-10 13:30:00|3.94|3.95|3.86|3.86|2742400|3.021
1465824600|2016-06-13 13:30:00|3.72|3.76|3.7|3.7|3014000|2.896
1465911000|2016-06-14 13:30:00|3.63|3.67|3.57|3.67|12754100|2.873
1465997400|2016-06-15 13:30:00|3.64|3.67|3.61|3.61|4989700|2.826
1466083800|2016-06-16 13:30:00|3.54|3.6|3.5|3.59|6302500|2.81
1466170200|2016-06-17 13:30:00|3.73|3.82|3.71|3.81|3309600|2.982
1466429400|2016-06-20 13:30:00|4.13|4.17|4.11|4.12|4216000|3.225
1466515800|2016-06-21 13:30:00|4.15|4.21|4.12|4.18|3106000|3.272
1466602200|2016-06-22 13:30:00|4.18|4.24|4.17|4.18|3788900|3.272
1466688600|2016-06-23 13:30:00|4.28|4.35|4.24|4.34|3735800|3.397
1466775000|2016-06-24 13:30:00|3.2|3.4|3.17|3.33|44143700|2.606
1467034200|2016-06-27 13:30:00|2.83|2.86|2.73|2.78|32456500|2.176
1467120600|2016-06-28 13:30:00|2.99|3.11|2.95|3.07|21097500|2.403
1467207000|2016-06-29 13:30:00|3.05|3.07|3.02|3.04|11141600|2.38
1467293400|2016-06-30 13:30:00|2.94|2.99|2.89|2.97|9853800|2.325
1467379800|2016-07-01 13:30:00|2.97|2.98|2.93|2.97|17404900|2.325
1467725400|2016-07-05 13:30:00|2.75|2.77|2.71|2.74|48549300|2.145
1467811800|2016-07-06 13:30:00|2.57|2.59|2.47|2.55|34094500|1.996
1467898200|2016-07-07 13:30:00|2.64|2.67|2.56|2.6|43892800|2.035
1467984600|2016-07-08 13:30:00|2.73|2.77|2.71|2.74|9562200|2.145
1468243800|2016-07-11 13:30:00|2.87|2.89|2.84|2.87|10864600|2.246
1468330200|2016-07-12 13:30:00|3.04|3.06|2.99|3.02|54917800|2.364
1468416600|2016-07-13 13:30:00|3.02|3.02|2.96|2.99|31416600|2.34
1468503000|2016-07-14 13:30:00|3.04|3.07|3.02|3.05|9498400|2.387
1468589400|2016-07-15 13:30:00|3.06|3.06|3|3.02|6166500|2.364
1468848600|2016-07-18 13:30:00|2.98|3.02|2.96|3|6666700|2.348
1468935000|2016-07-19 13:30:00|2.95|2.98|2.94|2.94|6549200|2.301
1469021400|2016-07-20 13:30:00|3.03|3.05|3.01|3.04|6545000|2.38
1469107800|2016-07-21 13:30:00|3.04|3.06|2.99|3.01|6406300|2.356
1469194200|2016-07-22 13:30:00|2.95|2.95|2.9|2.92|6512200|2.286
1469453400|2016-07-25 13:30:00|2.89|2.9|2.85|2.86|10525300|2.239
1469539800|2016-07-26 13:30:00|2.92|2.94|2.89|2.91|4999300|2.278
1469626200|2016-07-27 13:30:00|2.97|3.01|2.97|2.98|5251300|2.333
1469712600|2016-07-28 13:30:00|2.87|2.87|2.79|2.82|10589800|2.207
1469799000|2016-07-29 13:30:00|2.88|2.89|2.85|2.86|3763900|2.239
1470058200|2016-08-01 13:30:00|2.86|2.88|2.84|2.84|3462500|2.223
1470144600|2016-08-02 13:30:00|2.86|2.87|2.84|2.86|4006400|2.239
1470231000|2016-08-03 13:30:00|2.87|2.9|2.87|2.88|5065900|2.254
1470317400|2016-08-04 13:30:00|2.85|2.85|2.79|2.81|6327200|2.199
1470403800|2016-08-05 13:30:00|2.78|2.9|2.76|2.89|9242900|2.262
1470663000|2016-08-08 13:30:00|2.89|2.94|2.89|2.91|5362800|2.278
1470749400|2016-08-09 13:30:00|2.9|2.94|2.9|2.94|4277800|2.301
1470835800|2016-08-10 13:30:00|2.93|2.93|2.89|2.9|2573500|2.305|divid|0.045
1470922200|2016-08-11 13:30:00|2.91|2.95|2.9|2.92|3727500|2.321
1471008600|2016-08-12 13:30:00|2.94|2.95|2.91|2.93|3352800|2.329
1471267800|2016-08-15 13:30:00|2.9|2.9|2.86|2.88|2999500|2.289
1471354200|2016-08-16 13:30:00|2.88|2.9|2.86|2.87|2531500|2.281
1471440600|2016-08-17 13:30:00|2.85|2.87|2.83|2.87|2243300|2.281
1471527000|2016-08-18 13:30:00|2.88|2.91|2.88|2.9|2264900|2.305
1471613400|2016-08-19 13:30:00|2.9|2.97|2.88|2.95|6389200|2.345
1471872600|2016-08-22 13:30:00|2.96|3|2.95|3|3492200|2.385
1471959000|2016-08-23 13:30:00|3.05|3.11|3.05|3.09|6152700|2.456
1472045400|2016-08-24 13:30:00|3.18|3.21|3.16|3.16|7093000|2.512
1472131800|2016-08-25 13:30:00|3.15|3.16|3.11|3.12|4909800|2.48
1472218200|2016-08-26 13:30:00|3.13|3.16|3.06|3.09|4732200|2.456
1472477400|2016-08-29 13:30:00|3.06|3.13|3.06|3.1|2215000|2.464
1472563800|2016-08-30 13:30:00|3.14|3.16|3.13|3.16|5353000|2.512
1472650200|2016-08-31 13:30:00|3.19|3.23|3.16|3.21|7940500|2.552
1472736600|2016-09-01 13:30:00|3.29|3.32|3.25|3.3|7329700|2.623
1472823000|2016-09-02 13:30:00|3.32|3.32|3.28|3.31|3202100|2.631
1473168600|2016-09-06 13:30:00|3.22|3.23|3.16|3.17|4805300|2.52
1473255000|2016-09-07 13:30:00|3.14|3.15|3.12|3.13|3984200|2.488
1473341400|2016-09-08 13:30:00|3.14|3.2|3.14|3.17|9813600|2.52
1473427800|2016-09-09 13:30:00|3.19|3.21|3.16|3.17|2533100|2.52
1473687000|2016-09-12 13:30:00|3.07|3.13|3.06|3.11|3508800|2.472
1473773400|2016-09-13 13:30:00|3.07|3.07|3.01|3.04|3582900|2.416
1473859800|2016-09-14 13:30:00|3.05|3.07|3.04|3.04|2176400|2.416
1473946200|2016-09-15 13:30:00|3.03|3.06|3.01|3.05|3769000|2.424
1474032600|2016-09-16 13:30:00|3.02|3.03|2.99|3|2843000|2.385
1474291800|2016-09-19 13:30:00|3.03|3.04|3|3.01|1721400|2.393
1474378200|2016-09-20 13:30:00|3|3.01|2.98|2.98|2368400|2.369
1474464600|2016-09-21 13:30:00|3.04|3.05|3.01|3.05|3015900|2.424
1474551000|2016-09-22 13:30:00|3.04|3.06|3.02|3.03|2401800|2.409
1474637400|2016-09-23 13:30:00|2.96|2.97|2.95|2.95|2873200|2.345
1474896600|2016-09-26 13:30:00|2.85|2.9|2.84|2.88|11761700|2.289
1474983000|2016-09-27 13:30:00|2.86|2.94|2.85|2.92|10561100|2.321
1475069400|2016-09-28 13:30:00|2.94|2.98|2.92|2.98|2645900|2.369
1475155800|2016-09-29 13:30:00|2.96|2.98|2.86|2.87|4856700|2.281
1475242200|2016-09-30 13:30:00|2.87|2.9|2.84|2.87|12107600|2.281
1475501400|2016-10-03 13:30:00|2.85|2.87|2.81|2.82|7625500|2.242
1475587800|2016-10-04 13:30:00|2.84|2.86|2.79|2.81|6071200|2.234
1475674200|2016-10-05 13:30:00|2.82|2.85|2.81|2.84|2091000|2.258
1475760600|2016-10-06 13:30:00|2.84|2.84|2.81|2.82|3822800|2.242
1475847000|2016-10-07 13:30:00|2.65|2.68|2.62|2.66|11123600|2.114
1476106200|2016-10-10 13:30:00|2.64|2.66|2.63|2.64|4237500|2.099
1476192600|2016-10-11 13:30:00|2.66|2.69|2.64|2.65|12202400|2.106
1476279000|2016-10-12 13:30:00|2.64|2.66|2.62|2.63|3089600|2.091
1476365400|2016-10-13 13:30:00|2.59|2.62|2.56|2.62|3987800|2.083
1476451800|2016-10-14 13:30:00|2.63|2.64|2.6|2.62|3157300|2.083
1476711000|2016-10-17 13:30:00|2.62|2.63|2.61|2.61|3878400|2.075
1476797400|2016-10-18 13:30:00|2.69|2.72|2.68|2.71|5755500|2.154
1476883800|2016-10-19 13:30:00|2.72|2.76|2.71|2.73|2504700|2.17
1476970200|2016-10-20 13:30:00|2.74|2.78|2.74|2.76|2803700|2.194
1477056600|2016-10-21 13:30:00|2.74|2.75|2.72|2.73|2234600|2.17
1477315800|2016-10-24 13:30:00|2.74|2.74|2.71|2.73|2350300|2.17
1477402200|2016-10-25 13:30:00|2.71|2.73|2.71|2.73|3108500|2.17
1477488600|2016-10-26 13:30:00|2.73|2.78|2.73|2.75|3419700|2.186
1477575000|2016-10-27 13:30:00|2.82|2.85|2.81|2.83|3463200|2.25
1477661400|2016-10-28 13:30:00|2.83|2.86|2.82|2.83|3282000|2.25
1477920600|2016-10-31 13:30:00|2.83|2.84|2.82|2.82|3612700|2.242
1478007000|2016-11-01 13:30:00|2.82|2.83|2.76|2.79|4931500|2.218
1478093400|2016-11-02 13:30:00|2.79|2.8|2.73|2.75|3528800|2.186
1478179800|2016-11-03 13:30:00|2.86|2.87|2.8|2.8|5021600|2.226
1478266200|2016-11-04 13:30:00|2.83|2.84|2.77|2.78|5832100|2.21
1478529000|2016-11-07 14:30:00|2.81|2.83|2.8|2.82|5429600|2.242
1478615400|2016-11-08 14:30:00|2.81|2.85|2.8|2.84|4932500|2.258
1478701800|2016-11-09 14:30:00|2.8|2.92|2.8|2.91|5722200|2.313
1478788200|2016-11-10 14:30:00|3.03|3.06|2.99|3.03|8844600|2.409
1478874600|2016-11-11 14:30:00|3.01|3.04|3|3.03|4484700|2.409
1479133800|2016-11-14 14:30:00|3.03|3.06|3.02|3.05|4862900|2.424
1479220200|2016-11-15 14:30:00|3.09|3.12|3.06|3.12|10949500|2.48
1479306600|2016-11-16 14:30:00|3.04|3.05|3|3.02|4565400|2.401
1479393000|2016-11-17 14:30:00|3.01|3.03|2.99|3.01|3471400|2.393
1479479400|2016-11-18 14:30:00|2.97|2.98|2.93|2.96|4999000|2.353
1479738600|2016-11-21 14:30:00|2.97|3|2.95|2.99|4454000|2.377
1479825000|2016-11-22 14:30:00|3|3.01|2.96|3|6060100|2.385
1479911400|2016-11-23 14:30:00|2.96|3|2.95|2.99|6224500|2.377
1480084200|2016-11-25 14:30:00|2.95|2.97|2.93|2.95|2216900|2.345
1480343400|2016-11-28 14:30:00|2.91|2.92|2.86|2.87|5684000|2.281
1480429800|2016-11-29 14:30:00|2.88|2.91|2.87|2.89|6260700|2.297
1480516200|2016-11-30 14:30:00|2.9|2.94|2.89|2.92|7305600|2.321
1480602600|2016-12-01 14:30:00|2.92|2.93|2.88|2.91|5668400|2.313
1480689000|2016-12-02 14:30:00|2.92|2.95|2.91|2.94|4307500|2.337
1480948200|2016-12-05 14:30:00|2.97|3|2.96|2.98|5806300|2.369
1481034600|2016-12-06 14:30:00|3.02|3.07|3|3.07|6487500|2.44
1481121000|2016-12-07 14:30:00|3.12|3.19|3.11|3.19|9995800|2.536
1481207400|2016-12-08 14:30:00|3.19|3.21|3.17|3.19|5333200|2.536
1481293800|2016-12-09 14:30:00|3.15|3.17|3.12|3.14|4423300|2.496
1481553000|2016-12-12 14:30:00|3.14|3.16|3.13|3.16|4848300|2.512
1481639400|2016-12-13 14:30:00|3.21|3.22|3.16|3.18|13496300|2.528
1481725800|2016-12-14 14:30:00|3.21|3.23|3.14|3.15|9419100|2.504
1481812200|2016-12-15 14:30:00|3.18|3.22|3.16|3.2|6187800|2.544
1481898600|2016-12-16 14:30:00|3.2|3.2|3.17|3.19|4177900|2.536
1482157800|2016-12-19 14:30:00|3.13|3.14|3.09|3.11|5593200|2.472
1482244200|2016-12-20 14:30:00|3.17|3.2|3.16|3.19|5490300|2.536
1482330600|2016-12-21 14:30:00|3.19|3.22|3.19|3.21|8132300|2.552
1482417000|2016-12-22 14:30:00|3.19|3.2|3.13|3.13|7221600|2.488
1482503400|2016-12-23 14:30:00|3.15|3.15|3.1|3.13|3465300|2.488
1482849000|2016-12-27 14:30:00|3.12|3.16|3.1|3.13|4920600|2.488
1482935400|2016-12-28 14:30:00|3.1|3.13|3.09|3.09|3972100|2.456
1483021800|2016-12-29 14:30:00|3.08|3.09|3.06|3.09|4737300|2.456
1483108200|2016-12-30 14:30:00|3.08|3.12|3.07|3.1|4180100|2.464
1483453800|2017-01-03 14:30:00|3.17|3.23|3.17|3.22|9268200|2.56
1483540200|2017-01-04 14:30:00|3.2|3.24|3.19|3.22|5964700|2.56
1483626600|2017-01-05 14:30:00|3.22|3.3|3.21|3.29|9397200|2.615
1483713000|2017-01-06 14:30:00|3.27|3.3|3.26|3.27|4941600|2.599
1483972200|2017-01-09 14:30:00|3.19|3.24|3.17|3.21|6596000|2.552
1484058600|2017-01-10 14:30:00|3.26|3.29|3.25|3.27|4364600|2.599
1484145000|2017-01-11 14:30:00|3.26|3.3|3.24|3.29|6413000|2.615
1484231400|2017-01-12 14:30:00|3.32|3.34|3.26|3.31|10529200|2.631
1484317800|2017-01-13 14:30:00|3.26|3.29|3.24|3.26|5156000|2.591
1484663400|2017-01-17 14:30:00|3.31|3.33|3.29|3.31|15678500|2.631
1484749800|2017-01-18 14:30:00|3.26|3.27|3.23|3.25|5388200|2.583
1484836200|2017-01-19 14:30:00|3.26|3.27|3.19|3.22|20796200|2.56
1484922600|2017-01-20 14:30:00|3.24|3.27|3.22|3.27|4417100|2.599
1485181800|2017-01-23 14:30:00|3.24|3.28|3.23|3.27|4302000|2.599
1485268200|2017-01-24 14:30:00|3.26|3.27|3.24|3.26|4843800|2.591
1485354600|2017-01-25 14:30:00|3.31|3.37|3.31|3.34|4707600|2.655
1485441000|2017-01-26 14:30:00|3.36|3.39|3.35|3.38|3872700|2.687
1485527400|2017-01-27 14:30:00|3.34|3.35|3.31|3.32|3450000|2.639
1485786600|2017-01-30 14:30:00|3.3|3.31|3.27|3.29|5166000|2.615
1485873000|2017-01-31 14:30:00|3.31|3.33|3.3|3.32|8568500|2.639
1485959400|2017-02-01 14:30:00|3.37|3.38|3.33|3.36|3597100|2.671
1486045800|2017-02-02 14:30:00|3.3|3.31|3.28|3.3|2798600|2.623
1486132200|2017-02-03 14:30:00|3.33|3.35|3.32|3.34|4895000|2.655
1486391400|2017-02-06 14:30:00|3.34|3.34|3.32|3.33|3008000|2.647
1486477800|2017-02-07 14:30:00|3.32|3.36|3.31|3.35|2616100|2.663
1486564200|2017-02-08 14:30:00|3.31|3.35|3.29|3.34|5840300|2.655
1486650600|2017-02-09 14:30:00|3.34|3.39|3.32|3.37|5366900|2.679
1486737000|2017-02-10 14:30:00|3.32|3.36|3.31|3.34|4394400|2.655
1486996200|2017-02-13 14:30:00|3.33|3.38|3.33|3.37|4750200|2.679
1487082600|2017-02-14 14:30:00|3.37|3.4|3.35|3.38|3069000|2.687
1487169000|2017-02-15 14:30:00|3.4|3.44|3.4|3.44|4246900|2.734
1487255400|2017-02-16 14:30:00|3.44|3.44|3.4|3.42|4269600|2.719
1487341800|2017-02-17 14:30:00|3.37|3.39|3.34|3.36|9029300|2.671
1487687400|2017-02-21 14:30:00|3.39|3.4|3.36|3.39|4522300|2.695
1487773800|2017-02-22 14:30:00|3.52|3.54|3.51|3.54|5857600|2.814
1487860200|2017-02-23 14:30:00|3.57|3.58|3.53|3.54|6379000|2.814
1487946600|2017-02-24 14:30:00|3.49|3.52|3.47|3.5|6539400|2.782
1488205800|2017-02-27 14:30:00|3.49|3.53|3.48|3.53|5171400|2.806
1488292200|2017-02-28 14:30:00|3.47|3.48|3.45|3.46|4062200|2.75
1488378600|2017-03-01 14:30:00|3.44|3.46|3.43|3.44|5391700|2.734
1488465000|2017-03-02 14:30:00|3.45|3.46|3.41|3.41|3192300|2.711
1488551400|2017-03-03 14:30:00|3.4|3.42|3.38|3.42|2388400|2.719
1488810600|2017-03-06 14:30:00|3.38|3.38|3.35|3.36|2331600|2.671
1488897000|2017-03-07 14:30:00|3.33|3.35|3.32|3.35|3292000|2.663
1488983400|2017-03-08 14:30:00|3.38|3.41|3.36|3.38|4771600|2.687
1489069800|2017-03-09 14:30:00|3.41|3.41|3.38|3.39|3704500|2.695
1489156200|2017-03-10 14:30:00|3.42|3.43|3.39|3.42|3134600|2.719
1489411800|2017-03-13 13:30:00|3.41|3.43|3.4|3.43|3999400|2.726
1489498200|2017-03-14 13:30:00|3.3|3.4|3.29|3.4|11238100|2.703
1489584600|2017-03-15 13:30:00|3.4|3.45|3.39|3.42|45920000|2.719
1489671000|2017-03-16 13:30:00|3.46|3.53|3.46|3.52|51592800|2.798
1489757400|2017-03-17 13:30:00|3.52|3.52|3.47|3.49|28474700|2.774
1490016600|2017-03-20 13:30:00|3.48|3.51|3.47|3.48|18076000|2.766
1490103000|2017-03-21 13:30:00|3.53|3.54|3.46|3.48|26991500|2.766
1490189400|2017-03-22 13:30:00|3.43|3.45|3.41|3.44|4137000|2.734
1490275800|2017-03-23 13:30:00|3.44|3.5|3.43|3.47|4772400|2.758
1490362200|2017-03-24 13:30:00|3.47|3.47|3.43|3.46|3950500|2.75
1490621400|2017-03-27 13:30:00|3.41|3.43|3.4|3.43|3195400|2.726
1490707800|2017-03-28 13:30:00|3.39|3.41|3.38|3.39|4650300|2.695
1490794200|2017-03-29 13:30:00|3.37|3.39|3.35|3.39|4700200|2.695
1490880600|2017-03-30 13:30:00|3.39|3.42|3.39|3.4|3886900|2.703
1490967000|2017-03-31 13:30:00|3.38|3.41|3.36|3.4|3480900|2.703
1491226200|2017-04-03 13:30:00|3.38|3.39|3.35|3.38|4029800|2.687
1491312600|2017-04-04 13:30:00|3.35|3.35|3.31|3.32|3779700|2.639
1491399000|2017-04-05 13:30:00|3.23|3.26|3.21|3.21|7142400|2.637|divid|0.108
1491485400|2017-04-06 13:30:00|3.23|3.26|3.21|3.22|6517900|2.646
1491571800|2017-04-07 13:30:00|3.19|3.19|3.15|3.17|8392300|2.605
1491831000|2017-04-10 13:30:00|3.19|3.2|3.18|3.18|10198700|2.613
1491917400|2017-04-11 13:30:00|3.2|3.23|3.18|3.23|3591900|2.654
1492003800|2017-04-12 13:30:00|3.2|3.2|3.19|3.2|3285700|2.629
1492090200|2017-04-13 13:30:00|3.2|3.21|3.17|3.17|2855300|2.605
1492435800|2017-04-17 13:30:00|3.18|3.23|3.17|3.23|3126800|2.654
1492522200|2017-04-18 13:30:00|3.22|3.26|3.2|3.25|4692500|2.67
1492608600|2017-04-19 13:30:00|3.33|3.35|3.28|3.28|4421100|2.695
1492695000|2017-04-20 13:30:00|3.35|3.36|3.32|3.33|5318200|2.736
1492781400|2017-04-21 13:30:00|3.34|3.35|3.29|3.32|3442200|2.728
1493040600|2017-04-24 13:30:00|3.42|3.47|3.42|3.44|6175400|2.826
1493127000|2017-04-25 13:30:00|3.48|3.5|3.47|3.5|3868300|2.876
1493213400|2017-04-26 13:30:00|3.49|3.54|3.48|3.53|4360700|2.9
1493299800|2017-04-27 13:30:00|3.59|3.63|3.56|3.62|7328900|2.974
1493386200|2017-04-28 13:30:00|3.62|3.67|3.61|3.66|6355800|3.007
1493645400|2017-05-01 13:30:00|3.68|3.71|3.67|3.68|8216100|3.024
1493731800|2017-05-02 13:30:00|3.64|3.67|3.63|3.67|7355500|3.015
1493818200|2017-05-03 13:30:00|3.65|3.66|3.62|3.64|9009100|2.991
1493904600|2017-05-04 13:30:00|3.66|3.74|3.64|3.73|10809200|3.065
1493991000|2017-05-05 13:30:00|3.69|3.74|3.67|3.73|9322300|3.065
1494250200|2017-05-08 13:30:00|3.68|3.7|3.67|3.69|8094500|3.032
1494336600|2017-05-09 13:30:00|3.65|3.68|3.64|3.66|5563300|3.007
1494423000|2017-05-10 13:30:00|3.69|3.72|3.69|3.7|4015600|3.04
1494509400|2017-05-11 13:30:00|3.66|3.69|3.65|3.67|6174500|3.015
1494595800|2017-05-12 13:30:00|3.59|3.64|3.59|3.62|3569200|2.974
1494855000|2017-05-15 13:30:00|3.66|3.68|3.66|3.68|2147100|3.024
1494941400|2017-05-16 13:30:00|3.72|3.77|3.71|3.74|9364700|3.073
1495027800|2017-05-17 13:30:00|3.81|3.82|3.74|3.76|8793500|3.089
1495114200|2017-05-18 13:30:00|3.8|3.81|3.76|3.79|7130700|3.114
1495200600|2017-05-19 13:30:00|3.81|3.84|3.8|3.82|5165000|3.139
1495459800|2017-05-22 13:30:00|3.84|3.84|3.79|3.8|8994800|3.122
1495546200|2017-05-23 13:30:00|3.82|3.85|3.81|3.83|4120700|3.147
1495632600|2017-05-24 13:30:00|3.85|3.87|3.82|3.84|5582500|3.155
1495719000|2017-05-25 13:30:00|3.87|3.87|3.84|3.86|5141800|3.171
1495805400|2017-05-26 13:30:00|3.77|3.78|3.75|3.76|3203600|3.089
1496151000|2017-05-30 13:30:00|3.73|3.76|3.73|3.75|2730900|3.081
1496237400|2017-05-31 13:30:00|3.74|3.74|3.68|3.7|7776600|3.04
1496323800|2017-06-01 13:30:00|3.69|3.71|3.68|3.71|2929500|3.048
1496410200|2017-06-02 13:30:00|3.66|3.67|3.63|3.66|5059800|3.007
1496669400|2017-06-05 13:30:00|3.65|3.68|3.64|3.66|2337700|3.007
1496755800|2017-06-06 13:30:00|3.64|3.64|3.59|3.61|4959400|2.966
1496842200|2017-06-07 13:30:00|3.67|3.72|3.66|3.71|3888400|3.048
1496928600|2017-06-08 13:30:00|3.68|3.74|3.68|3.71|3848100|3.048
1497015000|2017-06-09 13:30:00|3.63|3.65|3.61|3.62|7313000|2.974
1497274200|2017-06-12 13:30:00|3.59|3.6|3.55|3.57|3764800|2.933
1497360600|2017-06-13 13:30:00|3.57|3.59|3.55|3.58|4192000|2.941
1497447000|2017-06-14 13:30:00|3.54|3.56|3.53|3.55|3062700|2.917
1497533400|2017-06-15 13:30:00|3.49|3.54|3.48|3.54|3353000|2.909
1497619800|2017-06-16 13:30:00|3.55|3.58|3.54|3.57|2439600|2.933
1497879000|2017-06-19 13:30:00|3.58|3.59|3.55|3.56|2253300|2.925
1497965400|2017-06-20 13:30:00|3.49|3.49|3.42|3.43|8632600|2.818
1498051800|2017-06-21 13:30:00|3.5|3.5|3.45|3.47|10097400|2.851
1498138200|2017-06-22 13:30:00|3.46|3.48|3.45|3.48|6826100|2.859
1498224600|2017-06-23 13:30:00|3.46|3.48|3.44|3.46|2422700|2.843
1498483800|2017-06-26 13:30:00|3.47|3.48|3.44|3.46|2475900|2.843
1498570200|2017-06-27 13:30:00|3.48|3.49|3.47|3.48|2825700|2.859
1498656600|2017-06-28 13:30:00|3.48|3.55|3.47|3.53|3685000|2.9
1498743000|2017-06-29 13:30:00|3.57|3.59|3.54|3.55|3853700|2.917
1498829400|2017-06-30 13:30:00|3.53|3.53|3.5|3.53|1925300|2.9
1499088600|2017-07-03 13:30:00|3.53|3.54|3.51|3.52|2564500|2.892
1499261400|2017-07-05 13:30:00|3.46|3.49|3.44|3.48|4953500|2.859
1499347800|2017-07-06 13:30:00|3.5|3.54|3.49|3.51|3762800|2.884
1499434200|2017-07-07 13:30:00|3.51|3.52|3.49|3.51|2285500|2.884
1499693400|2017-07-10 13:30:00|3.47|3.52|3.46|3.51|4222700|2.884
1499779800|2017-07-11 13:30:00|3.48|3.48|3.43|3.46|4257000|2.843
1499866200|2017-07-12 13:30:00|3.48|3.5|3.46|3.48|2800000|2.859
1499952600|2017-07-13 13:30:00|3.56|3.58|3.54|3.57|3568500|2.933
1500039000|2017-07-14 13:30:00|3.56|3.6|3.55|3.59|2030400|2.95
1500298200|2017-07-17 13:30:00|3.55|3.59|3.54|3.56|5069900|2.925
1500384600|2017-07-18 13:30:00|3.56|3.57|3.54|3.56|1971200|2.925
1500471000|2017-07-19 13:30:00|3.58|3.61|3.57|3.6|1953600|2.958
1500557400|2017-07-20 13:30:00|3.62|3.65|3.61|3.63|2556200|2.982
1500643800|2017-07-21 13:30:00|3.61|3.61|3.58|3.6|1795600|2.958
1500903000|2017-07-24 13:30:00|3.6|3.64|3.58|3.62|3142200|2.974
1500989400|2017-07-25 13:30:00|3.65|3.67|3.63|3.64|4937800|2.991
1501075800|2017-07-26 13:30:00|3.67|3.68|3.64|3.65|11007100|2.999
1501162200|2017-07-27 13:30:00|3.59|3.61|3.56|3.58|5651700|2.941
1501248600|2017-07-28 13:30:00|3.56|3.57|3.54|3.56|2661000|2.925
1501507800|2017-07-31 13:30:00|3.51|3.54|3.49|3.52|4604200|2.892
1501594200|2017-08-01 13:30:00|3.53|3.54|3.51|3.52|5226000|2.892
1501680600|2017-08-02 13:30:00|3.51|3.55|3.5|3.53|2819300|2.9
1501767000|2017-08-03 13:30:00|3.55|3.57|3.53|3.54|4382900|2.909
1501853400|2017-08-04 13:30:00|3.56|3.56|3.53|3.53|4316500|2.9
1502112600|2017-08-07 13:30:00|3.54|3.54|3.5|3.52|3587700|2.892
1502199000|2017-08-08 13:30:00|3.53|3.55|3.51|3.51|6734100|2.884
1502285400|2017-08-09 13:30:00|3.45|3.48|3.44|3.48|2152800|2.903|divid|0.053
1502371800|2017-08-10 13:30:00|3.44|3.44|3.39|3.39|3205100|2.828
1502458200|2017-08-11 13:30:00|3.39|3.42|3.38|3.4|2053600|2.836
1502717400|2017-08-14 13:30:00|3.42|3.44|3.39|3.4|6118800|2.836
1502803800|2017-08-15 13:30:00|3.42|3.43|3.39|3.42|2528400|2.853
1502890200|2017-08-16 13:30:00|3.42|3.44|3.41|3.42|8761100|2.853
1502976600|2017-08-17 13:30:00|3.38|3.4|3.34|3.36|6221100|2.803
1503063000|2017-08-18 13:30:00|3.36|3.36|3.32|3.34|5627300|2.786
1503322200|2017-08-21 13:30:00|3.36|3.39|3.36|3.38|5780800|2.82
1503408600|2017-08-22 13:30:00|3.38|3.39|3.37|3.37|4108000|2.811
1503495000|2017-08-23 13:30:00|3.38|3.39|3.37|3.37|2866900|2.811
1503581400|2017-08-24 13:30:00|3.37|3.38|3.31|3.34|12304300|2.786
1503667800|2017-08-25 13:30:00|3.35|3.38|3.35|3.36|2353400|2.803
1503927000|2017-08-28 13:30:00|3.39|3.39|3.35|3.35|1373600|2.795
1504013400|2017-08-29 13:30:00|3.31|3.33|3.3|3.33|1916900|2.778
1504099800|2017-08-30 13:30:00|3.31|3.31|3.3|3.3|1554500|2.753
1504186200|2017-08-31 13:30:00|3.3|3.32|3.29|3.32|2607100|2.77
1504272600|2017-09-01 13:30:00|3.31|3.34|3.31|3.32|1883800|2.77
1504618200|2017-09-05 13:30:00|3.3|3.31|3.26|3.27|6853700|2.728
1504704600|2017-09-06 13:30:00|3.3|3.31|3.29|3.29|3938500|2.745
1504791000|2017-09-07 13:30:00|3.31|3.32|3.29|3.29|2096700|2.745
1504877400|2017-09-08 13:30:00|3.37|3.38|3.36|3.36|2988800|2.803
1505136600|2017-09-11 13:30:00|3.34|3.37|3.33|3.37|2243800|2.811
1505223000|2017-09-12 13:30:00|3.42|3.46|3.42|3.45|2519500|2.878
1505309400|2017-09-13 13:30:00|3.45|3.45|3.42|3.43|2164900|2.861
1505395800|2017-09-14 13:30:00|3.53|3.57|3.52|3.56|4445500|2.97
1505482200|2017-09-15 13:30:00|3.57|3.57|3.54|3.54|2223200|2.953
1505741400|2017-09-18 13:30:00|3.57|3.58|3.52|3.53|4218000|2.945
1505827800|2017-09-19 13:30:00|3.56|3.58|3.55|3.58|2035400|2.987
1505914200|2017-09-20 13:30:00|3.55|3.58|3.54|3.57|1796800|2.978
1506000600|2017-09-21 13:30:00|3.63|3.67|3.62|3.65|3372300|3.045
1506087000|2017-09-22 13:30:00|3.65|3.65|3.62|3.64|2746900|3.037
1506346200|2017-09-25 13:30:00|3.59|3.6|3.55|3.56|2629900|2.97
1506432600|2017-09-26 13:30:00|3.53|3.54|3.5|3.53|2201300|2.945
1506519000|2017-09-27 13:30:00|3.59|3.64|3.59|3.63|4174200|3.028
1506605400|2017-09-28 13:30:00|3.6|3.67|3.6|3.66|6959700|3.053
1506691800|2017-09-29 13:30:00|3.65|3.67|3.64|3.66|2614600|3.053
1506951000|2017-10-02 13:30:00|3.6|3.63|3.58|3.62|3022000|3.02
1507037400|2017-10-03 13:30:00|3.62|3.63|3.61|3.61|3296900|3.012
1507123800|2017-10-04 13:30:00|3.62|3.66|3.62|3.64|32627700|3.037
1507210200|2017-10-05 13:30:00|3.59|3.63|3.58|3.61|17614500|3.012
1507296600|2017-10-06 13:30:00|3.55|3.6|3.53|3.57|11929000|2.978
1507555800|2017-10-09 13:30:00|3.57|3.59|3.56|3.58|25459900|2.987
1507642200|2017-10-10 13:30:00|3.62|3.66|3.61|3.65|16447700|3.045
1507728600|2017-10-11 13:30:00|3.59|3.63|3.56|3.61|14513900|3.012
1507815000|2017-10-12 13:30:00|3.56|3.6|3.54|3.57|7947200|2.978
1507901400|2017-10-13 13:30:00|3.59|3.6|3.57|3.58|3268300|2.987
1508160600|2017-10-16 13:30:00|3.56|3.57|3.54|3.56|6483200|2.97
1508247000|2017-10-17 13:30:00|3.58|3.6|3.56|3.57|2543000|2.978
1508333400|2017-10-18 13:30:00|3.58|3.6|3.58|3.6|2668800|3.003
1508419800|2017-10-19 13:30:00|3.58|3.61|3.57|3.59|2548500|2.995
1508506200|2017-10-20 13:30:00|3.61|3.63|3.6|3.62|3042300|3.02
1508765400|2017-10-23 13:30:00|3.6|3.61|3.59|3.6|1938200|3.003
1508851800|2017-10-24 13:30:00|3.6|3.63|3.59|3.61|2925800|3.012
1508938200|2017-10-25 13:30:00|3.65|3.68|3.64|3.66|4773100|3.053
1509024600|2017-10-26 13:30:00|3.68|3.71|3.67|3.68|4537200|3.07
1509111000|2017-10-27 13:30:00|3.68|3.7|3.67|3.69|2272800|3.078
1509370200|2017-10-30 13:30:00|3.67|3.68|3.66|3.68|2534300|3.07
1509456600|2017-10-31 13:30:00|3.66|3.7|3.66|3.69|3197700|3.078
1509543000|2017-11-01 13:30:00|3.71|3.73|3.69|3.7|2241000|3.087
1509629400|2017-11-02 13:30:00|3.6|3.63|3.59|3.63|4401200|3.028
1509715800|2017-11-03 13:30:00|3.6|3.6|3.58|3.6|2533600|3.003
1509978600|2017-11-06 14:30:00|3.6|3.64|3.6|3.62|3745100|3.02
1510065000|2017-11-07 14:30:00|3.61|3.62|3.58|3.59|2611500|2.995
1510151400|2017-11-08 14:30:00|3.55|3.58|3.54|3.58|2085400|2.987
1510237800|2017-11-09 14:30:00|3.55|3.57|3.54|3.57|3107000|2.978
1510324200|2017-11-10 14:30:00|3.57|3.59|3.55|3.55|2379100|2.961
1510583400|2017-11-13 14:30:00|3.53|3.55|3.51|3.53|3556900|2.945
1510669800|2017-11-14 14:30:00|3.53|3.55|3.52|3.54|4105000|2.953
1510756200|2017-11-15 14:30:00|3.52|3.55|3.52|3.55|4440900|2.961
1510842600|2017-11-16 14:30:00|3.53|3.55|3.53|3.54|2673100|2.953
1510929000|2017-11-17 14:30:00|3.53|3.57|3.52|3.56|2498200|2.97
1511188200|2017-11-20 14:30:00|3.56|3.57|3.54|3.55|2156300|2.961
1511274600|2017-11-21 14:30:00|3.55|3.56|3.52|3.54|2594700|2.953
1511361000|2017-11-22 14:30:00|3.55|3.56|3.52|3.53|8169800|2.945
1511533800|2017-11-24 14:30:00|3.55|3.58|3.55|3.57|1757000|2.978
1511793000|2017-11-27 14:30:00|3.56|3.56|3.52|3.53|2548900|2.945
1511879400|2017-11-28 14:30:00|3.48|3.54|3.47|3.52|7461200|2.936
1511965800|2017-11-29 14:30:00|3.62|3.67|3.59|3.62|7600400|3.02
1512052200|2017-11-30 14:30:00|3.63|3.65|3.59|3.61|4538300|3.012
1512138600|2017-12-01 14:30:00|3.55|3.6|3.53|3.55|5479700|2.961
1512397800|2017-12-04 14:30:00|3.58|3.6|3.55|3.56|2970600|2.97
1512484200|2017-12-05 14:30:00|3.54|3.57|3.52|3.54|3226400|2.953
1512570600|2017-12-06 14:30:00|3.53|3.53|3.49|3.5|2827800|2.92
1512657000|2017-12-07 14:30:00|3.51|3.52|3.49|3.52|2711000|2.936
1512743400|2017-12-08 14:30:00|3.65|3.66|3.62|3.63|4115500|3.028
1513002600|2017-12-11 14:30:00|3.64|3.64|3.61|3.62|2825600|3.02
1513089000|2017-12-12 14:30:00|3.61|3.66|3.61|3.64|11784700|3.037
1513175400|2017-12-13 14:30:00|3.66|3.67|3.64|3.66|3123000|3.053
1513261800|2017-12-14 14:30:00|3.65|3.66|3.61|3.62|1943100|3.02
1513348200|2017-12-15 14:30:00|3.61|3.62|3.59|3.6|2903100|3.003
1513607400|2017-12-18 14:30:00|3.63|3.72|3.63|3.65|9305400|3.045
1513693800|2017-12-19 14:30:00|3.65|3.67|3.64|3.65|3779900|3.045
1513780200|2017-12-20 14:30:00|3.65|3.65|3.62|3.63|4765200|3.028
1513866600|2017-12-21 14:30:00|3.65|3.68|3.64|3.67|3647900|3.062
1513953000|2017-12-22 14:30:00|3.65|3.68|3.65|3.66|1869600|3.053
1514298600|2017-12-26 14:30:00|3.64|3.68|3.64|3.67|1942700|3.062
1514385000|2017-12-27 14:30:00|3.69|3.71|3.68|3.69|2929200|3.078
1514471400|2017-12-28 14:30:00|3.7|3.72|3.69|3.72|2529900|3.103
1514557800|2017-12-29 14:30:00|3.73|3.77|3.73|3.75|2383400|3.128
1514903400|2018-01-02 14:30:00|3.73|3.79|3.72|3.78|5948400|3.153
1514989800|2018-01-03 14:30:00|3.73|3.74|3.7|3.73|2987800|3.112
1515076200|2018-01-04 14:30:00|3.76|3.77|3.75|3.77|2295100|3.145
1515162600|2018-01-05 14:30:00|3.75|3.78|3.74|3.78|2931400|3.153
1515421800|2018-01-08 14:30:00|3.76|3.79|3.75|3.78|3486800|3.153
1515508200|2018-01-09 14:30:00|3.77|3.8|3.76|3.79|4109300|3.162
1515594600|2018-01-10 14:30:00|3.81|3.82|3.8|3.81|2475800|3.178
1515681000|2018-01-11 14:30:00|3.84|3.87|3.84|3.87|2620000|3.228
1515767400|2018-01-12 14:30:00|3.92|3.96|3.92|3.96|4104900|3.304
1516113000|2018-01-16 14:30:00|3.94|4.02|3.93|4.02|12029200|3.354
1516199400|2018-01-17 14:30:00|3.96|4|3.95|3.98|7425700|3.32
1516285800|2018-01-18 14:30:00|4|4.05|3.99|4.03|4167200|3.362
1516372200|2018-01-19 14:30:00|4.04|4.09|4.03|4.08|10722900|3.404
1516631400|2018-01-22 14:30:00|4.07|4.11|4.06|4.11|3838600|3.429
1516717800|2018-01-23 14:30:00|4.12|4.13|4.11|4.13|2958400|3.445
1516804200|2018-01-24 14:30:00|4.17|4.19|4.16|4.19|3662800|3.495
1516890600|2018-01-25 14:30:00|4.2|4.21|4.13|4.14|4633900|3.454
1516977000|2018-01-26 14:30:00|4.13|4.15|4.11|4.13|4037900|3.445
1517236200|2018-01-29 14:30:00|4.1|4.14|4.09|4.12|4506800|3.437
1517322600|2018-01-30 14:30:00|4.06|4.07|4.04|4.05|3958600|3.379
1517409000|2018-01-31 14:30:00|4.04|4.05|4.01|4.03|4524200|3.362
1517495400|2018-02-01 14:30:00|4.04|4.06|4|4.04|4441500|3.37
1517581800|2018-02-02 14:30:00|4|4|3.93|3.94|4786300|3.287
1517841000|2018-02-05 14:30:00|3.89|3.92|3.76|3.77|5911000|3.145
1517927400|2018-02-06 14:30:00|3.73|3.86|3.73|3.84|11716500|3.203
1518013800|2018-02-07 14:30:00|3.82|3.84|3.8|3.8|8610300|3.17
1518100200|2018-02-08 14:30:00|3.92|3.93|3.77|3.78|6046600|3.153
1518186600|2018-02-09 14:30:00|3.77|3.81|3.68|3.79|7764700|3.162
1518445800|2018-02-12 14:30:00|3.76|3.78|3.73|3.76|3957200|3.137
1518532200|2018-02-13 14:30:00|3.77|3.8|3.75|3.8|10623900|3.17
1518618600|2018-02-14 14:30:00|3.73|3.85|3.73|3.85|3824200|3.212
1518705000|2018-02-15 14:30:00|3.86|3.88|3.82|3.88|3052600|3.237
1518791400|2018-02-16 14:30:00|3.86|3.91|3.85|3.89|4579800|3.245
1519137000|2018-02-20 14:30:00|3.88|3.89|3.85|3.86|4037100|3.22
1519223400|2018-02-21 14:30:00|3.98|4.01|3.95|3.95|15789900|3.295
1519309800|2018-02-22 14:30:00|3.93|3.96|3.91|3.92|5462000|3.27
1519396200|2018-02-23 14:30:00|3.92|3.94|3.89|3.94|2811100|3.287
1519655400|2018-02-26 14:30:00|3.91|3.95|3.89|3.93|4156400|3.278
1519741800|2018-02-27 14:30:00|3.92|3.93|3.89|3.89|3769400|3.245
1519828200|2018-02-28 14:30:00|3.89|3.91|3.84|3.84|3210200|3.203
1519914600|2018-03-01 14:30:00|3.84|3.86|3.78|3.84|10070000|3.203
1520001000|2018-03-02 14:30:00|3.79|3.82|3.76|3.8|5627800|3.17
1520260200|2018-03-05 14:30:00|3.76|3.81|3.75|3.8|7010700|3.17
1520346600|2018-03-06 14:30:00|3.8|3.81|3.77|3.79|3604900|3.162
1520433000|2018-03-07 14:30:00|3.81|3.83|3.78|3.82|1903500|3.187
1520519400|2018-03-08 14:30:00|3.83|3.84|3.81|3.83|3289700|3.195
1520605800|2018-03-09 14:30:00|3.81|3.82|3.79|3.82|3078100|3.187
1520861400|2018-03-12 13:30:00|3.82|3.85|3.81|3.83|5593500|3.195
1520947800|2018-03-13 13:30:00|3.83|3.83|3.79|3.8|2180300|3.17
1521034200|2018-03-14 13:30:00|3.82|3.83|3.79|3.8|2899700|3.17
1521120600|2018-03-15 13:30:00|3.79|3.81|3.76|3.77|14729400|3.145
1521207000|2018-03-16 13:30:00|3.8|3.82|3.79|3.81|8520700|3.178
1521466200|2018-03-19 13:30:00|3.85|3.86|3.79|3.83|2506600|3.195
1521552600|2018-03-20 13:30:00|3.86|3.88|3.84|3.86|2571700|3.22
1521639000|2018-03-21 13:30:00|3.87|3.87|3.83|3.85|2880000|3.212
1521725400|2018-03-22 13:30:00|3.81|3.81|3.74|3.74|3697300|3.12
1521811800|2018-03-23 13:30:00|3.75|3.75|3.68|3.68|4090800|3.07
1522071000|2018-03-26 13:30:00|3.76|3.78|3.72|3.78|3824900|3.153
1522157400|2018-03-27 13:30:00|3.78|3.78|3.67|3.68|5086600|3.07
1522243800|2018-03-28 13:30:00|3.71|3.75|3.69|3.72|3591400|3.103
1522330200|2018-03-29 13:30:00|3.73|3.74|3.69|3.72|3125600|3.103
1522675800|2018-04-02 13:30:00|3.73|3.73|3.66|3.69|2325600|3.078
1522762200|2018-04-03 13:30:00|3.72|3.74|3.69|3.74|2256700|3.12
1522848600|2018-04-04 13:30:00|3.7|3.77|3.69|3.77|1878900|3.145
1522935000|2018-04-05 13:30:00|3.77|3.79|3.76|3.78|2405100|3.153
1523021400|2018-04-06 13:30:00|3.8|3.82|3.77|3.79|3538400|3.162
1523280600|2018-04-09 13:30:00|3.83|3.86|3.82|3.84|3402900|3.203
1523367000|2018-04-10 13:30:00|3.86|3.89|3.85|3.88|4032700|3.237
1523453400|2018-04-11 13:30:00|3.89|3.9|3.87|3.88|2345500|3.237
1523539800|2018-04-12 13:30:00|3.92|3.97|3.91|3.96|3346700|3.304
1523626200|2018-04-13 13:30:00|3.97|3.98|3.94|3.94|2738300|3.287
1523885400|2018-04-16 13:30:00|3.95|3.96|3.93|3.95|2243800|3.295
1523971800|2018-04-17 13:30:00|3.96|3.97|3.91|3.93|15791000|3.278
1524058200|2018-04-18 13:30:00|3.91|3.92|3.84|3.86|19029900|3.22
1524144600|2018-04-19 13:30:00|3.79|3.83|3.78|3.8|4336600|3.267|divid|0.114
1524231000|2018-04-20 13:30:00|3.74|3.76|3.72|3.74|9600500|3.215
1524490200|2018-04-23 13:30:00|3.75|3.77|3.7|3.72|14550200|3.198
1524576600|2018-04-24 13:30:00|3.73|3.74|3.68|3.7|13418300|3.181
1524663000|2018-04-25 13:30:00|3.65|3.66|3.62|3.63|3985700|3.12
1524749400|2018-04-26 13:30:00|3.63|3.64|3.6|3.61|5238900|3.103
1524835800|2018-04-27 13:30:00|3.57|3.6|3.56|3.58|3981800|3.077
1525095000|2018-04-30 13:30:00|3.59|3.59|3.55|3.57|3828800|3.069
1525181400|2018-05-01 13:30:00|3.55|3.55|3.51|3.53|3515600|3.034
1525267800|2018-05-02 13:30:00|3.51|3.53|3.49|3.49|2521000|3
1525354200|2018-05-03 13:30:00|3.53|3.54|3.5|3.52|3285800|3.026
1525440600|2018-05-04 13:30:00|3.51|3.56|3.5|3.55|3029600|3.052
1525699800|2018-05-07 13:30:00|3.56|3.59|3.54|3.58|3539400|3.077
1525786200|2018-05-08 13:30:00|3.56|3.58|3.55|3.56|2608700|3.06
1525872600|2018-05-09 13:30:00|3.61|3.64|3.61|3.63|3739800|3.12
1525959000|2018-05-10 13:30:00|3.62|3.63|3.59|3.63|2077900|3.12
1526045400|2018-05-11 13:30:00|3.64|3.66|3.64|3.65|1536100|3.138
1526304600|2018-05-14 13:30:00|3.65|3.66|3.62|3.62|1722600|3.112
1526391000|2018-05-15 13:30:00|3.6|3.63|3.59|3.6|2375500|3.095
1526477400|2018-05-16 13:30:00|3.58|3.58|3.55|3.55|1912900|3.052
1526563800|2018-05-17 13:30:00|3.56|3.59|3.56|3.58|2737100|3.077
1526650200|2018-05-18 13:30:00|3.56|3.57|3.55|3.55|2589000|3.052
1526909400|2018-05-21 13:30:00|3.58|3.59|3.56|3.57|2039000|3.069
1526995800|2018-05-22 13:30:00|3.62|3.63|3.6|3.61|1830200|3.103
1527082200|2018-05-23 13:30:00|3.57|3.58|3.54|3.55|2627700|3.052
1527168600|2018-05-24 13:30:00|3.56|3.57|3.53|3.53|3669200|3.034
1527255000|2018-05-25 13:30:00|3.5|3.52|3.48|3.51|4916300|3.017
1527600600|2018-05-29 13:30:00|3.45|3.45|3.34|3.37|6408100|2.897
1527687000|2018-05-30 13:30:00|3.39|3.44|3.39|3.41|4852300|2.931
1527773400|2018-05-31 13:30:00|3.38|3.39|3.33|3.36|4331500|2.888
1527859800|2018-06-01 13:30:00|3.39|3.41|3.37|3.38|2845800|2.905
1528119000|2018-06-04 13:30:00|3.39|3.4|3.38|3.39|2904400|2.914
1528205400|2018-06-05 13:30:00|3.36|3.36|3.33|3.35|2738000|2.88
1528291800|2018-06-06 13:30:00|3.38|3.45|3.38|3.44|3530600|2.957
1528378200|2018-06-07 13:30:00|3.42|3.43|3.41|3.43|3234000|2.948
1528464600|2018-06-08 13:30:00|3.39|3.4|3.37|3.39|3852900|2.914
1528723800|2018-06-11 13:30:00|3.39|3.41|3.38|3.4|4411600|2.923
1528810200|2018-06-12 13:30:00|3.4|3.42|3.38|3.4|3947200|2.923
1528896600|2018-06-13 13:30:00|3.39|3.41|3.37|3.38|4242900|2.905
1528983000|2018-06-14 13:30:00|3.39|3.4|3.35|3.35|3403500|2.88
1529069400|2018-06-15 13:30:00|3.32|3.33|3.3|3.32|3361500|2.854
1529328600|2018-06-18 13:30:00|3.28|3.29|3.25|3.28|7495100|2.82
1529415000|2018-06-19 13:30:00|3.25|3.28|3.23|3.28|4801100|2.82
1529501400|2018-06-20 13:30:00|3.29|3.29|3.26|3.28|2664600|2.82
1529587800|2018-06-21 13:30:00|3.28|3.3|3.25|3.28|6097800|2.82
1529674200|2018-06-22 13:30:00|3.31|3.33|3.3|3.32|3992900|2.854
1529933400|2018-06-25 13:30:00|3.29|3.31|3.26|3.27|4444600|2.811
1530019800|2018-06-26 13:30:00|3.29|3.31|3.26|3.31|5422700|2.845
1530106200|2018-06-27 13:30:00|3.26|3.29|3.24|3.24|8199400|2.785
1530192600|2018-06-28 13:30:00|3.27|3.31|3.27|3.31|3358000|2.845
1530279000|2018-06-29 13:30:00|3.34|3.37|3.32|3.33|4193000|2.862
1530538200|2018-07-02 13:30:00|3.3|3.34|3.29|3.31|5375700|2.845
1530624600|2018-07-03 13:30:00|3.3|3.31|3.27|3.28|5056600|2.82
1530797400|2018-07-05 13:30:00|3.32|3.34|3.31|3.34|2880500|2.871
1530883800|2018-07-06 13:30:00|3.32|3.35|3.31|3.34|1965000|2.871
1531143000|2018-07-09 13:30:00|3.38|3.4|3.35|3.36|3242500|2.888
1531229400|2018-07-10 13:30:00|3.36|3.36|3.34|3.35|2004600|2.88
1531315800|2018-07-11 13:30:00|3.32|3.35|3.31|3.32|2164000|2.854
1531402200|2018-07-12 13:30:00|3.33|3.34|3.32|3.32|2025700|2.854
1531488600|2018-07-13 13:30:00|3.32|3.33|3.29|3.33|2104100|2.862
1531747800|2018-07-16 13:30:00|3.32|3.35|3.31|3.34|3097300|2.871
1531834200|2018-07-17 13:30:00|3.31|3.32|3.29|3.29|7431200|2.828
1531920600|2018-07-18 13:30:00|3.29|3.29|3.26|3.27|18906300|2.811
1532007000|2018-07-19 13:30:00|3.26|3.3|3.25|3.28|8808600|2.82
1532093400|2018-07-20 13:30:00|3.29|3.31|3.28|3.3|2879500|2.837
1532352600|2018-07-23 13:30:00|3.29|3.3|3.27|3.28|2819300|2.82
1532439000|2018-07-24 13:30:00|3.32|3.35|3.32|3.34|4023600|2.871
1532525400|2018-07-25 13:30:00|3.3|3.34|3.28|3.33|2676100|2.862
1532611800|2018-07-26 13:30:00|3.29|3.33|3.29|3.3|3185700|2.837
1532698200|2018-07-27 13:30:00|3.3|3.31|3.29|3.31|2724200|2.845
1532957400|2018-07-30 13:30:00|3.3|3.31|3.29|3.31|2903700|2.845
1533043800|2018-07-31 13:30:00|3.32|3.33|3.3|3.32|7958400|2.854
1533130200|2018-08-01 13:30:00|3.36|3.37|3.35|3.36|2940400|2.888
1533216600|2018-08-02 13:30:00|3.32|3.33|3.28|3.31|3514400|2.845
1533303000|2018-08-03 13:30:00|3.29|3.31|3.28|3.29|2952700|2.828
1533562200|2018-08-06 13:30:00|3.26|3.27|3.24|3.26|3102400|2.802
1533648600|2018-08-07 13:30:00|3.27|3.27|3.25|3.26|3633100|2.802
1533735000|2018-08-08 13:30:00|3.23|3.26|3.22|3.24|4908700|2.785
1533821400|2018-08-09 13:30:00|3.23|3.25|3.22|3.24|6516500|2.785
1533907800|2018-08-10 13:30:00|3.18|3.2|3.14|3.14|7953000|2.699
1534167000|2018-08-13 13:30:00|3.16|3.17|3.12|3.13|5002500|2.691
1534253400|2018-08-14 13:30:00|3.12|3.13|3.09|3.1|7133400|2.665
1534339800|2018-08-15 13:30:00|3.07|3.08|3.05|3.06|7387800|2.63
1534426200|2018-08-16 13:30:00|3.06|3.08|3.02|3.04|7837200|2.662|divid|0.056
1534512600|2018-08-17 13:30:00|3.04|3.07|3.03|3.07|13364800|2.688
1534771800|2018-08-20 13:30:00|3.06|3.1|3.06|3.08|3597000|2.697
1534858200|2018-08-21 13:30:00|3.12|3.15|3.12|3.12|9976800|2.732
1534944600|2018-08-22 13:30:00|3.17|3.18|3.16|3.16|12229900|2.767
1535031000|2018-08-23 13:30:00|3.13|3.15|3.08|3.11|16312400|2.723
1535117400|2018-08-24 13:30:00|3.14|3.15|3.12|3.13|2429100|2.741
1535376600|2018-08-27 13:30:00|3.14|3.18|3.14|3.17|2315200|2.776
1535463000|2018-08-28 13:30:00|3.17|3.17|3.13|3.13|3918800|2.741
1535549400|2018-08-29 13:30:00|3.11|3.16|3.1|3.15|3042300|2.758
1535635800|2018-08-30 13:30:00|3.14|3.14|3.1|3.12|2237300|2.732
1535722200|2018-08-31 13:30:00|3.1|3.1|3.08|3.09|3387100|2.706
1536067800|2018-09-04 13:30:00|3.09|3.12|3.07|3.1|4366800|2.714
1536154200|2018-09-05 13:30:00|3.17|3.18|3.13|3.15|5572500|2.758
1536240600|2018-09-06 13:30:00|3.14|3.15|3.09|3.1|3201500|2.714
1536327000|2018-09-07 13:30:00|3.07|3.07|3.04|3.04|2741200|2.662
1536586200|2018-09-10 13:30:00|3.1|3.11|3.09|3.09|3000800|2.706
1536672600|2018-09-11 13:30:00|3.07|3.09|3.07|3.09|2727500|2.706
1536759000|2018-09-12 13:30:00|3.07|3.09|3.06|3.08|2474500|2.697
1536845400|2018-09-13 13:30:00|3.12|3.13|3.1|3.1|2893800|2.714
1536931800|2018-09-14 13:30:00|3.1|3.1|3.05|3.06|5780500|2.679
1537191000|2018-09-17 13:30:00|3.1|3.14|3.1|3.12|5404200|2.732
1537277400|2018-09-18 13:30:00|3.12|3.15|3.12|3.15|3019900|2.758
1537363800|2018-09-19 13:30:00|3.18|3.22|3.18|3.21|3315000|2.811
1537450200|2018-09-20 13:30:00|3.28|3.31|3.26|3.3|4267300|2.89
1537536600|2018-09-21 13:30:00|3.24|3.25|3.22|3.23|3961100|2.828
1537795800|2018-09-24 13:30:00|3.27|3.28|3.23|3.24|1996600|2.837
1537882200|2018-09-25 13:30:00|3.23|3.24|3.17|3.19|16423400|2.793
1537968600|2018-09-26 13:30:00|3.19|3.2|3.14|3.14|23495900|2.749
1538055000|2018-09-27 13:30:00|3.16|3.19|3.16|3.16|4094400|2.767
1538141400|2018-09-28 13:30:00|3.08|3.08|3.04|3.04|6914200|2.662
1538400600|2018-10-01 13:30:00|3.05|3.06|3.01|3.02|16602200|2.644
1538487000|2018-10-02 13:30:00|2.98|2.98|2.93|2.95|28691900|2.583
1538573400|2018-10-03 13:30:00|3|3.02|2.99|3|22487900|2.627
1538659800|2018-10-04 13:30:00|3.03|3.05|3|3.01|28839800|2.636
1538746200|2018-10-05 13:30:00|3.05|3.07|3.01|3.03|28417600|2.653
1539005400|2018-10-08 13:30:00|3.02|3.03|2.99|3.03|16997500|2.653
1539091800|2018-10-09 13:30:00|2.97|3.01|2.95|2.99|5772300|2.618
1539178200|2018-10-10 13:30:00|3.07|3.09|3.04|3.05|6869100|2.671
1539264600|2018-10-11 13:30:00|3.06|3.06|2.98|2.99|7513800|2.618
1539351000|2018-10-12 13:30:00|3.06|3.07|2.99|3.02|7183900|2.644
1539610200|2018-10-15 13:30:00|3|3.06|2.98|3.02|9711000|2.644
1539696600|2018-10-16 13:30:00|2.99|3.02|2.98|3.01|4135300|2.636
1539783000|2018-10-17 13:30:00|2.99|3.02|2.97|3.01|4006700|2.636
1539869400|2018-10-18 13:30:00|2.98|2.98|2.91|2.91|6783200|2.548
1539955800|2018-10-19 13:30:00|2.92|2.94|2.88|2.89|5272000|2.531
1540215000|2018-10-22 13:30:00|2.93|2.94|2.87|2.89|6394100|2.531
1540301400|2018-10-23 13:30:00|2.89|2.92|2.86|2.9|18739100|2.539
1540387800|2018-10-24 13:30:00|2.91|2.91|2.81|2.83|14559000|2.478
1540474200|2018-10-25 13:30:00|2.95|2.95|2.89|2.92|10117400|2.557
1540560600|2018-10-26 13:30:00|2.87|2.89|2.85|2.87|5983300|2.513
1540819800|2018-10-29 13:30:00|2.92|2.93|2.85|2.86|6445400|2.504
1540906200|2018-10-30 13:30:00|2.86|2.88|2.84|2.87|6177500|2.513
1540992600|2018-10-31 13:30:00|2.88|2.91|2.87|2.87|5554300|2.513
1541079000|2018-11-01 13:30:00|3|3.04|3|3.03|4892800|2.653
1541165400|2018-11-02 13:30:00|3.07|3.07|3.02|3.05|5244200|2.671
1541428200|2018-11-05 14:30:00|3.03|3.05|3|3.04|7619500|2.662
1541514600|2018-11-06 14:30:00|3|3.01|2.96|3|6229400|2.627
1541601000|2018-11-07 14:30:00|3.05|3.06|3.01|3.05|3372800|2.671
1541687400|2018-11-08 14:30:00|3.08|3.11|3.06|3.07|4072600|2.688
1541773800|2018-11-09 14:30:00|3.07|3.1|3.04|3.07|7543900|2.688
1542033000|2018-11-12 14:30:00|2.99|2.99|2.93|2.95|7666000|2.583
1542119400|2018-11-13 14:30:00|2.98|3.09|2.98|3.07|23403700|2.688
1542205800|2018-11-14 14:30:00|3.05|3.09|2.97|3.02|33648200|2.644
1542292200|2018-11-15 14:30:00|2.81|2.85|2.8|2.83|19548800|2.478
1542378600|2018-11-16 14:30:00|2.8|2.82|2.77|2.79|12439200|2.443
1542637800|2018-11-19 14:30:00|2.85|2.89|2.82|2.86|10990000|2.504
1542724200|2018-11-20 14:30:00|2.82|2.83|2.79|2.8|15834700|2.452
1542810600|2018-11-21 14:30:00|2.84|2.88|2.82|2.84|6591100|2.487
1542983400|2018-11-23 14:30:00|2.9|2.93|2.89|2.91|4715300|2.548
1543242600|2018-11-26 14:30:00|2.94|2.97|2.92|2.95|9872300|2.583
1543329000|2018-11-27 14:30:00|2.88|2.95|2.86|2.9|19804900|2.539
1543415400|2018-11-28 14:30:00|2.89|2.95|2.86|2.92|10928800|2.557
1543501800|2018-11-29 14:30:00|2.88|2.91|2.86|2.88|10547200|2.522
1543588200|2018-11-30 14:30:00|2.82|2.84|2.81|2.83|11457200|2.478
1543847400|2018-12-03 14:30:00|2.85|2.88|2.83|2.86|7976000|2.504
1543933800|2018-12-04 14:30:00|2.85|2.86|2.73|2.75|11057500|2.408
1544106600|2018-12-06 14:30:00|2.79|2.81|2.75|2.8|16387600|2.452
1544193000|2018-12-07 14:30:00|2.78|2.8|2.68|2.72|12146200|2.382
1544452200|2018-12-10 14:30:00|2.67|2.7|2.6|2.64|13315900|2.312
1544538600|2018-12-11 14:30:00|2.63|2.64|2.51|2.53|33141100|2.215
1544625000|2018-12-12 14:30:00|2.63|2.68|2.59|2.6|32136400|2.277
1544711400|2018-12-13 14:30:00|2.64|2.66|2.57|2.6|27826800|2.277
1544797800|2018-12-14 14:30:00|2.6|2.62|2.57|2.58|25699400|2.259
1545057000|2018-12-17 14:30:00|2.58|2.6|2.52|2.53|20430200|2.215
1545143400|2018-12-18 14:30:00|2.6|2.61|2.54|2.56|15944800|2.242
1545229800|2018-12-19 14:30:00|2.59|2.61|2.51|2.54|17953100|2.224
1545316200|2018-12-20 14:30:00|2.53|2.55|2.49|2.52|12888700|2.207
1545402600|2018-12-21 14:30:00|2.54|2.58|2.48|2.48|16863000|2.172
1545661800|2018-12-24 14:30:00|2.47|2.51|2.45|2.48|8263200|2.172
1545834600|2018-12-26 14:30:00|2.49|2.52|2.44|2.51|14630400|2.198
1545921000|2018-12-27 14:30:00|2.49|2.51|2.43|2.5|29247600|2.189
1546007400|2018-12-28 14:30:00|2.53|2.57|2.5|2.55|13646100|2.233
1546266600|2018-12-31 14:30:00|2.57|2.6|2.52|2.56|13897000|2.242
1546439400|2019-01-02 14:30:00|2.5|2.59|2.5|2.56|8042300|2.242
1546525800|2019-01-03 14:30:00|2.55|2.57|2.53|2.55|7189800|2.233
1546612200|2019-01-04 14:30:00|2.62|2.7|2.61|2.67|10671400|2.338
1546871400|2019-01-07 14:30:00|2.69|2.73|2.68|2.7|11053100|2.364
1546957800|2019-01-08 14:30:00|2.71|2.73|2.67|2.71|7427300|2.373
1547044200|2019-01-09 14:30:00|2.73|2.75|2.7|2.71|6502600|2.373
1547130600|2019-01-10 14:30:00|2.73|2.77|2.73|2.76|6948100|2.417
1547217000|2019-01-11 14:30:00|2.76|2.82|2.74|2.81|21386000|2.461
1547476200|2019-01-14 14:30:00|2.77|2.9|2.76|2.86|16730700|2.504
1547562600|2019-01-15 14:30:00|2.83|2.84|2.76|2.83|13479400|2.478
1547649000|2019-01-16 14:30:00|2.85|2.9|2.85|2.87|15687100|2.513
1547735400|2019-01-17 14:30:00|2.87|2.91|2.86|2.89|8546200|2.531
1547821800|2019-01-18 14:30:00|2.96|2.99|2.94|2.97|8695400|2.601
1548167400|2019-01-22 14:30:00|2.94|2.96|2.93|2.95|8450200|2.583
1548253800|2019-01-23 14:30:00|2.96|2.98|2.93|2.97|4870100|2.601
1548340200|2019-01-24 14:30:00|2.98|3.01|2.96|3|6722100|2.627
1548426600|2019-01-25 14:30:00|3.02|3.08|3.02|3.07|5059800|2.688
1548685800|2019-01-28 14:30:00|3|3.02|2.95|3|20212300|2.627
1548772200|2019-01-29 14:30:00|2.98|3|2.93|2.95|12032600|2.583
1548858600|2019-01-30 14:30:00|3|3.04|2.98|3|10883700|2.627
1548945000|2019-01-31 14:30:00|3|3.06|2.98|3.03|11737400|2.653
1549031400|2019-02-01 14:30:00|3|3.03|2.99|3.02|3407400|2.644
1549290600|2019-02-04 14:30:00|2.99|3.01|2.97|2.98|4212400|2.609
1549377000|2019-02-05 14:30:00|2.98|3|2.96|3|4980900|2.627
1549463400|2019-02-06 14:30:00|3|3.02|2.98|3|5119800|2.627
1549549800|2019-02-07 14:30:00|2.98|3|2.94|2.95|4549400|2.583
1549636200|2019-02-08 14:30:00|2.94|2.95|2.91|2.94|3780700|2.574
1549895400|2019-02-11 14:30:00|2.95|2.96|2.9|2.91|11163800|2.548
1549981800|2019-02-12 14:30:00|2.95|2.97|2.94|2.95|21206700|2.583
1550068200|2019-02-13 14:30:00|2.95|2.96|2.93|2.95|9742400|2.583
1550154600|2019-02-14 14:30:00|2.91|2.94|2.89|2.9|4563500|2.539
1550241000|2019-02-15 14:30:00|2.95|2.97|2.95|2.96|18270600|2.592
1550586600|2019-02-19 14:30:00|2.97|3|2.95|2.96|15837000|2.592
1550673000|2019-02-20 14:30:00|3.15|3.18|3.15|3.16|10538500|2.767
1550759400|2019-02-21 14:30:00|3.1|3.11|3.08|3.1|4528200|2.714
1550845800|2019-02-22 14:30:00|3.1|3.1|3.08|3.09|2785000|2.706
1551105000|2019-02-25 14:30:00|3.11|3.14|3.1|3.12|2434300|2.732
1551191400|2019-02-26 14:30:00|3.21|3.25|3.19|3.23|5994200|2.828
1551277800|2019-02-27 14:30:00|3.31|3.33|3.29|3.3|9930400|2.89
1551364200|2019-02-28 14:30:00|3.3|3.34|3.3|3.32|8814800|2.907
1551450600|2019-03-01 14:30:00|3.31|3.33|3.26|3.27|7710200|2.863
1551709800|2019-03-04 14:30:00|3.28|3.3|3.25|3.27|3985700|2.863
1551796200|2019-03-05 14:30:00|3.26|3.28|3.25|3.28|3959700|2.872
1551882600|2019-03-06 14:30:00|3.26|3.27|3.24|3.26|3657300|2.855
1551969000|2019-03-07 14:30:00|3.22|3.23|3.17|3.21|5170900|2.811
1552055400|2019-03-08 14:30:00|3.17|3.2|3.17|3.19|2442900|2.793
1552311000|2019-03-11 13:30:00|3.19|3.24|3.19|3.21|5101100|2.811
1552397400|2019-03-12 13:30:00|3.24|3.27|3.22|3.23|3877100|2.828
1552483800|2019-03-13 13:30:00|3.26|3.3|3.25|3.29|4356400|2.881
1552570200|2019-03-14 13:30:00|3.35|3.36|3.32|3.34|4975200|2.925
1552656600|2019-03-15 13:30:00|3.38|3.42|3.38|3.41|4671300|2.986
1552915800|2019-03-18 13:30:00|3.45|3.45|3.41|3.43|4762100|3.003
1553002200|2019-03-19 13:30:00|3.45|3.47|3.41|3.42|3961300|2.995
1553088600|2019-03-20 13:30:00|3.38|3.42|3.36|3.38|6655100|2.96
1553175000|2019-03-21 13:30:00|3.26|3.29|3.25|3.27|8068100|2.863
1553261400|2019-03-22 13:30:00|3.25|3.26|3.22|3.22|8281500|2.82
1553520600|2019-03-25 13:30:00|3.24|3.26|3.2|3.22|6245600|2.82
1553607000|2019-03-26 13:30:00|3.22|3.24|3.21|3.24|5392200|2.837
1553693400|2019-03-27 13:30:00|3.26|3.3|3.24|3.29|8817900|2.881
1553779800|2019-03-28 13:30:00|3.25|3.26|3.2|3.22|6101200|2.82
1553866200|2019-03-29 13:30:00|3.22|3.22|3.15|3.21|7689100|2.811
1554125400|2019-04-01 13:30:00|3.26|3.3|3.25|3.28|6687200|2.872
1554211800|2019-04-02 13:30:00|3.28|3.34|3.27|3.32|7709300|2.907
1554298200|2019-04-03 13:30:00|3.39|3.41|3.37|3.38|7372900|2.96
1554384600|2019-04-04 13:30:00|3.26|3.27|3.22|3.23|4813000|2.925|divid|0.112
1554471000|2019-04-05 13:30:00|3.21|3.23|3.2|3.21|3756700|2.907
1554730200|2019-04-08 13:30:00|3.22|3.25|3.22|3.25|3685100|2.943
1554816600|2019-04-09 13:30:00|3.24|3.26|3.23|3.24|3696000|2.934
1554903000|2019-04-10 13:30:00|3.25|3.29|3.24|3.28|9245000|2.971
1554989400|2019-04-11 13:30:00|3.3|3.34|3.29|3.32|7348400|3.007
1555075800|2019-04-12 13:30:00|3.36|3.39|3.35|3.38|9960600|3.061
1555335000|2019-04-15 13:30:00|3.38|3.42|3.37|3.41|14250000|3.088
1555421400|2019-04-16 13:30:00|3.41|3.43|3.4|3.4|6353900|3.079
1555507800|2019-04-17 13:30:00|3.43|3.46|3.42|3.46|3878500|3.134
1555594200|2019-04-18 13:30:00|3.39|3.41|3.37|3.38|4624800|3.061
1555939800|2019-04-22 13:30:00|3.4|3.4|3.36|3.37|2644400|3.052
1556026200|2019-04-23 13:30:00|3.36|3.39|3.34|3.37|7920500|3.052
1556112600|2019-04-24 13:30:00|3.33|3.35|3.3|3.32|8913800|3.007
1556199000|2019-04-25 13:30:00|3.25|3.28|3.24|3.26|5578200|2.952
1556285400|2019-04-26 13:30:00|3.23|3.26|3.21|3.24|4542100|2.934
1556544600|2019-04-29 13:30:00|3.25|3.29|3.25|3.28|2826600|2.971
1556631000|2019-04-30 13:30:00|3.26|3.26|3.23|3.25|3515800|2.943
1556717400|2019-05-01 13:30:00|3.29|3.31|3.23|3.25|5043500|2.943
1556803800|2019-05-02 13:30:00|3.23|3.26|3.22|3.24|3380000|2.934
1556890200|2019-05-03 13:30:00|3.24|3.29|3.23|3.28|3185900|2.971
1557149400|2019-05-06 13:30:00|3.21|3.26|3.19|3.23|2958700|2.925
1557235800|2019-05-07 13:30:00|3.2|3.21|3.18|3.2|4008800|2.898
1557322200|2019-05-08 13:30:00|3.18|3.2|3.16|3.19|3309300|2.889
1557408600|2019-05-09 13:30:00|3.15|3.18|3.13|3.16|3516100|2.862
1557495000|2019-05-10 13:30:00|3.16|3.19|3.14|3.18|3635100|2.88
1557754200|2019-05-13 13:30:00|3.11|3.12|3.06|3.08|5455500|2.789
1557840600|2019-05-14 13:30:00|3.1|3.13|3.09|3.11|4688200|2.817
1557927000|2019-05-15 13:30:00|3.08|3.12|3.07|3.11|3021000|2.817
1558013400|2019-05-16 13:30:00|3.11|3.13|3.1|3.1|2849800|2.807
1558099800|2019-05-17 13:30:00|3.06|3.08|3.04|3.05|3670400|2.762
1558359000|2019-05-20 13:30:00|3.01|3.02|2.99|3|3814900|2.717
1558445400|2019-05-21 13:30:00|3.05|3.08|3.04|3.04|5346100|2.753
1558531800|2019-05-22 13:30:00|2.99|3.01|2.97|2.97|4260900|2.69
1558618200|2019-05-23 13:30:00|2.9|2.93|2.89|2.91|5125700|2.635
1558704600|2019-05-24 13:30:00|2.95|2.97|2.93|2.96|4127900|2.681
1559050200|2019-05-28 13:30:00|2.91|2.92|2.88|2.88|4287700|2.608
1559136600|2019-05-29 13:30:00|2.88|2.9|2.86|2.9|4632800|2.626
1559223000|2019-05-30 13:30:00|2.9|2.91|2.82|2.84|13554200|2.572
1559309400|2019-05-31 13:30:00|2.85|2.87|2.83|2.84|7918900|2.572
1559568600|2019-06-03 13:30:00|2.82|2.86|2.82|2.84|5638800|2.572
1559655000|2019-06-04 13:30:00|2.9|2.91|2.88|2.91|3683900|2.635
1559741400|2019-06-05 13:30:00|2.87|2.91|2.86|2.9|3990800|2.626
1559827800|2019-06-06 13:30:00|2.89|2.9|2.85|2.89|5077700|2.617
1559914200|2019-06-07 13:30:00|2.9|2.92|2.88|2.9|3718200|2.626
1560173400|2019-06-10 13:30:00|2.91|2.93|2.9|2.9|3952500|2.626
1560259800|2019-06-11 13:30:00|2.92|2.93|2.91|2.91|3176700|2.635
1560346200|2019-06-12 13:30:00|2.92|2.93|2.87|2.88|5871400|2.608
1560432600|2019-06-13 13:30:00|2.89|2.91|2.89|2.89|4579800|2.617
1560519000|2019-06-14 13:30:00|2.88|2.88|2.84|2.86|4249800|2.59
1560778200|2019-06-17 13:30:00|2.86|2.88|2.85|2.85|2640900|2.581
1560864600|2019-06-18 13:30:00|2.85|2.89|2.85|2.87|4473400|2.599
1560951000|2019-06-19 13:30:00|2.92|2.95|2.92|2.93|3169200|2.654
1561037400|2019-06-20 13:30:00|2.93|2.94|2.91|2.93|2844700|2.654
1561123800|2019-06-21 13:30:00|2.91|2.96|2.89|2.92|6975100|2.644
1561383000|2019-06-24 13:30:00|2.88|2.9|2.86|2.87|4563300|2.599
1561469400|2019-06-25 13:30:00|2.86|2.86|2.83|2.83|4975600|2.563
1561555800|2019-06-26 13:30:00|2.84|2.85|2.84|2.84|7233900|2.572
1561642200|2019-06-27 13:30:00|2.85|2.89|2.84|2.88|5821500|2.608
1561728600|2019-06-28 13:30:00|2.85|2.87|2.84|2.84|5785100|2.572
1561987800|2019-07-01 13:30:00|2.87|2.88|2.86|2.88|5423400|2.608
1562074200|2019-07-02 13:30:00|2.88|2.88|2.87|2.88|2301800|2.608
1562160600|2019-07-03 13:30:00|2.9|2.91|2.89|2.89|2108200|2.617
1562333400|2019-07-05 13:30:00|2.9|2.91|2.86|2.89|2752100|2.617
1562592600|2019-07-08 13:30:00|2.86|2.89|2.84|2.86|4566100|2.59
1562679000|2019-07-09 13:30:00|2.85|2.87|2.84|2.85|3989100|2.581
1562765400|2019-07-10 13:30:00|2.9|2.91|2.86|2.87|2796800|2.599
1562851800|2019-07-11 13:30:00|2.89|2.89|2.86|2.88|2817900|2.608
1562938200|2019-07-12 13:30:00|2.87|2.88|2.86|2.87|1794100|2.599
1563197400|2019-07-15 13:30:00|2.87|2.88|2.84|2.86|4752400|2.59
1563283800|2019-07-16 13:30:00|2.84|2.87|2.83|2.83|3567300|2.563
1563370200|2019-07-17 13:30:00|2.84|2.85|2.83|2.83|2346900|2.563
1563456600|2019-07-18 13:30:00|2.84|2.86|2.83|2.84|2315400|2.572
1563543000|2019-07-19 13:30:00|2.82|2.83|2.8|2.8|2525800|2.536
1563802200|2019-07-22 13:30:00|2.81|2.81|2.79|2.81|2527400|2.545
1563888600|2019-07-23 13:30:00|2.81|2.82|2.79|2.8|4145100|2.536
1563975000|2019-07-24 13:30:00|2.81|2.84|2.81|2.82|2399800|2.554
1564061400|2019-07-25 13:30:00|2.82|2.83|2.79|2.79|2693400|2.527
1564147800|2019-07-26 13:30:00|2.77|2.77|2.74|2.74|2735900|2.481
1564407000|2019-07-29 13:30:00|2.73|2.75|2.71|2.71|2890800|2.454
1564493400|2019-07-30 13:30:00|2.67|2.67|2.64|2.65|4641600|2.4
1564579800|2019-07-31 13:30:00|2.57|2.6|2.55|2.57|4755600|2.328
1564666200|2019-08-01 13:30:00|2.53|2.55|2.49|2.5|9132400|2.264
1564752600|2019-08-02 13:30:00|2.49|2.49|2.45|2.45|6145500|2.219
1565011800|2019-08-05 13:30:00|2.42|2.42|2.38|2.41|9292200|2.183
1565098200|2019-08-06 13:30:00|2.45|2.45|2.4|2.44|6367900|2.21
1565184600|2019-08-07 13:30:00|2.41|2.42|2.39|2.42|9327100|2.192
1565271000|2019-08-08 13:30:00|2.43|2.45|2.41|2.43|6058500|2.201
1565357400|2019-08-09 13:30:00|2.35|2.4|2.34|2.37|8168800|2.196|divid|0.055
1565616600|2019-08-12 13:30:00|2.34|2.34|2.3|2.31|4118300|2.14
1565703000|2019-08-13 13:30:00|2.31|2.35|2.31|2.32|5179200|2.15
1565789400|2019-08-14 13:30:00|2.33|2.34|2.3|2.33|11348500|2.159
1565875800|2019-08-15 13:30:00|2.33|2.35|2.3|2.31|7781500|2.14
1565962200|2019-08-16 13:30:00|2.35|2.38|2.35|2.37|7181900|2.196
1566221400|2019-08-19 13:30:00|2.38|2.4|2.3|2.39|4570500|2.215
1566307800|2019-08-20 13:30:00|2.37|2.4|2.36|2.36|6612800|2.187
1566394200|2019-08-21 13:30:00|2.38|2.38|2.34|2.34|5960100|2.168
1566480600|2019-08-22 13:30:00|2.39|2.4|2.38|2.39|4738700|2.215
1566567000|2019-08-23 13:30:00|2.4|2.43|2.37|2.38|7013500|2.205
1566826200|2019-08-26 13:30:00|2.39|2.41|2.35|2.39|7627800|2.215
1566912600|2019-08-27 13:30:00|2.41|2.42|2.38|2.4|5662200|2.224
1566999000|2019-08-28 13:30:00|2.37|2.38|2.36|2.36|4878700|2.187
1567085400|2019-08-29 13:30:00|2.38|2.39|2.37|2.38|5393900|2.205
1567171800|2019-08-30 13:30:00|2.39|2.41|2.37|2.39|3647900|2.215
1567517400|2019-09-03 13:30:00|2.35|2.37|2.33|2.37|4857100|2.196
1567603800|2019-09-04 13:30:00|2.39|2.41|2.37|2.4|7829800|2.224
1567690200|2019-09-05 13:30:00|2.44|2.46|2.41|2.44|5092400|2.261
1567776600|2019-09-06 13:30:00|2.43|2.44|2.42|2.44|2494600|2.261
1568035800|2019-09-09 13:30:00|2.43|2.46|2.41|2.45|4740900|2.27
1568122200|2019-09-10 13:30:00|2.54|2.59|2.53|2.59|5517700|2.4
1568208600|2019-09-11 13:30:00|2.59|2.59|2.54|2.58|5607700|2.391
1568295000|2019-09-12 13:30:00|2.51|2.59|2.49|2.55|7740800|2.363
1568381400|2019-09-13 13:30:00|2.66|2.7|2.65|2.68|7198300|2.483
1568640600|2019-09-16 13:30:00|2.66|2.68|2.65|2.67|4676100|2.474
1568727000|2019-09-17 13:30:00|2.62|2.64|2.61|2.64|4468000|2.446
1568813400|2019-09-18 13:30:00|2.61|2.64|2.6|2.62|6133500|2.428
1568899800|2019-09-19 13:30:00|2.66|2.69|2.66|2.66|3421600|2.465
1568986200|2019-09-20 13:30:00|2.73|2.74|2.69|2.7|7973200|2.502
1569245400|2019-09-23 13:30:00|2.65|2.68|2.64|2.67|3862000|2.474
1569331800|2019-09-24 13:30:00|2.65|2.66|2.62|2.63|3337800|2.437
1569418200|2019-09-25 13:30:00|2.6|2.62|2.57|2.61|5016300|2.418
1569504600|2019-09-26 13:30:00|2.61|2.63|2.59|2.62|2902000|2.428
1569591000|2019-09-27 13:30:00|2.65|2.67|2.63|2.66|2858100|2.465
1569850200|2019-09-30 13:30:00|2.66|2.66|2.62|2.64|3715600|2.446
1569936600|2019-10-01 13:30:00|2.61|2.61|2.56|2.58|4198800|2.391
1570023000|2019-10-02 13:30:00|2.53|2.53|2.49|2.5|3955300|2.317
1570109400|2019-10-03 13:30:00|2.52|2.54|2.49|2.52|5628900|2.335
1570195800|2019-10-04 13:30:00|2.51|2.55|2.5|2.55|4365900|2.363
1570455000|2019-10-07 13:30:00|2.53|2.53|2.5|2.5|4056000|2.317
1570541400|2019-10-08 13:30:00|2.47|2.48|2.44|2.46|5340900|2.279
1570627800|2019-10-09 13:30:00|2.45|2.45|2.43|2.44|3277100|2.261
1570714200|2019-10-10 13:30:00|2.47|2.61|2.46|2.61|10137900|2.418
1570800600|2019-10-11 13:30:00|2.94|2.98|2.9|2.93|15041500|2.715
1571059800|2019-10-14 13:30:00|2.83|2.9|2.83|2.89|9638200|2.678
1571146200|2019-10-15 13:30:00|2.94|3.13|2.94|3.07|14986100|2.845
1571232600|2019-10-16 13:30:00|3.09|3.11|3.07|3.08|6969100|2.854
1571319000|2019-10-17 13:30:00|3.13|3.16|3.06|3.07|12125500|2.845
1571405400|2019-10-18 13:30:00|3.07|3.1|3.05|3.08|7925700|2.854
1571664600|2019-10-21 13:30:00|3.15|3.16|3.12|3.13|5888900|2.9
1571751000|2019-10-22 13:30:00|3.1|3.12|2.99|3.04|14464000|2.817
1571837400|2019-10-23 13:30:00|3.07|3.08|3.05|3.05|6980100|2.826
1571923800|2019-10-24 13:30:00|3.07|3.07|3|3.05|8013300|2.826
1572010200|2019-10-25 13:30:00|3|3.08|2.99|3.05|6396200|2.826
1572269400|2019-10-28 13:30:00|2.99|3.01|2.98|3|5909300|2.78
1572355800|2019-10-29 13:30:00|2.96|3|2.95|2.96|5419900|2.743
1572442200|2019-10-30 13:30:00|2.92|2.97|2.91|2.95|5748400|2.734
1572528600|2019-10-31 13:30:00|2.92|2.93|2.88|2.9|6946500|2.687
1572615000|2019-11-01 13:30:00|2.93|2.94|2.91|2.92|4614100|2.706
1572877800|2019-11-04 14:30:00|2.97|2.99|2.94|2.96|3868900|2.743
1572964200|2019-11-05 14:30:00|2.97|2.97|2.95|2.96|3544700|2.743
1573050600|2019-11-06 14:30:00|2.9|2.94|2.9|2.92|4436500|2.706
1573137000|2019-11-07 14:30:00|2.91|2.92|2.89|2.9|4088500|2.687
1573223400|2019-11-08 14:30:00|2.85|2.88|2.84|2.84|3850900|2.632
1573482600|2019-11-11 14:30:00|2.97|3.01|2.95|2.97|7050800|2.752
1573569000|2019-11-12 14:30:00|3|3.03|2.99|3.01|3812900|2.789
1573655400|2019-11-13 14:30:00|2.99|3.03|2.99|3.02|3336800|2.798
1573741800|2019-11-14 14:30:00|3|3.01|2.98|2.99|2770900|2.771
1573828200|2019-11-15 14:30:00|3.02|3.04|3|3.01|3088000|2.789
1574087400|2019-11-18 14:30:00|3.03|3.06|3.03|3.06|3716900|2.835
1574173800|2019-11-19 14:30:00|3.07|3.08|3.03|3.06|5219200|2.835
1574260200|2019-11-20 14:30:00|3|3.04|2.99|3|13527200|2.78
1574346600|2019-11-21 14:30:00|3|3.01|2.98|3|3517600|2.78
1574433000|2019-11-22 14:30:00|3.02|3.06|3.01|3.05|3439200|2.826
1574692200|2019-11-25 14:30:00|3.09|3.12|3.07|3.09|3894100|2.863
1574778600|2019-11-26 14:30:00|3.1|3.13|3.09|3.12|4251200|2.891
1574865000|2019-11-27 14:30:00|3.13|3.15|3.11|3.13|8106100|2.9
1575037800|2019-11-29 14:30:00|3.13|3.13|3.1|3.1|2780100|2.873
1575297000|2019-12-02 14:30:00|3.09|3.09|3.05|3.06|3473700|2.835
1575383400|2019-12-03 14:30:00|3.03|3.05|3.02|3.04|3863100|2.817
1575469800|2019-12-04 14:30:00|3.1|3.15|3.1|3.14|3080300|2.91
1575556200|2019-12-05 14:30:00|3.16|3.17|3.12|3.13|3730400|2.9
1575642600|2019-12-06 14:30:00|3.17|3.19|3.17|3.18|2664300|2.947
1575901800|2019-12-09 14:30:00|3.25|3.26|3.22|3.22|5358600|2.984
1575988200|2019-12-10 14:30:00|3.19|3.22|3.19|3.19|5856500|2.956
1576074600|2019-12-11 14:30:00|3.16|3.17|3.14|3.14|3440700|2.91
1576161000|2019-12-12 14:30:00|3.17|3.2|3.11|3.2|11999500|2.965
1576247400|2019-12-13 14:30:00|3.44|3.47|3.39|3.42|14207100|3.169
1576506600|2019-12-16 14:30:00|3.54|3.58|3.52|3.57|8584800|3.308
1576593000|2019-12-17 14:30:00|3.3|3.32|3.27|3.31|8160300|3.067
1576679400|2019-12-18 14:30:00|3.27|3.29|3.24|3.27|8732800|3.03
1576765800|2019-12-19 14:30:00|3.31|3.31|3.26|3.29|7009200|3.049
1576852200|2019-12-20 14:30:00|3.25|3.25|3.19|3.21|5768200|2.974
1577111400|2019-12-23 14:30:00|3.2|3.21|3.17|3.21|4137000|2.974
1577197800|2019-12-24 14:30:00|3.23|3.29|3.23|3.28|3837500|3.039
1577370600|2019-12-26 14:30:00|3.26|3.31|3.26|3.3|3747300|3.058
1577457000|2019-12-27 14:30:00|3.3|3.31|3.28|3.29|5863600|3.049
1577716200|2019-12-30 14:30:00|3.28|3.31|3.28|3.3|7302900|3.058
1577802600|2019-12-31 14:30:00|3.26|3.32|3.26|3.31|3124300|3.067
1577975400|2020-01-02 14:30:00|3.32|3.36|3.31|3.34|9776700|3.095
1578061800|2020-01-03 14:30:00|3.26|3.3|3.25|3.3|15370500|3.058
1578321000|2020-01-06 14:30:00|3.28|3.33|3.27|3.33|38573000|3.086
1578407400|2020-01-07 14:30:00|3.31|3.32|3.28|3.3|8507800|3.058
1578493800|2020-01-08 14:30:00|3.27|3.3|3.25|3.29|8700800|3.049
1578580200|2020-01-09 14:30:00|3.23|3.23|3.2|3.23|5709900|2.993
1578666600|2020-01-10 14:30:00|3.14|3.15|3.12|3.13|7643000|2.9
1578925800|2020-01-13 14:30:00|3.06|3.07|3.03|3.06|7614000|2.835
1579012200|2020-01-14 14:30:00|3.05|3.06|3.03|3.03|4894200|2.808
1579098600|2020-01-15 14:30:00|3.01|3.02|2.98|3|4670300|2.78
1579185000|2020-01-16 14:30:00|2.99|3.05|2.97|3.03|7082100|2.808
1579271400|2020-01-17 14:30:00|3.03|3.06|3.02|3.03|11548800|2.808
1579617000|2020-01-21 14:30:00|3.03|3.04|3.02|3.04|8070200|2.817
1579703400|2020-01-22 14:30:00|3.04|3.05|3.02|3.03|14557500|2.808
1579789800|2020-01-23 14:30:00|3.02|3.03|2.99|3.01|5534600|2.789
1579876200|2020-01-24 14:30:00|3.07|3.08|3|3|6218000|2.78
1580135400|2020-01-27 14:30:00|2.95|2.97|2.93|2.95|4593500|2.734
1580221800|2020-01-28 14:30:00|2.97|2.99|2.96|2.98|3161300|2.761
1580308200|2020-01-29 14:30:00|2.97|2.98|2.96|2.96|2931500|2.743
1580394600|2020-01-30 14:30:00|2.98|3.04|2.97|3.03|5686500|2.808
1580481000|2020-01-31 14:30:00|2.96|2.98|2.94|2.96|5002700|2.743
1580740200|2020-02-03 14:30:00|2.92|2.94|2.91|2.92|3852500|2.706
1580826600|2020-02-04 14:30:00|2.96|3|2.96|2.98|4394300|2.761
1580913000|2020-02-05 14:30:00|2.98|2.98|2.94|2.97|6317100|2.752
1580999400|2020-02-06 14:30:00|2.96|2.96|2.92|2.93|4568700|2.715
1581085800|2020-02-07 14:30:00|2.91|2.94|2.9|2.91|4664500|2.696
1581345000|2020-02-10 14:30:00|2.92|2.94|2.91|2.93|2938500|2.715
1581431400|2020-02-11 14:30:00|2.91|2.94|2.9|2.91|5001500|2.696
1581517800|2020-02-12 14:30:00|2.96|2.98|2.95|2.97|4467600|2.752
1581604200|2020-02-13 14:30:00|2.98|3.02|2.98|3.01|4208900|2.789
1581690600|2020-02-14 14:30:00|2.97|2.97|2.91|2.92|6025200|2.706
1582036200|2020-02-18 14:30:00|2.92|2.92|2.89|2.9|6162700|2.687
1582122600|2020-02-19 14:30:00|2.88|2.89|2.86|2.87|4291200|2.659
1582209000|2020-02-20 14:30:00|2.93|2.94|2.85|2.88|22383100|2.669
1582295400|2020-02-21 14:30:00|2.86|2.86|2.82|2.83|8693600|2.622
1582554600|2020-02-24 14:30:00|2.68|2.74|2.67|2.69|13272300|2.493
1582641000|2020-02-25 14:30:00|2.71|2.71|2.62|2.64|11410200|2.446
1582727400|2020-02-26 14:30:00|2.65|2.66|2.59|2.62|12019400|2.428
1582813800|2020-02-27 14:30:00|2.56|2.6|2.51|2.51|12184600|2.326
1582900200|2020-02-28 14:30:00|2.5|2.57|2.47|2.55|16080100|2.363
1583159400|2020-03-02 14:30:00|2.52|2.55|2.47|2.54|10375300|2.354
1583245800|2020-03-03 14:30:00|2.55|2.56|2.38|2.38|31989500|2.205
1583332200|2020-03-04 14:30:00|2.47|2.48|2.4|2.47|28459900|2.289
1583418600|2020-03-05 14:30:00|2.37|2.4|2.33|2.34|11697700|2.168
1583505000|2020-03-06 14:30:00|2.34|2.39|2.28|2.3|17258700|2.131
1583760600|2020-03-09 13:30:00|2.12|2.18|2.05|2.06|13311000|1.909
1583847000|2020-03-10 13:30:00|2.24|2.26|2.13|2.18|26556600|2.02
1583933400|2020-03-11 13:30:00|2.18|2.2|2.05|2.08|16039400|1.927
1584019800|2020-03-12 13:30:00|1.9|1.95|1.75|1.83|23184000|1.696
1584106200|2020-03-13 13:30:00|1.92|1.94|1.81|1.93|22051000|1.788
1584365400|2020-03-16 13:30:00|1.56|1.72|1.56|1.63|27227000|1.51
1584451800|2020-03-17 13:30:00|1.6|1.67|1.55|1.62|19787300|1.501
1584538200|2020-03-18 13:30:00|1.52|1.58|1.45|1.49|29110100|1.381
1584624600|2020-03-19 13:30:00|1.41|1.54|1.39|1.47|33403700|1.362
1584711000|2020-03-20 13:30:00|1.47|1.49|1.39|1.39|16029000|1.288
1584970200|2020-03-23 13:30:00|1.4|1.44|1.33|1.34|14362100|1.242
1585056600|2020-03-24 13:30:00|1.49|1.54|1.45|1.52|21661800|1.408
1585143000|2020-03-25 13:30:00|1.63|1.72|1.55|1.67|18675600|1.547
1585229400|2020-03-26 13:30:00|1.71|1.8|1.7|1.78|14296600|1.649
1585315800|2020-03-27 13:30:00|1.66|1.71|1.6|1.67|7662800|1.547
1585575000|2020-03-30 13:30:00|1.62|1.63|1.58|1.62|12641100|1.501
1585661400|2020-03-31 13:30:00|1.57|1.58|1.48|1.51|12608600|1.399
1585747800|2020-04-01 13:30:00|1.43|1.45|1.29|1.31|42810800|1.214
1585834200|2020-04-02 13:30:00|1.34|1.42|1.34|1.37|18070600|1.269
1585920600|2020-04-03 13:30:00|1.34|1.34|1.28|1.29|20605100|1.195
1586179800|2020-04-06 13:30:00|1.39|1.44|1.38|1.42|15562000|1.316
1586266200|2020-04-07 13:30:00|1.53|1.54|1.45|1.45|18733700|1.344
1586352600|2020-04-08 13:30:00|1.52|1.54|1.48|1.51|20654500|1.399
1586439000|2020-04-09 13:30:00|1.61|1.64|1.58|1.6|16722400|1.483
1586784600|2020-04-13 13:30:00|1.62|1.63|1.53|1.57|7304000|1.455
1586871000|2020-04-14 13:30:00|1.6|1.6|1.54|1.57|12735400|1.455
1586957400|2020-04-15 13:30:00|1.48|1.48|1.43|1.43|10368100|1.325
1587043800|2020-04-16 13:30:00|1.43|1.44|1.4|1.41|11055200|1.41|divid|0.10494
1587130200|2020-04-17 13:30:00|1.46|1.49|1.44|1.48|8460500|1.48
1587389400|2020-04-20 13:30:00|1.44|1.47|1.41|1.42|15216800|1.42
1587475800|2020-04-21 13:30:00|1.4|1.42|1.37|1.39|11255100|1.39
1587562200|2020-04-22 13:30:00|1.4|1.43|1.4|1.41|9829400|1.41
1587648600|2020-04-23 13:30:00|1.41|1.46|1.41|1.44|9137400|1.44
1587735000|2020-04-24 13:30:00|1.43|1.45|1.41|1.44|7174800|1.44
1587994200|2020-04-27 13:30:00|1.44|1.48|1.44|1.47|8045600|1.47
1588080600|2020-04-28 13:30:00|1.59|1.62|1.56|1.6|9563500|1.6
1588167000|2020-04-29 13:30:00|1.66|1.7|1.63|1.7|8930300|1.7
1588253400|2020-04-30 13:30:00|1.55|1.6|1.53|1.57|11445500|1.57
1588339800|2020-05-01 13:30:00|1.51|1.54|1.49|1.52|5093200|1.52
1588599000|2020-05-04 13:30:00|1.48|1.51|1.45|1.5|10017700|1.5
1588685400|2020-05-05 13:30:00|1.49|1.5|1.45|1.45|6358400|1.45
1588771800|2020-05-06 13:30:00|1.45|1.46|1.43|1.44|7053700|1.44
1588858200|2020-05-07 13:30:00|1.47|1.5|1.46|1.46|6593800|1.46
1588944600|2020-05-08 13:30:00|1.49|1.53|1.49|1.51|4376900|1.51
1589203800|2020-05-11 13:30:00|1.46|1.46|1.44|1.46|10816600|1.46
1589290200|2020-05-12 13:30:00|1.45|1.46|1.4|1.4|8824900|1.4
1589376600|2020-05-13 13:30:00|1.4|1.4|1.35|1.36|8402700|1.36
1589463000|2020-05-14 13:30:00|1.31|1.37|1.27|1.36|13676100|1.36
1589549400|2020-05-15 13:30:00|1.35|1.36|1.32|1.33|5546400|1.33
1589808600|2020-05-18 13:30:00|1.36|1.43|1.35|1.42|12844200|1.42
1589895000|2020-05-19 13:30:00|1.42|1.42|1.37|1.37|9397600|1.37
1589981400|2020-05-20 13:30:00|1.4|1.43|1.4|1.41|7609800|1.41
1590067800|2020-05-21 13:30:00|1.37|1.39|1.34|1.35|8814000|1.35
1590154200|2020-05-22 13:30:00|1.35|1.35|1.31|1.35|8645700|1.35
1590499800|2020-05-26 13:30:00|1.44|1.45|1.42|1.45|8447200|1.45
1590586200|2020-05-27 13:30:00|1.53|1.53|1.49|1.52|11676200|1.52
1590672600|2020-05-28 13:30:00|1.51|1.52|1.48|1.49|6600900|1.49
1590759000|2020-05-29 13:30:00|1.45|1.47|1.41|1.41|7862400|1.41
1591018200|2020-06-01 13:30:00|1.45|1.5|1.45|1.5|5757900|1.5
1591104600|2020-06-02 13:30:00|1.57|1.58|1.54|1.55|10133500|1.55
1591191000|2020-06-03 13:30:00|1.61|1.67|1.61|1.65|6935500|1.65
1591277400|2020-06-04 13:30:00|1.64|1.68|1.62|1.66|9645500|1.66
1591363800|2020-06-05 13:30:00|1.77|1.78|1.74|1.75|10955500|1.75
1591623000|2020-06-08 13:30:00|1.85|1.88|1.81|1.85|11692400|1.85
1591709400|2020-06-09 13:30:00|1.74|1.78|1.72|1.76|21168200|1.76
1591795800|2020-06-10 13:30:00|1.77|1.77|1.72|1.72|22723000|1.72
1591882200|2020-06-11 13:30:00|1.59|1.62|1.54|1.54|11161100|1.54
1591968600|2020-06-12 13:30:00|1.59|1.6|1.54|1.57|8809800|1.57
1592227800|2020-06-15 13:30:00|1.51|1.58|1.5|1.57|10002200|1.57
1592314200|2020-06-16 13:30:00|1.67|1.68|1.6|1.63|13929900|1.63
1592400600|2020-06-17 13:30:00|1.61|1.62|1.57|1.58|5611300|1.58
1592487000|2020-06-18 13:30:00|1.56|1.59|1.55|1.56|5946200|1.56
1592573400|2020-06-19 13:30:00|1.58|1.58|1.51|1.53|5771400|1.53
1592832600|2020-06-22 13:30:00|1.53|1.55|1.51|1.53|6668000|1.53
1592919000|2020-06-23 13:30:00|1.58|1.6|1.57|1.59|5782900|1.59
1593005400|2020-06-24 13:30:00|1.57|1.57|1.51|1.51|9071300|1.51
1593091800|2020-06-25 13:30:00|1.51|1.56|1.5|1.56|5265000|1.56
1593178200|2020-06-26 13:30:00|1.52|1.53|1.46|1.47|6837800|1.47
1593437400|2020-06-29 13:30:00|1.47|1.5|1.47|1.49|5419800|1.49
1593523800|2020-06-30 13:30:00|1.47|1.51|1.46|1.5|5727500|1.5
1593610200|2020-07-01 13:30:00|1.51|1.52|1.47|1.49|4902000|1.49
1593696600|2020-07-02 13:30:00|1.53|1.56|1.51|1.54|6074500|1.54
1594042200|2020-07-06 13:30:00|1.52|1.54|1.49|1.51|7051500|1.51
1594128600|2020-07-07 13:30:00|1.51|1.52|1.48|1.49|4151200|1.49
1594215000|2020-07-08 13:30:00|1.49|1.53|1.49|1.53|5379900|1.53
1594301400|2020-07-09 13:30:00|1.49|1.5|1.45|1.45|6472300|1.45
1594387800|2020-07-10 13:30:00|1.45|1.51|1.45|1.5|5010100|1.5
1594647000|2020-07-13 13:30:00|1.5|1.51|1.48|1.49|8483000|1.49
1594733400|2020-07-14 13:30:00|1.46|1.48|1.45|1.47|5145800|1.47
1594819800|2020-07-15 13:30:00|1.5|1.5|1.47|1.49|5407600|1.49
1594906200|2020-07-16 13:30:00|1.48|1.51|1.47|1.48|5487400|1.48
1594992600|2020-07-17 13:30:00|1.48|1.5|1.47|1.48|3488200|1.48