962371800|2000-06-30 13:30:00|2.45|2.487|2.188|2.237|54904000|0.5865
962631000|2000-07-03 13:30:00|2.3|2.313|2.263|2.269|8339000|0.5947
962803800|2000-07-05 13:30:00|2.231|2.256|2.2|2.256|7871000|0.5915
962890200|2000-07-06 13:30:00|2.3|2.35|2.256|2.256|2682000|0.5915
962976600|2000-07-07 13:30:00|2.256|2.287|2.244|2.287|1720000|0.5996
963235800|2000-07-10 13:30:00|2.3|2.35|2.287|2.319|2880000|0.6078
963322200|2000-07-11 13:30:00|2.319|2.319|2.275|2.294|939000|0.6013
963408600|2000-07-12 13:30:00|2.3|2.325|2.3|2.319|951000|0.6078
963495000|2000-07-13 13:30:00|2.338|2.35|2.306|2.325|3109000|0.6095
963581400|2000-07-14 13:30:00|2.331|2.35|2.325|2.35|2431000|0.616
963840600|2000-07-17 13:30:00|2.338|2.338|2.325|2.338|259000|0.6127
963927000|2000-07-18 13:30:00|2.325|2.325|2.237|2.244|776000|0.5882
964013400|2000-07-19 13:30:00|2.25|2.3|2.25|2.275|960000|0.5964
964099800|2000-07-20 13:30:00|2.263|2.3|2.263|2.3|626000|0.6029
964186200|2000-07-21 13:30:00|2.319|2.331|2.313|2.313|96000|0.6062
964445400|2000-07-24 13:30:00|2.313|2.325|2.256|2.256|237000|0.5915
964531800|2000-07-25 13:30:00|2.256|2.275|2.256|2.275|1372000|0.5964
964618200|2000-07-26 13:30:00|2.275|2.287|2.263|2.275|298000|0.5964
964704600|2000-07-27 13:30:00|2.275|2.275|2.237|2.275|1822000|0.5964
964791000|2000-07-28 13:30:00|2.256|2.269|2.244|2.244|193000|0.5882
965050200|2000-07-31 13:30:00|2.275|2.275|2.263|2.275|676000|0.5964
965136600|2000-08-01 13:30:00|2.325|2.463|2.325|2.4|2897000|0.6291
965223000|2000-08-02 13:30:00|2.45|2.606|2.45|2.6|645000|0.6816
965309400|2000-08-03 13:30:00|2.563|2.563|2.5|2.513|663000|0.6586
965395800|2000-08-04 13:30:00|2.5|2.662|2.5|2.656|877000|0.6963
965655000|2000-08-07 13:30:00|2.656|2.656|2.612|2.612|463000|0.6848
965741400|2000-08-08 13:30:00|2.6|2.625|2.563|2.588|2454000|0.6783
965827800|2000-08-09 13:30:00|2.6|2.675|2.6|2.662|980000|0.6979
965914200|2000-08-10 13:30:00|2.662|2.725|2.65|2.713|1026000|0.7111
966000600|2000-08-11 13:30:00|2.744|2.925|2.737|2.906|907000|0.7618
966259800|2000-08-14 13:30:00|2.9|3.05|2.9|2.987|2916000|0.7831
966346200|2000-08-15 13:30:00|2.981|2.994|2.931|2.938|654000|0.77
966432600|2000-08-16 13:30:00|2.944|2.95|2.894|2.9|576000|0.7602
966519000|2000-08-17 13:30:00|2.963|2.975|2.763|2.787|1391000|0.7307
966605400|2000-08-18 13:30:00|2.763|2.813|2.756|2.8|726000|0.734
966864600|2000-08-21 13:30:00|2.813|2.813|2.775|2.775|706000|0.7274
966951000|2000-08-22 13:30:00|2.775|2.813|2.775|2.806|1031000|0.7356
967037400|2000-08-23 13:30:00|2.831|2.925|2.831|2.925|616000|0.7668
967123800|2000-08-24 13:30:00|2.938|3.05|2.938|3.037|1380000|0.7962
967210200|2000-08-25 13:30:00|3.088|3.088|3.075|3.075|354000|0.8061
967469400|2000-08-28 13:30:00|3.088|3.175|3.088|3.138|83000|0.8225
967555800|2000-08-29 13:30:00|3.175|3.2|3.125|3.125|491000|0.8192
967642200|2000-08-30 13:30:00|3.1|3.1|2.975|3.019|412000|0.7913
967728600|2000-08-31 13:30:00|2.963|2.963|2.862|2.912|812000|0.7635
967815000|2000-09-01 13:30:00|2.912|2.912|2.85|2.85|105000|0.7471
968160600|2000-09-05 13:30:00|2.825|2.888|2.825|2.888|72000|0.7569
968247000|2000-09-06 13:30:00|2.888|2.894|2.869|2.881|745000|0.7553
968333400|2000-09-07 13:30:00|2.881|2.888|2.8|2.813|309000|0.7373
968419800|2000-09-08 13:30:00|2.8|2.813|2.781|2.781|437000|0.7291
968679000|2000-09-11 13:30:00|2.787|2.787|2.688|2.688|1152000|0.7045
968765400|2000-09-12 13:30:00|2.6|2.6|2.375|2.444|2620000|0.6406
968851800|2000-09-13 13:30:00|2.444|2.444|2.331|2.344|1730000|0.6144
968938200|2000-09-14 13:30:00|2.4|2.65|2.4|2.644|924000|0.693
969024600|2000-09-15 13:30:00|2.588|2.588|2.519|2.55|613000|0.6685
969283800|2000-09-18 13:30:00|2.425|2.425|2.3|2.313|783000|0.6062
969370200|2000-09-19 13:30:00|2.325|2.35|2.237|2.275|961000|0.5964
969456600|2000-09-20 13:30:00|2.287|2.3|2.188|2.225|1069000|0.5833
969543000|2000-09-21 13:30:00|2.225|2.225|2.213|2.225|894000|0.5833
969629400|2000-09-22 13:30:00|2.25|2.4|2.125|2.362|974000|0.6193
969888600|2000-09-25 13:30:00|2.5|2.581|2.45|2.581|1042000|0.6766
969975000|2000-09-26 13:30:00|2.588|2.588|2.5|2.519|1323000|0.6603
970061400|2000-09-27 13:30:00|2.519|2.625|2.519|2.625|324000|0.6881
970147800|2000-09-28 13:30:00|2.65|2.662|2.65|2.65|445000|0.6947
970234200|2000-09-29 13:30:00|2.625|2.631|2.537|2.537|263000|0.6652
970493400|2000-10-02 13:30:00|2.537|2.7|2.537|2.638|301000|0.6914
970579800|2000-10-03 13:30:00|2.638|2.787|2.638|2.737|766000|0.7176
970666200|2000-10-04 13:30:00|2.65|2.65|2.531|2.6|1097000|0.6816
970752600|2000-10-05 13:30:00|2.588|2.6|2.563|2.575|141000|0.675
970839000|2000-10-06 13:30:00|2.588|2.6|2.588|2.594|1006000|0.6799
971098200|2000-10-09 13:30:00|2.563|2.563|2.537|2.55|378000|0.6685
971184600|2000-10-10 13:30:00|2.575|2.7|2.575|2.65|636000|0.6947
971271000|2000-10-11 13:30:00|2.625|2.625|2.556|2.563|924000|0.6717
971357400|2000-10-12 13:30:00|2.575|2.575|2.5|2.506|1036000|0.657
971443800|2000-10-13 13:30:00|2.525|2.531|2.513|2.531|1272000|0.6635
971703000|2000-10-16 13:30:00|2.588|2.594|2.575|2.575|1737000|0.675
971789400|2000-10-17 13:30:00|2.588|2.638|2.588|2.631|137000|0.6898
971875800|2000-10-18 13:30:00|2.55|2.556|2.544|2.55|427000|0.6685
971962200|2000-10-19 13:30:00|2.638|2.737|2.638|2.737|1149000|0.7176
972048600|2000-10-20 13:30:00|2.775|2.975|2.775|2.787|2080000|0.7307
972307800|2000-10-23 13:30:00|2.787|2.787|2.7|2.7|647000|0.7078
972394200|2000-10-24 13:30:00|2.7|2.775|2.675|2.756|3409000|0.7225
972480600|2000-10-25 13:30:00|2.769|2.775|2.756|2.763|699000|0.7242
972567000|2000-10-26 13:30:00|2.737|2.75|2.713|2.731|633000|0.716
972653400|2000-10-27 13:30:00|2.75|2.763|2.75|2.75|115000|0.7209
972916200|2000-10-30 14:30:00|2.775|2.787|2.763|2.763|834000|0.7242
973002600|2000-10-31 14:30:00|2.775|2.775|2.75|2.763|100000|0.7242
973089000|2000-11-01 14:30:00|2.775|2.862|2.75|2.794|894000|0.7323
973175400|2000-11-02 14:30:00|2.781|2.781|2.781|2.781|23000|0.7291
973261800|2000-11-03 14:30:00|2.8|2.8|2.775|2.775|1204000|0.7274
973521000|2000-11-06 14:30:00|2.763|2.794|2.763|2.794|42000|0.7323
973607400|2000-11-07 14:30:00|2.813|2.813|2.731|2.731|47000|0.716
973693800|2000-11-08 14:30:00|2.7|2.725|2.65|2.65|151000|0.6947
973780200|2000-11-09 14:30:00|2.625|2.625|2.6|2.6|219000|0.6816
973866600|2000-11-10 14:30:00|2.6|2.6|2.6|2.6|0|0.6816
974125800|2000-11-13 14:30:00|2.625|2.625|2.575|2.594|209000|0.6799
974212200|2000-11-14 14:30:00|2.594|2.625|2.588|2.6|1864000|0.6816
974298600|2000-11-15 14:30:00|2.588|2.6|2.588|2.594|289000|0.6799
974385000|2000-11-16 14:30:00|2.588|2.594|2.519|2.519|468000|0.6603
974471400|2000-11-17 14:30:00|2.537|2.563|2.537|2.55|989000|0.6685
974730600|2000-11-20 14:30:00|2.513|2.513|2.487|2.5|626000|0.6553
974817000|2000-11-21 14:30:00|2.487|2.544|2.487|2.5|1220000|0.6553
974903400|2000-11-22 14:30:00|2.487|2.487|2.469|2.487|376000|0.6521
975076200|2000-11-24 14:30:00|2.5|2.513|2.463|2.513|166000|0.6586
975335400|2000-11-27 14:30:00|2.537|2.55|2.537|2.544|506000|0.6668
975421800|2000-11-28 14:30:00|2.544|2.55|2.463|2.463|686000|0.6455
975508200|2000-11-29 14:30:00|2.45|2.456|2.431|2.45|1581000|0.6422
975594600|2000-11-30 14:30:00|2.4|2.4|2.2|2.2|1115000|0.5767
975681000|2000-12-01 14:30:00|2.213|2.225|2.2|2.213|730000|0.58
975940200|2000-12-04 14:30:00|2.225|2.263|2.219|2.225|631000|0.5833
976026600|2000-12-05 14:30:00|2.231|2.4|2.231|2.394|1843000|0.6275
976113000|2000-12-06 14:30:00|2.438|2.5|2.438|2.494|359000|0.6537
976199400|2000-12-07 14:30:00|2.469|2.475|2.412|2.475|657000|0.6488
976285800|2000-12-08 14:30:00|2.525|2.556|2.525|2.525|438000|0.6619
976545000|2000-12-11 14:30:00|2.55|2.55|2.5|2.525|360000|0.6619
976631400|2000-12-12 14:30:00|2.513|2.519|2.506|2.506|345000|0.657
976717800|2000-12-13 14:30:00|2.506|2.519|2.506|2.519|253000|0.6603
976804200|2000-12-14 14:30:00|2.5|2.5|2.494|2.5|2527000|0.6553
976890600|2000-12-15 14:30:00|2.487|2.487|2.4|2.419|942000|0.634
977149800|2000-12-18 14:30:00|2.412|2.463|2.412|2.463|191000|0.6455
977236200|2000-12-19 14:30:00|2.456|2.5|2.456|2.494|258000|0.6537
977322600|2000-12-20 14:30:00|2.475|2.513|2.463|2.469|416000|0.6472
977409000|2000-12-21 14:30:00|2.469|2.469|2.412|2.412|484000|0.6324
977495400|2000-12-22 14:30:00|2.438|2.444|2.438|2.438|44000|0.639
977841000|2000-12-26 14:30:00|2.444|2.45|2.444|2.444|10000|0.6406
977927400|2000-12-27 14:30:00|2.419|2.45|2.4|2.419|475000|0.634
978013800|2000-12-28 14:30:00|2.4|2.419|2.4|2.412|265000|0.6324
978100200|2000-12-29 14:30:00|2.412|2.412|2.4|2.4|50000|0.6291
978445800|2001-01-02 14:30:00|2.425|2.425|2.4|2.4|37000|0.6291
978532200|2001-01-03 14:30:00|2.35|2.475|2.287|2.475|2406000|0.6488
978618600|2001-01-04 14:30:00|2.475|2.475|2.362|2.388|1139000|0.6259
978705000|2001-01-05 14:30:00|2.4|2.4|2.388|2.388|89000|0.6259
978964200|2001-01-08 14:30:00|2.362|2.362|2.35|2.35|108000|0.616
979050600|2001-01-09 14:30:00|2.35|2.375|2.344|2.356|368000|0.6177
979137000|2001-01-10 14:30:00|2.381|2.55|2.381|2.513|589000|0.6586
979223400|2001-01-11 14:30:00|2.537|2.813|2.537|2.806|503000|0.7356
979309800|2001-01-12 14:30:00|2.781|2.781|2.706|2.713|396000|0.7111
979655400|2001-01-16 14:30:00|2.713|2.725|2.681|2.719|2464000|0.7127
979741800|2001-01-17 14:30:00|2.75|2.794|2.725|2.75|1281000|0.7209
979828200|2001-01-18 14:30:00|2.725|2.8|2.725|2.737|713000|0.7176
979914600|2001-01-19 14:30:00|2.756|2.825|2.756|2.775|1668000|0.7274
980173800|2001-01-22 14:30:00|2.763|2.875|2.763|2.85|805000|0.7471
980260200|2001-01-23 14:30:00|2.862|2.9|2.862|2.9|317000|0.7602
980346600|2001-01-24 14:30:00|2.925|3.044|2.925|2.994|2359000|0.7848
980433000|2001-01-25 14:30:00|2.975|2.987|2.925|2.925|1249000|0.7668
980519400|2001-01-26 14:30:00|2.9|2.912|2.9|2.906|1051000|0.7618
980778600|2001-01-29 14:30:00|2.9|2.9|2.88|2.89|349000|0.7576
980865000|2001-01-30 14:30:00|2.9|2.949|2.9|2.933|656000|0.7689
980951400|2001-01-31 14:30:00|2.945|2.965|2.935|2.96|292000|0.7759
981037800|2001-02-01 14:30:00|2.938|2.975|2.9|2.938|656000|0.7702
981124200|2001-02-02 14:30:00|2.95|2.96|2.92|2.92|388000|0.7654
981383400|2001-02-05 14:30:00|2.92|2.92|2.825|2.826|368000|0.7408
981469800|2001-02-06 14:30:00|2.835|2.835|2.775|2.815|955000|0.7379
981556200|2001-02-07 14:30:00|2.725|2.725|2.663|2.71|1531000|0.7104
981642600|2001-02-08 14:30:00|2.75|2.95|2.75|2.95|1869000|0.7733
981729000|2001-02-09 14:30:00|2.78|2.803|2.75|2.801|1611000|0.7343
981988200|2001-02-12 14:30:00|2.8|2.9|2.8|2.9|1669000|0.7602
982074600|2001-02-13 14:30:00|2.925|3.022|2.925|2.998|2368000|0.7859
982161000|2001-02-14 14:30:00|3.003|3.06|3|3.03|1962000|0.7943
982247400|2001-02-15 14:30:00|3.1|3.1|3|3.01|2151000|0.789
982333800|2001-02-16 14:30:00|2.995|2.995|2.8|2.805|890000|0.7353
982679400|2001-02-20 14:30:00|2.775|2.775|2.723|2.728|243000|0.7151
982765800|2001-02-21 14:30:00|2.695|2.695|2.57|2.595|898000|0.6802
982852200|2001-02-22 14:30:00|2.597|2.597|2.475|2.5|1528000|0.6553
982938600|2001-02-23 14:30:00|2.49|2.495|2.43|2.45|951000|0.6422
983197800|2001-02-26 14:30:00|2.465|2.6|2.465|2.6|699000|0.6816
983284200|2001-02-27 14:30:00|2.6|2.605|2.6|2.601|347000|0.6818
983370600|2001-02-28 14:30:00|2.615|2.615|2.586|2.587|248000|0.6782
983457000|2001-03-01 14:30:00|2.585|2.625|2.58|2.625|887000|0.6881
983543400|2001-03-02 14:30:00|2.63|2.702|2.626|2.7|398000|0.7078
983802600|2001-03-05 14:30:00|2.72|3.026|2.72|3.026|855000|0.7932
983889000|2001-03-06 14:30:00|3.02|3.02|2.85|2.895|1262000|0.7589
983975400|2001-03-07 14:30:00|2.905|2.94|2.905|2.92|842000|0.7654
984061800|2001-03-08 14:30:00|2.925|2.93|2.903|2.925|756000|0.7668
984148200|2001-03-09 14:30:00|2.92|2.95|2.91|2.92|576000|0.7654
984407400|2001-03-12 14:30:00|2.9|2.9|2.775|2.775|712000|0.7274
984493800|2001-03-13 14:30:00|2.78|2.82|2.775|2.775|1507000|0.7274
984580200|2001-03-14 14:30:00|2.78|2.78|2.64|2.71|494000|0.7104
984666600|2001-03-15 14:30:00|2.715|2.735|2.715|2.727|219000|0.7149
984753000|2001-03-16 14:30:00|2.73|2.755|2.58|2.58|470000|0.6763
985012200|2001-03-19 14:30:00|2.61|2.695|2.61|2.695|1129000|0.7065
985098600|2001-03-20 14:30:00|2.72|2.72|2.595|2.623|1528000|0.6876
985185000|2001-03-21 14:30:00|2.615|2.629|2.6|2.629|634000|0.6892
985271400|2001-03-22 14:30:00|2.62|2.62|2.545|2.555|257000|0.6698
985357800|2001-03-23 14:30:00|2.565|2.565|2.49|2.51|226000|0.658
985617000|2001-03-26 14:30:00|2.51|2.515|2.475|2.511|598000|0.6582
985703400|2001-03-27 14:30:00|2.51|2.6|2.5|2.6|428000|0.6816
985789800|2001-03-28 14:30:00|2.562|2.6|2.546|2.549|1072000|0.6682
985876200|2001-03-29 14:30:00|2.545|2.545|2.515|2.534|271000|0.6643
985962600|2001-03-30 14:30:00|2.53|2.651|2.53|2.6|464000|0.6816
986218200|2001-04-02 13:30:00|2.6|2.6|2.5|2.51|297000|0.658
986304600|2001-04-03 13:30:00|2.51|2.51|2.37|2.374|1185000|0.6223
986391000|2001-04-04 13:30:00|2.364|2.397|2.355|2.39|1110000|0.6265
986477400|2001-04-05 13:30:00|2.415|2.515|2.415|2.505|718000|0.6567
986563800|2001-04-06 13:30:00|2.515|2.515|2.475|2.478|106000|0.6496
986823000|2001-04-09 13:30:00|2.478|2.542|2.478|2.542|70000|0.6664
986909400|2001-04-10 13:30:00|2.575|2.64|2.565|2.64|668000|0.692
986995800|2001-04-11 13:30:00|2.645|2.645|2.62|2.625|175000|0.6881
987082200|2001-04-12 13:30:00|2.62|2.62|2.6|2.619|195000|0.6865
987427800|2001-04-16 13:30:00|2.615|2.615|2.551|2.578|399000|0.6758
987514200|2001-04-17 13:30:00|2.553|2.553|2.516|2.516|278000|0.6595
987600600|2001-04-18 13:30:00|2.525|2.632|2.525|2.601|1097000|0.6818
987687000|2001-04-19 13:30:00|2.6|2.6|2.555|2.559|503000|0.6708
987773400|2001-04-20 13:30:00|2.5|2.5|2.446|2.45|580000|0.6422
988032600|2001-04-23 13:30:00|2.455|2.455|2.4|2.428|135000|0.6365
988119000|2001-04-24 13:30:00|2.44|2.44|2.422|2.422|99000|0.6349
988205400|2001-04-25 13:30:00|2.448|2.502|2.448|2.496|334000|0.6543
988291800|2001-04-26 13:30:00|2.5|2.5|2.475|2.475|276000|0.6488
988378200|2001-04-27 13:30:00|2.476|2.575|2.476|2.567|325000|0.6729
988637400|2001-04-30 13:30:00|2.567|2.87|2.567|2.87|1043000|0.7523
988723800|2001-05-01 13:30:00|2.87|2.95|2.801|2.837|1673000|0.7437
988810200|2001-05-02 13:30:00|2.837|2.85|2.805|2.85|1994000|0.7471
988896600|2001-05-03 13:30:00|2.84|2.84|2.8|2.801|3042000|0.7343
988983000|2001-05-04 13:30:00|2.803|2.825|2.79|2.825|1159000|0.7405
989242200|2001-05-07 13:30:00|2.839|2.85|2.839|2.841|12000|0.7447
989328600|2001-05-08 13:30:00|2.855|2.855|2.812|2.828|248000|0.7413
989415000|2001-05-09 13:30:00|2.825|2.829|2.814|2.825|272000|0.7405
989501400|2001-05-10 13:30:00|2.835|2.837|2.8|2.8|498000|0.734
989587800|2001-05-11 13:30:00|2.825|2.825|2.797|2.814|807000|0.7377
989847000|2001-05-14 13:30:00|2.804|2.804|2.7|2.7|355000|0.7078
989933400|2001-05-15 13:30:00|2.705|2.705|2.685|2.699|349000|0.7075
990019800|2001-05-16 13:30:00|2.625|2.76|2.58|2.75|706000|0.7209
990106200|2001-05-17 13:30:00|2.765|2.8|2.76|2.8|451000|0.734
990192600|2001-05-18 13:30:00|2.799|2.807|2.78|2.805|286000|0.7353
990451800|2001-05-21 13:30:00|2.825|2.84|2.81|2.811|579000|0.7369
990538200|2001-05-22 13:30:00|2.805|2.93|2.805|2.93|626000|0.7681
990624600|2001-05-23 13:30:00|2.91|2.949|2.896|2.9|617000|0.7602
990711000|2001-05-24 13:30:00|2.895|2.899|2.855|2.87|251000|0.7523
990797400|2001-05-25 13:30:00|2.85|2.85|2.7|2.77|181000|0.7261
991143000|2001-05-29 13:30:00|2.755|2.764|2.745|2.745|66000|0.7196
991229400|2001-05-30 13:30:00|2.735|2.8|2.7|2.799|779000|0.7337
991315800|2001-05-31 13:30:00|2.774|2.8|2.77|2.8|266000|0.734
991402200|2001-06-01 13:30:00|2.8|2.8|2.775|2.8|829000|0.734
991661400|2001-06-04 13:30:00|2.81|2.81|2.799|2.8|695000|0.734
991747800|2001-06-05 13:30:00|2.8|2.801|2.685|2.715|775000|0.7117
991834200|2001-06-06 13:30:00|2.715|2.715|2.665|2.676|619000|0.7015
991920600|2001-06-07 13:30:00|2.676|2.68|2.651|2.656|610000|0.6962
992007000|2001-06-08 13:30:00|2.665|2.673|2.6|2.61|945000|0.6842
992266200|2001-06-11 13:30:00|2.611|2.685|2.611|2.685|584000|0.7038
992352600|2001-06-12 13:30:00|2.66|2.66|2.626|2.655|128000|0.696
992439000|2001-06-13 13:30:00|2.67|2.8|2.67|2.8|351000|0.734
992525400|2001-06-14 13:30:00|2.795|2.795|2.775|2.789|240000|0.7311
992611800|2001-06-15 13:30:00|2.79|2.8|2.765|2.765|448000|0.7248
992871000|2001-06-18 13:30:00|2.77|2.77|2.696|2.696|250000|0.7067
992957400|2001-06-19 13:30:00|2.7|2.71|2.575|2.576|375000|0.6753
993043800|2001-06-20 13:30:00|2.59|2.64|2.58|2.634|248000|0.6905
993130200|2001-06-21 13:30:00|2.659|2.765|2.63|2.765|407000|0.7248
993216600|2001-06-22 13:30:00|2.77|2.77|2.75|2.751|153000|0.7211
993475800|2001-06-25 13:30:00|2.746|2.78|2.73|2.73|186000|0.7156
993562200|2001-06-26 13:30:00|2.735|2.76|2.7|2.752|238000|0.7214
993648600|2001-06-27 13:30:00|2.755|2.76|2.675|2.675|457000|0.7012
993735000|2001-06-28 13:30:00|2.675|2.68|2.672|2.68|91000|0.7025
993821400|2001-06-29 13:30:00|2.675|2.75|2.665|2.74|903000|0.7183
994080600|2001-07-02 13:30:00|2.735|2.735|2.675|2.696|288000|0.7067
994167000|2001-07-03 13:30:00|2.69|2.69|2.664|2.671|102000|0.7002
994339800|2001-07-05 13:30:00|2.665|2.69|2.65|2.69|127000|0.7052
994426200|2001-07-06 13:30:00|2.7|2.7|2.638|2.673|375000|0.7007
994685400|2001-07-09 13:30:00|2.671|2.674|2.65|2.65|150000|0.6947
994771800|2001-07-10 13:30:00|2.659|2.659|2.58|2.58|286000|0.6763
994858200|2001-07-11 13:30:00|2.568|2.568|2.49|2.49|183000|0.6527
994944600|2001-07-12 13:30:00|2.5|2.515|2.435|2.45|377000|0.6422
995031000|2001-07-13 13:30:00|2.475|2.501|2.475|2.5|321000|0.6553
995290200|2001-07-16 13:30:00|2.5|2.505|2.465|2.5|141000|0.6553
995376600|2001-07-17 13:30:00|2.495|2.5|2.468|2.468|162000|0.647
995463000|2001-07-18 13:30:00|2.465|2.47|2.341|2.341|255000|0.6137
995549400|2001-07-19 13:30:00|2.365|2.408|2.365|2.402|121000|0.6297
995635800|2001-07-20 13:30:00|2.415|2.415|2.375|2.41|283000|0.6318
995895000|2001-07-23 13:30:00|2.39|2.39|2.361|2.365|318000|0.62
995981400|2001-07-24 13:30:00|2.36|2.405|2.36|2.398|145000|0.6286
996067800|2001-07-25 13:30:00|2.375|2.43|2.375|2.43|104000|0.637
996154200|2001-07-26 13:30:00|2.44|2.44|2.391|2.405|402000|0.6304
996240600|2001-07-27 13:30:00|2.39|2.4|2.37|2.375|358000|0.6226
996499800|2001-07-30 13:30:00|2.36|2.36|2.304|2.304|200000|0.604
996586200|2001-07-31 13:30:00|2.3|2.3|2.269|2.27|464000|0.5951
996672600|2001-08-01 13:30:00|2.275|2.3|2.275|2.3|384000|0.6029
996759000|2001-08-02 13:30:00|2.32|2.37|2.32|2.365|214000|0.62
996845400|2001-08-03 13:30:00|2.375|2.375|2.3|2.325|363000|0.6095
997104600|2001-08-06 13:30:00|2.315|2.315|2.29|2.298|44000|0.6024
997191000|2001-08-07 13:30:00|2.3|2.305|2.25|2.28|126000|0.5977
997277400|2001-08-08 13:30:00|2.285|2.3|2.27|2.27|48000|0.5951
997363800|2001-08-09 13:30:00|2.25|2.25|2.241|2.25|319000|0.5898
997450200|2001-08-10 13:30:00|2.25|2.28|2.248|2.258|128000|0.5919
997709400|2001-08-13 13:30:00|2.29|2.32|2.29|2.316|288000|0.6071
997795800|2001-08-14 13:30:00|2.32|2.363|2.32|2.345|401000|0.6147
997882200|2001-08-15 13:30:00|2.343|2.343|2.305|2.305|141000|0.6042
997968600|2001-08-16 13:30:00|2.4|2.447|2.4|2.44|1124000|0.6396
998055000|2001-08-17 13:30:00|2.455|2.495|2.45|2.491|617000|0.653
998314200|2001-08-20 13:30:00|2.625|2.628|2.585|2.599|1411000|0.6813
998400600|2001-08-21 13:30:00|2.6|2.61|2.595|2.609|580000|0.6839
998487000|2001-08-22 13:30:00|2.61|2.7|2.61|2.65|1309000|0.6947
998573400|2001-08-23 13:30:00|2.641|2.641|2.626|2.63|132000|0.6894
998659800|2001-08-24 13:30:00|2.616|2.671|2.616|2.671|447000|0.7002
998919000|2001-08-27 13:30:00|2.63|2.798|2.63|2.798|352000|0.7335
999005400|2001-08-28 13:30:00|2.798|2.798|2.655|2.655|741000|0.696
999091800|2001-08-29 13:30:00|2.66|2.66|2.6|2.605|505000|0.6829
999178200|2001-08-30 13:30:00|2.603|2.603|2.59|2.593|150000|0.6797
999264600|2001-08-31 13:30:00|2.582|2.608|2.582|2.605|130000|0.6829
999610200|2001-09-04 13:30:00|2.6|2.61|2.596|2.607|889000|0.6834
999696600|2001-09-05 13:30:00|2.595|2.595|2.55|2.55|42000|0.6685
999783000|2001-09-06 13:30:00|2.575|2.595|2.56|2.595|328000|0.6802
999869400|2001-09-07 13:30:00|2.585|2.585|2.53|2.55|273000|0.6685
1000128600|2001-09-10 13:30:00|2.55|2.57|2.53|2.554|117000|0.6695
1000733400|2001-09-17 13:30:00|2.53|2.53|2.45|2.475|192000|0.6488
1000819800|2001-09-18 13:30:00|2.485|2.507|2.465|2.49|215000|0.6527
1000906200|2001-09-19 13:30:00|2.475|2.5|2.4|2.401|455000|0.6294
1000992600|2001-09-20 13:30:00|2.4|2.5|2.38|2.385|1002000|0.6252
1001079000|2001-09-21 13:30:00|2.36|2.36|2.308|2.355|678000|0.6173
1001338200|2001-09-24 13:30:00|2.33|2.47|2.33|2.43|677000|0.637
1001424600|2001-09-25 13:30:00|2.425|2.449|2.425|2.44|421000|0.6396
1001511000|2001-09-26 13:30:00|2.45|2.466|2.403|2.456|946000|0.6438
1001597400|2001-09-27 13:30:00|2.45|2.471|2.445|2.467|380000|0.6467
1001683800|2001-09-28 13:30:00|2.487|2.487|2.451|2.454|631000|0.6433
1001943000|2001-10-01 13:30:00|2.455|2.49|2.405|2.45|304000|0.6422
1002029400|2001-10-02 13:30:00|2.45|2.454|2.425|2.443|310000|0.6404
1002115800|2001-10-03 13:30:00|2.435|2.438|2.305|2.383|1277000|0.6247
1002202200|2001-10-04 13:30:00|2.386|2.48|2.386|2.455|1125000|0.6435
1002288600|2001-10-05 13:30:00|2.455|2.48|2.455|2.48|914000|0.6501
1002547800|2001-10-08 13:30:00|2.53|2.535|2.455|2.465|996000|0.6462
1002634200|2001-10-09 13:30:00|2.475|2.485|2.454|2.46|617000|0.6449
1002720600|2001-10-10 13:30:00|2.461|2.585|2.461|2.585|1366000|0.6776
1002807000|2001-10-11 13:30:00|2.585|2.631|2.585|2.631|321000|0.6897
1002893400|2001-10-12 13:30:00|2.625|2.794|2.62|2.789|1421000|0.7311
1003152600|2001-10-15 13:30:00|2.75|2.75|2.685|2.722|666000|0.7135
1003239000|2001-10-16 13:30:00|2.73|2.75|2.699|2.75|993000|0.7209
1003325400|2001-10-17 13:30:00|2.757|2.8|2.75|2.78|668000|0.7287
1003411800|2001-10-18 13:30:00|2.785|2.785|2.699|2.7|1132000|0.7078
1003498200|2001-10-19 13:30:00|2.7|2.746|2.698|2.74|1716000|0.7183
1003757400|2001-10-22 13:30:00|2.73|2.785|2.73|2.785|534000|0.7301
1003843800|2001-10-23 13:30:00|2.785|2.81|2.785|2.8|600000|0.734
1003930200|2001-10-24 13:30:00|2.8|2.8|2.795|2.8|140000|0.734
1004016600|2001-10-25 13:30:00|2.75|2.755|2.748|2.754|150000|0.7219
1004103000|2001-10-26 13:30:00|2.765|2.785|2.765|2.776|1044000|0.7277
1004365800|2001-10-29 14:30:00|2.766|2.77|2.761|2.77|192000|0.7261
1004452200|2001-10-30 14:30:00|2.76|2.785|2.76|2.764|140000|0.7246
1004538600|2001-10-31 14:30:00|2.764|2.832|2.764|2.832|468000|0.7424
1004625000|2001-11-01 14:30:00|2.832|2.837|2.795|2.809|896000|0.7363
1004711400|2001-11-02 14:30:00|2.795|2.799|2.78|2.795|689000|0.7327
1004970600|2001-11-05 14:30:00|2.795|2.831|2.78|2.814|1502000|0.7377
1005057000|2001-11-06 14:30:00|2.795|2.965|2.78|2.965|1257000|0.7772
1005143400|2001-11-07 14:30:00|2.94|2.94|2.885|2.902|860000|0.7607
1005229800|2001-11-08 14:30:00|2.91|3.199|2.91|3.045|2791000|0.7982
1005316200|2001-11-09 14:30:00|3.04|3.081|3.02|3.068|1623000|0.8042
1005575400|2001-11-12 14:30:00|3.08|3.12|2.997|3.1|926000|0.8126
1005661800|2001-11-13 14:30:00|3.125|3.24|3.125|3.224|2704000|0.8451
1005748200|2001-11-14 14:30:00|3.2|3.239|2.99|3.185|2907000|0.8349
1005834600|2001-11-15 14:30:00|3.145|3.148|2.95|2.998|2026000|0.7859
1005921000|2001-11-16 14:30:00|2.99|3.05|2.95|2.98|1569000|0.7812
1006180200|2001-11-19 14:30:00|2.98|3.202|2.98|3.112|3635000|0.8158
1006266600|2001-11-20 14:30:00|3.5|3.5|3.303|3.411|8515000|0.8942
1006353000|2001-11-21 14:30:00|3.45|3.524|3.31|3.452|3488000|0.9049
1006525800|2001-11-23 14:30:00|3.525|3.789|3.525|3.789|2201000|0.9932
1006785000|2001-11-26 14:30:00|3.725|3.735|3.601|3.657|5172000|0.9586
1006871400|2001-11-27 14:30:00|3.66|3.68|3.425|3.44|3254000|0.9018
1006957800|2001-11-28 14:30:00|3.36|3.42|3.3|3.394|2133000|0.8897
1007044200|2001-11-29 14:30:00|3.384|3.625|3.369|3.55|2299000|0.9306
1007130600|2001-11-30 14:30:00|3.55|3.6|3.525|3.559|1892000|0.933
1007389800|2001-12-03 14:30:00|3.53|3.875|3.53|3.8|4199000|0.9961
1007476200|2001-12-04 14:30:00|3.79|3.79|3.57|3.61|6391000|0.9463
1007562600|2001-12-05 14:30:00|3.55|3.7|3.476|3.64|5639000|0.9542
1007649000|2001-12-06 14:30:00|3.595|3.595|3.475|3.49|1446000|0.9149
1007735400|2001-12-07 14:30:00|3.495|3.552|3.475|3.531|1432000|0.9256
1007994600|2001-12-10 14:30:00|3.532|3.68|3.521|3.55|713000|0.9306
1008081000|2001-12-11 14:30:00|3.55|3.596|3.498|3.581|1042000|0.9387
1008167400|2001-12-12 14:30:00|3.571|3.571|3.43|3.533|1349000|0.9261
1008253800|2001-12-13 14:30:00|3.508|3.509|3.325|3.359|1447000|0.8805
1008340200|2001-12-14 14:30:00|3.349|3.415|3.29|3.38|1601000|0.886
1008599400|2001-12-17 14:30:00|3.4|3.415|3.33|3.409|1222000|0.8936
1008685800|2001-12-18 14:30:00|3.415|3.47|3.405|3.44|415000|0.9018
1008772200|2001-12-19 14:30:00|3.441|3.595|3.44|3.56|1944000|0.9332
1008858600|2001-12-20 14:30:00|3.561|3.575|3.455|3.47|583000|0.9096
1008945000|2001-12-21 14:30:00|3.5|3.55|3.464|3.47|1040000|0.9096
1009204200|2001-12-24 14:30:00|3.465|3.47|3.39|3.41|234000|0.8939
1009377000|2001-12-26 14:30:00|3.41|3.58|3.41|3.5|543000|0.9175
1009463400|2001-12-27 14:30:00|3.5|3.639|3.5|3.607|1078000|0.9455
1009549800|2001-12-28 14:30:00|3.607|3.65|3.59|3.618|1161000|0.9484
1009809000|2001-12-31 14:30:00|3.611|3.62|3.555|3.566|388000|0.9348
1009981800|2002-01-02 14:30:00|3.56|3.72|3.56|3.701|1573000|0.9745|divid|0.0159
1010068200|2002-01-03 14:30:00|3.701|3.85|3.689|3.793|1264000|0.9987
1010154600|2002-01-04 14:30:00|3.818|3.858|3.655|3.77|1172000|0.9927
1010413800|2002-01-07 14:30:00|3.779|3.919|3.779|3.86|1336000|1.016
1010500200|2002-01-08 14:30:00|3.885|4.005|3.83|3.883|2229000|1.022
1010586600|2002-01-09 14:30:00|3.88|3.94|3.835|3.868|2759000|1.018
1010673000|2002-01-10 14:30:00|3.865|3.905|3.7|3.701|1486000|0.9745
1010759400|2002-01-11 14:30:00|3.725|3.83|3.725|3.765|1336000|0.9914
1011018600|2002-01-14 14:30:00|3.74|3.741|3.47|3.5|1968000|0.9216
1011105000|2002-01-15 14:30:00|3.525|3.53|3.285|3.38|3380000|0.89
1011191400|2002-01-16 14:30:00|3.33|3.55|3.29|3.514|2618000|0.9253
1011277800|2002-01-17 14:30:00|3.55|3.66|3.55|3.615|1410000|0.9519
1011364200|2002-01-18 14:30:00|3.6|3.65|3.54|3.599|1445000|0.9477
1011709800|2002-01-22 14:30:00|3.6|3.635|3.599|3.612|1160000|0.9511
1011796200|2002-01-23 14:30:00|3.6|3.698|3.594|3.69|822000|0.9716
1011882600|2002-01-24 14:30:00|3.69|3.91|3.505|3.852|2615000|1.014
1011969000|2002-01-25 14:30:00|3.818|3.83|3.675|3.767|2534000|0.9919
1012228200|2002-01-28 14:30:00|3.769|3.83|3.65|3.68|1465000|0.969
1012314600|2002-01-29 14:30:00|3.7|3.71|3.551|3.575|3488000|0.9413
1012401000|2002-01-30 14:30:00|3.555|3.567|3.451|3.51|1908000|0.9242
1012487400|2002-01-31 14:30:00|3.525|3.54|3.49|3.512|1608000|0.9248
1012573800|2002-02-01 14:30:00|3.46|3.507|3.452|3.477|1284000|0.9155
1012833000|2002-02-04 14:30:00|3.477|3.5|3.45|3.457|2006000|0.9103
1012919400|2002-02-05 14:30:00|3.449|3.525|3.405|3.5|1552000|0.9216
1013005800|2002-02-06 14:30:00|3.506|3.54|3.285|3.302|2367000|0.8695
1013092200|2002-02-07 14:30:00|3.25|3.25|3.075|3.189|6308000|0.8397
1013178600|2002-02-08 14:30:00|3.185|3.225|3.07|3.145|3402000|0.8281
1013437800|2002-02-11 14:30:00|3.15|3.19|3.1|3.172|3209000|0.8352
1013524200|2002-02-12 14:30:00|3.174|3.38|3.159|3.355|3513000|0.8834
1013610600|2002-02-13 14:30:00|3.355|3.355|3.2|3.245|1003000|0.8544
1013697000|2002-02-14 14:30:00|3.21|3.322|3.21|3.29|1125000|0.8663
1013783400|2002-02-15 14:30:00|3.295|3.298|3.21|3.27|818000|0.861
1014129000|2002-02-19 14:30:00|3.3|3.322|3.06|3.089|2609000|0.8134
1014215400|2002-02-20 14:30:00|3.089|3.185|3.089|3.185|782000|0.8387
1014301800|2002-02-21 14:30:00|3.2|3.3|3.2|3.226|1243000|0.8494
1014388200|2002-02-22 14:30:00|3.225|3.392|3.225|3.384|802000|0.8911
1014647400|2002-02-25 14:30:00|3.394|3.449|3.375|3.4|714000|0.8953
1014733800|2002-02-26 14:30:00|3.34|3.36|3.195|3.235|2094000|0.8518
1014820200|2002-02-27 14:30:00|3.25|3.385|3.25|3.298|1645000|0.8684
1014906600|2002-02-28 14:30:00|3.318|3.335|3.3|3.301|475000|0.8692
1014993000|2002-03-01 14:30:00|3.315|3.49|3.315|3.444|660000|0.9068
1015252200|2002-03-04 14:30:00|3.45|3.54|3.45|3.486|722000|0.9179
1015338600|2002-03-05 14:30:00|3.465|3.57|3.43|3.54|1479000|0.9321
1015425000|2002-03-06 14:30:00|3.53|3.55|3.465|3.54|2441000|0.9321
1015511400|2002-03-07 14:30:00|3.6|3.607|3.485|3.505|3052000|0.9229
1015597800|2002-03-08 14:30:00|3.51|3.585|3.5|3.544|2622000|0.9332
1015857000|2002-03-11 14:30:00|3.53|3.54|3.485|3.53|3309000|0.9295
1015943400|2002-03-12 14:30:00|3.48|3.58|3.473|3.525|2711000|0.9282
1016029800|2002-03-13 14:30:00|3.535|3.595|3.526|3.53|980000|0.9295
1016116200|2002-03-14 14:30:00|3.54|3.704|3.54|3.677|1101000|0.9682
1016202600|2002-03-15 14:30:00|3.725|3.915|3.7|3.895|2827000|1.026
1016461800|2002-03-18 14:30:00|3.896|3.909|3.755|3.761|1778000|0.9903
1016548200|2002-03-19 14:30:00|3.751|3.82|3.73|3.769|567000|0.9924
1016634600|2002-03-20 14:30:00|3.759|3.76|3.645|3.658|798000|0.9632
1016721000|2002-03-21 14:30:00|3.668|3.763|3.668|3.743|319000|0.9856
1016807400|2002-03-22 14:30:00|3.74|3.886|3.685|3.817|1710000|1.005
1017066600|2002-03-25 14:30:00|3.8|3.8|3.629|3.641|1602000|0.9587
1017153000|2002-03-26 14:30:00|3.631|3.76|3.631|3.722|517000|0.98
1017239400|2002-03-27 14:30:00|3.732|3.74|3.711|3.733|524000|0.9829
1017325800|2002-03-28 14:30:00|3.74|3.76|3.625|3.656|703000|0.9627
1017671400|2002-04-01 14:30:00|3.646|3.8|3.646|3.776|389000|0.9943
1017757800|2002-04-02 14:30:00|3.748|3.75|3.67|3.67|879000|0.9664
1017844200|2002-04-03 14:30:00|3.525|3.604|3.52|3.575|2099000|0.9413
1017930600|2002-04-04 14:30:00|3.575|3.62|3.575|3.58|451000|0.9427
1018017000|2002-04-05 14:30:00|3.58|3.59|3.57|3.57|303000|0.94
1018272600|2002-04-08 13:30:00|3.57|3.57|3.54|3.567|793000|0.9392
1018359000|2002-04-09 13:30:00|3.567|3.585|3.51|3.535|591000|0.9308
1018445400|2002-04-10 13:30:00|3.45|3.485|3.272|3.274|5843000|0.8621
1018531800|2002-04-11 13:30:00|3.275|3.275|2.94|2.94|7841000|0.7741
1018618200|2002-04-12 13:30:00|3|3.17|3|3.15|5424000|0.8294
1018877400|2002-04-15 13:30:00|3.2|3.355|3.188|3.2|5481000|0.8426
1018963800|2002-04-16 13:30:00|3.175|3.345|3.175|3.344|3883000|0.8805
1019050200|2002-04-17 13:30:00|3.345|3.47|3.345|3.426|794000|0.9021
1019136600|2002-04-18 13:30:00|3.49|3.59|3.44|3.505|3052000|0.9229
1019223000|2002-04-19 13:30:00|3.505|3.545|3.39|3.45|1379000|0.9084
1019482200|2002-04-22 13:30:00|3.425|3.435|3.251|3.26|2156000|0.8584
1019568600|2002-04-23 13:30:00|3.335|3.484|3.3|3.35|2154000|0.8821
1019655000|2002-04-24 13:30:00|3.325|3.335|3.145|3.185|2204000|0.8387
1019741400|2002-04-25 13:30:00|3.2|3.25|3.2|3.226|1424000|0.8494
1019827800|2002-04-26 13:30:00|3.23|3.245|3.214|3.23|2156000|0.8505
1020087000|2002-04-29 13:30:00|3.23|3.247|3.148|3.152|1351000|0.83
1020173400|2002-04-30 13:30:00|3.155|3.195|3.11|3.135|1678000|0.8255
1020259800|2002-05-01 13:30:00|3.135|3.164|3.123|3.147|954000|0.8286
1020346200|2002-05-02 13:30:00|3.225|3.228|2.968|3.005|2549000|0.7913
1020432600|2002-05-03 13:30:00|3.02|3.03|3.004|3.02|1325000|0.7952
1020691800|2002-05-06 13:30:00|3.02|3.055|2.99|3.026|1461000|0.7968
1020778200|2002-05-07 13:30:00|3.027|3.04|2.946|2.98|2183000|0.7847
1020864600|2002-05-08 13:30:00|3.03|3.08|2.98|3|4103000|0.7899
1020951000|2002-05-09 13:30:00|2.9|2.975|2.86|2.925|3113000|0.7702
1021037400|2002-05-10 13:30:00|2.925|2.925|2.815|2.839|2686000|0.7475
1021296600|2002-05-13 13:30:00|2.851|2.905|2.851|2.9|1950000|0.7636
1021383000|2002-05-14 13:30:00|3.1|3.215|3.067|3.17|3619000|0.8347
1021469400|2002-05-15 13:30:00|3.17|3.225|3.055|3.125|4682000|0.8229
1021555800|2002-05-16 13:30:00|3.131|3.24|3.131|3.201|2565000|0.8429
1021642200|2002-05-17 13:30:00|3.24|3.355|3.238|3.238|2542000|0.8526
1021901400|2002-05-20 13:30:00|3.24|3.27|3.17|3.177|1386000|0.8365
1021987800|2002-05-21 13:30:00|3.2|3.29|3.2|3.264|597000|0.8595
1022074200|2002-05-22 13:30:00|3.244|3.43|3.225|3.39|2325000|0.8926
1022160600|2002-05-23 13:30:00|3.43|3.445|3.35|3.427|1362000|0.9024
1022247000|2002-05-24 13:30:00|3.425|3.498|3.42|3.445|1861000|0.9071
1022592600|2002-05-28 13:30:00|3.425|3.425|3.3|3.35|2092000|0.8821
1022679000|2002-05-29 13:30:00|3.15|3.19|3.15|3.173|2858000|0.8355
1022765400|2002-05-30 13:30:00|3.173|3.2|3.15|3.169|2074000|0.8344
1022851800|2002-05-31 13:30:00|3.185|3.225|3.155|3.205|1882000|0.8439
1023111000|2002-06-03 13:30:00|3.203|3.222|3.174|3.18|1781000|0.8373
1023197400|2002-06-04 13:30:00|3.17|3.18|3.156|3.167|617000|0.8339
1023283800|2002-06-05 13:30:00|3.167|3.167|3.105|3.121|712000|0.8218
1023370200|2002-06-06 13:30:00|3.111|3.118|3.035|3.082|910000|0.8115
1023456600|2002-06-07 13:30:00|3.092|3.13|3.075|3.09|1146000|0.8136
1023715800|2002-06-10 13:30:00|3.1|3.128|3.08|3.08|515000|0.811
1023802200|2002-06-11 13:30:00|3.07|3.174|3.06|3.1|1627000|0.8163
1023888600|2002-06-12 13:30:00|3.085|3.145|3.085|3.126|581000|0.8231
1023975000|2002-06-13 13:30:00|3.14|3.141|3.1|3.1|988000|0.8163
1024061400|2002-06-14 13:30:00|3.025|3.03|2.972|2.972|1072000|0.7826
1024320600|2002-06-17 13:30:00|2.98|3.02|2.974|3.019|630000|0.7949
1024407000|2002-06-18 13:30:00|3.009|3.03|2.99|2.99|396000|0.7873
1024493400|2002-06-19 13:30:00|3.005|3.008|2.865|2.9|613000|0.7636
1024579800|2002-06-20 13:30:00|2.9|2.9|2.74|2.745|1358000|0.7228
1024666200|2002-06-21 13:30:00|2.747|2.747|2.697|2.699|580000|0.7107
1024925400|2002-06-24 13:30:00|2.625|2.745|2.567|2.72|2945000|0.7162
1025011800|2002-06-25 13:30:00|2.725|2.94|2.725|2.877|2271000|0.7576
1025098200|2002-06-26 13:30:00|2.79|2.84|2.728|2.812|1436000|0.7404
1025184600|2002-06-27 13:30:00|2.812|2.965|2.812|2.946|1275000|0.7757
1025271000|2002-06-28 13:30:00|2.951|3.059|2.935|3.029|1503000|0.7976
1025530200|2002-07-01 13:30:00|3.025|3.115|2.99|2.99|1038000|0.7873
1025616600|2002-07-02 13:30:00|2.985|2.985|2.855|2.894|801000|0.762
1025703000|2002-07-03 13:30:00|2.88|2.975|2.845|2.873|1234000|0.7565
1025875800|2002-07-05 13:30:00|2.955|3.087|2.95|3.075|540000|0.8097
1026135000|2002-07-08 13:30:00|3.085|3.11|3.029|3.055|1445000|0.8044
1026221400|2002-07-09 13:30:00|3.055|3.145|3.051|3.07|1300000|0.8084
1026307800|2002-07-10 13:30:00|3.03|3.157|2.995|3.01|1525000|0.7926
1026394200|2002-07-11 13:30:00|3.01|3.02|2.865|2.991|2089000|0.7876
1026480600|2002-07-12 13:30:00|3.001|3.001|2.911|2.96|564000|0.7794
1026739800|2002-07-15 13:30:00|2.95|2.956|2.855|2.9|680000|0.7636
1026826200|2002-07-16 13:30:00|2.825|2.983|2.825|2.97|594000|0.782
1026912600|2002-07-17 13:30:00|3.075|3.075|2.87|2.908|911000|0.7657
1026999000|2002-07-18 13:30:00|2.898|2.924|2.855|2.91|1102000|0.7662
1027085400|2002-07-19 13:30:00|2.81|2.82|2.775|2.794|997000|0.7357
1027344600|2002-07-22 13:30:00|2.79|2.8|2.72|2.743|1214000|0.7223
1027431000|2002-07-23 13:30:00|2.74|2.74|2.54|2.574|750000|0.6778
1027517400|2002-07-24 13:30:00|2.549|2.715|2.491|2.685|2476000|0.707
1027603800|2002-07-25 13:30:00|2.68|2.71|2.63|2.66|1806000|0.7004
1027690200|2002-07-26 13:30:00|2.66|2.66|2.55|2.551|601000|0.6717
1027949400|2002-07-29 13:30:00|2.551|2.835|2.551|2.808|1661000|0.7394
1028035800|2002-07-30 13:30:00|2.76|2.76|2.62|2.71|1378000|0.7136
1028122200|2002-07-31 13:30:00|2.7|2.75|2.6|2.61|957000|0.6872
1028208600|2002-08-01 13:30:00|2.625|2.695|2.575|2.638|444000|0.6946
1028295000|2002-08-02 13:30:00|2.638|2.638|2.55|2.573|1020000|0.6775
1028554200|2002-08-05 13:30:00|2.565|2.566|2.375|2.395|1399000|0.6306
1028640600|2002-08-06 13:30:00|2.399|2.525|2.399|2.51|1109000|0.6609
1028727000|2002-08-07 13:30:00|2.53|2.582|2.45|2.541|451000|0.6691
1028813400|2002-08-08 13:30:00|2.541|2.67|2.524|2.65|664000|0.6978
1028899800|2002-08-09 13:30:00|2.66|2.66|2.625|2.653|955000|0.6986
1029159000|2002-08-12 13:30:00|2.635|2.675|2.63|2.67|353000|0.703
1029245400|2002-08-13 13:30:00|2.665|2.817|2.665|2.785|1941000|0.7333
1029331800|2002-08-14 13:30:00|2.79|2.875|2.73|2.86|835000|0.7531
1029418200|2002-08-15 13:30:00|2.885|2.975|2.862|2.958|2518000|0.7789
1029504600|2002-08-16 13:30:00|2.926|2.93|2.84|2.88|1251000|0.7583
1029763800|2002-08-19 13:30:00|2.88|2.985|2.842|2.984|1265000|0.7857
1029850200|2002-08-20 13:30:00|2.959|3.07|2.95|3.041|1626000|0.8007
1029936600|2002-08-21 13:30:00|3.04|3.18|3.04|3.165|820000|0.8334
1030023000|2002-08-22 13:30:00|3.235|3.24|3.075|3.108|995000|0.8184
1030109400|2002-08-23 13:30:00|3.05|3.056|2.95|3.015|604000|0.7939
1030368600|2002-08-26 13:30:00|2.99|3.131|2.99|3.115|905000|0.8202
1030455000|2002-08-27 13:30:00|3.14|3.17|3.025|3.05|2037000|0.8031
1030541400|2002-08-28 13:30:00|3.05|3.165|3.02|3.049|1598000|0.8028
1030627800|2002-08-29 13:30:00|3.04|3.04|2.975|2.979|1349000|0.7844
1030714200|2002-08-30 13:30:00|2.959|3.035|2.931|2.945|578000|0.7755
1031059800|2002-09-03 13:30:00|2.945|2.945|2.84|2.9|1330000|0.7636
1031146200|2002-09-04 13:30:00|2.925|3.027|2.852|2.949|989000|0.7765
1031232600|2002-09-05 13:30:00|2.936|3.08|2.932|3.041|634000|0.8007
1031319000|2002-09-06 13:30:00|3.038|3.195|3.03|3.195|1645000|0.8413
1031578200|2002-09-09 13:30:00|3.23|3.28|3.18|3.246|1815000|0.8547
1031664600|2002-09-10 13:30:00|3.235|3.24|3.146|3.211|3955000|0.8455
1031751000|2002-09-11 13:30:00|3.211|3.214|3.174|3.188|1404000|0.8394
1031837400|2002-09-12 13:30:00|3.19|3.199|3.153|3.165|882000|0.8334
1031923800|2002-09-13 13:30:00|3.14|3.175|3.138|3.141|1836000|0.8271
1032183000|2002-09-16 13:30:00|3.14|3.225|3.14|3.22|2195000|0.8479
1032269400|2002-09-17 13:30:00|3.225|3.23|3.199|3.2|1732000|0.8426
1032355800|2002-09-18 13:30:00|3.14|3.175|3.1|3.1|1123000|0.8163
1032442200|2002-09-19 13:30:00|3.125|3.125|3.01|3.01|1753000|0.7926
1032528600|2002-09-20 13:30:00|3.035|3.135|2.985|3.075|1178000|0.8097
1032787800|2002-09-23 13:30:00|3.075|3.108|2.998|3.016|467000|0.7942
1032874200|2002-09-24 13:30:00|3.03|3.03|3|3.01|242000|0.7926
1032960600|2002-09-25 13:30:00|3.05|3.145|3.05|3.115|329000|0.8202
1033047000|2002-09-26 13:30:00|3.09|3.2|3.09|3.186|1967000|0.8389
1033133400|2002-09-27 13:30:00|3.161|3.178|3.15|3.16|816000|0.8321
1033392600|2002-09-30 13:30:00|3.145|3.146|3.02|3.02|563000|0.7952
1033479000|2002-10-01 13:30:00|3.015|3.12|3.011|3.099|461000|0.816
1033565400|2002-10-02 13:30:00|3.11|3.132|3.038|3.04|445000|0.8005
1033651800|2002-10-03 13:30:00|3.04|3.085|3.04|3.053|959000|0.8039
1033738200|2002-10-04 13:30:00|3.045|3.06|3.015|3.02|1064000|0.7952
1033997400|2002-10-07 13:30:00|3.019|3.019|2.87|2.913|1749000|0.767
1034083800|2002-10-08 13:30:00|2.908|2.985|2.908|2.953|1440000|0.7776
1034170200|2002-10-09 13:30:00|2.93|2.935|2.91|2.91|1423000|0.7662
1034256600|2002-10-10 13:30:00|2.89|2.995|2.89|2.985|1075000|0.786
1034343000|2002-10-11 13:30:00|3.01|3.1|3.01|3.058|592000|0.8052
1034602200|2002-10-14 13:30:00|3.058|3.07|3.03|3.065|354000|0.8071
1034688600|2002-10-15 13:30:00|3.12|3.37|3.12|3.344|2691000|0.8805
1034775000|2002-10-16 13:30:00|3.28|3.345|3.28|3.332|632000|0.8774
1034861400|2002-10-17 13:30:00|3.3|3.455|3.3|3.436|2574000|0.9047
1034947800|2002-10-18 13:30:00|3.411|3.411|3.265|3.317|1428000|0.8734
1035207000|2002-10-21 13:30:00|3.23|3.295|3.221|3.255|2113000|0.8571
1035293400|2002-10-22 13:30:00|3.24|3.29|3.24|3.285|614000|0.865
1035379800|2002-10-23 13:30:00|3.29|3.294|3.215|3.255|764000|0.8571
1035466200|2002-10-24 13:30:00|3.27|3.27|3.057|3.145|3125000|0.8281
1035552600|2002-10-25 13:30:00|3.13|3.215|3.13|3.215|4909000|0.8465
1035815400|2002-10-28 14:30:00|3.24|3.25|3.185|3.185|1493000|0.8387
1035901800|2002-10-29 14:30:00|3.2|3.2|3.143|3.149|1159000|0.8292
1035988200|2002-10-30 14:30:00|3.169|3.399|3.169|3.339|5982000|0.8792
1036074600|2002-10-31 14:30:00|3.35|3.392|3.25|3.272|2837000|0.8616
1036161000|2002-11-01 14:30:00|3.264|3.36|3.24|3.325|1738000|0.8755
1036420200|2002-11-04 14:30:00|3.37|3.445|3.37|3.39|1639000|0.8926
1036506600|2002-11-05 14:30:00|3.4|3.545|3.388|3.44|1572000|0.9058
1036593000|2002-11-06 14:30:00|3.46|3.57|3.45|3.53|1453000|0.9295
1036679400|2002-11-07 14:30:00|3.525|3.574|3.485|3.52|1538000|0.9269
1036765800|2002-11-08 14:30:00|3.495|3.545|3.465|3.475|1128000|0.915
1037025000|2002-11-11 14:30:00|3.474|3.495|3.445|3.445|521000|0.9071
1037111400|2002-11-12 14:30:00|3.47|3.63|3.47|3.59|2380000|0.9453
1037197800|2002-11-13 14:30:00|3.575|3.575|3.502|3.526|1214000|0.9284
1037284200|2002-11-14 14:30:00|3.532|3.565|3.505|3.559|646000|0.9371
1037370600|2002-11-15 14:30:00|3.575|3.653|3.572|3.6|1142000|0.9479
1037629800|2002-11-18 14:30:00|3.625|3.67|3.62|3.635|567000|0.9571
1037716200|2002-11-19 14:30:00|3.62|3.63|3.52|3.6|836000|0.9479
1037802600|2002-11-20 14:30:00|3.532|3.625|3.532|3.605|1625000|0.9492
1037889000|2002-11-21 14:30:00|3.65|3.83|3.65|3.8|2021000|1.001
1037975400|2002-11-22 14:30:00|3.79|3.999|3.755|3.905|2329000|1.028
1038234600|2002-11-25 14:30:00|3.85|3.892|3.81|3.88|1532000|1.022
1038321000|2002-11-26 14:30:00|3.895|3.895|3.754|3.78|1804000|0.9953
1038407400|2002-11-27 14:30:00|3.8|3.89|3.78|3.88|1018000|1.022
1038580200|2002-11-29 14:30:00|3.875|3.9|3.863|3.895|899000|1.026
1038839400|2002-12-02 14:30:00|4|4.15|3.969|4.009|3053000|1.056
1038925800|2002-12-03 14:30:00|3.9|3.93|3.806|3.807|2180000|1.002
1039012200|2002-12-04 14:30:00|3.785|3.786|3.69|3.736|4165000|0.9837
1039098600|2002-12-05 14:30:00|3.761|3.762|3.6|3.694|2624000|0.9727
1039185000|2002-12-06 14:30:00|3.679|3.77|3.66|3.769|608000|0.9924
1039444200|2002-12-09 14:30:00|3.759|3.79|3.615|3.624|713000|0.9542
1039530600|2002-12-10 14:30:00|3.6|3.64|3.516|3.602|1490000|0.9485
1039617000|2002-12-11 14:30:00|3.605|3.605|3.511|3.525|643000|0.9282
1039703400|2002-12-12 14:30:00|3.535|3.555|3.4|3.45|1668000|0.9084
1039789800|2002-12-13 14:30:00|3.425|3.51|3.325|3.5|3253000|0.9216
1040049000|2002-12-16 14:30:00|3.525|3.93|3.525|3.798|5546000|1
1040135400|2002-12-17 14:30:00|3.82|3.94|3.784|3.901|3392000|1.027
1040221800|2002-12-18 14:30:00|3.902|3.902|3.761|3.8|2327000|1.001
1040308200|2002-12-19 14:30:00|3.81|3.84|3.755|3.837|3074000|1.01
1040394600|2002-12-20 14:30:00|3.775|3.864|3.775|3.834|1019000|1.01
1040653800|2002-12-23 14:30:00|3.834|3.837|3.812|3.832|903000|1.009
1040740200|2002-12-24 14:30:00|3.835|3.85|3.82|3.833|146000|1.009
1040913000|2002-12-26 14:30:00|3.857|3.86|3.8|3.8|227000|1.001
1040999400|2002-12-27 14:30:00|3.808|3.814|3.74|3.806|1104000|1.002
1041258600|2002-12-30 14:30:00|3.806|3.806|3.69|3.7|1481000|0.9743
1041345000|2002-12-31 14:30:00|3.7|3.725|3.65|3.714|810000|0.9779
1041517800|2003-01-02 14:30:00|3.72|3.833|3.72|3.832|915000|1.009
1041604200|2003-01-03 14:30:00|3.833|3.885|3.807|3.84|347000|1.011
1041863400|2003-01-06 14:30:00|3.845|3.97|3.845|3.951|506000|1.04
1041949800|2003-01-07 14:30:00|3.961|3.99|3.95|3.96|678000|1.043
1042036200|2003-01-08 14:30:00|3.915|3.971|3.905|3.971|468000|1.046
1042122600|2003-01-09 14:30:00|3.99|4.149|3.98|4.036|1654000|1.063
1042209000|2003-01-10 14:30:00|3.99|4.005|3.96|3.989|2495000|1.05
1042468200|2003-01-13 14:30:00|4.015|4.022|3.982|3.998|1268000|1.053
1042554600|2003-01-14 14:30:00|3.999|4|3.985|4|1013000|1.053
1042641000|2003-01-15 14:30:00|3.985|3.985|3.88|3.914|676000|1.031
1042727400|2003-01-16 14:30:00|3.92|3.995|3.891|3.976|1145000|1.047
1042813800|2003-01-17 14:30:00|3.966|3.966|3.85|3.85|861000|1.014
1043159400|2003-01-21 14:30:00|3.83|3.83|3.54|3.68|2091000|0.969
1043245800|2003-01-22 14:30:00|3.65|3.745|3.571|3.722|1841000|0.98
1043332200|2003-01-23 14:30:00|3.73|3.8|3.655|3.685|2223000|0.9703
1043418600|2003-01-24 14:30:00|3.67|3.73|3.655|3.7|1748000|0.9743
1043677800|2003-01-27 14:30:00|3.7|3.745|3.68|3.705|1184000|0.9756
1043764200|2003-01-28 14:30:00|3.665|3.762|3.665|3.734|2534000|0.9832
1043850600|2003-01-29 14:30:00|3.753|3.753|3.64|3.72|1898000|0.9795
1043937000|2003-01-30 14:30:00|3.71|3.735|3.645|3.651|1704000|0.9614
1044023400|2003-01-31 14:30:00|3.641|3.67|3.623|3.655|787000|0.9624
1044282600|2003-02-03 14:30:00|3.65|3.669|3.62|3.64|632000|0.9585
1044369000|2003-02-04 14:30:00|3.63|3.63|3.571|3.609|707000|0.9503
1044455400|2003-02-05 14:30:00|3.634|3.684|3.58|3.636|2166000|0.9574
1044541800|2003-02-06 14:30:00|3.62|3.663|3.59|3.65|1251000|0.9611
1044628200|2003-02-07 14:30:00|3.655|3.68|3.605|3.63|570000|0.9558
1044887400|2003-02-10 14:30:00|3.642|3.785|3.61|3.702|1601000|0.9748
1044973800|2003-02-11 14:30:00|3.702|3.814|3.702|3.775|1592000|0.994
1045060200|2003-02-12 14:30:00|3.78|3.89|3.775|3.87|1247000|1.019
1045146600|2003-02-13 14:30:00|3.871|3.947|3.871|3.918|1850000|1.032
1045233000|2003-02-14 14:30:00|3.925|3.99|3.892|3.99|2169000|1.051
1045578600|2003-02-18 14:30:00|4|4|3.91|3.926|1292000|1.034
1045665000|2003-02-19 14:30:00|3.895|3.972|3.89|3.949|1413000|1.04
1045751400|2003-02-20 14:30:00|3.956|3.974|3.94|3.95|864000|1.04
1045837800|2003-02-21 14:30:00|3.948|4.045|3.948|3.985|3281000|1.049
1046097000|2003-02-24 14:30:00|4|4.03|3.958|3.976|1178000|1.047
1046183400|2003-02-25 14:30:00|3.956|4.01|3.956|3.996|1412000|1.052
1046269800|2003-02-26 14:30:00|3.996|4.039|3.996|4|1125000|1.053
1046356200|2003-02-27 14:30:00|4.01|4.048|4.01|4.031|844000|1.061
1046442600|2003-02-28 14:30:00|4.05|4.31|4.05|4.276|4175000|1.126
1046701800|2003-03-03 14:30:00|4.315|4.495|4.315|4.417|4983000|1.163
1046788200|2003-03-04 14:30:00|4.37|4.393|4.255|4.35|4566000|1.145
1046874600|2003-03-05 14:30:00|4.36|4.445|4.359|4.392|3944000|1.156
1046961000|2003-03-06 14:30:00|4.4|4.425|4.395|4.411|1436000|1.161
1047047400|2003-03-07 14:30:00|4.4|4.401|4.345|4.381|1964000|1.154
1047306600|2003-03-10 14:30:00|4.37|4.37|4.255|4.275|1910000|1.126
1047393000|2003-03-11 14:30:00|4.25|4.33|4.215|4.265|1743000|1.123
1047479400|2003-03-12 14:30:00|4.215|4.215|4.11|4.173|2425000|1.099
1047565800|2003-03-13 14:30:00|4.193|4.225|4.09|4.197|1936000|1.105
1047652200|2003-03-14 14:30:00|4.197|4.275|4.197|4.27|1547000|1.124
1047911400|2003-03-17 14:30:00|4.27|4.378|4.225|4.295|1387000|1.131
1047997800|2003-03-18 14:30:00|4.27|4.336|4.19|4.215|2155000|1.11
1048084200|2003-03-19 14:30:00|4.21|4.375|4.21|4.346|1648000|1.144
1048170600|2003-03-20 14:30:00|4.34|4.391|4.311|4.345|562000|1.144
1048257000|2003-03-21 14:30:00|4.425|4.47|4.4|4.405|2836000|1.16
1048516200|2003-03-24 14:30:00|4.35|4.351|4.191|4.27|1821000|1.124
1048602600|2003-03-25 14:30:00|4.27|4.27|4.181|4.223|766000|1.112
1048689000|2003-03-26 14:30:00|4.2|4.29|4.159|4.265|1510000|1.123
1048775400|2003-03-27 14:30:00|4.266|4.266|4.02|4.185|4503000|1.102
1048861800|2003-03-28 14:30:00|4.14|4.149|4.075|4.126|1602000|1.086
1049121000|2003-03-31 14:30:00|4.101|4.145|4.05|4.114|881000|1.083
1049207400|2003-04-01 14:30:00|4.118|4.245|4.118|4.195|938000|1.105
1049293800|2003-04-02 14:30:00|4.235|4.265|4.203|4.22|677000|1.111
1049380200|2003-04-03 14:30:00|4.23|4.23|4.155|4.195|688000|1.105
1049466600|2003-04-04 14:30:00|4.23|4.309|4.19|4.257|783000|1.121
1049722200|2003-04-07 13:30:00|4.282|4.395|4.282|4.356|1726000|1.147
1049808600|2003-04-08 13:30:00|4.4|4.53|4.361|4.505|3474000|1.186
1049895000|2003-04-09 13:30:00|4.52|4.65|4.504|4.58|5524000|1.206
1049981400|2003-04-10 13:30:00|4.595|4.631|4.48|4.53|4068000|1.193
1050067800|2003-04-11 13:30:00|4.53|4.585|4.51|4.56|2340000|1.201
1050327000|2003-04-14 13:30:00|4.6|4.635|4.46|4.47|9199000|1.177
1050413400|2003-04-15 13:30:00|4.471|4.471|4.211|4.392|11635000|1.156
1050499800|2003-04-16 13:30:00|4.398|4.398|4.348|4.387|2677000|1.155
1050586200|2003-04-17 13:30:00|4.375|4.439|4.325|4.424|4545000|1.165
1050931800|2003-04-21 13:30:00|4.449|4.512|4.449|4.49|1417000|1.182
1051018200|2003-04-22 13:30:00|4.48|4.49|4.425|4.479|2607000|1.179
1051104600|2003-04-23 13:30:00|4.519|4.76|4.519|4.651|4019000|1.225
1051191000|2003-04-24 13:30:00|4.646|4.729|4.62|4.625|1996000|1.218
1051277400|2003-04-25 13:30:00|4.705|4.707|4.665|4.695|927000|1.236
1051536600|2003-04-28 13:30:00|4.735|4.875|4.735|4.785|2108000|1.26
1051623000|2003-04-29 13:30:00|4.8|4.93|4.77|4.896|4416000|1.289
1051709400|2003-04-30 13:30:00|4.946|4.946|4.7|4.8|3556000|1.264
1051795800|2003-05-01 13:30:00|4.825|4.85|4.79|4.81|714000|1.267
1051882200|2003-05-02 13:30:00|4.83|4.898|4.829|4.875|1494000|1.284
1052141400|2003-05-05 13:30:00|4.89|4.915|4.825|4.84|850000|1.274
1052227800|2003-05-06 13:30:00|4.845|4.845|4.721|4.739|1291000|1.248
1052314200|2003-05-07 13:30:00|4.72|4.725|4.6|4.618|1902000|1.216
1052400600|2003-05-08 13:30:00|4.618|4.735|4.59|4.63|2015000|1.219
1052487000|2003-05-09 13:30:00|4.65|4.73|4.63|4.704|1181000|1.239
1052746200|2003-05-12 13:30:00|4.744|4.94|4.744|4.915|2772000|1.294
1052832600|2003-05-13 13:30:00|4.91|5.208|4.91|5.142|5375000|1.354
1052919000|2003-05-14 13:30:00|5.192|5.32|5.09|5.14|4719000|1.353
1053005400|2003-05-15 13:30:00|5.16|5.35|5.09|5.09|3046000|1.34
1053091800|2003-05-16 13:30:00|5.125|5.136|4.991|5.076|1381000|1.337
1053351000|2003-05-19 13:30:00|5.15|5.185|4.98|5.04|1756000|1.327
1053437400|2003-05-20 13:30:00|5.03|5.038|4.87|4.885|6616000|1.286
1053523800|2003-05-21 13:30:00|4.801|4.825|4.707|4.758|5629000|1.253
1053610200|2003-05-22 13:30:00|4.76|4.949|4.76|4.83|3116000|1.272
1053696600|2003-05-23 13:30:00|4.9|5.14|4.893|5.131|2032000|1.351
1054042200|2003-05-27 13:30:00|5.116|5.235|5.116|5.235|1867000|1.378
1054128600|2003-05-28 13:30:00|5.275|5.34|5.239|5.258|1859000|1.384
1054215000|2003-05-29 13:30:00|5.3|5.44|5.28|5.357|2321000|1.411
1054301400|2003-05-30 13:30:00|5.36|5.445|5.319|5.38|2193000|1.417
1054560600|2003-06-02 13:30:00|5.355|5.366|5.281|5.325|2137000|1.402
1054647000|2003-06-03 13:30:00|5.325|5.326|5.23|5.24|2090000|1.38
1054733400|2003-06-04 13:30:00|5.215|5.265|5.146|5.178|2452000|1.363
1054819800|2003-06-05 13:30:00|5.15|5.21|5.125|5.193|1585000|1.367
1054906200|2003-06-06 13:30:00|5.218|5.32|5.218|5.28|1700000|1.39
1055165400|2003-06-09 13:30:00|5.255|5.28|5.145|5.148|1471000|1.356
1055251800|2003-06-10 13:30:00|5.173|5.195|5|5.07|1879000|1.335
1055338200|2003-06-11 13:30:00|5.15|5.215|5.07|5.172|2623000|1.362
1055424600|2003-06-12 13:30:00|5.222|5.315|5.222|5.3|1495000|1.396
1055511000|2003-06-13 13:30:00|5.31|5.32|5.251|5.301|992000|1.396
1055770200|2003-06-16 13:30:00|5.326|5.519|5.326|5.508|2081000|1.45
1055856600|2003-06-17 13:30:00|5.575|5.635|5.53|5.574|3558000|1.468
1055943000|2003-06-18 13:30:00|5.673|5.68|5.55|5.596|3221000|1.473
1056029400|2003-06-19 13:30:00|5.59|5.62|5.56|5.57|1515000|1.467
1056115800|2003-06-20 13:30:00|5.595|5.6|5.509|5.538|970000|1.458
1056375000|2003-06-23 13:30:00|5.488|5.488|5.367|5.415|2058000|1.426
1056461400|2003-06-24 13:30:00|5.43|5.499|5.42|5.48|974000|1.443
1056547800|2003-06-25 13:30:00|5.48|5.692|5.48|5.655|1769000|1.489
1056634200|2003-06-26 13:30:00|5.63|5.76|5.57|5.68|2303000|1.496
1056720600|2003-06-27 13:30:00|5.685|5.946|5.682|5.9|2097000|1.554
1056979800|2003-06-30 13:30:00|6.05|6.11|5.9|5.9|3825000|1.554
1057066200|2003-07-01 13:30:00|5.92|5.96|5.865|5.92|1509000|1.559
1057152600|2003-07-02 13:30:00|5.92|6.282|5.92|6.245|6617000|1.644
1057239000|2003-07-03 13:30:00|6.2|6.2|6.07|6.15|4395000|1.619
1057584600|2003-07-07 13:30:00|6.2|6.22|6.01|6.17|3083000|1.625
1057671000|2003-07-08 13:30:00|6.2|6.325|6.1|6.21|3990000|1.635
1057757400|2003-07-09 13:30:00|6.122|6.13|5.8|5.8|4897000|1.555|divid|0.112
1057843800|2003-07-10 13:30:00|5.71|5.795|5.52|5.73|6530000|1.536
1057930200|2003-07-11 13:30:00|5.68|5.745|5.674|5.725|4533000|1.535
1058189400|2003-07-14 13:30:00|5.725|5.95|5.7|5.916|3548000|1.586
1058275800|2003-07-15 13:30:00|5.99|6|5.85|5.886|1967000|1.578
1058362200|2003-07-16 13:30:00|5.8|5.8|5.485|5.56|4934000|1.491
1058448600|2003-07-17 13:30:00|5.36|5.53|5.056|5.174|7262000|1.387
1058535000|2003-07-18 13:30:00|5.3|5.358|5.075|5.305|3935000|1.423
1058794200|2003-07-21 13:30:00|5.472|5.65|5.39|5.644|3525000|1.513
1058880600|2003-07-22 13:30:00|5.675|5.76|5.5|5.55|2778000|1.488
1058967000|2003-07-23 13:30:00|5.475|5.604|5.43|5.55|2023000|1.488
1059053400|2003-07-24 13:30:00|5.6|5.675|5.561|5.561|1409000|1.491
1059139800|2003-07-25 13:30:00|5.55|5.662|5.54|5.65|1216000|1.515
1059399000|2003-07-28 13:30:00|5.67|5.7|5.5|5.519|1543000|1.48
1059485400|2003-07-29 13:30:00|5.5|5.5|5.35|5.427|1044000|1.455
1059571800|2003-07-30 13:30:00|5.387|5.55|5.35|5.501|845000|1.475
1059658200|2003-07-31 13:30:00|5.541|5.56|5.51|5.525|742000|1.482
1059744600|2003-08-01 13:30:00|5.51|5.51|5.412|5.458|944000|1.464
1060003800|2003-08-04 13:30:00|5.45|5.45|5.369|5.423|968000|1.454
1060090200|2003-08-05 13:30:00|5.423|5.44|5.34|5.36|2629000|1.437
1060176600|2003-08-06 13:30:00|5.29|5.385|5.26|5.385|1221000|1.444
1060263000|2003-08-07 13:30:00|5.225|5.416|5.2|5.375|3445000|1.441
1060349400|2003-08-08 13:30:00|5.375|5.57|5.375|5.546|1586000|1.487
1060608600|2003-08-11 13:30:00|5.596|5.889|5.596|5.82|2218000|1.561
1060695000|2003-08-12 13:30:00|5.821|5.849|5.752|5.84|711000|1.566
1060781400|2003-08-13 13:30:00|5.9|6.035|5.9|5.972|2060000|1.601
1060867800|2003-08-14 13:30:00|5.96|5.96|5.789|5.942|1527000|1.593
1060954200|2003-08-15 13:30:00|5.942|5.942|5.92|5.936|299000|1.592
1061213400|2003-08-18 13:30:00|5.986|6.23|5.986|6.085|1880000|1.632
1061299800|2003-08-19 13:30:00|6.06|6.139|5.994|6.011|1229000|1.612
1061386200|2003-08-20 13:30:00|6.01|6.03|5.917|6|1590000|1.609
1061472600|2003-08-21 13:30:00|6.05|6.28|6.05|6.23|2105000|1.671
1061559000|2003-08-22 13:30:00|6.38|6.49|6.335|6.35|2678000|1.703
1061818200|2003-08-25 13:30:00|6.34|6.34|6.167|6.213|1098000|1.666
1061904600|2003-08-26 13:30:00|6.525|6.64|6.47|6.561|4804000|1.759
1061991000|2003-08-27 13:30:00|6.57|6.785|6.54|6.726|2390000|1.804
1062077400|2003-08-28 13:30:00|6.727|6.894|6.665|6.882|4062000|1.845
1062163800|2003-08-29 13:30:00|6.927|7.14|6.898|7.048|4201000|1.89
1062509400|2003-09-02 13:30:00|7.21|7.332|7.15|7.265|2670000|1.948
1062595800|2003-09-03 13:30:00|7.245|7.366|7.13|7.281|2729000|1.952
1062682200|2003-09-04 13:30:00|7.331|7.43|7.15|7.21|2241000|1.933
1062768600|2003-09-05 13:30:00|7.19|7.19|7.022|7.106|1702000|1.905
1063027800|2003-09-08 13:30:00|7.056|7.22|7.05|7.22|1712000|1.936
1063114200|2003-09-09 13:30:00|7.26|7.266|6.987|6.997|2084000|1.876
1063200600|2003-09-10 13:30:00|6.96|6.98|6.72|6.75|3146000|1.81
1063287000|2003-09-11 13:30:00|6.755|7.01|6.755|6.94|3763000|1.861
1063373400|2003-09-12 13:30:00|6.96|7.145|6.896|7.09|2241000|1.901
1063632600|2003-09-15 13:30:00|7.18|7.2|7.122|7.185|2186000|1.927
1063719000|2003-09-16 13:30:00|7.2|7.23|7.03|7.041|2228000|1.888
1063805400|2003-09-17 13:30:00|7.101|7.145|6.915|7.03|2421000|1.885
1063891800|2003-09-18 13:30:00|7.03|7.293|7.03|7.216|2036000|1.935
1063978200|2003-09-19 13:30:00|7.256|7.263|7.16|7.191|1400000|1.928
1064237400|2003-09-22 13:30:00|7.131|7.175|7.1|7.174|554000|1.924
1064323800|2003-09-23 13:30:00|7.199|7.351|7.183|7.35|2102000|1.971
1064410200|2003-09-24 13:30:00|7.45|7.569|7.31|7.4|2787000|1.984
1064496600|2003-09-25 13:30:00|7.35|7.369|7.2|7.26|1472000|1.947
1064583000|2003-09-26 13:30:00|7.235|7.238|7.05|7.203|2253000|1.931
1064842200|2003-09-29 13:30:00|7.333|7.6|7.32|7.6|3427000|2.038
1064928600|2003-09-30 13:30:00|7.61|7.649|7.355|7.355|2175000|1.972
1065015000|2003-10-01 13:30:00|7.43|7.9|7.42|7.84|6278000|2.102
1065101400|2003-10-02 13:30:00|7.84|8.175|7.84|8.108|4196000|2.174
1065187800|2003-10-03 13:30:00|8.149|8.495|8.128|8.35|4328000|2.239
1065447000|2003-10-06 13:30:00|8.5|8.725|8.443|8.708|3276000|2.335
1065533400|2003-10-07 13:30:00|8.69|8.69|8.41|8.578|4458000|2.3
1065619800|2003-10-08 13:30:00|8.578|8.7|8.53|8.647|3842000|2.319
1065706200|2003-10-09 13:30:00|8.672|8.75|8.447|8.549|2802000|2.292
1065792600|2003-10-10 13:30:00|8.57|8.599|8.16|8.23|4365000|2.207
1066051800|2003-10-13 13:30:00|8.22|8.415|8.208|8.345|2781000|2.238
1066138200|2003-10-14 13:30:00|8.425|8.545|8.425|8.52|1886000|2.285
1066224600|2003-10-15 13:30:00|8.52|8.581|8.461|8.55|1251000|2.293
1066311000|2003-10-16 13:30:00|8.55|8.7|8.54|8.651|1881000|2.32
1066397400|2003-10-17 13:30:00|8.665|8.75|8.511|8.55|1402000|2.293
1066656600|2003-10-20 13:30:00|8.515|8.515|8.252|8.38|2342000|2.247
1066743000|2003-10-21 13:30:00|8.28|8.28|8.15|8.218|2689000|2.204
1066829400|2003-10-22 13:30:00|8.12|8.12|7.75|7.975|5170000|2.138
1066915800|2003-10-23 13:30:00|7.875|8.05|7.85|7.95|2715000|2.132
1067002200|2003-10-24 13:30:00|7.95|8.089|7.937|8.05|2235000|2.159
1067265000|2003-10-27 14:30:00|8.05|8.159|7.607|8.004|6576000|2.146
1067351400|2003-10-28 14:30:00|8.044|8.17|8.01|8.17|2914000|2.191
1067437800|2003-10-29 14:30:00|8.15|8.159|7.875|7.925|2849000|2.125
1067524200|2003-10-30 14:30:00|7.875|7.875|7.45|7.54|9713000|2.022
1067610600|2003-10-31 14:30:00|7.54|7.885|7.53|7.749|3394000|2.078
1067869800|2003-11-03 14:30:00|7.86|8.388|7.86|8.205|5118000|2.2
1067956200|2003-11-04 14:30:00|8.29|8.3|8.073|8.096|2653000|2.171
1068042600|2003-11-05 14:30:00|8.055|8.055|7.89|8.02|2104000|2.151
1068129000|2003-11-06 14:30:00|7.98|8.225|7.98|8.17|3313000|2.191
1068215400|2003-11-07 14:30:00|8.26|8.389|8.146|8.16|2293000|2.188
1068474600|2003-11-10 14:30:00|8.18|8.342|8.18|8.342|2205000|2.237
1068561000|2003-11-11 14:30:00|8.342|8.342|8.11|8.15|1674000|2.185
1068647400|2003-11-12 14:30:00|8.15|8.15|8.061|8.098|2519000|2.171
1068733800|2003-11-13 14:30:00|8.078|8.336|8.019|8.3|2318000|2.226
1068820200|2003-11-14 14:30:00|8.3|8.32|8.14|8.16|2236000|2.188
1069079400|2003-11-17 14:30:00|8.16|8.17|8.01|8.025|1274000|2.152
1069165800|2003-11-18 14:30:00|8|8|7.5|7.501|5662000|2.011
1069252200|2003-11-19 14:30:00|7.369|7.425|7.22|7.349|6264000|1.971
1069338600|2003-11-20 14:30:00|7.349|7.655|7.346|7.625|3629000|2.045
1069425000|2003-11-21 14:30:00|7.685|7.8|7.64|7.695|1895000|2.063
1069684200|2003-11-24 14:30:00|7.755|7.995|7.755|7.985|1534000|2.141
1069770600|2003-11-25 14:30:00|7.995|8.025|7.866|8.002|2131000|2.146
1069857000|2003-11-26 14:30:00|8|8.118|8|8.075|3015000|2.165
1070029800|2003-11-28 14:30:00|8.05|8.259|8.05|8.25|1514000|2.212
1070289000|2003-12-01 14:30:00|8.29|8.36|8.17|8.35|1818000|2.239
1070375400|2003-12-02 14:30:00|8.375|8.38|7.755|7.781|6187000|2.086
1070461800|2003-12-03 14:30:00|7.95|8.13|7.9|7.92|4478000|2.124
1070548200|2003-12-04 14:30:00|7.92|8.07|7.803|7.818|2012000|2.096
1070634600|2003-12-05 14:30:00|7.788|7.96|7.745|7.857|1165000|2.107
1070893800|2003-12-08 14:30:00|7.9|7.99|7.9|7.96|1874000|2.134
1070980200|2003-12-09 14:30:00|8.06|8.125|8.035|8.05|2137000|2.159
1071066600|2003-12-10 14:30:00|8.025|8.03|7.78|7.835|1686000|2.101
1071153000|2003-12-11 14:30:00|7.835|7.98|7.822|7.876|1159000|2.112
1071239400|2003-12-12 14:30:00|7.86|7.862|7.695|7.755|1300000|2.079
1071498600|2003-12-15 14:30:00|7.95|7.95|7.465|7.479|1974000|2.005
1071585000|2003-12-16 14:30:00|7.419|7.61|7.41|7.53|2300000|2.019
1071671400|2003-12-17 14:30:00|7.51|7.698|7.51|7.625|1003000|2.045
1071757800|2003-12-18 14:30:00|7.65|7.97|7.65|7.867|2613000|2.11
1071844200|2003-12-19 14:30:00|7.78|8.05|7.78|7.865|1169000|2.109
1072103400|2003-12-22 14:30:00|7.845|7.934|7.822|7.864|714000|2.109
1072189800|2003-12-23 14:30:00|7.854|7.896|7.791|7.845|970000|2.104
1072276200|2003-12-24 14:30:00|7.82|7.821|7.75|7.779|504000|2.086
1072449000|2003-12-26 14:30:00|7.76|7.821|7.76|7.82|89000|2.097
1072708200|2003-12-29 14:30:00|7.7|7.87|7.7|7.8|697000|2.092
1072794600|2003-12-30 14:30:00|7.82|7.98|7.82|7.945|1289000|2.13
1072881000|2003-12-31 14:30:00|8|8.286|7.999|8.28|2853000|2.22
1073053800|2004-01-02 14:30:00|8.3|8.617|8.3|8.49|2881000|2.277
1073313000|2004-01-05 14:30:00|8.68|8.915|8.63|8.9|4139000|2.387
1073399400|2004-01-06 14:30:00|8.85|8.873|8.633|8.676|1974000|2.326
1073485800|2004-01-07 14:30:00|8.75|8.75|8.655|8.665|1304000|2.324
1073572200|2004-01-08 14:30:00|8.75|9.1|8.75|8.839|2027000|2.37
1073658600|2004-01-09 14:30:00|8.99|9.098|8.756|8.799|3199000|2.359
1073917800|2004-01-12 14:30:00|8.82|8.869|8.75|8.849|1618000|2.373
1074004200|2004-01-13 14:30:00|8.85|8.86|8.743|8.745|1967000|2.345
1074090600|2004-01-14 14:30:00|8.746|8.82|8.47|8.531|5551000|2.288
1074177000|2004-01-15 14:30:00|8.531|8.73|8.381|8.65|3139000|2.319
1074263400|2004-01-16 14:30:00|8.625|8.809|8.624|8.71|1703000|2.336
1074609000|2004-01-20 14:30:00|8.725|9.265|8.725|9.09|2959000|2.437
1074695400|2004-01-21 14:30:00|9.09|9.49|9.085|9.479|3187000|2.542
1074781800|2004-01-22 14:30:00|9.66|9.93|9.6|9.601|4671000|2.574
1074868200|2004-01-23 14:30:00|9.661|9.976|9.661|9.87|4181000|2.647
1075127400|2004-01-26 14:30:00|9.84|9.86|9.5|9.86|3159000|2.644
1075213800|2004-01-27 14:30:00|9.85|9.96|9.779|9.85|2705000|2.641
1075300200|2004-01-28 14:30:00|9.825|9.826|9.744|9.744|3764000|2.613
1075386600|2004-01-29 14:30:00|9.844|9.844|9.672|9.692|3837000|2.599
1075473000|2004-01-30 14:30:00|9.6|9.735|9.57|9.682|2440000|2.596
1075732200|2004-02-02 14:30:00|9.7|9.96|9.635|9.8|1917000|2.628
1075818600|2004-02-03 14:30:00|9.81|10.05|9.81|9.95|2072000|2.668
1075905000|2004-02-04 14:30:00|9.95|9.95|9.66|9.712|2945000|2.604
1075991400|2004-02-05 14:30:00|9.75|9.82|9.625|9.625|2099000|2.581
1076077800|2004-02-06 14:30:00|9.625|10.035|9.6|9.9|3625000|2.655
1076337000|2004-02-09 14:30:00|9.95|10.48|9.935|10.4|4013000|2.789
1076423400|2004-02-10 14:30:00|10.45|10.45|10.034|10.102|3094000|2.709
1076509800|2004-02-11 14:30:00|10.11|10.382|10.085|10.382|1417000|2.784
1076596200|2004-02-12 14:30:00|10.33|10.54|10.265|10.398|2643000|2.788
1076682600|2004-02-13 14:30:00|10.365|10.4|10.173|10.21|1463000|2.738
1077028200|2004-02-17 14:30:00|10.6|10.925|10.594|10.915|4436000|2.927
1077114600|2004-02-18 14:30:00|10.915|10.915|10.45|10.52|3986000|2.821
1077201000|2004-02-19 14:30:00|10.54|10.83|10.54|10.8|3200000|2.896
1077287400|2004-02-20 14:30:00|10.8|10.8|10.5|10.505|2678000|2.817
1077546600|2004-02-23 14:30:00|10.4|10.543|10.171|10.359|2459000|2.778
1077633000|2004-02-24 14:30:00|10.21|10.4|10.099|10.371|3226000|2.781
1077719400|2004-02-25 14:30:00|10.476|10.49|10.269|10.279|1431000|2.756
1077805800|2004-02-26 14:30:00|10.279|10.4|10.25|10.4|2155000|2.789
1077892200|2004-02-27 14:30:00|10.495|10.74|10.481|10.725|2074000|2.876
1078151400|2004-03-01 14:30:00|10.8|11.119|10.797|11.002|3245000|2.95
1078237800|2004-03-02 14:30:00|11.012|11.19|10.91|10.99|2972000|2.947
1078324200|2004-03-03 14:30:00|10.9|11.071|10.899|11.001|1859000|2.95
1078410600|2004-03-04 14:30:00|11.02|11.585|11.02|11.44|4830000|3.068
1078497000|2004-03-05 14:30:00|11.34|11.514|11.144|11.326|2537000|3.037
1078756200|2004-03-08 14:30:00|11.44|11.551|11.31|11.311|1135000|3.033
1078842600|2004-03-09 14:30:00|11.508|11.852|11.508|11.664|3056000|3.128
1078929000|2004-03-10 14:30:00|11.665|11.79|10.96|10.96|3668000|2.939
1079015400|2004-03-11 14:30:00|10.915|11.21|10.915|11.03|3218000|2.958
1079101800|2004-03-12 14:30:00|11.1|11.1|10.8|10.95|1954000|2.936
1079361000|2004-03-15 14:30:00|10.89|10.9|10.6|10.665|2042000|2.86
1079447400|2004-03-16 14:30:00|10.85|11.23|10.82|11.176|2755000|2.997
1079533800|2004-03-17 14:30:00|11.238|11.55|11.238|11.513|2049000|3.087
1079620200|2004-03-18 14:30:00|11.6|11.7|11.48|11.5|1537000|3.084
1079706600|2004-03-19 14:30:00|11.699|11.775|11.54|11.716|1646000|3.142
1079965800|2004-03-22 14:30:00|11.616|11.616|11.326|11.415|3086000|3.061
1080052200|2004-03-23 14:30:00|11.55|11.699|11.462|11.5|2169000|3.084
1080138600|2004-03-24 14:30:00|11.6|11.6|11.21|11.262|2748000|3.02
1080225000|2004-03-25 14:30:00|11.395|12.35|11.32|12.307|6873000|3.3
1080311400|2004-03-26 14:30:00|12.15|12.352|12.06|12.176|2851000|3.265
1080570600|2004-03-29 14:30:00|12.45|12.821|12.399|12.595|5034000|3.377
1080657000|2004-03-30 14:30:00|12.79|12.8|12.475|12.48|3495000|3.346
1080743400|2004-03-31 14:30:00|12.5|13.17|12.5|13.15|3512000|3.526
1080829800|2004-04-01 14:30:00|13.15|13.497|12.901|13.332|4803000|3.575
1080916200|2004-04-02 14:30:00|13.53|13.55|13.27|13.406|2377000|3.595
1081171800|2004-04-05 13:30:00|13.6|14.115|13.59|13.8|4388000|3.7
1081258200|2004-04-06 13:30:00|13.5|13.684|13.404|13.56|3275000|3.636
1081344600|2004-04-07 13:30:00|13.5|13.5|12.914|13.001|5340000|3.486
1081431000|2004-04-08 13:30:00|13.2|13.785|13.2|13.7|3809000|3.674
1081776600|2004-04-12 13:30:00|13.895|13.915|13.515|13.62|1719000|3.652
1081863000|2004-04-13 13:30:00|13.57|13.57|13.09|13.15|3058000|3.526
1081949400|2004-04-14 13:30:00|13.055|13.079|12.621|12.69|4931000|3.403
1082035800|2004-04-15 13:30:00|12.85|13.374|12.845|13.27|4216000|3.558
1082122200|2004-04-16 13:30:00|13.27|13.27|12.764|13.05|2294000|3.499
1082381400|2004-04-19 13:30:00|13.125|13.65|13.012|13.425|2755000|3.6
1082467800|2004-04-20 13:30:00|13.425|13.425|12.9|12.906|2668000|3.461
1082554200|2004-04-21 13:30:00|12.725|12.725|12.25|12.42|4417000|3.33
1082640600|2004-04-22 13:30:00|12.445|12.572|12.2|12.45|3644000|3.338
1082727000|2004-04-23 13:30:00|12.65|12.65|12.351|12.555|1663000|3.367
1082986200|2004-04-26 13:30:00|12.7|12.719|11.938|11.938|4498000|3.201
1083072600|2004-04-27 13:30:00|11.6|12.1|11.524|11.95|4326000|3.204
1083159000|2004-04-28 13:30:00|11.825|12.01|11.04|11.19|5633000|3.001
1083245400|2004-04-29 13:30:00|10.8|11.099|10.62|10.75|7728000|2.883
1083331800|2004-04-30 13:30:00|11.08|11.303|10.795|10.796|3792000|2.895
1083591000|2004-05-03 13:30:00|10.8|11|9.84|10.12|7313000|2.714
1083677400|2004-05-04 13:30:00|10.3|11.75|10.3|11.606|7740000|3.112
1083763800|2004-05-05 13:30:00|11.607|11.627|11.2|11.355|4426000|3.045
1083850200|2004-05-06 13:30:00|11.255|11.3|10.809|10.925|3729000|2.93
1083936600|2004-05-07 13:30:00|10.6|10.67|10.2|10.355|5732000|2.834|divid|0.2207
1084195800|2004-05-10 13:30:00|10.24|10.3|9.865|10.25|3443000|2.805
1084282200|2004-05-11 13:30:00|10.347|10.92|10.347|10.875|6538000|2.976
1084368600|2004-05-12 13:30:00|10.98|10.98|10.5|10.875|4329000|2.976
1084455000|2004-05-13 13:30:00|10.8|11.276|10.729|11.21|4272000|3.068
1084541400|2004-05-14 13:30:00|11.1|11.2|10.881|11.084|2996000|3.033
1084800600|2004-05-17 13:30:00|11.163|11.305|10.725|10.89|3453000|2.98
1084887000|2004-05-18 13:30:00|10.95|11.353|10.95|11.3|4132000|3.093
1084973400|2004-05-19 13:30:00|11.4|11.949|11.4|11.565|4011000|3.165
1085059800|2004-05-20 13:30:00|11.565|11.7|11.4|11.439|1732000|3.131
1085146200|2004-05-21 13:30:00|11.539|11.786|11.47|11.76|1983000|3.218
1085405400|2004-05-24 13:30:00|11.8|12.07|11.744|11.898|2052000|3.256
1085491800|2004-05-25 13:30:00|11.7|12.306|11.635|12.267|2707000|3.357
1085578200|2004-05-26 13:30:00|12.3|12.47|12.2|12.308|2884000|3.368
1085664600|2004-05-27 13:30:00|12.168|12.168|11.816|12.037|3204000|3.294
1085751000|2004-05-28 13:30:00|11.6|11.88|11.3|11.74|4378000|3.213
1086096600|2004-06-01 13:30:00|11.55|11.95|11.435|11.935|3320000|3.266
1086183000|2004-06-02 13:30:00|11.95|12.12|11.86|11.9|1708000|3.257
1086269400|2004-06-03 13:30:00|11.675|11.764|11.35|11.397|3332000|3.119
1086355800|2004-06-04 13:30:00|11.575|11.842|11.545|11.625|1834000|3.181
1086615000|2004-06-07 13:30:00|11.825|12.317|11.785|12.23|2758000|3.347
1086701400|2004-06-08 13:30:00|12.23|12.37|12.1|12.2|2264000|3.339
1086787800|2004-06-09 13:30:00|12.2|12.2|11.37|11.425|6307000|3.127
1086874200|2004-06-10 13:30:00|11.61|11.664|11.381|11.582|4353000|3.17
1087219800|2004-06-14 13:30:00|11.572|11.572|11.087|11.201|2844000|3.065
1087306200|2004-06-15 13:30:00|11.128|11.39|11.086|11.352|2364000|3.107
1087392600|2004-06-16 13:30:00|11.625|11.663|11.28|11.6|3272000|3.175
1087479000|2004-06-17 13:30:00|11.75|12.705|11.75|12.55|7319000|3.435
1087565400|2004-06-18 13:30:00|12.55|12.55|12.31|12.4|2610000|3.394
1087824600|2004-06-21 13:30:00|12.475|12.555|12.268|12.35|2351000|3.38
1087911000|2004-06-22 13:30:00|12.225|12.239|12.021|12.22|2021000|3.344
1087997400|2004-06-23 13:30:00|12.35|12.35|12.123|12.278|1262000|3.36
1088083800|2004-06-24 13:30:00|12.3|12.7|12.26|12.466|3646000|3.412
1088170200|2004-06-25 13:30:00|12.441|12.57|12.379|12.429|1063000|3.402
1088429400|2004-06-28 13:30:00|12.454|12.58|11.936|12.153|2813000|3.326
1088515800|2004-06-29 13:30:00|12.153|12.31|12.05|12.2|1594000|3.339
1088602200|2004-06-30 13:30:00|12.3|12.371|12.192|12.2|1129000|3.339
1088688600|2004-07-01 13:30:00|12.11|12.226|11.666|11.79|3325000|3.227
1088775000|2004-07-02 13:30:00|11.755|12.025|11.755|11.986|1591000|3.28
1089120600|2004-07-06 13:30:00|11.936|12|11.7|11.8|1921000|3.229
1089207000|2004-07-07 13:30:00|11.825|12.159|11.732|12.06|2772000|3.301
1089293400|2004-07-08 13:30:00|11.965|12.004|11.363|11.4|2649000|3.12
1089379800|2004-07-09 13:30:00|11.48|11.625|11.311|11.447|2392000|3.133
1089639000|2004-07-12 13:30:00|11.447|11.71|11.306|11.617|2613000|3.179
1089725400|2004-07-13 13:30:00|11.675|11.835|11.62|11.771|1972000|3.221
1089811800|2004-07-14 13:30:00|11.7|11.85|11.58|11.631|1906000|3.183
1089898200|2004-07-15 13:30:00|11.82|11.91|11.735|11.795|2304000|3.228
1089984600|2004-07-16 13:30:00|11.9|12.015|11.875|11.91|1725000|3.259
1090243800|2004-07-19 13:30:00|11.98|12.034|11.796|11.86|1585000|3.246
1090330200|2004-07-20 13:30:00|11.76|11.761|11.454|11.572|2600000|3.167
1090416600|2004-07-21 13:30:00|11.573|11.64|11.2|11.237|2609000|3.075
1090503000|2004-07-22 13:30:00|11.433|11.433|10.85|11.04|5170000|3.021
1090589400|2004-07-23 13:30:00|11.23|11.326|11.026|11.245|1861000|3.078
1090848600|2004-07-26 13:30:00|11.145|11.221|11.065|11.2|1402000|3.065
1090935000|2004-07-27 13:30:00|11.19|11.5|11.12|11.47|2425000|3.139
1091021400|2004-07-28 13:30:00|11.228|11.28|10.82|11.202|6035000|3.066
1091107800|2004-07-29 13:30:00|11.3|11.35|11.14|11.302|1865000|3.093
1091194200|2004-07-30 13:30:00|11.515|11.747|11.45|11.705|2864000|3.203
1091453400|2004-08-02 13:30:00|11.7|11.898|11.62|11.839|1956000|3.24
1091539800|2004-08-03 13:30:00|11.82|11.82|11.676|11.752|2530000|3.216
1091626200|2004-08-04 13:30:00|11.675|12.14|11.585|12|3368000|3.284
1091712600|2004-08-05 13:30:00|11.9|11.9|11.74|11.765|2759000|3.22
1091799000|2004-08-06 13:30:00|11.702|12.034|11.61|11.99|4984000|3.281
1092058200|2004-08-09 13:30:00|12.09|12.18|11.93|11.975|3032000|3.277
1092144600|2004-08-10 13:30:00|12.025|12.065|11.95|11.985|1499000|3.28
1092231000|2004-08-11 13:30:00|11.944|11.987|11.522|11.56|4473000|3.164
1092317400|2004-08-12 13:30:00|11.7|11.8|11.651|11.76|3932000|3.218
1092403800|2004-08-13 13:30:00|11.9|12.096|11.872|12.006|2906000|3.286
1092663000|2004-08-16 13:30:00|12.05|12.55|12.01|12.451|3759000|3.408
1092749400|2004-08-17 13:30:00|12.65|12.8|12.39|12.523|3946000|3.427
1092835800|2004-08-18 13:30:00|12.373|12.399|12.11|12.368|3464000|3.385
1092922200|2004-08-19 13:30:00|12.368|12.48|12.308|12.33|1684000|3.374
1093008600|2004-08-20 13:30:00|12.255|12.461|12.255|12.415|1421000|3.398
1093267800|2004-08-23 13:30:00|12.39|12.4|12.34|12.35|1490000|3.38
1093354200|2004-08-24 13:30:00|12.35|12.415|12.317|12.395|1137000|3.392
1093440600|2004-08-25 13:30:00|12.301|12.535|12.28|12.482|2899000|3.416
1093527000|2004-08-26 13:30:00|12.325|12.4|12.034|12.117|3551000|3.316
1093613400|2004-08-27 13:30:00|12.217|12.3|12.13|12.182|1892000|3.334
1093872600|2004-08-30 13:30:00|12.265|12.265|12.06|12.15|1329000|3.325
1093959000|2004-08-31 13:30:00|12.3|13|12.282|12.936|8382000|3.54
1094045400|2004-09-01 13:30:00|12.99|13.92|12.98|13.899|11906000|3.804
1094131800|2004-09-02 13:30:00|13.75|13.82|13.45|13.785|8413000|3.773
1094218200|2004-09-03 13:30:00|13.785|14.5|13.785|14.075|8085000|3.852
1094563800|2004-09-07 13:30:00|14.325|14.6|13.942|14.52|4970000|3.974
1094650200|2004-09-08 13:30:00|14.51|14.51|14.025|14.17|4769000|3.878
1094736600|2004-09-09 13:30:00|14.25|14.368|14.11|14.18|3244000|3.881
1094823000|2004-09-10 13:30:00|14.18|14.425|14.131|14.335|2862000|3.923
1095082200|2004-09-13 13:30:00|14.305|14.975|14.305|14.64|7310000|4.007
1095168600|2004-09-14 13:30:00|14.85|14.882|14.325|14.508|5860000|3.971
1095255000|2004-09-15 13:30:00|14.29|14.595|14.2|14.298|3998000|3.913
1095341400|2004-09-16 13:30:00|14.298|14.35|13.84|13.944|5284000|3.816
1095427800|2004-09-17 13:30:00|13.95|14.15|13.92|13.99|3593000|3.829
1095687000|2004-09-20 13:30:00|13.7|14|13.4|13.889|3866000|3.801
1095773400|2004-09-21 13:30:00|14|14.252|13.825|14.107|3043000|3.861
1095859800|2004-09-22 13:30:00|14.05|14.053|13.82|13.845|1700000|3.789
1095946200|2004-09-23 13:30:00|13.674|13.906|13.65|13.8|2076000|3.777
1096032600|2004-09-24 13:30:00|13.75|13.928|13.697|13.697|2164000|3.749
1096291800|2004-09-27 13:30:00|13.61|13.833|13.45|13.78|2062000|3.771
1096378200|2004-09-28 13:30:00|13.75|14.175|13.625|14.09|2774000|3.856
1096464600|2004-09-29 13:30:00|14.015|14.415|13.918|14.251|3112000|3.9
1096551000|2004-09-30 13:30:00|14.351|14.5|14.225|14.499|3084000|3.968
1096637400|2004-10-01 13:30:00|14.7|14.945|14.606|14.813|3764000|4.054
1096896600|2004-10-04 13:30:00|15.089|15.247|14.843|15.022|4521000|4.111
1096983000|2004-10-05 13:30:00|15.05|15.16|14.816|15|2423000|4.105
1097069400|2004-10-06 13:30:00|15|15.036|14.72|14.915|3409000|4.082
1097155800|2004-10-07 13:30:00|14.905|14.961|14.315|14.35|5333000|3.927
1097242200|2004-10-08 13:30:00|14.375|14.64|14.375|14.598|2554000|3.995
1097501400|2004-10-11 13:30:00|14.6|14.63|14.442|14.528|1396000|3.976
1097587800|2004-10-12 13:30:00|14.33|14.444|14.135|14.361|2799000|3.93
1097674200|2004-10-13 13:30:00|14.362|14.444|13.775|13.92|5577000|3.81
1097760600|2004-10-14 13:30:00|13.9|14.145|13.7|13.81|5187000|3.779
1097847000|2004-10-15 13:30:00|13.825|14.05|13.823|14.01|1466000|3.834
1098106200|2004-10-18 13:30:00|14.01|14.476|13.98|14.355|3420000|3.929
1098192600|2004-10-19 13:30:00|14.5|14.663|14.259|14.28|3423000|3.908
1098279000|2004-10-20 13:30:00|14.199|14.199|13.688|13.95|3259000|3.818
1098365400|2004-10-21 13:30:00|14.125|14.35|13.83|14.335|1768000|3.923
1098451800|2004-10-22 13:30:00|14.35|14.381|14.1|14.353|2217000|3.928
1098711000|2004-10-25 13:30:00|14.34|14.359|14.002|14.082|1501000|3.854
1098797400|2004-10-26 13:30:00|14.12|14.8|14.12|14.8|2591000|4.05
1098883800|2004-10-27 13:30:00|14.8|15.092|14.702|14.9|3900000|4.078
1098970200|2004-10-28 13:30:00|14.725|14.726|14.5|14.62|2172000|4.001
1099056600|2004-10-29 13:30:00|14.655|14.85|14.477|14.512|2723000|3.972
1099319400|2004-11-01 14:30:00|14.476|14.801|14.45|14.745|1747000|4.035
1099405800|2004-11-02 14:30:00|14.69|15.147|14.672|14.984|2641000|4.101
1099492200|2004-11-03 14:30:00|15.125|15.438|15.065|15.244|3131000|4.172
1099578600|2004-11-04 14:30:00|15.219|15.3|14.83|15.025|3374000|4.112
1099665000|2004-11-05 14:30:00|15.19|15.247|14.877|15.026|1978000|4.112
1099924200|2004-11-08 14:30:00|15.05|15.441|14.971|15.346|2464000|4.2
1100010600|2004-11-09 14:30:00|15.346|15.59|15.217|15.409|2428000|4.217
1100097000|2004-11-10 14:30:00|14.899|15.04|14.35|14.81|10373000|4.053
1100183400|2004-11-11 14:30:00|14.67|14.671|13.951|14.172|8899000|3.879
1100269800|2004-11-12 14:30:00|14.3|14.335|14.05|14.195|6102000|3.885
1100529000|2004-11-15 14:30:00|14.25|14.51|14.225|14.25|2634000|3.9
1100615400|2004-11-16 14:30:00|14.25|14.25|13.866|13.9|5167000|3.804
1100701800|2004-11-17 14:30:00|13.96|14.1|13.875|13.918|3702000|3.809
1100788200|2004-11-18 14:30:00|13.917|14.8|13.817|14.722|6868000|4.029
1100874600|2004-11-19 14:30:00|14.335|14.4|13.961|14.052|3949000|3.846
1101133800|2004-11-22 14:30:00|13.985|14.466|13.55|14.337|4878000|3.924
1101220200|2004-11-23 14:30:00|14.8|14.817|13.499|13.499|12025000|3.694
1101306600|2004-11-24 14:30:00|13.6|14.075|13.54|13.761|6424000|3.766
1101479400|2004-11-26 14:30:00|13.99|14.11|13.5|13.633|6864000|3.731
1101738600|2004-11-29 14:30:00|13.55|13.779|13.449|13.68|6800000|3.744
1101825000|2004-11-30 14:30:00|13.9|13.909|13.6|13.871|3365000|3.796
1101911400|2004-12-01 14:30:00|13.605|13.872|13.605|13.666|3674000|3.74
1101997800|2004-12-02 14:30:00|13.6|13.797|13.6|13.6|3384000|3.722
1102084200|2004-12-03 14:30:00|13.601|13.664|13.369|13.37|6860000|3.659
1102343400|2004-12-06 14:30:00|13.44|14.06|13.44|14.012|7967000|3.835
1102429800|2004-12-07 14:30:00|14.2|14.2|13.764|13.819|12468000|3.782
1102516200|2004-12-08 14:30:00|13.017|13.101|12.35|12.506|28131000|3.423
1102602600|2004-12-09 14:30:00|12.6|12.615|12|12.29|14952000|3.363
1102689000|2004-12-10 14:30:00|12.627|12.9|12.501|12.799|11845000|3.503
1102948200|2004-12-13 14:30:00|12.8|13.1|12.8|12.953|5822000|3.545
1103034600|2004-12-14 14:30:00|13.1|13.205|12.371|12.425|12933000|3.4
1103121000|2004-12-15 14:30:00|12.345|12.445|11.735|11.901|26928000|3.257
1103207400|2004-12-16 14:30:00|11.901|12.826|11.88|12.625|44534000|3.455
1103293800|2004-12-17 14:30:00|12.9|13.17|12.425|13.09|31578000|3.582
1103553000|2004-12-20 14:30:00|12.99|13.32|12.83|13.199|6793000|3.612
1103639400|2004-12-21 14:30:00|13.4|13.5|13.275|13.326|7606000|3.647
1103725800|2004-12-22 14:30:00|13.5|13.56|13.342|13.412|7083000|3.671
1103812200|2004-12-23 14:30:00|13.413|13.515|13.341|13.36|3603000|3.656
1104157800|2004-12-27 14:30:00|13.31|13.5|13.287|13.45|2401000|3.681
1104244200|2004-12-28 14:30:00|13.36|13.49|13.29|13.483|1524000|3.69
1104330600|2004-12-29 14:30:00|13.682|13.745|13.487|13.601|4787000|3.722
1104417000|2004-12-30 14:30:00|13.666|13.994|13.666|13.899|3884000|3.804
1104503400|2004-12-31 14:30:00|13.99|13.99|13.845|13.851|1639000|3.791
1104762600|2005-01-03 14:30:00|13.928|14.24|13.828|13.864|2808000|3.794|split|4
1104849000|2005-01-04 14:30:00|13.9|13.96|13.088|13.256|3943200|3.628
1104935400|2005-01-05 14:30:00|13.66|13.664|13.1|13.12|2682000|3.591
1105021800|2005-01-06 14:30:00|13.1|13.304|12.932|13|3445000|3.558
1105108200|2005-01-07 14:30:00|13.036|13.2|12.82|12.844|5932200|3.515
1105367400|2005-01-10 14:30:00|13.1|13.756|13.04|13.556|6070500|3.71
1105453800|2005-01-11 14:30:00|13.68|13.68|13.36|13.4|2600700|3.667
1105540200|2005-01-12 14:30:00|13.44|13.56|12.964|13.064|3483000|3.575
1105626600|2005-01-13 14:30:00|13.2|13.24|12.94|13.048|4779500|3.571
1105713000|2005-01-14 14:30:00|13.148|13.76|13.088|13.608|2813000|3.724
1106058600|2005-01-18 14:30:00|13.36|13.468|12.904|13.368|2831000|3.659
1106145000|2005-01-19 14:30:00|13.36|13.416|13.024|13.064|2301000|3.575
1106231400|2005-01-20 14:30:00|12.964|13.04|12.808|12.9|2098000|3.53
1106317800|2005-01-21 14:30:00|13.12|13.14|12.808|12.88|2873200|3.525
1106577000|2005-01-24 14:30:00|13.18|13.18|12.876|13|3416000|3.558
1106663400|2005-01-25 14:30:00|13.2|13.416|13|13.38|4264500|3.662
1106749800|2005-01-26 14:30:00|13.376|13.864|13.32|13.84|3676500|3.788
1106836200|2005-01-27 14:30:00|13.82|14.1|13.8|13.9|3744200|3.804
1106922600|2005-01-28 14:30:00|13.8|14.204|13.8|14.204|3979500|3.887
1107181800|2005-01-31 14:30:00|14.78|14.8|14.34|14.392|4018700|3.939
1107268200|2005-02-01 14:30:00|14.48|14.6|14.4|14.488|3798200|3.965
1107354600|2005-02-02 14:30:00|14.54|14.54|14.24|14.372|2563000|3.933
1107441000|2005-02-03 14:30:00|14.472|14.48|13.972|14.084|3417500|3.854
1107527400|2005-02-04 14:30:00|14.24|14.78|14.16|14.684|6283500|4.019
1107786600|2005-02-07 14:30:00|14.584|14.636|14.28|14.36|3645700|3.93
1107873000|2005-02-08 14:30:00|14.52|14.84|14.44|14.784|6813700|4.046
1107959400|2005-02-09 14:30:00|14.74|14.74|14.44|14.444|3038500|3.953
1108045800|2005-02-10 14:30:00|14.588|14.596|14.38|14.424|1713500|3.948
1108132200|2005-02-11 14:30:00|14.324|14.92|14.2|14.832|3204000|4.059
1108391400|2005-02-14 14:30:00|15.3|15.3|15.1|15.14|3743200|4.143
1108477800|2005-02-15 14:30:00|15.1|15.364|14.972|15.32|3136500|4.193
1108564200|2005-02-16 14:30:00|15.22|15.22|15.044|15.16|3138500|4.149
1108650600|2005-02-17 14:30:00|15.24|15.28|14.844|14.9|2384200|4.078
1108737000|2005-02-18 14:30:00|14.82|14.992|14.688|14.752|2710000|4.037
1109082600|2005-02-22 14:30:00|14.752|14.812|14.56|14.6|3084700|3.996
1109169000|2005-02-23 14:30:00|14.56|14.712|14.408|14.656|1148700|4.011
1109255400|2005-02-24 14:30:00|14.82|15.4|14.8|15.2|3663700|4.16
1109341800|2005-02-25 14:30:00|15.2|15.88|15.136|15.74|4914000|4.308
1109601000|2005-02-28 14:30:00|16.08|16.08|15.88|16.036|4666200|4.389
1109687400|2005-03-01 14:30:00|16|16.036|15.484|15.632|2598200|4.278
1109773800|2005-03-02 14:30:00|15.6|15.604|15.34|15.448|2797200|4.228
1109860200|2005-03-03 14:30:00|15.6|15.6|15.372|15.42|1707200|4.22
1109946600|2005-03-04 14:30:00|15.42|15.6|15.116|15.208|3467000|4.162
1110205800|2005-03-07 14:30:00|15.32|15.8|14.94|15.624|2374500|4.276
1110292200|2005-03-08 14:30:00|15.76|15.776|15.572|15.572|2178500|4.262
1110378600|2005-03-09 14:30:00|15.52|15.972|15.472|15.64|2967500|4.28
1110465000|2005-03-10 14:30:00|15.64|15.648|15.24|15.304|4159700|4.188
1110551400|2005-03-11 14:30:00|15.6|15.756|15.284|15.576|2443500|4.263
1110810600|2005-03-14 14:30:00|15.576|15.576|15.06|15.152|2057700|4.147
1110897000|2005-03-15 14:30:00|14.804|15.14|14.268|14.524|4775700|3.975
1110983400|2005-03-16 14:30:00|14.52|14.524|14.088|14.18|4650500|3.881
1111069800|2005-03-17 14:30:00|14.2|14.596|14.012|14.28|3796000|3.908
1111156200|2005-03-18 14:30:00|14.46|14.488|14.2|14.368|2955200|3.932
1111415400|2005-03-21 14:30:00|14.1|14.2|13.864|14.2|4087700|3.886
1111501800|2005-03-22 14:30:00|14.5|14.796|14.384|14.416|7165200|3.945
1111588200|2005-03-23 14:30:00|14.1|14.236|13.872|14.112|4856000|3.862
1111674600|2005-03-24 14:30:00|14.4|14.42|14.164|14.172|4189500|3.879
1112020200|2005-03-28 14:30:00|14.22|14.34|13.884|13.888|1951700|3.801
1112106600|2005-03-29 14:30:00|14.096|14.172|13.716|13.728|2391500|3.757
1112193000|2005-03-30 14:30:00|13.52|13.948|13.416|13.86|3164700|3.793
1112279400|2005-03-31 14:30:00|14.02|14.3|13.928|14.076|2056000|3.852
1112365800|2005-04-01 14:30:00|14.34|14.66|13.788|13.836|4370000|3.787
1112621400|2005-04-04 13:30:00|13.86|14.048|13.704|13.92|2860500|3.81
1112707800|2005-04-05 13:30:00|13.956|14.3|13.956|14.104|3115000|3.86
1112794200|2005-04-06 13:30:00|14.4|14.816|14.38|14.6|5237500|3.996
1112880600|2005-04-07 13:30:00|14.756|14.9|14.624|14.892|2826500|4.076
1112967000|2005-04-08 13:30:00|15.092|15.2|15|15.004|2699700|4.106
1113226200|2005-04-11 13:30:00|14.5|14.9|14.44|14.728|2164000|4.031
1113312600|2005-04-12 13:30:00|14.8|14.92|14.672|14.8|4861700|4.05
1113399000|2005-04-13 13:30:00|14.86|14.86|14.308|14.356|3005200|3.929
1113485400|2005-04-14 13:30:00|14.436|14.472|14.1|14.152|3411000|3.873
1113571800|2005-04-15 13:30:00|14.216|14.28|13.928|13.94|3152700|3.815
1113831000|2005-04-18 13:30:00|13.944|13.944|13.432|13.532|4898700|3.703
1113917400|2005-04-19 13:30:00|13.8|14.02|13.6|13.62|5389200|3.727
1114003800|2005-04-20 13:30:00|13.72|13.788|13.2|13.332|3651500|3.649
1114090200|2005-04-21 13:30:00|13.532|13.864|13.5|13.812|2703700|3.78
1114176600|2005-04-22 13:30:00|13.84|13.876|13.6|13.688|1557500|3.746
1114435800|2005-04-25 13:30:00|14|14.152|13.86|14.132|3290500|3.868
1114522200|2005-04-26 13:30:00|14.16|14.18|13.964|14.056|2368700|3.847
1114608600|2005-04-27 13:30:00|13.8|13.828|13.58|13.7|2481000|3.749
1114695000|2005-04-28 13:30:00|13.4|13.492|12.944|13.192|2989500|3.61
1114781400|2005-04-29 13:30:00|13.204|13.54|13.184|13.44|3153500|3.744|divid|0.2308
1115040600|2005-05-02 13:30:00|13.32|13.488|13.172|13.2|1318200|3.677
1115127000|2005-05-03 13:30:00|13.1|13.264|12.972|13.024|3582700|3.628
1115213400|2005-05-04 13:30:00|13.2|13.548|13.1|13.52|2548700|3.766
1115299800|2005-05-05 13:30:00|13.52|13.64|13.412|13.54|1920000|3.772
1115386200|2005-05-06 13:30:00|13.8|13.804|13.38|13.64|1670200|3.799
1115645400|2005-05-09 13:30:00|13.76|13.88|13.584|13.84|1268200|3.855
1115731800|2005-05-10 13:30:00|13.84|13.84|13.5|13.56|2225700|3.777
1115818200|2005-05-11 13:30:00|13.388|13.436|13.1|13.296|2440700|3.704
1115904600|2005-05-12 13:30:00|13.26|13.3|12.824|12.852|4180000|3.58
1115991000|2005-05-13 13:30:00|13|13.1|12.9|12.916|3221200|3.598
1116250200|2005-05-16 13:30:00|12.916|12.916|12.188|12.46|6357000|3.471
1116336600|2005-05-17 13:30:00|12.6|12.756|12.472|12.508|3564200|3.484
1116423000|2005-05-18 13:30:00|12.512|12.9|12.508|12.868|5574500|3.584
1116509400|2005-05-19 13:30:00|12.88|13.272|12.808|13.196|4596000|3.676
1116595800|2005-05-20 13:30:00|13.5|13.5|13.104|13.216|4874000|3.681
1116855000|2005-05-23 13:30:00|13.048|13.54|13.048|13.488|2081000|3.757
1116941400|2005-05-24 13:30:00|13.56|13.828|13.532|13.784|3396200|3.84
1117027800|2005-05-25 13:30:00|13.684|13.744|13.288|13.292|3416700|3.702
1117114200|2005-05-26 13:30:00|13.44|13.592|13.412|13.444|3753200|3.745
1117200600|2005-05-27 13:30:00|13.5|13.56|13.412|13.512|1984700|3.764
1117546200|2005-05-31 13:30:00|13.6|14.2|13.6|14.04|11284000|3.911
1117632600|2005-06-01 13:30:00|13.64|13.82|13.372|13.4|9310500|3.733
1117719000|2005-06-02 13:30:00|13.4|13.56|12.476|12.8|12378700|3.565
1117805400|2005-06-03 13:30:00|12.64|13.096|12.56|12.72|7628700|3.543
1118064600|2005-06-06 13:30:00|12.64|12.796|12.5|12.576|4884700|3.503
1118151000|2005-06-07 13:30:00|12.636|12.792|12.552|12.564|3216200|3.5
1118237400|2005-06-08 13:30:00|12.624|12.928|12.544|12.612|5202000|3.513
1118323800|2005-06-09 13:30:00|12.628|12.68|12.52|12.56|3838500|3.499
1118410200|2005-06-10 13:30:00|12.66|12.68|12.544|12.56|2054500|3.499
1118669400|2005-06-13 13:30:00|12.6|12.816|12.56|12.7|4331700|3.538
1118755800|2005-06-14 13:30:00|12.76|12.82|12.58|12.688|3082700|3.534
1118842200|2005-06-15 13:30:00|12.756|12.84|12.424|12.568|4909500|3.501
1118928600|2005-06-16 13:30:00|12.544|12.672|12.544|12.628|2397500|3.518
1119015000|2005-06-17 13:30:00|12.78|13.148|12.688|13.1|3773700|3.649
1119274200|2005-06-20 13:30:00|13.1|13.1|12.78|12.86|2757500|3.582
1119360600|2005-06-21 13:30:00|12.848|12.944|12.816|12.88|3708700|3.588
1119447000|2005-06-22 13:30:00|12.92|13.252|12.92|13.2|3464200|3.677
1119533400|2005-06-23 13:30:00|13.2|13.304|12.948|13.016|2585500|3.626
1119619800|2005-06-24 13:30:00|13.056|13.128|12.86|12.944|1440500|3.606
1119879000|2005-06-27 13:30:00|12.812|12.98|12.8|12.908|1736200|3.596
1119965400|2005-06-28 13:30:00|12.964|13.34|12.8|13.256|3062200|3.692
1120051800|2005-06-29 13:30:00|13.28|13.34|13.06|13.224|2115700|3.684
1120138200|2005-06-30 13:30:00|13.26|13.612|13.228|13.46|4756200|3.749
1120224600|2005-07-01 13:30:00|13.56|13.68|13.448|13.556|2811500|3.776
1120570200|2005-07-05 13:30:00|13.34|13.816|13.3|13.684|2491700|3.812
1120656600|2005-07-06 13:30:00|13.82|14.12|13.82|14.02|5116000|3.905
1120743000|2005-07-07 13:30:00|13.88|13.932|13.724|13.88|1822500|3.866
1120829400|2005-07-08 13:30:00|13.98|14.396|13.976|14.28|5239000|3.978
1121088600|2005-07-11 13:30:00|14.5|14.644|14.26|14.364|4663500|4.001
1121175000|2005-07-12 13:30:00|14.364|14.368|14.192|14.24|1373700|3.967
1121261400|2005-07-13 13:30:00|14.3|14.792|14.212|14.356|1322200|3.999
1121347800|2005-07-14 13:30:00|14.268|14.5|13.988|14.192|2606500|3.953
1121434200|2005-07-15 13:30:00|14.02|14.12|13.888|13.98|2224200|3.894
1121693400|2005-07-18 13:30:00|13.96|14.056|13.86|13.996|1836200|3.899
1121779800|2005-07-19 13:30:00|14|14.06|13.92|14.028|3327200|3.908
1121866200|2005-07-20 13:30:00|14.024|14.256|14|14.24|1877700|3.967
1121952600|2005-07-21 13:30:00|14.18|14.292|13.964|14.252|1969500|3.97
1122039000|2005-07-22 13:30:00|14.8|14.968|14.452|14.64|4001500|4.078
1122298200|2005-07-25 13:30:00|14.64|14.696|14.252|14.3|2165200|3.983
1122384600|2005-07-26 13:30:00|14.312|14.34|14.08|14.132|1296700|3.936
1122471000|2005-07-27 13:30:00|14.156|14.34|14.132|14.28|1190000|3.978
1122557400|2005-07-28 13:30:00|14.4|14.496|14.348|14.392|1441200|4.009
1122643800|2005-07-29 13:30:00|14.428|14.444|14.136|14.184|1449500|3.951
1122903000|2005-08-01 13:30:00|14.276|14.472|14.22|14.228|1728200|3.963
1122989400|2005-08-02 13:30:00|14.372|14.56|14.256|14.536|2959700|4.049
1123075800|2005-08-03 13:30:00|14.496|14.496|14.2|14.22|1770000|3.961
1123162200|2005-08-04 13:30:00|14.28|14.46|14.096|14.38|4020000|4.006
1123248600|2005-08-05 13:30:00|14.5|14.696|14.44|14.58|3457000|4.061
1123507800|2005-08-08 13:30:00|14.7|14.916|14.536|14.584|2543200|4.062
1123594200|2005-08-09 13:30:00|14.8|14.836|14.584|14.66|2106000|4.084
1123680600|2005-08-10 13:30:00|14.876|15.336|14.808|15.208|4131200|4.236
1123767000|2005-08-11 13:30:00|15.096|15.1|14.664|14.88|3230500|4.145
1123853400|2005-08-12 13:30:00|14.8|14.804|14.32|14.408|3717200|4.013
1124112600|2005-08-15 13:30:00|14.46|14.6|14.384|14.536|1592500|4.049
1124199000|2005-08-16 13:30:00|14.632|14.856|14.596|14.6|2083000|4.067
1124285400|2005-08-17 13:30:00|14.6|14.76|14.364|14.4|4051200|4.011
1124371800|2005-08-18 13:30:00|14.588|14.924|14.4|14.824|3186700|4.129
1124458200|2005-08-19 13:30:00|15|15.144|14.9|14.972|2071200|4.17
1124717400|2005-08-22 13:30:00|14.96|15.172|14.932|14.984|1458700|4.174
1124803800|2005-08-23 13:30:00|15.4|15.42|15.052|15.12|2795200|4.212
1124890200|2005-08-24 13:30:00|15|15.2|14.72|14.724|2714000|4.101
1124976600|2005-08-25 13:30:00|15.24|15.316|15.1|15.284|2916000|4.257
1125063000|2005-08-26 13:30:00|15.42|15.42|15|15.068|1789200|4.197
1125322200|2005-08-29 13:30:00|15.048|15.216|15.044|15.2|1174500|4.234
1125408600|2005-08-30 13:30:00|15.2|15.208|14.752|14.8|3803200|4.123
1125495000|2005-08-31 13:30:00|14.8|14.96|14.74|14.8|2877700|4.123
1125581400|2005-09-01 13:30:00|14.76|14.988|14.76|14.956|2095000|4.166
1125667800|2005-09-02 13:30:00|14.98|15.352|14.92|15.336|4771000|4.272
1126013400|2005-09-06 13:30:00|15.548|15.548|14.952|15.2|2930200|4.234
1126099800|2005-09-07 13:30:00|15.26|15.512|15.164|15.328|6970700|4.27
1126186200|2005-09-08 13:30:00|15.76|15.8|15.412|15.52|6484500|4.323
1126272600|2005-09-09 13:30:00|15.6|15.724|15.348|15.6|6190000|4.345
1126531800|2005-09-12 13:30:00|15.64|16.528|15.64|16.324|9505500|4.547
1126618200|2005-09-13 13:30:00|16.192|16.236|15.656|15.664|5475700|4.363
1126704600|2005-09-14 13:30:00|15.636|15.748|15.42|15.44|3841700|4.301
1126791000|2005-09-15 13:30:00|15.44|15.48|15.236|15.384|3425500|4.285
1126877400|2005-09-16 13:30:00|15.44|15.9|15.44|15.8|4239700|4.401
1127136600|2005-09-19 13:30:00|15.98|16.124|15.848|15.952|4176500|4.443
1127223000|2005-09-20 13:30:00|15.88|16.016|15.468|15.536|4064700|4.328
1127309400|2005-09-21 13:30:00|15.496|15.92|15.496|15.764|3855500|4.391
1127395800|2005-09-22 13:30:00|15.62|15.936|15.62|15.856|2662700|4.417
1127482200|2005-09-23 13:30:00|15.96|16|15.7|15.92|2535000|4.435
1127741400|2005-09-26 13:30:00|16.08|16.236|15.732|15.868|1873200|4.42
1127827800|2005-09-27 13:30:00|15.94|16.596|15.94|16.42|3335500|4.574
1127914200|2005-09-28 13:30:00|16.6|16.884|16.464|16.476|4479500|4.589
1128000600|2005-09-29 13:30:00|16.48|16.668|16.084|16.196|2290200|4.511
1128087000|2005-09-30 13:30:00|16.26|16.284|15.94|16.272|2102700|4.533
1128346200|2005-10-03 13:30:00|16.22|16.312|16.056|16.06|2712500|4.474
1128432600|2005-10-04 13:30:00|15.86|16.216|15.86|15.872|3306200|4.421
1128519000|2005-10-05 13:30:00|15.82|15.82|15.068|15.32|6781200|4.267
1128605400|2005-10-06 13:30:00|14.764|15.312|14.628|15.08|6139500|4.201
1128691800|2005-10-07 13:30:00|15|15.212|14.936|15.18|2098000|4.228
1128951000|2005-10-10 13:30:00|15.22|15.34|14.812|14.872|3365000|4.143
1129037400|2005-10-11 13:30:00|15|15.4|15|15.012|2771500|4.182
1129123800|2005-10-12 13:30:00|14.804|14.964|14.628|14.66|3491500|4.084
1129210200|2005-10-13 13:30:00|14|14.396|13.98|14.352|5233000|3.998
1129296600|2005-10-14 13:30:00|14.16|14.2|13.772|14.088|5366500|3.924
1129555800|2005-10-17 13:30:00|13.988|14.288|13.824|14.26|4454000|3.972
1129642200|2005-10-18 13:30:00|14.12|14.18|13.876|13.876|3123200|3.865
1129728600|2005-10-19 13:30:00|13.6|14.32|13.544|14.26|7381200|3.972
1129815000|2005-10-20 13:30:00|14.22|14.228|13.82|13.94|4897700|3.883
1129901400|2005-10-21 13:30:00|13.96|14.196|13.86|14|3539700|3.9
1130160600|2005-10-24 13:30:00|14.14|14.608|14.116|14.432|3063700|4.02
1130247000|2005-10-25 13:30:00|14.26|14.34|14.068|14.12|2362200|3.933
1130333400|2005-10-26 13:30:00|14.1|14.744|14.04|14.428|3143200|4.019
1130419800|2005-10-27 13:30:00|14.28|14.32|14.068|14.144|2962700|3.94
1130506200|2005-10-28 13:30:00|14.1|14.7|14.1|14.636|2448500|4.077
1130769000|2005-10-31 14:30:00|14.84|14.956|14.68|14.796|3024200|4.121
1130855400|2005-11-01 14:30:00|14.7|14.928|14.6|14.78|2126500|4.117
1130941800|2005-11-02 14:30:00|14.868|15.08|14.8|14.948|3050500|4.164
1131028200|2005-11-03 14:30:00|15.028|15.576|15.008|15.36|4988500|4.279
1131114600|2005-11-04 14:30:00|15.4|15.48|15.124|15.26|1574500|4.251
1131373800|2005-11-07 14:30:00|15.08|15.156|14.864|15|2410700|4.178
1131460200|2005-11-08 14:30:00|14.82|15.236|14.82|15.124|1366700|4.213
1131546600|2005-11-09 14:30:00|15.14|15.14|14.92|14.92|2220200|4.156
1131633000|2005-11-10 14:30:00|14.76|15|14.588|14.992|1682500|4.176
1131719400|2005-11-11 14:30:00|14.908|15.084|14.896|14.98|1088000|4.173
1131978600|2005-11-14 14:30:00|15.04|15.14|14.7|14.752|2917500|4.109
1132065000|2005-11-15 14:30:00|14.8|14.884|14.62|14.764|2206700|4.113
1132151400|2005-11-16 14:30:00|14.676|15.376|14.624|15.348|3707200|4.275
1132237800|2005-11-17 14:30:00|15.44|15.756|15.3|15.384|3806500|4.285
1132324200|2005-11-18 14:30:00|15.392|15.576|15.3|15.548|1937000|4.331
1132583400|2005-11-21 14:30:00|15.588|15.956|15.588|15.956|2499500|4.445
1132669800|2005-11-22 14:30:00|15.92|15.94|15.428|15.568|4690500|4.336
1132756200|2005-11-23 14:30:00|15.04|15.4|13.88|14.24|19917000|3.967
1132929000|2005-11-25 14:30:00|14.58|14.82|14.5|14.76|6892000|4.111
1133188200|2005-11-28 14:30:00|14.8|14.856|14.72|14.852|6779000|4.137
1133274600|2005-11-29 14:30:00|14.8|14.86|14.244|14.364|6917500|4.001
1133361000|2005-11-30 14:30:00|14.38|14.428|14|14.188|10529700|3.952
1133447400|2005-12-01 14:30:00|14.2|14.668|14.2|14.324|7122700|3.99
1133533800|2005-12-02 14:30:00|14.38|14.7|14.212|14.264|3532500|3.973
1133793000|2005-12-05 14:30:00|14.292|14.42|14.152|14.344|3710500|3.996
1133879400|2005-12-06 14:30:00|14.244|14.428|14.132|14.32|4102000|3.989
1133965800|2005-12-07 14:30:00|14.32|14.36|13.892|13.988|3217500|3.896
1134052200|2005-12-08 14:30:00|14.08|14.08|13.9|14.008|2597000|3.902
1134138600|2005-12-09 14:30:00|14.08|14.272|14.036|14.16|2203500|3.944
1134397800|2005-12-12 14:30:00|14.192|14.26|13.868|13.92|4391700|3.877
1134484200|2005-12-13 14:30:00|14|14.036|13.66|13.928|4657700|3.88
1134570600|2005-12-14 14:30:00|13.928|14.08|13.756|13.884|4017500|3.867
1134657000|2005-12-15 14:30:00|13.916|13.916|13.572|13.64|2654200|3.799
1134743400|2005-12-16 14:30:00|13.76|13.88|13.616|13.776|2303000|3.837
1135002600|2005-12-19 14:30:00|13.736|13.916|13.628|13.78|2164700|3.838
1135089000|2005-12-20 14:30:00|13.78|13.936|13.664|13.832|1600200|3.853
1135175400|2005-12-21 14:30:00|13.788|14.252|13.788|14.192|4654700|3.953
1135261800|2005-12-22 14:30:00|14.2|14.208|14.04|14.12|2343200|3.933
1135348200|2005-12-23 14:30:00|14.02|14.196|14.02|14.1|978200|3.928
1135693800|2005-12-27 14:30:00|14.14|14.184|13.92|14.004|1620200|3.901
1135780200|2005-12-28 14:30:00|14.004|14.088|13.9|14.012|1069000|3.903
1135866600|2005-12-29 14:30:00|14.012|14.12|13.964|14.104|1637000|3.929
1135953000|2005-12-30 14:30:00|14.1|14.14|14|14|1603200|3.9
1136298600|2006-01-03 14:30:00|14.04|14.552|14.036|14.548|3172000|4.052
1136385000|2006-01-04 14:30:00|14.56|14.856|14.556|14.816|4504700|4.127
1136471400|2006-01-05 14:30:00|14.816|14.84|14.64|14.764|3721700|4.113
1136557800|2006-01-06 14:30:00|14.78|14.8|14.68|14.72|3090000|4.1
1136817000|2006-01-09 14:30:00|14.78|14.876|14.64|14.812|3115000|4.126
1136903400|2006-01-10 14:30:00|14.812|14.888|14.724|14.744|3535700|4.107
1136989800|2006-01-11 14:30:00|14.792|14.9|14.688|14.796|5855000|4.121
1137076200|2006-01-12 14:30:00|14.896|14.968|14.456|14.72|5978500|4.1
1137162600|2006-01-13 14:30:00|14.8|15.18|14.676|14.996|8830700|4.177
1137508200|2006-01-17 14:30:00|14.8|14.844|14.7|14.8|6690000|4.123
1137594600|2006-01-18 14:30:00|14.8|14.804|14.364|14.5|5230000|4.039
1137681000|2006-01-19 14:30:00|14.62|15.02|14.56|15.008|4654200|4.18
1137767400|2006-01-20 14:30:00|15.048|15.052|14.72|14.8|4103000|4.123
1138026600|2006-01-23 14:30:00|14.8|15.156|14.8|15.096|3063500|4.205
1138113000|2006-01-24 14:30:00|15|15.012|14.836|14.9|3302700|4.15
1138199400|2006-01-25 14:30:00|14.88|14.916|14.764|14.848|2466500|4.136
1138285800|2006-01-26 14:30:00|14.852|14.96|14.76|14.948|3165000|4.164
1138372200|2006-01-27 14:30:00|15.04|15.268|14.904|15.256|4224500|4.25
1138631400|2006-01-30 14:30:00|15.156|15.16|14.46|14.928|3257000|4.158
1138717800|2006-01-31 14:30:00|14.84|15.012|14.716|14.992|3163200|4.176
1138804200|2006-02-01 14:30:00|15.136|15.144|15.044|15.064|3390000|4.196
1138890600|2006-02-02 14:30:00|15.12|15.124|14.688|14.776|2602700|4.116
1138977000|2006-02-03 14:30:00|14.772|14.784|14.404|14.536|3422000|4.049
1139236200|2006-02-06 14:30:00|14.58|14.752|14.56|14.688|2188000|4.091
1139322600|2006-02-07 14:30:00|14.688|14.688|14.308|14.36|5568700|4
1139409000|2006-02-08 14:30:00|14.32|14.4|14.2|14.328|3768200|3.991
1139495400|2006-02-09 14:30:00|14.48|14.524|14.28|14.304|2817500|3.984
1139581800|2006-02-10 14:30:00|14.392|14.392|14.084|14.14|3387500|3.939
1139841000|2006-02-13 14:30:00|14.12|14.312|14.064|14.096|2550500|3.926
1139927400|2006-02-14 14:30:00|14.008|14.172|13.732|14.04|3519700|3.911
1140013800|2006-02-15 14:30:00|14.1|14.456|14.092|14.372|3555000|4.003
1140100200|2006-02-16 14:30:00|14.62|15.084|14.528|15.072|5638200|4.198
1140186600|2006-02-17 14:30:00|15.18|15.22|14.88|15.16|4653200|4.223
1140532200|2006-02-21 14:30:00|15.18|15.188|14.632|14.66|4916700|4.084
1140618600|2006-02-22 14:30:00|14.8|14.812|14.548|14.696|4952500|4.094
1140705000|2006-02-23 14:30:00|14.94|15.04|14.684|14.916|3326700|4.155
1140791400|2006-02-24 14:30:00|15.016|15.032|14.82|14.952|1154700|4.165
1141050600|2006-02-27 14:30:00|15.036|15.1|14.816|14.888|1366000|4.147
1141137000|2006-02-28 14:30:00|14.6|14.652|14.368|14.428|4748200|4.019
1141223400|2006-03-01 14:30:00|14.54|14.84|14.528|14.792|3712700|4.12
1141309800|2006-03-02 14:30:00|15.04|15.584|15.04|15.584|8375500|4.341
1141396200|2006-03-03 14:30:00|15.476|15.624|15.32|15.484|4161200|4.313
1141655400|2006-03-06 14:30:00|15.476|15.564|15.252|15.296|3717700|4.261
1141741800|2006-03-07 14:30:00|14.8|14.94|14.74|14.86|5582200|4.139
1141828200|2006-03-08 14:30:00|14.86|14.86|14.476|14.644|3475000|4.079
1141914600|2006-03-09 14:30:00|14.744|14.796|14.392|14.452|2137000|4.026
1142001000|2006-03-10 14:30:00|14.38|14.44|14.152|14.336|3618700|3.993
1142260200|2006-03-13 14:30:00|14.42|14.56|14.252|14.388|2495500|4.008
1142346600|2006-03-14 14:30:00|14.22|14.452|14.08|14.452|2332200|4.026
1142433000|2006-03-15 14:30:00|14.52|14.624|14.272|14.62|2828700|4.072
1142519400|2006-03-16 14:30:00|14.568|14.812|14.556|14.62|2187000|4.072
1142605800|2006-03-17 14:30:00|14.72|14.916|14.72|14.9|2009700|4.15
1142865000|2006-03-20 14:30:00|14.844|15.396|14.72|15.08|3698500|4.201
1142951400|2006-03-21 14:30:00|15|15.028|14.772|14.792|2080000|4.12
1143037800|2006-03-22 14:30:00|14.776|15|14.74|14.82|976000|4.128
1143124200|2006-03-23 14:30:00|14.84|14.92|14.62|14.636|2318700|4.077
1143210600|2006-03-24 14:30:00|14.66|14.88|14.528|14.812|3140000|4.126
1143469800|2006-03-27 14:30:00|14.4|14.44|13.852|13.892|9168700|3.87
1143556200|2006-03-28 14:30:00|13.876|13.88|13.312|13.38|8850200|3.727
1143642600|2006-03-29 14:30:00|13.3|13.308|13.164|13.212|8981500|3.68
1143729000|2006-03-30 14:30:00|13.4|13.572|13.2|13.228|4689200|3.685
1143815400|2006-03-31 14:30:00|13.32|13.584|13.124|13.24|4832200|3.688
1144071000|2006-04-03 13:30:00|13.24|13.324|13.12|13.28|3460200|3.699
1144157400|2006-04-04 13:30:00|13.36|13.524|13.36|13.476|5197700|3.754
1144243800|2006-04-05 13:30:00|13.48|13.78|13.456|13.66|6752500|3.805
1144330200|2006-04-06 13:30:00|13.728|13.82|13.408|13.524|3320200|3.767
1144416600|2006-04-07 13:30:00|13.56|13.636|13.328|13.38|3139700|3.727
1144675800|2006-04-10 13:30:00|13.28|13.304|13.18|13.244|3636000|3.689
1144762200|2006-04-11 13:30:00|13.256|13.256|13.012|13.056|4105700|3.637
1144848600|2006-04-12 13:30:00|13.196|13.396|13.196|13.324|5148700|3.711
1144935000|2006-04-13 13:30:00|13.26|13.3|13.112|13.272|2046200|3.697
1145280600|2006-04-17 13:30:00|13.444|13.516|13.308|13.424|1956200|3.739
1145367000|2006-04-18 13:30:00|13.48|13.6|13.252|13.456|3457500|3.748
1145453400|2006-04-19 13:30:00|13.556|13.576|13.292|13.456|1856000|3.748
1145539800|2006-04-20 13:30:00|13.488|13.58|13.44|13.456|3249000|3.748
1145626200|2006-04-21 13:30:00|13.44|13.48|13.164|13.22|5977500|3.682
1145885400|2006-04-24 13:30:00|13.22|13.24|13.06|13.068|5198000|3.64
1145971800|2006-04-25 13:30:00|13.16|13.16|13.04|13.1|3180500|3.649
1146058200|2006-04-26 13:30:00|13.24|13.34|13.048|13.1|3207200|3.649
1146144600|2006-04-27 13:30:00|12.98|13.056|12.896|12.9|3794200|3.593
1146231000|2006-04-28 13:30:00|12.9|13.164|12.9|13.064|2617200|3.639
1146490200|2006-05-01 13:30:00|13.22|13.228|13.02|13.04|1217500|3.632
1146576600|2006-05-02 13:30:00|13.172|13.212|13.052|13.184|3227500|3.672
1146663000|2006-05-03 13:30:00|13.18|13.184|13.016|13.076|2542500|3.642
1146749400|2006-05-04 13:30:00|13.152|13.5|13.12|13.32|6059700|3.71
1146835800|2006-05-05 13:30:00|13.52|13.988|13.452|13.78|6363200|3.838
1147095000|2006-05-08 13:30:00|13.78|14.02|13.7|13.88|2313500|3.866
1147181400|2006-05-09 13:30:00|13.96|14.068|13.804|14.056|3287500|3.915
1147267800|2006-05-10 13:30:00|13.88|14.036|13.772|14.02|5424000|3.905
1147354200|2006-05-11 13:30:00|14.1|14.204|13.836|13.904|4066700|3.873
1147440600|2006-05-12 13:30:00|13.92|13.92|13.524|13.636|4115500|3.798
1147699800|2006-05-15 13:30:00|13.404|13.404|13.012|13.14|4815500|3.66
1147786200|2006-05-16 13:30:00|13.24|13.46|13.02|13.112|2966200|3.652
1147872600|2006-05-17 13:30:00|13.04|13.04|12.596|12.688|4145700|3.534
1147959000|2006-05-18 13:30:00|12.7|12.756|12.404|12.6|2430200|3.51
1148045400|2006-05-19 13:30:00|12.6|12.6|12.1|12.392|4804000|3.452
1148304600|2006-05-22 13:30:00|12|12|11.244|11.704|6690000|3.26
1148391000|2006-05-23 13:30:00|12.3|12.32|11.832|11.84|5525500|3.298
1148477400|2006-05-24 13:30:00|11.732|11.732|10.804|11.46|9046500|3.192
1148563800|2006-05-25 13:30:00|11.5|11.98|11.5|11.98|5171200|3.337
1148650200|2006-05-26 13:30:00|11.94|12.32|11.92|12.24|3887200|3.409
1148995800|2006-05-30 13:30:00|12.24|12.264|11.9|11.936|3132000|3.325
1149082200|2006-05-31 13:30:00|11.98|12.14|11.88|12|3537000|3.343
1149168600|2006-06-01 13:30:00|12.04|12.28|12.02|12.24|2721200|3.409
1149255000|2006-06-02 13:30:00|12.32|12.56|12.252|12.504|6596500|3.483
1149514200|2006-06-05 13:30:00|12.48|12.528|12.036|12.048|4325000|3.356
1149600600|2006-06-06 13:30:00|11.904|11.988|11.48|11.66|3719700|3.248
1149687000|2006-06-07 13:30:00|11.596|11.676|11.16|11.4|3248200|3.175
1149773400|2006-06-08 13:30:00|11.2|11.364|10.856|11.228|6189000|3.128
1149859800|2006-06-09 13:30:00|11.24|11.44|11.2|11.36|4668500|3.164
1150119000|2006-06-12 13:30:00|11.46|11.484|11.068|11.144|3883500|3.104
1150205400|2006-06-13 13:30:00|10.752|10.904|10.66|10.692|5612200|2.978
1150291800|2006-06-14 13:30:00|10.416|10.996|10.416|10.908|6161700|3.038
1150378200|2006-06-15 13:30:00|10.64|11.144|10.62|11.084|6905700|3.087
1150464600|2006-06-16 13:30:00|10.92|10.92|10.664|10.824|4293500|3.015
1150723800|2006-06-19 13:30:00|10.872|11.02|10.472|10.488|2961700|2.921
1150810200|2006-06-20 13:30:00|10.56|10.692|10.408|10.66|2909500|2.969
1150896600|2006-06-21 13:30:00|10.648|10.844|10.516|10.8|2865500|3.008
1150983000|2006-06-22 13:30:00|10.72|10.78|10.46|10.504|2362200|2.926
1151069400|2006-06-23 13:30:00|10.504|10.696|10.4|10.524|3347000|2.931
1151328600|2006-06-26 13:30:00|10.64|10.66|10.412|10.528|2235000|2.933
1151415000|2006-06-27 13:30:00|10.68|10.968|10.676|10.844|4657000|3.021
1151501400|2006-06-28 13:30:00|10.86|10.98|10.788|10.86|4447500|3.025
1151587800|2006-06-29 13:30:00|10.9|11.368|10.9|11.332|6457700|3.157
1151674200|2006-06-30 13:30:00|11.52|11.94|11.236|11.776|5396700|3.28
1151933400|2006-07-03 13:30:00|11.84|12.112|11.84|12.112|2884000|3.374
1152106200|2006-07-05 13:30:00|12.04|12.06|11.772|11.82|3284200|3.292
1152192600|2006-07-06 13:30:00|12.02|12.412|12.02|12.292|3549200|3.424
1152279000|2006-07-07 13:30:00|12.4|12.46|12.232|12.32|4782200|3.432
1152538200|2006-07-10 13:30:00|12.48|12.6|12.3|12.336|2053500|3.436
1152624600|2006-07-11 13:30:00|12.348|12.372|12.104|12.156|2593500|3.386
1152711000|2006-07-12 13:30:00|12.22|12.296|12.036|12.036|1383000|3.353
1152797400|2006-07-13 13:30:00|11.6|11.7|11.4|11.552|3940000|3.218
1152883800|2006-07-14 13:30:00|11.56|11.56|11.308|11.476|1570000|3.197
1153143000|2006-07-17 13:30:00|11.276|11.448|11.168|11.356|1906000|3.163
1153229400|2006-07-18 13:30:00|11.26|11.528|11.248|11.44|1456000|3.187
1153315800|2006-07-19 13:30:00|11.4|11.992|11.344|11.928|2242700|3.323
1153402200|2006-07-20 13:30:00|11.98|12.02|11.38|11.484|3426000|3.199
1153488600|2006-07-21 13:30:00|11.56|11.664|11.224|11.28|1841200|3.142
1153747800|2006-07-24 13:30:00|11.4|11.676|11.344|11.64|2925500|3.242
1153834200|2006-07-25 13:30:00|11.644|11.748|11.44|11.648|1460200|3.245
1153920600|2006-07-26 13:30:00|11.62|11.828|11.58|11.776|4382700|3.28
1154007000|2006-07-27 13:30:00|11.984|12.4|11.984|12.284|4696700|3.422
1154093400|2006-07-28 13:30:00|12.356|12.868|12.32|12.792|3789700|3.563
1154352600|2006-07-31 13:30:00|12.8|12.892|12.764|12.776|3089700|3.645|divid|0.30423
1154439000|2006-08-01 13:30:00|12.78|12.92|12.52|12.604|2181000|3.596
1154525400|2006-08-02 13:30:00|13.1|13.308|13.004|13.228|4969700|3.774
1154611800|2006-08-03 13:30:00|13.216|13.66|13.1|13.532|4128000|3.861
1154698200|2006-08-04 13:30:00|13.76|13.852|13.552|13.56|3610500|3.869
1154957400|2006-08-07 13:30:00|13.5|13.632|13.4|13.584|1547500|3.876
1155043800|2006-08-08 13:30:00|13.532|13.744|13.356|13.64|2933500|3.892
1155130200|2006-08-09 13:30:00|13.84|14.316|13.684|14|5142500|3.995
1155216600|2006-08-10 13:30:00|14.02|14.356|13.908|14.324|4627500|4.087
1155303000|2006-08-11 13:30:00|14.328|14.38|14.16|14.36|2446500|4.097
1155562200|2006-08-14 13:30:00|14.364|14.512|14.116|14.256|3263000|4.068
1155648600|2006-08-15 13:30:00|14.256|14.28|14.032|14.232|2218000|4.061
1155735000|2006-08-16 13:30:00|14.14|14.32|14.124|14.268|3807700|4.071
1155821400|2006-08-17 13:30:00|14.2|14.492|14.188|14.364|5676500|4.099
1155907800|2006-08-18 13:30:00|14.364|14.4|14.136|14.388|2404500|4.105
1156167000|2006-08-21 13:30:00|14.34|14.556|14.292|14.476|5422500|4.131
1156253400|2006-08-22 13:30:00|14.56|14.68|14.528|14.6|3112200|4.166
1156339800|2006-08-23 13:30:00|14.6|14.624|14.48|14.58|3563000|4.16
1156426200|2006-08-24 13:30:00|14.584|14.68|14.264|14.304|5110000|4.081
1156512600|2006-08-25 13:30:00|14.3|14.38|14.2|14.204|2390500|4.053
1156771800|2006-08-28 13:30:00|14.244|14.384|14.2|14.3|1532200|4.08
1156858200|2006-08-29 13:30:00|14.492|14.524|14.356|14.508|2464000|4.14
1156944600|2006-08-30 13:30:00|14.62|14.852|14.6|14.824|6478700|4.23
1157031000|2006-08-31 13:30:00|14.824|14.824|14.6|14.64|3036200|4.177
1157117400|2006-09-01 13:30:00|14.66|15.28|14.632|15.044|5881700|4.293
1157463000|2006-09-05 13:30:00|15.928|16.336|15.924|15.984|11430700|4.561
1157549400|2006-09-06 13:30:00|15.9|15.94|15.5|15.892|5874200|4.535
1157635800|2006-09-07 13:30:00|15.76|15.82|15.604|15.768|3071200|4.499
1157722200|2006-09-08 13:30:00|15.9|16.524|15.804|16.288|5581000|4.648
1157981400|2006-09-11 13:30:00|16|16.12|15.56|15.604|5377000|4.452
1158067800|2006-09-12 13:30:00|15.62|16.12|15.62|16.08|3517200|4.588
1158154200|2006-09-13 13:30:00|16.06|16.08|15.928|15.948|2682200|4.551
1158240600|2006-09-14 13:30:00|15.92|15.924|15.664|15.86|1543200|4.525
1158327000|2006-09-15 13:30:00|16.1|16.1|15.7|15.86|3121500|4.525
1158586200|2006-09-18 13:30:00|15.84|15.96|15.8|15.92|1600200|4.543
1158672600|2006-09-19 13:30:00|15.82|16.036|15.44|15.68|2896000|4.474
1158759000|2006-09-20 13:30:00|15.78|15.9|15.68|15.804|1670000|4.509
1158845400|2006-09-21 13:30:00|15.8|15.92|15.472|15.62|3416500|4.457
1158931800|2006-09-22 13:30:00|15.54|15.54|14.828|15.1|4825000|4.309
1159191000|2006-09-25 13:30:00|14.9|15.024|14.732|15.004|7065000|4.281
1159277400|2006-09-26 13:30:00|14.98|15.28|14.84|15.14|6981200|4.32
1159363800|2006-09-27 13:30:00|15.22|15.26|14.868|14.992|3774500|4.278
1159450200|2006-09-28 13:30:00|15.116|15.156|14.992|15.1|2694700|4.309
1159536600|2006-09-29 13:30:00|15.1|15.196|14.868|15.108|3023200|4.311
1159795800|2006-10-02 13:30:00|15.212|15.28|15.044|15.108|2318200|4.311
1159882200|2006-10-03 13:30:00|15.04|15.14|14.916|15.012|2895500|4.283
1159968600|2006-10-04 13:30:00|14.92|15.34|14.904|15.236|3789000|4.347
1160055000|2006-10-05 13:30:00|15.4|15.48|15.18|15.328|3006200|4.374
1160141400|2006-10-06 13:30:00|15.328|15.328|15.096|15.284|1047700|4.361
1160400600|2006-10-09 13:30:00|15.24|15.42|15.156|15.18|1463500|4.331
1160487000|2006-10-10 13:30:00|15.34|15.372|15.02|15.152|2534000|4.323
1160573400|2006-10-11 13:30:00|15.192|15.2|14.948|15|3773000|4.28
1160659800|2006-10-12 13:30:00|15.08|15.592|15.068|15.492|3950500|4.42
1160746200|2006-10-13 13:30:00|15.432|15.62|15.328|15.612|2862500|4.455
1161005400|2006-10-16 13:30:00|15.612|15.748|15.46|15.748|2558000|4.493
1161091800|2006-10-17 13:30:00|15.72|15.924|15.588|15.832|2818000|4.517
1161178200|2006-10-18 13:30:00|15.8|16.044|15.72|16.024|2669000|4.572
1161264600|2006-10-19 13:30:00|16.04|16.62|15.984|16.568|3437700|4.727
1161351000|2006-10-20 13:30:00|16.496|16.676|16.288|16.52|3200000|4.714
1161610200|2006-10-23 13:30:00|16.24|16.656|16.232|16.62|2817700|4.742
1161696600|2006-10-24 13:30:00|16.4|16.664|16.32|16.504|3102000|4.709
1161783000|2006-10-25 13:30:00|16.48|17.068|16.408|17.068|2763500|4.87
1161869400|2006-10-26 13:30:00|17.064|17.252|16.884|17.196|2948500|4.907
1161955800|2006-10-27 13:30:00|17.1|17.168|16.884|17.112|1890000|4.883
1162218600|2006-10-30 14:30:00|16.976|17.016|16.728|16.872|3179700|4.814
1162305000|2006-10-31 14:30:00|16.84|17.796|16.84|17.632|4151000|5.031
1162391400|2006-11-01 14:30:00|17.64|17.732|17.296|17.388|7583700|4.961
1162477800|2006-11-02 14:30:00|17.168|17.316|16.848|17.076|3905000|4.872
1162564200|2006-11-03 14:30:00|17.076|17.5|17.076|17.416|1797000|4.969
1162823400|2006-11-06 14:30:00|17.56|17.872|17.504|17.772|2091500|5.071
1162909800|2006-11-07 14:30:00|17.896|17.9|17.576|17.756|1913700|5.066
1162996200|2006-11-08 14:30:00|17.56|17.968|17.416|17.94|2259000|5.119
1163082600|2006-11-09 14:30:00|17.94|17.94|17.484|17.492|2167200|4.991
1163169000|2006-11-10 14:30:00|17.8|17.872|17.576|17.72|1898200|5.122|divid|0.22497
1163428200|2006-11-13 14:30:00|17.5|17.828|17.42|17.784|2218500|5.141
1163514600|2006-11-14 14:30:00|17.66|18.072|17.66|17.904|4759500|5.175
1163601000|2006-11-15 14:30:00|17.804|17.9|17.52|17.752|2263700|5.131
1163687400|2006-11-16 14:30:00|17.696|17.7|17.472|17.484|1482000|5.054
1163773800|2006-11-17 14:30:00|17.42|17.42|17.028|17.196|2439700|4.971
1164033000|2006-11-20 14:30:00|17.24|17.712|17.172|17.56|3857500|5.076
1164119400|2006-11-21 14:30:00|17.64|18.04|17.604|18.016|2905500|5.208
1164205800|2006-11-22 14:30:00|18.04|18.152|17.952|18.06|1852000|5.22
1164378600|2006-11-24 14:30:00|18.06|18.216|17.852|17.964|2091500|5.193
1164637800|2006-11-27 14:30:00|18.02|18.064|17.644|17.664|2873200|5.106
1164724200|2006-11-28 14:30:00|17.564|17.636|17.284|17.484|3265000|5.054
1164810600|2006-11-29 14:30:00|18.48|19.08|18.404|18.96|13141500|5.48
1164897000|2006-11-30 14:30:00|19.136|19.36|18.7|19.24|8302700|5.561
1164983400|2006-12-01 14:30:00|19.16|19.276|18.92|19.088|4395000|5.517
1165242600|2006-12-04 14:30:00|19|20.18|19|20.112|5116700|5.813
1165329000|2006-12-05 14:30:00|20.28|20.34|19.964|20.192|3813000|5.837
1165415400|2006-12-06 14:30:00|20.192|20.384|19.764|19.808|6427000|5.726
1165501800|2006-12-07 14:30:00|20.06|20.192|19.464|20.004|6483700|5.782
1165588200|2006-12-08 14:30:00|20|20.004|19.756|19.98|3164700|5.775
1165847400|2006-12-11 14:30:00|20.008|20.008|19.732|19.968|2985200|5.772
1165933800|2006-12-12 14:30:00|19.96|20.068|19.512|19.684|6393200|5.69
1166020200|2006-12-13 14:30:00|19.584|19.748|19.32|19.516|6085000|5.641
1166106600|2006-12-14 14:30:00|19.24|19.596|19.152|19.292|4289700|5.576
1166193000|2006-12-15 14:30:00|19.476|19.668|19.324|19.524|3681700|5.644
1166452200|2006-12-18 14:30:00|19.54|19.772|19.416|19.54|3363500|5.784|divid|0.4579
1166538600|2006-12-19 14:30:00|19.4|19.4|19|19.18|2779700|5.677
1166625000|2006-12-20 14:30:00|19.332|19.56|19.08|19.116|2610000|5.658
1166711400|2006-12-21 14:30:00|19.24|19.4|18.972|19.088|2530200|5.65
1166797800|2006-12-22 14:30:00|18.94|19.12|18.804|18.956|912500|5.611
1167143400|2006-12-26 14:30:00|19.08|19.296|18.98|19.26|631200|5.701
1167229800|2006-12-27 14:30:00|19.4|20.236|19.4|20.184|3406700|5.974
1167316200|2006-12-28 14:30:00|20.396|20.508|20.072|20.152|2953500|5.965
1167402600|2006-12-29 14:30:00|20.24|20.26|20.032|20.076|1309500|6.011|divid|0.23038
1167834600|2007-01-03 14:30:00|20.72|20.744|20.184|20.384|3760700|6.103
1167921000|2007-01-04 14:30:00|20.4|20.4|19.796|19.968|2527200|5.979
1168007400|2007-01-05 14:30:00|19.8|19.92|18.948|18.952|4414000|5.675
1168266600|2007-01-08 14:30:00|18.96|19.248|18.904|19.052|3589500|5.705
1168353000|2007-01-09 14:30:00|18.816|19.244|18.264|18.324|3536000|5.487
1168439400|2007-01-10 14:30:00|18.36|18.82|18.336|18.716|3061500|5.604
1168525800|2007-01-11 14:30:00|18.744|19.568|18.744|19.232|3050200|5.758
1168612200|2007-01-12 14:30:00|19.14|19.22|18.9|19.076|2094000|5.712
1168957800|2007-01-16 14:30:00|19.2|19.36|18.884|19.02|5516200|5.695
1169044200|2007-01-17 14:30:00|19.22|19.64|19.096|19.632|3508700|5.878
1169130600|2007-01-18 14:30:00|20|20.176|19.52|19.608|3560500|5.871
1169217000|2007-01-19 14:30:00|19.808|19.98|19.504|19.86|2140200|5.946
1169476200|2007-01-22 14:30:00|19.9|21.112|19.9|20.596|6419700|6.167
1169562600|2007-01-23 14:30:00|20.56|21.892|20.372|21.812|8517700|6.531
1169649000|2007-01-24 14:30:00|22.204|23.4|21.884|22.156|9768000|6.634
1169735400|2007-01-25 14:30:00|22.08|22.576|21.208|21.36|5848200|6.396
1169821800|2007-01-26 14:30:00|21.48|21.7|21.224|21.412|3762200|6.411
1170081000|2007-01-29 14:30:00|21.5|21.812|21.064|21.072|3988700|6.309
1170167400|2007-01-30 14:30:00|21.12|22.12|21.112|21.992|3940700|6.585
1170253800|2007-01-31 14:30:00|21.7|21.812|21.216|21.664|3636700|6.487
1170340200|2007-02-01 14:30:00|22.052|22.54|22.052|22.364|3524200|6.696
1170426600|2007-02-02 14:30:00|22.22|22.22|21.412|21.736|4968200|6.508
1170685800|2007-02-05 14:30:00|21.76|22.22|21.724|22.104|2237200|6.618
1170772200|2007-02-06 14:30:00|22.36|22.632|22.092|22.296|3413200|6.676
1170858600|2007-02-07 14:30:00|22.36|22.5|21.88|22.152|2562200|6.633
1170945000|2007-02-08 14:30:00|21.82|21.88|21.472|21.636|2795500|6.478
1171031400|2007-02-09 14:30:00|21.7|21.88|21.092|21.2|2289500|6.348
1171290600|2007-02-12 14:30:00|21.248|21.312|20.604|20.64|2558200|6.18
1171377000|2007-02-13 14:30:00|21.2|21.68|21.2|21.52|2283700|6.444
1171463400|2007-02-14 14:30:00|21.92|22.24|21.788|22.172|2603500|6.639
1171549800|2007-02-15 14:30:00|22.1|22.444|21.684|21.708|1585700|6.5
1171636200|2007-02-16 14:30:00|21.68|22.028|21.528|21.912|1815700|6.561
1171981800|2007-02-20 14:30:00|21.996|22.8|21.908|22.788|3845500|6.823
1172068200|2007-02-21 14:30:00|22.388|22.764|22|22.072|3920500|6.609
1172154600|2007-02-22 14:30:00|22.3|22.42|21.024|21.348|7534700|6.392
1172241000|2007-02-23 14:30:00|21.9|21.916|21.208|21.4|2792500|6.408
1172500200|2007-02-26 14:30:00|21.44|21.8|21.408|21.66|3796200|6.485
1172586600|2007-02-27 14:30:00|20.86|20.86|18.4|19.712|6425700|5.902
1172673000|2007-02-28 14:30:00|19.9|20.66|19.72|20.516|8460200|6.143
1172759400|2007-03-01 14:30:00|19.6|20|19|19.672|10365000|5.89
1172845800|2007-03-02 14:30:00|19.72|20.824|19.364|19.92|6103200|5.964
1173105000|2007-03-05 14:30:00|18.908|19.372|18.408|18.856|6237500|5.646
1173191400|2007-03-06 14:30:00|19.976|20.228|19.672|20.04|4414700|6
1173277800|2007-03-07 14:30:00|19.84|20.084|19.7|19.912|3705000|5.962
1173364200|2007-03-08 14:30:00|20.4|20.924|20.04|20.66|3317200|6.186
1173450600|2007-03-09 14:30:00|20.44|21.024|20.22|20.352|3484500|6.094
1173706200|2007-03-12 13:30:00|20.96|21.084|20.32|20.46|5510500|6.126
1173792600|2007-03-13 13:30:00|19.74|20.42|19.6|19.668|4113700|5.889
1173879000|2007-03-14 13:30:00|19.86|20.396|19.512|20.384|4209000|6.103
1173965400|2007-03-15 13:30:00|20.4|20.996|20.248|20.968|4354000|6.278
1174051800|2007-03-16 13:30:00|20.996|21.12|20.628|20.984|3952500|6.283
1174311000|2007-03-19 13:30:00|21.084|22.4|21.072|21.444|7586200|6.421
1174397400|2007-03-20 13:30:00|21.508|21.896|20.96|21.876|4551500|6.55
1174483800|2007-03-21 13:30:00|22.3|23.144|22.1|23.016|6772700|6.891
1174570200|2007-03-22 13:30:00|23.2|23.2|22.34|22.448|7423700|6.721
1174656600|2007-03-23 13:30:00|22.48|22.592|22.324|22.508|3408500|6.739
1174915800|2007-03-26 13:30:00|23.156|23.156|22.008|22.552|3092200|6.753
1175002200|2007-03-27 13:30:00|22.62|22.632|22.208|22.452|3084500|6.723
1175088600|2007-03-28 13:30:00|22.4|22.828|22.024|22.68|5234000|6.791
1175175000|2007-03-29 13:30:00|22.8|23.28|22.576|23.036|2994200|6.897
1175261400|2007-03-30 13:30:00|22.988|22.988|22.324|22.384|4437000|6.702
1175520600|2007-04-02 13:30:00|22.384|23.54|22.384|23.524|5284200|7.044
1175607000|2007-04-03 13:30:00|23.704|23.86|23.264|23.332|4561000|6.986
1175693400|2007-04-04 13:30:00|23.4|24.044|23.32|23.908|4767700|7.159
1175779800|2007-04-05 13:30:00|23.908|23.944|23.336|23.48|3118500|7.03
1176125400|2007-04-09 13:30:00|23.752|24.38|23.656|24.288|2439200|7.272
1176211800|2007-04-10 13:30:00|24.364|24.46|23.988|24.032|3718500|7.196
1176298200|2007-04-11 13:30:00|24|24.056|23.12|23.336|5445500|6.987
1176384600|2007-04-12 13:30:00|23.012|23.376|22.612|22.84|8780000|6.839
1176471000|2007-04-13 13:30:00|22.94|23.116|22.788|23.064|4699500|6.906
1176730200|2007-04-16 13:30:00|23.396|23.432|22.58|22.744|4586200|6.81
1176816600|2007-04-17 13:30:00|22.86|23.176|21.952|22.184|7285200|6.642
1176903000|2007-04-18 13:30:00|22.24|23.088|22|22.98|6315500|6.881
1176989400|2007-04-19 13:30:00|22.62|22.8|22.352|22.552|3302000|6.753
1177075800|2007-04-20 13:30:00|23.24|23.464|23.112|23.336|4685500|6.987
1177335000|2007-04-23 13:30:00|23.6|23.6|22.888|22.972|2731500|6.878
1177421400|2007-04-24 13:30:00|22.9|22.904|22.212|22.312|4184000|6.681
1177507800|2007-04-25 13:30:00|22.6|22.928|22.444|22.864|2462700|6.846
1177594200|2007-04-26 13:30:00|23.04|23.056|22.548|22.58|2038200|6.761
1177680600|2007-04-27 13:30:00|22.644|23.184|22.356|22.792|3432200|6.824
1177939800|2007-04-30 13:30:00|22.792|22.792|21.972|22.04|2652500|6.599
1178026200|2007-05-01 13:30:00|22.04|22.1|21.54|22.06|2291500|6.605
1178112600|2007-05-02 13:30:00|22.228|22.84|22.072|22.664|2187500|6.786
1178199000|2007-05-03 13:30:00|22.848|23.196|22.308|22.704|1903500|6.798
1178285400|2007-05-04 13:30:00|22.704|23|22.524|22.62|2021700|6.773
1178544600|2007-05-07 13:30:00|22.6|22.844|22.436|22.532|1699200|6.747
1178631000|2007-05-08 13:30:00|22.3|22.3|21.588|22.064|3224700|6.606
1178717400|2007-05-09 13:30:00|21.68|22.36|21.668|22.064|2614000|6.606
1178803800|2007-05-10 13:30:00|21.92|22|20.96|21.484|5301200|6.659|divid|0.7496
1178890200|2007-05-11 13:30:00|21.384|22.296|21.308|22.088|3947200|6.846
1179149400|2007-05-14 13:30:00|22.2|22.552|22.108|22.496|3586700|6.973
1179235800|2007-05-15 13:30:00|22.492|22.732|22.18|22.544|3105500|6.988
1179322200|2007-05-16 13:30:00|22.56|22.636|22.136|22.476|2699200|6.966
1179408600|2007-05-17 13:30:00|22.408|22.44|21.668|21.916|2171700|6.793
1179495000|2007-05-18 13:30:00|21.94|22.172|21.588|21.812|2342700|6.761
1179754200|2007-05-21 13:30:00|21.912|22.22|21.764|21.86|5136700|6.776
1179840600|2007-05-22 13:30:00|22.04|22.08|21.556|21.66|3353200|6.714
1179927000|2007-05-23 13:30:00|21.76|21.996|21.572|21.644|3982700|6.709
1180013400|2007-05-24 13:30:00|21.56|21.632|21.044|21.16|3318000|6.559
1180099800|2007-05-25 13:30:00|21.48|22.736|21.48|22.676|5763000|7.028
1180445400|2007-05-29 13:30:00|22.16|22.164|21.452|21.664|4309200|6.715
1180531800|2007-05-30 13:30:00|21.6|22.096|21.02|22.052|5298000|6.835
1180618200|2007-05-31 13:30:00|22.62|22.888|21.656|21.672|6787500|6.717
1180704600|2007-06-01 13:30:00|21.6|22.592|21.376|22.372|5433200|6.934
1180963800|2007-06-04 13:30:00|22.012|22.232|21.74|22.176|2552500|6.873
1181050200|2007-06-05 13:30:00|22|22.224|21.76|21.844|3205700|6.771
1181136600|2007-06-06 13:30:00|21.92|22.4|21.608|21.84|4457500|6.769
1181223000|2007-06-07 13:30:00|21.844|22.068|21.52|21.72|6413500|6.732
1181309400|2007-06-08 13:30:00|21.872|21.92|21.36|21.52|4584200|6.67
1181568600|2007-06-11 13:30:00|21.64|22.492|21.584|22.36|3544200|6.93
1181655000|2007-06-12 13:30:00|22.3|22.88|21.868|22.452|6840500|6.959
1181741400|2007-06-13 13:30:00|22.7|23.224|22.648|23.16|5745000|7.178
1181827800|2007-06-14 13:30:00|23.68|23.908|23.32|23.708|5051700|7.348
1181914200|2007-06-15 13:30:00|24.02|24.04|23.38|23.736|5953000|7.357
1182173400|2007-06-18 13:30:00|24.14|24.292|23.476|23.72|3978000|7.352
1182259800|2007-06-19 13:30:00|23.956|24.228|23.672|24.18|2733700|7.495
1182346200|2007-06-20 13:30:00|24.392|24.948|23.736|23.804|2926200|7.378
1182432600|2007-06-21 13:30:00|24.14|24.552|23.844|24.488|2792700|7.59
1182519000|2007-06-22 13:30:00|24.2|24.64|23.908|24.228|3193500|7.509
1182778200|2007-06-25 13:30:00|24.196|24.34|23.764|23.8|2610200|7.377
1182864600|2007-06-26 13:30:00|23.796|23.936|23.428|23.684|3022200|7.341
1182951000|2007-06-27 13:30:00|23.684|24.056|23.456|24.056|3211700|7.456
1183037400|2007-06-28 13:30:00|23.664|24.096|23.664|23.884|2926200|7.403
1183123800|2007-06-29 13:30:00|24.096|24.592|23.72|24.228|3771700|7.509
1183383000|2007-07-02 13:30:00|24.7|24.92|24.292|24.912|3304200|7.721
1183469400|2007-07-03 13:30:00|25.308|26.068|25.064|25.256|4391700|7.828
1183642200|2007-07-05 13:30:00|25.16|25.284|24.612|24.96|6378200|7.736
1183728600|2007-07-06 13:30:00|25.044|26.088|25.044|26.04|4368500|8.071
1183987800|2007-07-09 13:30:00|26.796|26.796|25.772|25.952|5470000|8.044
1184074200|2007-07-10 13:30:00|25.64|25.94|25.292|25.816|5750500|8.002
1184160600|2007-07-11 13:30:00|25.216|26.124|25.216|26.096|3051500|8.088
1184247000|2007-07-12 13:30:00|26.6|27|26.544|26.84|3748500|8.319
1184333400|2007-07-13 13:30:00|28.156|28.156|26.516|26.728|3459700|8.284
1184592600|2007-07-16 13:30:00|26.8|26.848|26.52|26.72|2613000|8.282
1184679000|2007-07-17 13:30:00|26.2|27.108|26.2|26.8|3811500|8.307
1184765400|2007-07-18 13:30:00|26.684|26.76|26.148|26.252|3838000|8.137
1184851800|2007-07-19 13:30:00|26.6|27.088|26.516|27.02|3968000|8.375
1184938200|2007-07-20 13:30:00|26.84|26.88|26.012|26.056|3621500|8.076
1185197400|2007-07-23 13:30:00|26.392|26.536|26.1|26.268|6765700|8.142
1185283800|2007-07-24 13:30:00|26|26.3|25.26|25.476|3181700|7.896
1185370200|2007-07-25 13:30:00|26|26|24.808|25.184|5005700|7.806
1185456600|2007-07-26 13:30:00|24.564|24.668|24.044|24.452|5161500|7.579
1185543000|2007-07-27 13:30:00|24.284|24.884|23.932|24.044|3265700|7.452
1185802200|2007-07-30 13:30:00|24.124|25.236|24.124|25.092|4013700|7.777
1185888600|2007-07-31 13:30:00|26.232|26.436|25.344|25.58|6250700|7.929
1185975000|2007-08-01 13:30:00|25.52|25.8|24.836|25.292|6357200|7.839
1186061400|2007-08-02 13:30:00|25.26|25.84|25.092|25.66|4215500|7.953
1186147800|2007-08-03 13:30:00|25.788|26.116|25.144|25.216|3051000|7.816
1186407000|2007-08-06 13:30:00|25.34|25.412|24.716|25.092|3253500|7.777
1186493400|2007-08-07 13:30:00|25.24|25.54|24.88|25.48|2421200|7.898
1186579800|2007-08-08 13:30:00|25.912|27.088|25.732|26.1|4279700|8.09
1186666200|2007-08-09 13:30:00|24.844|25.596|24.84|25.412|4944500|7.876
1186752600|2007-08-10 13:30:00|25|25.312|24.34|24.876|4073000|7.71
1187011800|2007-08-13 13:30:00|25.032|25.648|24.96|24.984|3111500|7.744
1187098200|2007-08-14 13:30:00|25.072|25.676|24.9|24.9|2791500|7.718
1187184600|2007-08-15 13:30:00|24.76|24.892|23.1|23.48|4279000|7.278
1187271000|2007-08-16 13:30:00|22.616|23.1|21.884|22.416|11003200|6.948
1187357400|2007-08-17 13:30:00|22.68|23.56|22.26|23.076|10043500|7.152
1187616600|2007-08-20 13:30:00|23.08|24.2|22.936|23.728|5111500|7.354
1187703000|2007-08-21 13:30:00|23.776|24.416|23.44|23.94|4138200|7.42
1187789400|2007-08-22 13:30:00|24.328|25.232|24.14|25.1|4639200|7.78
1187875800|2007-08-23 13:30:00|25.3|25.3|24.124|24.136|3954500|7.481
1187962200|2007-08-24 13:30:00|24|25.132|24|24.844|3651000|7.7
1188221400|2007-08-27 13:30:00|24.844|25.216|24.572|25.156|1502700|7.797
1188307800|2007-08-28 13:30:00|25|25.076|24.232|24.352|2103000|7.548
1188394200|2007-08-29 13:30:00|24.8|25.756|24.736|25.472|3581200|7.895
1188480600|2007-08-30 13:30:00|25.992|26.468|25.684|26.16|5909500|8.108
1188567000|2007-08-31 13:30:00|26.7|27.2|26.196|26.464|4152700|8.203
1188912600|2007-09-04 13:30:00|26.48|26.6|25.44|26.16|6357200|8.108
1188999000|2007-09-05 13:30:00|26.1|26.12|24.96|25.316|3565500|7.847
1189085400|2007-09-06 13:30:00|25.6|25.92|25.6|25.82|3327200|8.003
1189171800|2007-09-07 13:30:00|25.2|25.368|24.48|24.744|3818000|7.669
1189431000|2007-09-10 13:30:00|24.72|24.8|24.16|24.54|3630200|7.606
1189517400|2007-09-11 13:30:00|24.52|25.048|24.448|24.96|3928500|7.736
1189603800|2007-09-12 13:30:00|24.64|25.66|24.492|25.368|5027200|7.863
1189690200|2007-09-13 13:30:00|25.524|26.148|25.484|25.928|3092200|8.036
1189776600|2007-09-14 13:30:00|25.9|26.564|25.72|26.284|3683500|8.147
1190035800|2007-09-17 13:30:00|26.48|26.568|25.768|26.024|3129000|8.066
1190122200|2007-09-18 13:30:00|26.232|27.64|25.872|27.516|5059000|8.529
1190208600|2007-09-19 13:30:00|27.8|28.64|27.604|27.664|4065200|8.574
1190295000|2007-09-20 13:30:00|28.356|28.356|26.764|27.484|2956500|8.519
1190381400|2007-09-21 13:30:00|27.484|27.968|27.3|27.888|2218700|8.644
1190640600|2007-09-24 13:30:00|28.2|28.492|27.832|28.076|1945700|8.702
1190727000|2007-09-25 13:30:00|27.996|27.996|27.536|27.696|2614500|8.584
1190813400|2007-09-26 13:30:00|27.992|28.76|27.916|28.76|2573500|8.914
1190899800|2007-09-27 13:30:00|28.824|28.908|28.272|28.728|2559200|8.904
1190986200|2007-09-28 13:30:00|28.5|28.624|27.596|27.724|3361000|8.593
1191245400|2007-10-01 13:30:00|27.932|29.9|27.88|29.628|5512700|9.183
1191331800|2007-10-02 13:30:00|29.3|29.464|28.648|28.796|5064000|8.925
1191418200|2007-10-03 13:30:00|28.98|29|27.184|27.412|5430000|8.496
1191504600|2007-10-04 13:30:00|28|28.836|27.64|28.644|5608200|8.878
1191591000|2007-10-05 13:30:00|29.004|30.704|28.912|30.436|6514700|9.434
1191850200|2007-10-08 13:30:00|30.44|30.596|29.892|30.204|2548000|9.362
1191936600|2007-10-09 13:30:00|30.12|30.28|29.356|29.548|4916000|9.158
1192023000|2007-10-10 13:30:00|29.532|30.14|29.484|29.652|3883000|9.191
1192109400|2007-10-11 13:30:00|29.028|31.196|29.028|29.708|5100700|9.208
1192195800|2007-10-12 13:30:00|29.74|30.756|29.652|30.756|4142500|9.533
1192455000|2007-10-15 13:30:00|31.108|31.3|30.088|30.336|2015700|9.403
1192541400|2007-10-16 13:30:00|28.8|30.64|28.8|29.676|3248200|9.198
1192627800|2007-10-17 13:30:00|29.952|30.668|29.88|30.668|3047700|9.506
1192714200|2007-10-18 13:30:00|30.12|30.652|29.632|30.06|3937000|9.317
1192800600|2007-10-19 13:30:00|30.2|30.436|28.84|28.876|3629500|8.95
1193059800|2007-10-22 13:30:00|28.464|29.632|28.24|29.34|2633700|9.094
1193146200|2007-10-23 13:30:00|28.772|30.7|28.772|30.46|3916200|9.441
1193232600|2007-10-24 13:30:00|30.032|30.38|29.636|29.972|3086500|9.29
1193319000|2007-10-25 13:30:00|30.4|31.36|30.4|31.284|4696200|9.696
1193405400|2007-10-26 13:30:00|31.716|32.92|31.716|32.812|4534000|10.17
1193664600|2007-10-29 13:30:00|33.356|33.396|32.04|32.952|4543000|10.213
1193751000|2007-10-30 13:30:00|32.8|33.04|32.476|32.848|2244700|10.181
1193837400|2007-10-31 13:30:00|31.9|35.112|31.9|33.2|3938200|10.29
1193923800|2007-11-01 13:30:00|33.104|33.452|32.168|33.044|4171000|10.242
1194010200|2007-11-02 13:30:00|33.116|33.688|32.392|33.664|4402200|10.434
1194273000|2007-11-05 14:30:00|35.796|35.796|32.664|34.108|3503500|10.572
1194359400|2007-11-06 14:30:00|33.208|36.076|33.208|35.884|5046500|11.122
1194445800|2007-11-07 14:30:00|35.612|35.616|33.356|33.476|4622500|10.376
1194532200|2007-11-08 14:30:00|35.996|36.4|33.728|36.368|7493700|11.272
1194618600|2007-11-09 14:30:00|36.416|38.9|35.2|37.512|9163700|11.627
1194877800|2007-11-12 14:30:00|37.128|37.232|34.412|36|8939200|11.158
1194964200|2007-11-13 14:30:00|36.008|36.792|35.252|35.952|5229500|11.143
1195050600|2007-11-14 14:30:00|36.4|37.392|34.7|35.34|4660500|10.954
1195137000|2007-11-15 14:30:00|35.224|35.976|34.432|34.584|3588000|10.719
1195223400|2007-11-16 14:30:00|34.256|37.004|34.256|36.364|4609000|11.271
1195482600|2007-11-19 14:30:00|36.488|36.488|34.928|35.38|3959500|10.966
1195569000|2007-11-20 14:30:00|36|36.252|34.6|34.988|4717700|10.845
1195655400|2007-11-21 14:30:00|34.224|34.484|33.596|33.808|2897500|10.479
1195828200|2007-11-23 14:30:00|34.004|35.512|33.372|33.908|3296700|10.51
1196087400|2007-11-26 14:30:00|34.12|35.3|33.68|33.94|2743700|10.625|divid|0.33673
1196173800|2007-11-27 14:30:00|34.008|35.52|33.62|35.456|2922700|11.1
1196260200|2007-11-28 14:30:00|36.376|37|35.46|36.86|3536700|11.539
1196346600|2007-11-29 14:30:00|37.456|37.456|35.04|36.052|3428200|11.286
1196433000|2007-11-30 14:30:00|36|37.2|35.86|36.28|3313200|11.358
1196692200|2007-12-03 14:30:00|36.46|36.8|35.712|36.684|2418200|11.484
1196778600|2007-12-04 14:30:00|36.8|38.504|36.136|38.076|4768000|11.92
1196865000|2007-12-05 14:30:00|38.5|39.776|37.972|39.504|4143700|12.367
1196951400|2007-12-06 14:30:00|39.54|39.54|37.572|38.732|3448500|12.125
1197037800|2007-12-07 14:30:00|39.064|39.596|38.08|38.492|2772500|12.05
1197297000|2007-12-10 14:30:00|38.504|40.06|38.4|39.664|6215700|12.417
1197383400|2007-12-11 14:30:00|40.324|40.324|37.296|37.52|5021500|11.746
1197469800|2007-12-12 14:30:00|38.596|39.376|37.304|37.844|4510500|11.847
1197556200|2007-12-13 14:30:00|37.04|38.196|36.728|37.584|3383200|11.766
1197642600|2007-12-14 14:30:00|37.768|38.112|36.976|38.088|3281000|11.924
1197901800|2007-12-17 14:30:00|37.176|38.376|35.944|35.98|4068200|11.264
1197988200|2007-12-18 14:30:00|37.028|37.4|36.22|36.712|3587200|11.493
1198074600|2007-12-19 14:30:00|37.08|38.2|36.6|37.968|3334500|11.886
1198161000|2007-12-20 14:30:00|38.804|38.804|37.624|38.32|2974500|11.996
1198247400|2007-12-21 14:30:00|38.652|38.96|38.4|38.852|2301500|12.163
1198506600|2007-12-24 14:30:00|39.116|40|38.64|39.78|954500|12.453
1198679400|2007-12-26 14:30:00|39.6|40.332|38.508|39.948|1199500|12.506
1198765800|2007-12-27 14:30:00|39.832|40.7|38.808|40.524|3159200|12.686
1198852200|2007-12-28 14:30:00|40.6|41.2|40.124|40.848|2763200|12.788
1199111400|2007-12-31 14:30:00|40.696|41.272|40.156|40.716|1719500|12.746
1199284200|2008-01-02 14:30:00|41.184|42.312|39.464|40.028|2783500|12.531
1199370600|2008-01-03 14:30:00|40.728|40.98|39.704|40.76|2943500|12.76
1199457000|2008-01-04 14:30:00|39.788|40.48|38|38.204|3348500|11.96
1199716200|2008-01-07 14:30:00|38.208|39.18|37.984|38.6|3195700|12.084
1199802600|2008-01-08 14:30:00|38.896|39.18|38.08|38.124|2669500|11.935
1199889000|2008-01-09 14:30:00|38.144|39.296|37.456|38.58|3660500|12.078
1199975400|2008-01-10 14:30:00|38.308|39.836|37.604|39.416|3341500|12.34
1200061800|2008-01-11 14:30:00|38.62|39.172|38.216|38.616|1970200|12.089
1200321000|2008-01-14 14:30:00|39.476|39.476|38.508|39.052|2340700|12.226
1200407400|2008-01-15 14:30:00|39.212|39.212|36.78|36.932|5532200|11.562
1200493800|2008-01-16 14:30:00|36.004|36.8|34.2|35.38|7211000|11.076
1200580200|2008-01-17 14:30:00|34.956|36.912|33.78|33.98|6373000|10.638
1200666600|2008-01-18 14:30:00|34.448|35.8|34.124|35.512|7885700|11.117
1201012200|2008-01-22 14:30:00|32.276|35.516|31.2|34|7524500|10.644
1201098600|2008-01-23 14:30:00|33.396|33.676|30.768|33.32|9406000|10.431
1201185000|2008-01-24 14:30:00|34|34.88|33.608|34.64|5178000|10.844
1201271400|2008-01-25 14:30:00|34.8|35.196|33.736|34.084|5308000|10.67
1201530600|2008-01-28 14:30:00|33.576|33.808|32.72|33.708|5179700|10.553
1201617000|2008-01-29 14:30:00|33.984|34.184|33.004|33.6|5015200|10.519
1201703400|2008-01-30 14:30:00|34.108|34.572|32.424|33.216|6497700|10.399
1201789800|2008-01-31 14:30:00|31.996|33.388|31.8|33.212|6641200|10.397
1201876200|2008-02-01 14:30:00|33.684|34.556|32.956|34.468|4257700|10.791
1202135400|2008-02-04 14:30:00|35.376|35.476|33.88|34.132|2592500|10.685
1202221800|2008-02-05 14:30:00|33.68|33.68|32.308|32.308|3054000|10.114
1202308200|2008-02-06 14:30:00|32.8|33.164|31.86|32.056|5137700|10.035
1202394600|2008-02-07 14:30:00|31.408|31.556|30.576|30.952|6496700|9.69
1202481000|2008-02-08 14:30:00|31.156|31.156|30.42|30.904|5906000|9.675
1202740200|2008-02-11 14:30:00|30.996|32.744|30.788|32.724|6061500|10.245
1202826600|2008-02-12 14:30:00|32.956|34.088|32.732|33.392|6812700|10.454
1202913000|2008-02-13 14:30:00|33.72|34.044|32.872|33.196|4423200|10.392
1202999400|2008-02-14 14:30:00|33|33.968|32.552|32.824|4681700|10.276
1203085800|2008-02-15 14:30:00|32.704|32.952|32.224|32.58|3308700|10.199
1203431400|2008-02-19 14:30:00|33.448|34|32.78|32.9|4764500|10.3
1203517800|2008-02-20 14:30:00|32.596|33|31.612|32.652|6475200|10.222
1203604200|2008-02-21 14:30:00|33.2|33.372|32.548|32.792|5555500|10.266
1203690600|2008-02-22 14:30:00|33.2|33.5|32.828|33.44|2917700|10.469
1203949800|2008-02-25 14:30:00|33.54|33.56|32.908|33.528|2676000|10.496
1204036200|2008-02-26 14:30:00|32.94|35.276|32.94|34.812|5661200|10.898
1204122600|2008-02-27 14:30:00|34.72|34.88|34.08|34.372|3452700|10.76
1204209000|2008-02-28 14:30:00|34.3|34.632|33.508|33.68|2886000|10.544
1204295400|2008-02-29 14:30:00|33.796|33.8|32.68|32.824|3134000|10.276
1204554600|2008-03-03 14:30:00|32.8|33.1|32.332|32.752|2446500|10.253
1204641000|2008-03-04 14:30:00|33.272|33.272|31.732|32.484|3044700|10.169
1204727400|2008-03-05 14:30:00|32.272|33.704|32.272|32.888|3471700|10.296
1204813800|2008-03-06 14:30:00|32.9|32.98|31.796|31.94|3106000|9.999
1204900200|2008-03-07 14:30:00|31.564|32.44|31.004|32.12|4790500|10.055
1205155800|2008-03-10 13:30:00|32.192|32.284|31.456|31.504|4962200|9.863
1205242200|2008-03-11 13:30:00|32.248|32.8|31.38|32.28|6007000|10.106
1205328600|2008-03-12 13:30:00|31.968|32.6|31.448|31.552|4810500|9.878
1205415000|2008-03-13 13:30:00|31.2|32.716|30.612|32.364|5439000|10.132
1205501400|2008-03-14 13:30:00|32.568|32.756|31.072|31.228|5402000|9.776
1205760600|2008-03-17 13:30:00|30.164|31.06|29.208|30.44|3830200|9.53
1205847000|2008-03-18 13:30:00|31.204|32.072|30.74|32.008|4791500|10.02
1205933400|2008-03-19 13:30:00|31.856|31.888|29.828|29.896|3263000|9.359
1206019800|2008-03-20 13:30:00|29.876|30.164|29.096|29.976|4264200|9.384
1206365400|2008-03-24 13:30:00|29.536|31.724|29.536|30.932|2801500|9.684
1206451800|2008-03-25 13:30:00|31.52|31.52|30.72|31.352|3194700|9.815
1206538200|2008-03-26 13:30:00|31.2|31.288|29.876|30.14|3254700|9.436
1206624600|2008-03-27 13:30:00|30.4|31.304|30.24|31.04|4830700|9.717
1206711000|2008-03-28 13:30:00|31|31|29.584|30.068|3417700|9.413
1206970200|2008-03-31 13:30:00|30.8|31.188|30.024|30.34|3599000|9.498
1207056600|2008-04-01 13:30:00|31.02|31.672|30.764|31.64|4079700|9.905
1207143000|2008-04-02 13:30:00|32|33.024|31.68|32.804|5171000|10.27
1207229400|2008-04-03 13:30:00|32.32|32.492|31.768|32.34|3376700|10.124
1207315800|2008-04-04 13:30:00|32.36|33.44|31.9|32.72|3553500|10.243
1207575000|2008-04-07 13:30:00|33.596|34|33.216|33.552|4797700|10.504
1207661400|2008-04-08 13:30:00|33.52|33.52|32.648|33.156|3479000|10.38
1207747800|2008-04-09 13:30:00|33.24|33.684|32.48|32.664|2638000|10.226
1207834200|2008-04-10 13:30:00|32.864|33.172|32.012|32.18|3089200|10.074
1207920600|2008-04-11 13:30:00|31.956|31.956|30.992|31.228|3845700|9.776
1208179800|2008-04-14 13:30:00|31.1|31.412|30.752|30.94|2988200|9.686
1208266200|2008-04-15 13:30:00|31.168|31.708|30.956|31.212|2474000|9.771
1208352600|2008-04-16 13:30:00|30.848|31.044|28.036|28.208|14850700|8.831
1208439000|2008-04-17 13:30:00|28.404|29.54|28.404|28.78|12504700|9.01
1208525400|2008-04-18 13:30:00|29.2|30.4|29.088|30.112|8136500|9.427
1208784600|2008-04-21 13:30:00|30.452|30.452|29.52|30.032|3351500|9.402
1208871000|2008-04-22 13:30:00|30.492|31.184|30|30.148|4366500|9.438
1208957400|2008-04-23 13:30:00|30.292|30.62|29.8|30.488|2997200|9.545
1209043800|2008-04-24 13:30:00|30.4|30.42|29.568|30.084|4046500|9.418
1209130200|2008-04-25 13:30:00|29.972|30.28|29.6|29.764|3424700|9.318
1209389400|2008-04-28 13:30:00|29.8|30.592|29.8|30.44|2332700|9.53
1209475800|2008-04-29 13:30:00|30.6|30.8|29.864|30|2294000|9.392
1209562200|2008-04-30 13:30:00|30.6|31.16|30.3|31.032|2988200|9.715
1209648600|2008-05-01 13:30:00|31.132|31.2|30.28|30.544|2721500|9.562
1209735000|2008-05-02 13:30:00|30.8|31.232|29.5|30.06|5475200|9.411
1209994200|2008-05-05 13:30:00|29.58|30.256|29.2|29.652|5977200|9.283
1210080600|2008-05-06 13:30:00|29.624|29.988|29.304|29.908|4590700|10.118|divid|2.21393
1210167000|2008-05-07 13:30:00|29.868|31.728|29.836|31.004|6040500|10.489
1210253400|2008-05-08 13:30:00|31.392|31.952|30.8|31.584|4545700|10.685
1210339800|2008-05-09 13:30:00|30.672|31.548|30.16|30.772|5207200|10.411
1210599000|2008-05-12 13:30:00|30.8|30.9|30|30.44|2155000|10.298
1210685400|2008-05-13 13:30:00|30.72|30.8|30.188|30.532|2816200|10.33
1210771800|2008-05-14 13:30:00|30.56|31.364|30.532|30.672|3295200|10.377
1210858200|2008-05-15 13:30:00|30.704|31.276|29.852|30.548|3469500|10.335
1210944600|2008-05-16 13:30:00|31.036|32.1|30.76|32.1|4379700|10.86
1211203800|2008-05-19 13:30:00|32.536|34.596|32.536|33.888|8196200|11.465
1211290200|2008-05-20 13:30:00|33.952|34.596|33.124|34.4|6037500|11.638
1211376600|2008-05-21 13:30:00|34.232|35.668|34.232|35.632|8061000|12.055
1211463000|2008-05-22 13:30:00|34.804|35.696|34.768|35.308|4778500|11.945
1211549400|2008-05-23 13:30:00|35.08|35.308|34.764|35.008|3138500|11.844
1211895000|2008-05-27 13:30:00|34.6|35.256|34.304|34.616|4583500|11.711
1211981400|2008-05-28 13:30:00|34.492|35.232|34.136|35.152|4360200|11.893
1212067800|2008-05-29 13:30:00|35.152|35.2|34.724|35.116|5405700|11.88
1212154200|2008-05-30 13:30:00|35.096|35.64|34.856|35.04|3510700|11.855
1212413400|2008-06-02 13:30:00|34.916|35.488|34.588|34.832|2279200|11.784
1212499800|2008-06-03 13:30:00|35.016|35.236|33.744|34.192|2628700|11.568
1212586200|2008-06-04 13:30:00|34.356|34.532|33.024|34|4596200|11.503
1212672600|2008-06-05 13:30:00|33.808|35.244|33.652|35.244|4176000|11.924
1212759000|2008-06-06 13:30:00|34.4|34.764|33.868|34.064|3727500|11.524
1213018200|2008-06-09 13:30:00|34.004|34.388|33.68|33.936|1922500|11.481
1213104600|2008-06-10 13:30:00|33.5|33.5|32.304|32.876|4883500|11.123
1213191000|2008-06-11 13:30:00|32.88|33.124|32.3|32.34|2501000|10.941
1213277400|2008-06-12 13:30:00|32.768|33.572|32.32|33.22|3416700|11.239
1213363800|2008-06-13 13:30:00|33.176|33.936|33.148|33.78|2704000|11.428
1213623000|2008-06-16 13:30:00|34.38|34.38|33.6|33.676|3448500|11.393
1213709400|2008-06-17 13:30:00|33.656|34|33.272|33.416|3575000|11.305
1213795800|2008-06-18 13:30:00|33.124|33.248|32.304|32.536|5437700|11.008
1213882200|2008-06-19 13:30:00|32.224|32.828|32.224|32.436|2503000|10.974
1213968600|2008-06-20 13:30:00|31.896|33.372|31.896|32.076|4581700|10.852
1214227800|2008-06-23 13:30:00|31.964|32.224|31.632|31.792|1514500|10.756
1214314200|2008-06-24 13:30:00|31.436|31.8|30.984|31.216|3278700|10.561
1214400600|2008-06-25 13:30:00|31.6|32.772|31.244|32.324|3302500|10.936
1214487000|2008-06-26 13:30:00|32.4|32.416|30.844|30.96|2693000|10.474
1214573400|2008-06-27 13:30:00|31.068|31.356|30.56|30.796|3765200|10.419
1214832600|2008-06-30 13:30:00|30.84|31.236|30.596|30.644|3220000|10.367
1214919000|2008-07-01 13:30:00|30.4|30.4|29.22|30.024|5697700|10.158
1215005400|2008-07-02 13:30:00|30.112|30.62|28.824|28.884|5273200|9.772
1215091800|2008-07-03 13:30:00|28.472|29.588|28.472|28.832|3844200|9.754
1215437400|2008-07-07 13:30:00|28.9|29.828|28.9|29.612|5063700|10.018
1215523800|2008-07-08 13:30:00|29.496|30.256|29.08|30.16|3423000|10.204
1215610200|2008-07-09 13:30:00|30.124|30.556|29.756|29.856|3903500|10.101
1215696600|2008-07-10 13:30:00|29.844|29.904|29.132|29.508|3086500|9.983
1215783000|2008-07-11 13:30:00|28.94|29.596|28.6|29.312|2480000|9.917
1216042200|2008-07-14 13:30:00|29.576|29.828|28.892|29.28|2709000|9.906
1216128600|2008-07-15 13:30:00|28.8|30.132|28.54|29.616|3032000|10.02
1216215000|2008-07-16 13:30:00|29.2|30.768|28.74|30.456|4735000|10.304
1216301400|2008-07-17 13:30:00|31.2|31.228|30.064|30.224|4163200|10.225
1216387800|2008-07-18 13:30:00|30.024|31.104|30|30.32|3324500|10.258
1216647000|2008-07-21 13:30:00|30.484|30.8|30.044|30.324|2567700|10.259
1216733400|2008-07-22 13:30:00|30.004|30.176|29.096|29.368|3030000|9.936
1216819800|2008-07-23 13:30:00|29.224|29.572|28.584|28.728|4216500|9.719
1216906200|2008-07-24 13:30:00|29.016|29.352|26.88|27.156|9327000|9.187
1216992600|2008-07-25 13:30:00|27.416|27.592|25.972|27.332|6174700|9.247
1217251800|2008-07-28 13:30:00|27|27.612|26.092|26.748|5937200|9.049
1217338200|2008-07-29 13:30:00|26.8|27.704|26.8|27.664|4402500|9.359
1217424600|2008-07-30 13:30:00|28.196|29.328|27.928|28.836|4125500|9.756
1217511000|2008-07-31 13:30:00|28.332|29.044|27.96|28.56|2664000|9.662
1217597400|2008-08-01 13:30:00|28.76|28.864|27.34|28.048|2590200|9.489
1217856600|2008-08-04 13:30:00|28.212|28.344|26.564|27.188|2779000|9.198
1217943000|2008-08-05 13:30:00|27.2|27.92|26.664|27.804|4115500|9.407
1218029400|2008-08-06 13:30:00|27.64|28.924|27.54|28.924|4751000|9.786
1218115800|2008-08-07 13:30:00|29.092|29.284|28.3|28.444|4103000|9.623
1218202200|2008-08-08 13:30:00|27.196|27.196|25.58|26.78|8865700|9.06
1218461400|2008-08-11 13:30:00|26.404|28.48|26.404|28.092|6569200|9.504
1218547800|2008-08-12 13:30:00|29.596|29.596|27.936|28.496|5462000|9.641
1218634200|2008-08-13 13:30:00|28.596|28.968|27.748|28.076|3312200|9.499
1218720600|2008-08-14 13:30:00|28.66|29.488|28.204|29.276|3780700|9.905
1218807000|2008-08-15 13:30:00|29.064|29.5|28.28|28.932|2574500|9.788
1219066200|2008-08-18 13:30:00|28.884|29.12|27.796|27.892|3190700|9.436
1219152600|2008-08-19 13:30:00|27.824|27.824|25.856|26.352|5368500|8.915
1219239000|2008-08-20 13:30:00|27.04|27.568|26.08|27.412|3402500|9.274
1219325400|2008-08-21 13:30:00|26.876|27.812|26.708|27.54|3847000|9.317
1219411800|2008-08-22 13:30:00|27.604|27.724|26.928|27.1|1799500|9.168
1219671000|2008-08-25 13:30:00|26.928|26.928|26.048|26.408|1842200|8.934
1219757400|2008-08-26 13:30:00|26.064|26.396|25.14|25.692|4553200|8.692
1219843800|2008-08-27 13:30:00|25.968|26.716|25.528|26.456|3669500|8.951
1219930200|2008-08-28 13:30:00|27.272|28.216|27.02|27.464|3991500|9.292
1220016600|2008-08-29 13:30:00|27.204|27.316|26.792|27.2|3202700|9.202
1220362200|2008-09-02 13:30:00|27.4|28.108|27.4|27.988|4831200|9.469
1220448600|2008-09-03 13:30:00|27.656|27.656|26.904|27.356|3064000|9.255
1220535000|2008-09-04 13:30:00|27.008|27.008|24.98|25.02|6860500|8.465
1220621400|2008-09-05 13:30:00|24.548|26.108|24.2|26.02|7351500|8.803
1220880600|2008-09-08 13:30:00|26.948|27.652|25.624|26.144|5815000|8.845
1220967000|2008-09-09 13:30:00|25.78|25.8|23.828|23.896|5070000|8.084
1221053400|2008-09-10 13:30:00|24|24.856|22.808|24.584|6872000|8.317
1221139800|2008-09-11 13:30:00|24.008|24.176|23.092|23.94|7776700|8.099
1221226200|2008-09-12 13:30:00|23.68|26.248|23.604|25.676|11354000|8.687
1221485400|2008-09-15 13:30:00|23.92|24.796|22.852|23.84|7534200|8.066
1221571800|2008-09-16 13:30:00|22.292|23.284|20.04|23.112|13695700|7.819
1221658200|2008-09-17 13:30:00|21.556|22.448|20.308|21.096|7190500|7.137
1221744600|2008-09-18 13:30:00|21.528|24.344|20.664|23.996|8917000|8.118
1221831000|2008-09-19 13:30:00|25.996|26.88|24.624|25.612|8692000|8.665
1222090200|2008-09-22 13:30:00|25.16|25.756|24.012|24.54|6329500|8.302
1222176600|2008-09-23 13:30:00|24.364|24.7|22.776|22.932|5817000|7.758
1222263000|2008-09-24 13:30:00|23.6|23.704|22.292|23.236|4062000|7.861
1222349400|2008-09-25 13:30:00|22.884|25.016|22.832|24.792|4115000|8.388
1222435800|2008-09-26 13:30:00|24.068|24.336|23.4|23.712|2439700|8.022
1222695000|2008-09-29 13:30:00|23.56|23.592|21.04|21.4|9164700|7.24
1222781400|2008-09-30 13:30:00|21.112|22.832|21.112|22.404|9641500|7.58
1222867800|2008-10-01 13:30:00|21.848|22.276|20.708|21.584|6145700|7.302
1222954200|2008-10-02 13:30:00|21.128|21.352|19.356|19.488|5225200|6.593
1223040600|2008-10-03 13:30:00|19.756|20.228|18.252|18.316|8328700|6.197
1223299800|2008-10-06 13:30:00|17.232|17.532|13.424|15.7|15392700|5.312
1223386200|2008-10-07 13:30:00|16.608|16.608|14.788|14.9|8108200|5.041
1223472600|2008-10-08 13:30:00|13.228|15.496|12.672|14.32|13843000|4.845
1223559000|2008-10-09 13:30:00|14.516|15.748|14.38|15|11063000|5.075
1223645400|2008-10-10 13:30:00|13.804|15.912|13.148|15.592|12405500|5.275
1223904600|2008-10-13 13:30:00|16.092|18.596|15.644|18.516|8771200|6.264
1223991000|2008-10-14 13:30:00|18.804|19.68|18.22|19.184|8569700|6.49
1224077400|2008-10-15 13:30:00|17.82|17.856|16.488|16.84|10977700|5.697
1224163800|2008-10-16 13:30:00|17.176|17.32|15.116|15.856|11070200|5.364
1224250200|2008-10-17 13:30:00|15.364|17.6|14.744|17.104|9614200|5.787
1224509400|2008-10-20 13:30:00|17.308|17.752|16.212|17.644|3508200|5.969
1224595800|2008-10-21 13:30:00|17.116|17.316|15.576|15.64|5031000|5.291
1224682200|2008-10-22 13:30:00|15.148|15.148|12.036|12.528|14223000|4.238
1224768600|2008-10-23 13:30:00|12.532|13.152|10.144|11.196|14861500|3.788
1224855000|2008-10-24 13:30:00|9.216|9.972|8.42|8.864|14017200|2.999
1225114200|2008-10-27 13:30:00|8.636|9.052|8.068|8.696|11482500|2.942
1225200600|2008-10-28 13:30:00|9.128|11.356|9.128|11.1|10718500|3.755
1225287000|2008-10-29 13:30:00|11.28|13.176|10.88|12.616|9905200|4.268
1225373400|2008-10-30 13:30:00|13.576|15.552|13.576|15.516|14872700|5.249
1225459800|2008-10-31 13:30:00|15.456|15.956|14.056|15.66|6386000|5.298
1225722600|2008-11-03 14:30:00|15.104|16.36|15.104|16.12|4357700|5.454
1225809000|2008-11-04 14:30:00|16.92|18.784|16.708|18.728|9351200|6.336
1225895400|2008-11-05 14:30:00|18.272|18.272|17.352|17.604|14574200|5.956
1225981800|2008-11-06 14:30:00|17.216|17.4|15.092|15.432|7345700|5.221
1226068200|2008-11-07 14:30:00|15.692|17.208|15.468|16.956|5433000|5.737
1226327400|2008-11-10 14:30:00|17.6|17.64|15.748|16.124|3824500|5.455
1226413800|2008-11-11 14:30:00|15.6|15.6|11.256|11.548|19859700|3.907
1226500200|2008-11-12 14:30:00|10.492|11.6|10.12|10.58|10596500|3.579
1226586600|2008-11-13 14:30:00|10.42|12.632|9.944|12.476|14355000|4.221
1226673000|2008-11-14 14:30:00|12.2|12.592|10.92|11.04|8459700|3.735
1226932200|2008-11-17 14:30:00|11.02|11.248|10.42|10.744|4856000|3.635
1227018600|2008-11-18 14:30:00|10.76|10.996|10.26|10.648|5813500|3.602
1227105000|2008-11-19 14:30:00|10.736|10.736|9.516|9.548|4663700|3.23
1227191400|2008-11-20 14:30:00|9.52|9.648|8.58|8.668|9254700|2.933
1227277800|2008-11-21 14:30:00|9.364|9.624|8.612|9.184|9171500|3.107
1227537000|2008-11-24 14:30:00|9.784|12.188|9.736|11.752|9397200|3.976
1227623400|2008-11-25 14:30:00|12.004|12.524|9.652|10.084|8826000|3.412
1227709800|2008-11-26 14:30:00|10.104|11.876|9.824|11.732|6925000|3.969
1227882600|2008-11-28 14:30:00|11.748|11.908|10.968|11.856|4148200|4.011
1228141800|2008-12-01 14:30:00|11.204|11.204|10.364|10.384|8353700|3.513
1228228200|2008-12-02 14:30:00|10.824|11.2|10.368|10.94|6185700|3.701
1228314600|2008-12-03 14:30:00|10.8|11.112|10.112|10.796|6782000|3.652
1228401000|2008-12-04 14:30:00|10.672|11.952|10.648|11.236|10390200|3.801
1228487400|2008-12-05 14:30:00|10.912|11|9.9|10.808|10174000|3.657
1228746600|2008-12-08 14:30:00|11.46|12.312|11.196|12.104|9423000|4.095
1228833000|2008-12-09 14:30:00|11.708|12.484|11.436|11.732|5400200|3.969
1228919400|2008-12-10 14:30:00|12.204|13.332|12.032|13.096|6084000|4.431
1229005800|2008-12-11 14:30:00|12.956|13.64|12.708|12.908|9226200|4.367
1229092200|2008-12-12 14:30:00|12.316|13.008|12.1|12.344|5544200|4.176
1229351400|2008-12-15 14:30:00|12.42|12.756|11.328|11.584|4333200|3.919
1229437800|2008-12-16 14:30:00|11.84|12.688|11.728|12.668|4293700|4.286
1229524200|2008-12-17 14:30:00|12.6|12.6|11.616|11.692|4067200|3.956
1229610600|2008-12-18 14:30:00|11.732|12.176|10.4|10.62|6386000|3.593
1229697000|2008-12-19 14:30:00|10.788|11.292|10.572|10.892|5768000|3.685
1229956200|2008-12-22 14:30:00|10.96|11.112|10.24|10.536|2460500|3.565
1230042600|2008-12-23 14:30:00|10.836|11.304|10.728|11.216|2668000|3.795
1230129000|2008-12-24 14:30:00|11.08|11.08|10.436|10.604|2922200|3.588
1230301800|2008-12-26 14:30:00|10.408|10.972|10.408|10.924|846200|3.696
1230561000|2008-12-29 14:30:00|11.008|11.176|10.52|10.668|2651200|3.609
1230647400|2008-12-30 14:30:00|10.436|11.064|10.376|10.956|2290700|3.707
1230733800|2008-12-31 14:30:00|10.584|11.592|10.392|10.672|3524200|3.611
1230906600|2009-01-02 14:30:00|11.056|12.24|10.66|12.108|3871700|4.096
1231165800|2009-01-05 14:30:00|12.02|13.008|11.82|12.668|5540500|4.286
1231252200|2009-01-06 14:30:00|13.3|13.64|12.772|13.004|6362200|4.399
1231338600|2009-01-07 14:30:00|12.92|12.92|11.884|12.008|4076500|4.063
1231425000|2009-01-08 14:30:00|11.78|12.528|11.364|12.48|2615000|4.222
1231511400|2009-01-09 14:30:00|12.36|12.644|11.604|11.756|3095700|3.977
1231770600|2009-01-12 14:30:00|11.504|11.712|11.02|11.196|3647700|3.788
1231857000|2009-01-13 14:30:00|11.008|11.508|10.748|10.828|4752700|3.663
1231943400|2009-01-14 14:30:00|10.6|10.6|9.88|10.168|6430200|3.44
1232029800|2009-01-15 14:30:00|10.2|10.584|9.676|10.184|4008700|3.445
1232116200|2009-01-16 14:30:00|10.008|10.316|9.308|9.376|7224000|3.172
1232461800|2009-01-20 14:30:00|9.716|9.716|8.284|8.352|7218000|2.826
1232548200|2009-01-21 14:30:00|8.4|9.324|8.2|9.152|8363500|3.096
1232634600|2009-01-22 14:30:00|9.16|9.3|8.224|9.136|6139700|3.091
1232721000|2009-01-23 14:30:00|8.66|9.704|8.18|9.464|6211000|3.202
1232980200|2009-01-26 14:30:00|9.428|9.984|9.26|9.636|5852200|3.26
1233066600|2009-01-27 14:30:00|9.6|9.98|9.564|9.768|5174700|3.305
1233153000|2009-01-28 14:30:00|9.972|10.3|9.868|10|6134700|3.383
1233239400|2009-01-29 14:30:00|9.608|9.632|8.68|8.788|6592700|2.973
1233325800|2009-01-30 14:30:00|8.988|9.036|8.34|8.52|5079200|2.882
1233585000|2009-02-02 14:30:00|8.236|8.324|7.628|7.86|7546500|2.659
1233671400|2009-02-03 14:30:00|8.256|8.292|7.344|7.44|11763700|2.517
1233757800|2009-02-04 14:30:00|7.776|8.096|7.448|7.912|10221200|2.677
1233844200|2009-02-05 14:30:00|7.788|8.724|7.468|8.52|7479000|2.882
1233930600|2009-02-06 14:30:00|8.724|9.392|8.528|9.264|10241500|3.134
1234189800|2009-02-09 14:30:00|9.58|9.98|9.372|9.76|8652000|3.302
1234276200|2009-02-10 14:30:00|10.28|11.172|9.78|10.06|15901500|3.403
1234362600|2009-02-11 14:30:00|10.1|10.72|10.056|10.244|6767200|3.466
1234449000|2009-02-12 14:30:00|10.412|10.484|9.432|9.828|9167200|3.325
1234535400|2009-02-13 14:30:00|10.068|10.712|9.928|10.568|6776200|3.575
1234881000|2009-02-17 14:30:00|9.184|9.32|8.6|9.108|8939700|3.081
1234967400|2009-02-18 14:30:00|8.88|9.052|8.6|8.956|6984500|3.03
1235053800|2009-02-19 14:30:00|9.056|9.692|9.056|9.388|4627500|3.176
1235140200|2009-02-20 14:30:00|9.104|9.104|8.508|8.984|5383200|3.039
1235399400|2009-02-23 14:30:00|9.38|9.38|8.54|8.596|2851000|2.908
1235485800|2009-02-24 14:30:00|8.72|9.568|8.624|9.456|4253700|3.199
1235572200|2009-02-25 14:30:00|9.184|9.304|8.636|9|3755200|3.045
1235658600|2009-02-26 14:30:00|9.184|9.672|9.096|9.26|5132700|3.133
1235745000|2009-02-27 14:30:00|9|9.76|8.888|9.476|5312000|3.206
1236004200|2009-03-02 14:30:00|9.552|9.6|8.6|8.672|5222700|2.934
1236090600|2009-03-03 14:30:00|9.072|9.404|8.796|9.192|4921000|3.11
1236177000|2009-03-04 14:30:00|9.484|10.428|9.484|10.172|6144500|3.441
1236263400|2009-03-05 14:30:00|9.592|10.048|9.324|9.58|5080500|3.241
1236349800|2009-03-06 14:30:00|9.568|9.98|9.124|9.448|3938200|3.196
1236605400|2009-03-09 13:30:00|8.94|9.752|8.94|9.636|4846200|3.26
1236691800|2009-03-10 13:30:00|10.148|11.328|10.032|11.176|8325200|3.781
1236778200|2009-03-11 13:30:00|11.304|11.4|10.144|10.308|6940000|3.487
1236864600|2009-03-12 13:30:00|9.772|11.136|9.772|10.996|5055500|3.72
1236951000|2009-03-13 13:30:00|11.1|11.656|10.868|11.36|5197500|3.843
1237210200|2009-03-16 13:30:00|11.612|11.8|10.816|10.9|7421500|3.688
1237296600|2009-03-17 13:30:00|10.912|12.028|10.864|12.02|5326500|4.067
1237383000|2009-03-18 13:30:00|11.604|12.508|11.212|12.448|6703700|4.211
1237469400|2009-03-19 13:30:00|12.8|13.192|11.876|12.228|4914000|4.137
1237555800|2009-03-20 13:30:00|12.276|12.28|11.492|11.732|4504500|3.969
1237815000|2009-03-23 13:30:00|12.592|12.924|11.772|12.924|4918000|4.372
1237901400|2009-03-24 13:30:00|12.504|12.504|11.768|11.972|5854500|4.05
1237987800|2009-03-25 13:30:00|12.2|12.8|12|12.368|3885200|4.184
1238074200|2009-03-26 13:30:00|12.76|13.024|12.604|13.02|4079700|4.405
1238160600|2009-03-27 13:30:00|12.6|12.844|12.368|12.52|4292500|4.236
1238419800|2009-03-30 13:30:00|12.34|12.34|11.628|11.852|3875000|4.01
1238506200|2009-03-31 13:30:00|11.908|12.416|11.908|11.968|4812000|4.049
1238592600|2009-04-01 13:30:00|11.676|12.708|11.676|12.684|3295500|4.291
1238679000|2009-04-02 13:30:00|13.156|14.532|12.98|13.544|6391000|4.582
1238765400|2009-04-03 13:30:00|14.048|14.132|13.324|14.1|2475700|4.77
1239024600|2009-04-06 13:30:00|13.692|13.88|13.124|13.472|4129200|4.558
1239111000|2009-04-07 13:30:00|13.12|13.952|12.908|13.616|3272700|4.607
1239197400|2009-04-08 13:30:00|13.412|14.44|13.408|14.432|3347200|4.883
1239283800|2009-04-09 13:30:00|15.2|15.2|14.636|14.7|3808200|4.973
1239629400|2009-04-13 13:30:00|14.5|15.2|14.364|15.108|2476700|5.111
1239715800|2009-04-14 13:30:00|15.056|15.064|14.104|14.232|5413000|4.815
1239802200|2009-04-15 13:30:00|14.324|15.12|14.324|15.12|4069700|5.115
1239888600|2009-04-16 13:30:00|15.344|15.444|14.56|14.836|3455000|5.019
1239975000|2009-04-17 13:30:00|14.96|15.072|14.524|14.628|6605200|4.949
1240234200|2009-04-20 13:30:00|14.076|14.084|13.06|13.196|4706000|4.464
1240320600|2009-04-21 13:30:00|13.164|13.908|12.68|13.636|4933500|4.613
1240407000|2009-04-22 13:30:00|13.912|13.976|13.128|13.476|3982500|4.559
1240493400|2009-04-23 13:30:00|13.092|14.648|13.092|14.512|4618700|4.91
1240579800|2009-04-24 13:30:00|14.86|15.168|14.532|14.744|5836000|4.988
1240839000|2009-04-27 13:30:00|14.3|14.36|13.236|13.756|4632200|4.654
1240925400|2009-04-28 13:30:00|13.404|13.892|13.212|13.648|3509500|4.617
1241011800|2009-04-29 13:30:00|14.048|14.676|13.948|14.06|3481500|4.757
1241098200|2009-04-30 13:30:00|14.092|14.436|13.032|13.256|6963700|4.485
1241184600|2009-05-01 13:30:00|13.152|13.824|13.152|13.8|4134500|4.669
1241443800|2009-05-04 13:30:00|14.472|14.904|14.16|14.788|3612700|5.003
1241530200|2009-05-05 13:30:00|15.068|15.512|14.676|15.272|5555700|5.167
1241616600|2009-05-06 13:30:00|14.896|15.48|14.548|14.884|5490000|6.12|divid|2.7066
1241703000|2009-05-07 13:30:00|15.092|15.34|13.88|14.188|8817200|5.834
1241789400|2009-05-08 13:30:00|14.788|15.152|14.48|14.788|5088700|6.081
1242048600|2009-05-11 13:30:00|14.32|14.752|14.084|14.556|4623200|5.985
1242135000|2009-05-12 13:30:00|14.792|15.272|14.416|14.728|7313000|6.056
1242221400|2009-05-13 13:30:00|14.16|14.16|12.824|12.864|7402700|5.29
1242307800|2009-05-14 13:30:00|12.708|13.452|12.708|13.368|6725700|5.497
1242394200|2009-05-15 13:30:00|13.488|13.972|13.196|13.6|6252500|5.592
1242653400|2009-05-18 13:30:00|14.268|14.456|13.896|14.328|6375500|5.892
1242739800|2009-05-19 13:30:00|14.532|14.588|13.86|13.964|5337000|5.742
1242826200|2009-05-20 13:30:00|14.476|14.936|14.2|14.444|5501500|5.939
1242912600|2009-05-21 13:30:00|13.848|14.28|13.4|13.54|4062000|5.568
1242999000|2009-05-22 13:30:00|14.1|15.348|13.832|14.892|10241500|6.123
1243344600|2009-05-26 13:30:00|14.316|14.948|14.312|14.716|5873200|6.051
1243431000|2009-05-27 13:30:00|14.92|15.236|14.604|14.612|5850700|6.008
1243517400|2009-05-28 13:30:00|14.568|15.556|14.532|15.488|5572700|6.369
1243603800|2009-05-29 13:30:00|15.364|16.668|15.348|16.596|9490700|6.824
1243863000|2009-06-01 13:30:00|17.272|17.78|16.68|17.72|6307200|7.286
1243949400|2009-06-02 13:30:00|17.952|17.952|17.108|17.632|6627200|7.25
1244035800|2009-06-03 13:30:00|17.152|17.18|15.8|16.028|7132500|6.591
1244122200|2009-06-04 13:30:00|16.332|16.972|16.216|16.288|5967700|6.698
1244208600|2009-06-05 13:30:00|16.8|17.372|16.72|17.032|5544200|7.003
1244467800|2009-06-08 13:30:00|16.8|16.8|16.208|16.472|3677500|6.773
1244554200|2009-06-09 13:30:00|16.464|16.556|16.14|16.264|3282000|6.688
1244640600|2009-06-10 13:30:00|16.8|17.016|15.816|16|4048200|6.579
1244727000|2009-06-11 13:30:00|16.14|16.576|16.012|16.4|3899200|6.744
1244813400|2009-06-12 13:30:00|16.104|16.78|16.08|16.688|2666200|6.862
1245072600|2009-06-15 13:30:00|16.012|16.448|15.756|16.312|4699000|6.707
1245159000|2009-06-16 13:30:00|16.688|16.784|15.744|15.88|2899200|6.53
1245245400|2009-06-17 13:30:00|15.86|15.904|15|15.444|2712500|6.35
1245331800|2009-06-18 13:30:00|15.24|15.988|14.964|15.792|4080500|6.494
1245418200|2009-06-19 13:30:00|15.828|16|15.16|15.316|3013000|6.298
1245677400|2009-06-22 13:30:00|14.588|14.908|13.668|13.992|4416500|5.753
1245763800|2009-06-23 13:30:00|14.308|14.628|14|14.532|4084700|5.975
1245850200|2009-06-24 13:30:00|14.94|15.124|14.428|14.588|4583200|5.998
1245936600|2009-06-25 13:30:00|14.488|15.464|14.304|15.276|4172200|6.281
1246023000|2009-06-26 13:30:00|15.216|15.532|14.904|15.012|2942200|6.173
1246282200|2009-06-29 13:30:00|15.388|15.388|14.848|15.06|2741200|6.193
1246368600|2009-06-30 13:30:00|15.208|15.256|14.576|14.772|3099500|6.074
1246455000|2009-07-01 13:30:00|15.292|15.512|15.048|15.2|3233200|6.25
1246541400|2009-07-02 13:30:00|14.652|14.68|13.892|14.204|3779500|5.841
1246887000|2009-07-06 13:30:00|13.928|14.22|13.344|14.016|2737200|5.763
1246973400|2009-07-07 13:30:00|14.064|14.18|13.42|13.864|4007200|5.701
1247059800|2009-07-08 13:30:00|13.848|13.848|13.06|13.348|3772500|5.489
1247146200|2009-07-09 13:30:00|13.8|13.9|13.38|13.52|2934000|5.559
1247232600|2009-07-10 13:30:00|13.204|13.46|12.8|13.396|3898700|5.508
1247491800|2009-07-13 13:30:00|13.304|13.5|12.972|13.472|1853500|5.54
1247578200|2009-07-14 13:30:00|13.96|14.18|13.668|14.012|3308500|5.762
1247664600|2009-07-15 13:30:00|14.692|14.804|14.208|14.788|6245500|6.081
1247751000|2009-07-16 13:30:00|14.856|14.876|14.556|14.644|4666200|6.022
1247837400|2009-07-17 13:30:00|14.44|14.672|14.156|14.552|3176200|5.984
1248096600|2009-07-20 13:30:00|14.8|15.492|14.8|15.46|3360700|6.357
1248183000|2009-07-21 13:30:00|16.044|16.128|15.012|15.428|3209700|6.344
1248269400|2009-07-22 13:30:00|15.42|15.836|15.248|15.8|2901000|6.497
1248355800|2009-07-23 13:30:00|16.02|16.948|16.02|16.808|5211200|6.911
1248442200|2009-07-24 13:30:00|16.996|17.196|16.68|16.796|3460700|6.906
1248701400|2009-07-27 13:30:00|16.94|17.152|16.352|16.964|2966700|6.975
1248787800|2009-07-28 13:30:00|16.644|16.904|16.012|16.396|4764700|6.742
1248874200|2009-07-29 13:30:00|15.964|15.964|15.26|15.4|4114700|6.332
1248960600|2009-07-30 13:30:00|15.644|16.632|15.644|16.336|3202700|6.717
1249047000|2009-07-31 13:30:00|16.228|16.872|16.144|16.796|3896000|6.906
1249306200|2009-08-03 13:30:00|17.224|18|16.9|18|5091000|7.401
1249392600|2009-08-04 13:30:00|17.736|17.94|17.472|17.768|2318500|7.306
1249479000|2009-08-05 13:30:00|17.92|18.028|17.388|17.676|2628000|7.268
1249565400|2009-08-06 13:30:00|17.3|17.912|16.768|17.036|3859000|7.005
1249651800|2009-08-07 13:30:00|17.576|17.892|17.108|17.328|3207200|7.125
1249911000|2009-08-10 13:30:00|17.36|17.52|16.76|17.404|4020200|7.156
1249997400|2009-08-11 13:30:00|17.2|17.776|17.044|17.368|3963700|7.142
1250083800|2009-08-12 13:30:00|17.364|17.744|17.036|17.4|2557000|7.155
1250170200|2009-08-13 13:30:00|17.78|18.112|17.404|17.94|2677700|7.377
1250256600|2009-08-14 13:30:00|18.196|18.196|17.076|17.2|3294700|7.073
1250515800|2009-08-17 13:30:00|16.628|16.752|16.316|16.608|2124000|6.829
1250602200|2009-08-18 13:30:00|16.6|17.492|16.6|17.092|2565500|7.028
1250688600|2009-08-19 13:30:00|16.588|17.096|16.412|17.084|1985200|7.025
1250775000|2009-08-20 13:30:00|16.936|17.124|16.708|16.82|2365000|6.916
1250861400|2009-08-21 13:30:00|16.996|17.832|16.94|17.832|4386500|7.332
1251120600|2009-08-24 13:30:00|18.16|18.344|17.76|17.856|3002200|7.342
1251207000|2009-08-25 13:30:00|17.348|18.092|17.348|17.716|3089000|7.285
1251293400|2009-08-26 13:30:00|17.368|17.536|17.128|17.344|4166000|7.132
1251379800|2009-08-27 13:30:00|17.768|17.968|17.084|17.54|1815200|7.212
1251466200|2009-08-28 13:30:00|17.98|18.164|17.56|17.812|2678700|7.324
1251725400|2009-08-31 13:30:00|17.292|17.384|16.976|17.352|2348000|7.135
1251811800|2009-09-01 13:30:00|17.352|17.9|16.76|16.824|4064000|6.918
1251898200|2009-09-02 13:30:00|16.8|16.984|16.54|16.836|2269200|6.923
1251984600|2009-09-03 13:30:00|17.328|18.044|17.264|18.044|4663700|7.42
1252071000|2009-09-04 13:30:00|18.196|18.448|17.676|18.404|3463700|7.568
1252416600|2009-09-08 13:30:00|18.76|19.308|18.732|19.156|3511200|7.877
1252503000|2009-09-09 13:30:00|19.112|19.264|18.852|19.128|2402700|7.865
1252589400|2009-09-10 13:30:00|18.848|18.972|18.532|18.808|3453000|7.734
1252675800|2009-09-11 13:30:00|19.108|19.456|18.824|19.08|2665000|7.846
1252935000|2009-09-14 13:30:00|18.904|19.004|18.456|18.756|2902500|7.712
1253021400|2009-09-15 13:30:00|18.764|19.464|18.764|19.42|3173500|7.985
1253107800|2009-09-16 13:30:00|19.436|20|19.264|19.696|3957000|8.099
1253194200|2009-09-17 13:30:00|19.472|19.564|18.76|18.94|4219200|7.788
1253280600|2009-09-18 13:30:00|19.2|19.492|18.672|19.472|4908200|8.007
1253539800|2009-09-21 13:30:00|18.796|19.268|18.524|18.82|3169000|7.739
1253626200|2009-09-22 13:30:00|19.156|19.968|19.136|19.704|3771500|8.102
1253712600|2009-09-23 13:30:00|19.984|20|19.068|19.308|4269200|7.939
1253799000|2009-09-24 13:30:00|19.616|19.66|18.476|18.596|4740500|7.647
1253885400|2009-09-25 13:30:00|18.392|19.008|18.152|18.652|1680700|7.67
1254144600|2009-09-28 13:30:00|18.852|19.296|18.424|18.744|2715700|7.707
1254231000|2009-09-29 13:30:00|18.276|19.74|18.276|19.68|3348700|8.092
1254317400|2009-09-30 13:30:00|19.984|19.984|19.224|19.308|5597500|7.939
1254403800|2009-10-01 13:30:00|19.416|19.796|18.788|18.8|5281700|7.73
1254490200|2009-10-02 13:30:00|18.372|18.46|18.056|18.132|4187500|7.456
1254749400|2009-10-05 13:30:00|18.696|19.616|18.696|19.472|5057200|8.007
1254835800|2009-10-06 13:30:00|19.84|19.988|19.224|19.56|3644700|8.043
1254922200|2009-10-07 13:30:00|19.408|19.812|18.756|19.012|3417700|7.818
1255008600|2009-10-08 13:30:00|19.376|19.432|19.188|19.324|4468500|7.946
1255095000|2009-10-09 13:30:00|19.4|19.932|19.372|19.628|3891200|8.071
1255354200|2009-10-12 13:30:00|19.72|20.556|19.704|20.504|5984500|8.431
1255440600|2009-10-13 13:30:00|20.284|20.572|19.64|20.524|5305500|8.439
1255527000|2009-10-14 13:30:00|21.04|21.5|20.812|21.384|6824500|8.793
1255613400|2009-10-15 13:30:00|21.188|21.196|20.82|20.984|3389500|8.628
1255699800|2009-10-16 13:30:00|20.764|21.268|20.74|21.036|2945500|8.65
1255959000|2009-10-19 13:30:00|21.38|21.844|20.892|21.816|3105000|8.971
1256045400|2009-10-20 13:30:00|21.732|21.824|20.568|20.624|4301200|8.48
1256131800|2009-10-21 13:30:00|21.052|22.284|20.7|21.744|5112700|8.941
1256218200|2009-10-22 13:30:00|21.76|21.964|21.26|21.48|2566000|8.832
1256304600|2009-10-23 13:30:00|21.62|21.696|20.556|20.76|3788000|8.536
1256563800|2009-10-26 13:30:00|20.608|21.52|19.644|19.736|4846500|8.115
1256650200|2009-10-27 13:30:00|19.58|19.604|18.844|18.928|5630700|7.783
1256736600|2009-10-28 13:30:00|18.76|19.172|17.204|17.24|9042200|7.089
1256823000|2009-10-29 13:30:00|17.908|19.052|17.78|19.024|6702700|7.823
1256909400|2009-10-30 13:30:00|18.628|18.828|17.728|18.12|4192200|7.451
1257172200|2009-11-02 14:30:00|18.54|19.14|18.344|18.712|3646200|7.694
1257258600|2009-11-03 14:30:00|18.008|19.192|18.008|19.184|3384200|7.888
1257345000|2009-11-04 14:30:00|19.372|19.988|19.364|19.656|3342500|8.082
1257431400|2009-11-05 14:30:00|19.804|20.14|19.496|19.732|3662500|8.114
1257517800|2009-11-06 14:30:00|19.836|20.056|19.072|19.14|3586500|7.87
1257777000|2009-11-09 14:30:00|19.944|20.996|19.8|20.1|5579700|8.265
1257863400|2009-11-10 14:30:00|20.1|20.496|19.816|20.088|3246500|8.26
1257949800|2009-11-11 14:30:00|20.428|20.504|19.948|19.992|4725500|8.221
1258036200|2009-11-12 14:30:00|20.408|20.6|19.832|19.884|3970200|8.176
1258122600|2009-11-13 14:30:00|20.276|20.408|19.96|20.072|3306000|8.253
1258381800|2009-11-16 14:30:00|20.548|21.116|20.428|20.86|3797700|8.577
1258468200|2009-11-17 14:30:00|20.656|21.6|20.572|21.58|4883700|8.874
1258554600|2009-11-18 14:30:00|21.772|21.836|20.788|20.924|4671200|8.604
1258641000|2009-11-19 14:30:00|20.632|20.8|20.056|20.38|3221000|8.38
1258727400|2009-11-20 14:30:00|20.388|20.764|20.228|20.488|2746500|8.425
1258986600|2009-11-23 14:30:00|20.904|21.36|20.796|20.944|4427000|8.612
1259073000|2009-11-24 14:30:00|20.996|20.996|20.332|20.576|2462700|8.461
1259159400|2009-11-25 14:30:00|20.6|20.6|19.872|20.116|4860000|8.272
1259332200|2009-11-27 14:30:00|19.616|20.124|19.2|19.824|3092200|8.151
1259591400|2009-11-30 14:30:00|20.06|20.256|19.204|20.032|3119000|8.237
1259677800|2009-12-01 14:30:00|20.544|20.896|20.38|20.42|3096200|8.397
1259764200|2009-12-02 14:30:00|20.624|21|20.336|20.42|2456700|8.397
1259850600|2009-12-03 14:30:00|20.376|21.212|20.16|20.176|2978000|8.296
1259937000|2009-12-04 14:30:00|20.656|20.752|19.72|19.984|2682700|8.217
1260196200|2009-12-07 14:30:00|20.196|20.468|19.428|19.544|3471200|8.036
1260282600|2009-12-08 14:30:00|19.404|19.404|18.352|18.44|5476000|7.582
1260369000|2009-12-09 14:30:00|18.708|19.04|18.56|18.96|4791500|7.796
1260455400|2009-12-10 14:30:00|18.968|19.488|18.932|19.216|2893500|7.901
1260541800|2009-12-11 14:30:00|19.252|19.388|18.92|19.092|1714000|7.85
1260801000|2009-12-14 14:30:00|19.364|19.516|19.216|19.424|2681200|7.987
1260887400|2009-12-15 14:30:00|19.228|19.628|18.836|19.552|3171700|8.04
1260973800|2009-12-16 14:30:00|19.64|20|19.612|19.876|2944700|8.173
1261060200|2009-12-17 14:30:00|19.584|19.584|18.748|18.9|2750200|7.772
1261146600|2009-12-18 14:30:00|18.944|19.488|18.908|19.308|4198200|7.939
1261405800|2009-12-21 14:30:00|19.312|19.864|17.38|19.52|2460700|8.026
1261492200|2009-12-22 14:30:00|19.528|19.788|19.392|19.44|1379500|7.994
1261578600|2009-12-23 14:30:00|19.452|19.632|18.904|19.548|1687200|8.038
1261665000|2009-12-24 14:30:00|19.596|19.74|19.376|19.536|448500|8.033
1262010600|2009-12-28 14:30:00|19.66|19.724|19.428|19.584|657500|8.053
1262097000|2009-12-29 14:30:00|19.744|19.748|19.292|19.464|1699700|8.003
1262183400|2009-12-30 14:30:00|19.376|19.624|19.076|19.588|976500|8.054
1262269800|2009-12-31 14:30:00|19.76|19.76|19.44|19.556|1011500|8.041
1262615400|2010-01-04 14:30:00|19.804|20.392|19.736|20.288|2736000|8.342
1262701800|2010-01-05 14:30:00|20.368|20.616|20.284|20.432|3387500|8.401
1262788200|2010-01-06 14:30:00|20.144|20.76|19.64|20.632|2818000|8.484
1262874600|2010-01-07 14:30:00|20.592|20.78|20.484|20.66|1722200|8.495
1262961000|2010-01-08 14:30:00|20.62|20.672|20.012|20.268|3146500|8.334
1263220200|2010-01-11 14:30:00|20.6|20.832|20.468|20.6|2781700|8.471
1263306600|2010-01-12 14:30:00|20.088|20.648|20.044|20.364|2092700|8.374
1263393000|2010-01-13 14:30:00|20.516|20.996|20.4|20.568|3122700|8.457
1263479400|2010-01-14 14:30:00|20.7|20.86|20.452|20.528|4205500|8.441
1263565800|2010-01-15 14:30:00|20.752|20.876|20.072|20.188|3409200|8.301
1263911400|2010-01-19 14:30:00|20.496|20.968|20.468|20.94|3311500|8.61
1263997800|2010-01-20 14:30:00|20.748|20.748|20.412|20.54|2389500|8.446
1264084200|2010-01-21 14:30:00|20.72|20.72|19.608|19.656|2358700|8.082
1264170600|2010-01-22 14:30:00|19.292|19.8|19|19.392|2753200|7.974
1264429800|2010-01-25 14:30:00|19.568|19.94|19.056|19.408|1780200|7.98
1264516200|2010-01-26 14:30:00|19.368|19.784|19.076|19.216|2004500|7.901
1264602600|2010-01-27 14:30:00|19.2|19.456|18.98|19.196|3598000|7.893
1264689000|2010-01-28 14:30:00|19.236|19.72|18.992|19.276|1555700|7.926
1264775400|2010-01-29 14:30:00|19.428|19.644|18.972|19.112|2781200|7.859
1265034600|2010-02-01 14:30:00|19.244|19.908|19.212|19.892|2714200|8.179
1265121000|2010-02-02 14:30:00|19.956|20.284|19.536|20.22|2751200|8.314
1265207400|2010-02-03 14:30:00|20.06|20.372|19.704|19.78|2392200|8.133
1265293800|2010-02-04 14:30:00|19.36|19.444|18.22|18.26|5683700|7.508
1265380200|2010-02-05 14:30:00|18.36|18.36|17.2|17.836|5762700|7.334
1265639400|2010-02-08 14:30:00|18.156|18.636|17.836|18.192|4651200|7.48
1265725800|2010-02-09 14:30:00|18.592|19.036|18.444|18.804|3794000|7.732
1265812200|2010-02-10 14:30:00|18.7|18.996|18.312|18.892|3476000|7.768
1265898600|2010-02-11 14:30:00|18.776|19.568|18.628|19.548|4068500|8.038
1265985000|2010-02-12 14:30:00|18.688|19.96|18.68|19.864|3474500|8.168
1266330600|2010-02-16 14:30:00|20.24|20.612|19.908|20.264|2667200|8.332
1266417000|2010-02-17 14:30:00|20.56|20.56|20.204|20.476|2339000|8.42
1266503400|2010-02-18 14:30:00|20.232|20.6|20.104|20.448|2283700|8.408
1266589800|2010-02-19 14:30:00|20.18|20.448|20.068|20.24|2339000|8.323
1266849000|2010-02-22 14:30:00|20.396|20.692|20.208|20.624|2477700|8.48
1266935400|2010-02-23 14:30:00|20.476|20.6|19.74|20.06|4385700|8.249
1267021800|2010-02-24 14:30:00|19.928|20.216|19.76|20.148|2188500|8.285
1267108200|2010-02-25 14:30:00|19.544|20.252|19.376|20.24|2368700|8.323
1267194600|2010-02-26 14:30:00|20.364|21.2|20.04|20.94|3223200|8.61
1267453800|2010-03-01 14:30:00|21.28|21.376|20.768|21.312|2814500|8.763
1267540200|2010-03-02 14:30:00|21.472|21.596|21.244|21.42|3401200|8.808
1267626600|2010-03-03 14:30:00|22.1|22.188|21.256|21.564|2392200|8.867
1267713000|2010-03-04 14:30:00|21.904|21.988|21.196|21.32|4811700|8.767
1267799400|2010-03-05 14:30:00|21.62|21.824|21.52|21.8|3542500|8.964
1268058600|2010-03-08 14:30:00|22.156|22.296|21.544|21.688|4069200|8.918
1268145000|2010-03-09 14:30:00|21.548|22.028|21.42|21.908|3216700|9.008
1268231400|2010-03-10 14:30:00|21.884|22.7|21.712|22.692|3704200|9.331
1268317800|2010-03-11 14:30:00|22.56|22.56|21.972|22.46|3673200|9.235
1268404200|2010-03-12 14:30:00|22.536|23|22.536|22.828|3525500|9.387
1268659800|2010-03-15 13:30:00|22.524|22.912|22.364|22.504|3451500|9.253
1268746200|2010-03-16 13:30:00|22.8|23.48|22.572|23.212|4204000|9.545
1268832600|2010-03-17 13:30:00|23.276|23.592|22.812|23.232|3850000|9.553
1268919000|2010-03-18 13:30:00|22.98|23.032|21.676|22.024|6258200|9.056
1269005400|2010-03-19 13:30:00|21.96|22.344|21.736|21.96|3777500|9.03
1269264600|2010-03-22 13:30:00|21.768|22.004|21.524|21.796|3288500|8.962
1269351000|2010-03-23 13:30:00|21.868|22.188|21.764|22.028|2424200|9.058
1269437400|2010-03-24 13:30:00|22.036|22.14|21.808|21.9|3232500|9.005
1269523800|2010-03-25 13:30:00|22.236|22.54|21.248|21.308|3334700|8.762
1269610200|2010-03-26 13:30:00|21.572|21.772|21.412|21.54|2130700|8.857
1269869400|2010-03-29 13:30:00|21.712|21.74|21.46|21.564|2758500|8.867
1269955800|2010-03-30 13:30:00|21.568|21.964|21.508|21.952|3427200|9.027
1270042200|2010-03-31 13:30:00|21.7|22.428|20.684|22.2|5797200|9.128
1270128600|2010-04-01 13:30:00|22.556|23.152|22.416|22.94|3986700|9.433
1270474200|2010-04-05 13:30:00|23.116|23.256|22.888|23.072|1033700|9.487
1270560600|2010-04-06 13:30:00|22.86|23.072|22.584|22.996|2928500|9.456
1270647000|2010-04-07 13:30:00|23.032|23.048|22.568|22.676|3030700|9.324
1270733400|2010-04-08 13:30:00|22.676|23.128|22.44|22.916|4705500|9.423
1270819800|2010-04-09 13:30:00|23.076|23.144|22.632|22.904|3325500|9.418
1271079000|2010-04-12 13:30:00|22.904|23.168|22.652|22.82|4691000|9.383
1271165400|2010-04-13 13:30:00|22.816|23.284|22.544|23.208|3235500|9.543
1271251800|2010-04-14 13:30:00|23.412|23.524|23.252|23.48|2232200|9.655
1271338200|2010-04-15 13:30:00|23.328|23.576|23.328|23.552|2683000|9.684
1271424600|2010-04-16 13:30:00|23.26|23.348|22.46|22.864|6130200|9.402
1271683800|2010-04-19 13:30:00|22.468|22.812|22.212|22.62|2718200|9.301
1271770200|2010-04-20 13:30:00|22.816|22.984|22.764|22.896|2214500|9.415
1271856600|2010-04-21 13:30:00|22.84|22.9|22.344|22.692|5109500|9.331
1271943000|2010-04-22 13:30:00|22.436|22.632|22.168|22.588|2374500|9.288
1272029400|2010-04-23 13:30:00|22.72|22.988|22.424|22.964|2680700|9.443
1272288600|2010-04-26 13:30:00|22.9|23.204|22.492|23.128|2724000|9.51
1272375000|2010-04-27 13:30:00|22.784|23.296|22.52|22.552|2427700|9.273
1272461400|2010-04-28 13:30:00|22.952|22.98|22.356|22.464|2706500|9.237
1272547800|2010-04-29 13:30:00|22.392|22.516|22.052|22.36|3176000|9.194
1272634200|2010-04-30 13:30:00|22.38|22.544|22.028|22.1|7434000|9.087
1272893400|2010-05-03 13:30:00|22.08|22.85|22.08|22.62|1691300|9.301|split|2.5
1272979800|2010-05-04 13:30:00|22.32|22.32|21.62|21.89|3123400|9.001
1273066200|2010-05-05 13:30:00|21.24|21.85|20.75|20.99|3497700|9.072|divid|1.06407
1273152600|2010-05-06 13:30:00|20.4|21.25|18.81|19.8|4201100|8.558
1273239000|2010-05-07 13:30:00|18.73|19.87|18.28|19.55|5434900|8.45
1273498200|2010-05-10 13:30:00|21.32|21.76|20.93|21.46|3848400|9.275
1273584600|2010-05-11 13:30:00|20.98|21.25|20.65|20.65|4463400|8.925
1273671000|2010-05-12 13:30:00|20.92|21.18|20.79|20.91|4118700|9.037
1273757400|2010-05-13 13:30:00|20.76|20.96|20.31|20.31|3093400|8.778
1273843800|2010-05-14 13:30:00|20.27|20.39|19.77|20.18|2002000|8.722
1274103000|2010-05-17 13:30:00|20.27|20.44|19.4|19.85|1639000|8.579
1274189400|2010-05-18 13:30:00|19.44|19.96|19.06|19.2|4604500|8.298
1274275800|2010-05-19 13:30:00|18.97|19.18|18.35|19.01|3354100|8.216
1274362200|2010-05-20 13:30:00|18.32|18.78|17.73|18.43|4549300|7.965
1274448600|2010-05-21 13:30:00|18.39|19.2|18.08|19.12|4144200|8.264
1274707800|2010-05-24 13:30:00|19.09|19.09|18.66|18.8|2766800|8.125
1274794200|2010-05-25 13:30:00|18.17|18.7|17.58|18.69|4123800|8.078
1274880600|2010-05-26 13:30:00|19.42|19.71|18.64|18.98|5320200|8.203
1274967000|2010-05-27 13:30:00|19.2|20|19.18|20|2778000|8.644
1275053400|2010-05-28 13:30:00|19.82|19.82|19.03|19.23|3805600|8.311
1275399000|2010-06-01 13:30:00|19|19.72|18.87|18.87|2381200|8.156
1275485400|2010-06-02 13:30:00|19.13|19.93|19.04|19.92|2323900|8.609
1275571800|2010-06-03 13:30:00|20.01|20.29|19.85|20.13|2035800|8.7
1275658200|2010-06-04 13:30:00|19.5|20.12|19.07|19.26|2879400|8.324
1275917400|2010-06-07 13:30:00|19.3|19.39|18.73|18.83|2208200|8.138
1276003800|2010-06-08 13:30:00|18.93|19.2|18.1|18.59|4060500|8.035
1276090200|2010-06-09 13:30:00|18.9|19.21|18.45|18.53|3195700|8.009
1276176600|2010-06-10 13:30:00|19.2|19.33|18.72|18.99|4609000|8.208
1276263000|2010-06-11 13:30:00|18.89|19.22|18.61|19.2|2200700|8.298
1276522200|2010-06-14 13:30:00|19.21|19.88|19.21|19.34|2610900|8.359
1276608600|2010-06-15 13:30:00|19.54|20.32|19.39|20.24|2795800|8.748
1276695000|2010-06-16 13:30:00|19.89|20.6|19.89|20.45|1934700|8.839
1276781400|2010-06-17 13:30:00|20.54|20.62|19.81|20.05|2354400|8.666
1276867800|2010-06-18 13:30:00|20.13|20.3|19.89|20.1|1773700|8.687
1277127000|2010-06-21 13:30:00|20.45|20.9|20.15|20.24|1920100|8.748
1277213400|2010-06-22 13:30:00|20.2|20.3|19.84|19.88|1958900|8.592
1277299800|2010-06-23 13:30:00|19.95|20.36|19.95|20.23|1917900|8.743
1277386200|2010-06-24 13:30:00|20.27|20.51|20.03|20.22|2292900|8.739
1277472600|2010-06-25 13:30:00|20.44|20.61|20.14|20.53|2119800|8.873
1277731800|2010-06-28 13:30:00|20.5|20.66|20.09|20.19|2514000|8.726
1277818200|2010-06-29 13:30:00|19.7|19.92|19.35|19.5|1759900|8.428
1277904600|2010-06-30 13:30:00|19.25|19.47|19.05|19.16|2475900|8.281
1277991000|2010-07-01 13:30:00|19.07|19.26|18.75|19.21|2996700|8.303
1278077400|2010-07-02 13:30:00|19.21|19.44|18.93|19.25|1454800|8.32
1278423000|2010-07-06 13:30:00|19.46|19.99|19.3|19.48|2005400|8.419
1278509400|2010-07-07 13:30:00|19.63|20.4|19.31|20.38|1950200|8.808
1278595800|2010-07-08 13:30:00|20.74|20.81|20.35|20.39|2969300|8.813
1278682200|2010-07-09 13:30:00|20.29|20.64|20.05|20.58|1323800|8.895
1278941400|2010-07-12 13:30:00|20.44|20.68|20.16|20.54|1551800|8.877
1279027800|2010-07-13 13:30:00|20.74|20.97|20.67|20.86|1886300|9.016
1279114200|2010-07-14 13:30:00|20.86|21.17|20.8|21.11|1886600|9.124
1279200600|2010-07-15 13:30:00|20.69|21.22|20.69|21.1|1538800|9.119
1279287000|2010-07-16 13:30:00|20.81|20.97|20.25|20.35|2180400|8.795
1279546200|2010-07-19 13:30:00|20.34|20.7|20.18|20.63|1521500|8.916
1279632600|2010-07-20 13:30:00|20.2|20.73|20.14|20.55|2115000|8.882
1279719000|2010-07-21 13:30:00|20.94|21.6|20.84|21.38|2572600|9.24
1279805400|2010-07-22 13:30:00|21.62|21.88|21.44|21.84|2685900|9.439
1279891800|2010-07-23 13:30:00|21.79|21.94|21.37|21.93|1569400|9.478
1280151000|2010-07-26 13:30:00|21.94|22.31|21.77|22.3|1729400|9.638
1280237400|2010-07-27 13:30:00|22.54|22.82|21.98|22.09|1988300|9.547
1280323800|2010-07-28 13:30:00|21.96|22.53|21.9|22.09|1994600|9.547
1280410200|2010-07-29 13:30:00|22.31|22.32|21.72|21.97|1398300|9.495
1280496600|2010-07-30 13:30:00|21.7|22.29|21.68|22.2|1499300|9.595
1280755800|2010-08-02 13:30:00|22.72|23.18|22.47|23.11|2024900|9.988
1280842200|2010-08-03 13:30:00|22.65|23.12|22.43|22.64|1828300|9.785
1280928600|2010-08-04 13:30:00|22.5|22.5|22.06|22.39|2106500|9.677
1281015000|2010-08-05 13:30:00|21.36|22.9|21.36|22.8|1467800|9.854
1281101400|2010-08-06 13:30:00|22.4|22.7|22.2|22.39|1353000|9.677
1281360600|2010-08-09 13:30:00|22.66|22.78|22.34|22.49|921200|9.72
1281447000|2010-08-10 13:30:00|22.19|22.34|21.76|22.28|1815000|9.629
1281533400|2010-08-11 13:30:00|21.68|21.81|21.47|21.55|1489300|9.314
1281619800|2010-08-12 13:30:00|21.3|22.08|21.2|22.07|1883100|9.539
1281706200|2010-08-13 13:30:00|21.86|21.92|21.43|21.51|2129500|9.297
1281965400|2010-08-16 13:30:00|21.58|22.44|21.47|22.39|1964300|9.677
1282051800|2010-08-17 13:30:00|22.55|22.6|21.99|22.21|1347800|9.599
1282138200|2010-08-18 13:30:00|22.05|22.32|21.88|22|1628200|9.508
1282224600|2010-08-19 13:30:00|21.99|22.33|21.64|21.84|1399700|9.439
1282311000|2010-08-20 13:30:00|21.65|21.93|21.46|21.92|1242000|9.474
1282570200|2010-08-23 13:30:00|22.18|22.39|21.97|22.16|1377300|9.578
1282656600|2010-08-24 13:30:00|21.69|21.89|21.39|21.4|1685200|9.249
1282743000|2010-08-25 13:30:00|21.12|21.52|20.85|21.44|1246200|9.266
1282829400|2010-08-26 13:30:00|20.98|21.55|20.51|21.02|1880600|9.085
1282915800|2010-08-27 13:30:00|21.43|21.89|20.88|20.92|2483500|9.042
1283175000|2010-08-30 13:30:00|21.01|21.01|20.64|20.66|1338700|8.929
1283261400|2010-08-31 13:30:00|20.52|21.03|20.48|20.88|2936100|9.024
1283347800|2010-09-01 13:30:00|21.26|21.54|20.95|21.15|3064500|9.141
1283434200|2010-09-02 13:30:00|21.04|21.42|21.04|21.19|1852200|9.158
1283520600|2010-09-03 13:30:00|21.67|21.68|21.2|21.47|2070900|9.279
1283866200|2010-09-07 13:30:00|20.74|21.24|20.72|20.92|1431300|9.042
1283952600|2010-09-08 13:30:00|21.1|21.32|20.76|20.86|1977500|9.016
1284039000|2010-09-09 13:30:00|21.09|21.1|20.52|21.02|1984000|9.085
1284125400|2010-09-10 13:30:00|21.2|21.3|21.09|21.15|1568900|9.141
1284384600|2010-09-13 13:30:00|21.55|21.64|21.37|21.56|3309400|9.318
1284471000|2010-09-14 13:30:00|21.56|21.87|21.4|21.8|3056400|9.422
1284557400|2010-09-15 13:30:00|21.74|21.81|21.4|21.74|3465700|9.396
1284643800|2010-09-16 13:30:00|21.48|21.72|21.12|21.21|3192200|9.167
1284730200|2010-09-17 13:30:00|20.6|21|19.91|19.91|6124400|8.605
1284989400|2010-09-20 13:30:00|20.16|20.79|20.16|20.79|4845000|8.985
1285075800|2010-09-21 13:30:00|20.67|20.86|19.98|20.25|2724300|8.752
1285162200|2010-09-22 13:30:00|20.21|20.63|20.21|20.5|2215300|8.86
1285248600|2010-09-23 13:30:00|20.25|20.52|20.11|20.44|2356600|8.834
1285335000|2010-09-24 13:30:00|20.64|21.08|20.49|21.08|3186900|9.111
1285594200|2010-09-27 13:30:00|20.96|20.96|20.45|20.7|2534400|8.947
1285680600|2010-09-28 13:30:00|20.57|20.94|20.5|20.83|2641200|9.003
1285767000|2010-09-29 13:30:00|20.86|21.24|20.59|21.02|2451600|9.085
1285853400|2010-09-30 13:30:00|21.04|21.28|20.92|21.23|2983900|9.176
1285939800|2010-10-01 13:30:00|21.4|22.1|21.39|21.62|2734500|9.344
1286199000|2010-10-04 13:30:00|21.71|22.44|21.71|22.3|3858200|9.638
1286285400|2010-10-05 13:30:00|22.42|22.82|22.29|22.75|2839000|9.833
1286371800|2010-10-06 13:30:00|22.87|22.95|22.09|22.94|3161100|9.915
1286458200|2010-10-07 13:30:00|22.9|23.04|22.57|22.67|1864500|9.798
1286544600|2010-10-08 13:30:00|22.57|22.83|22.46|22.59|2320700|9.763
1286803800|2010-10-11 13:30:00|22.65|22.98|22.63|22.96|1261600|9.923
1286890200|2010-10-12 13:30:00|22.8|22.81|22.25|22.36|2969400|9.664
1286976600|2010-10-13 13:30:00|22.4|23.19|22.4|23.13|2870600|9.997
1287063000|2010-10-14 13:30:00|23.09|23.22|22.96|23.07|2381600|9.971
1287149400|2010-10-15 13:30:00|23.49|23.51|22.81|23.04|2973900|9.958
1287408600|2010-10-18 13:30:00|22.9|23.08|22.74|23.07|1952700|9.971
1287495000|2010-10-19 13:30:00|22.67|22.83|22.16|22.26|1951500|9.621
1287581400|2010-10-20 13:30:00|22.24|22.28|21.8|22.19|2601500|9.591
1287667800|2010-10-21 13:30:00|22.38|22.5|22.05|22.32|1890300|9.647
1287754200|2010-10-22 13:30:00|22.32|22.47|21.78|22|2309000|9.508
1288013400|2010-10-25 13:30:00|22.29|22.29|21.64|21.74|2665700|9.396
1288099800|2010-10-26 13:30:00|21.63|22.28|21.42|22.24|3045200|9.612
1288186200|2010-10-27 13:30:00|21.97|21.97|21.22|21.3|3175200|9.206
1288272600|2010-10-28 13:30:00|21.68|21.72|21.31|21.52|1925800|9.301
1288359000|2010-10-29 13:30:00|21.58|21.72|21.36|21.65|2158500|9.357
1288618200|2010-11-01 13:30:00|21.88|22.7|21.72|22.32|2479800|9.647
1288704600|2010-11-02 13:30:00|22.54|22.6|22.01|22.49|2009100|9.72
1288791000|2010-11-03 13:30:00|22.3|22.79|22.07|22.46|1869400|9.707
1288877400|2010-11-04 13:30:00|22.79|23.39|22.72|23.33|2630100|10.083
1288963800|2010-11-05 13:30:00|23.32|23.5|23.13|23.28|1286000|10.062
1289226600|2010-11-08 14:30:00|23.06|23.06|22.43|22.74|1742700|9.828
1289313000|2010-11-09 14:30:00|22.81|23.14|22.29|22.53|2223300|9.738
1289399400|2010-11-10 14:30:00|22.55|22.6|21.83|21.94|3042500|9.483
1289485800|2010-11-11 14:30:00|21.72|21.77|21.4|21.76|2606600|9.405
1289572200|2010-11-12 14:30:00|21.53|21.71|21.29|21.55|2275200|9.314
1289831400|2010-11-15 14:30:00|21.54|21.56|21.21|21.41|2770600|9.253
1289917800|2010-11-16 14:30:00|21.22|21.3|20.9|21.05|3466900|9.098
1290004200|2010-11-17 14:30:00|21.16|21.33|20.86|20.91|3467800|9.037
1290090600|2010-11-18 14:30:00|21|21.61|20.73|21.47|2622000|9.279
1290177000|2010-11-19 14:30:00|21.41|21.46|21.1|21.26|2476400|9.189
1290436200|2010-11-22 14:30:00|21.03|21.33|20.9|21.32|2617400|9.215
1290522600|2010-11-23 14:30:00|20.93|21.12|20.81|21.03|2596500|9.089
1290609000|2010-11-24 14:30:00|21.45|21.92|21.14|21.51|1976900|9.297
1290781800|2010-11-26 14:30:00|21.2|21.5|21.08|21.44|862000|9.266
1291041000|2010-11-29 14:30:00|21.38|21.4|20.96|21.27|2020900|9.193
1291127400|2010-11-30 14:30:00|20.94|21.1|20.76|20.97|3294100|9.063
1291213800|2010-12-01 14:30:00|21.25|21.41|20.97|21.09|3615200|9.115
1291300200|2010-12-02 14:30:00|21.25|21.61|20.89|21.61|4968700|9.34
1291386600|2010-12-03 14:30:00|21.41|21.45|21.21|21.29|2806800|9.202
1291645800|2010-12-06 14:30:00|21.18|21.44|21|21.11|3304500|9.124
1291732200|2010-12-07 14:30:00|21.34|21.57|21.14|21.2|2326900|9.163
1291818600|2010-12-08 14:30:00|21.1|21.17|20.28|20.66|4637600|8.929
1291905000|2010-12-09 14:30:00|20.76|20.83|20.11|20.29|3682000|8.769
1291991400|2010-12-10 14:30:00|20.44|20.44|19.81|19.94|3656600|8.618
1292250600|2010-12-13 14:30:00|20.02|20.38|19.74|19.81|5036800|8.562
1292337000|2010-12-14 14:30:00|19.93|20.1|19.85|20|2723900|8.644
1292423400|2010-12-15 14:30:00|19.97|20.37|19.88|20.34|3824300|8.791
1292509800|2010-12-16 14:30:00|20.46|20.72|20.25|20.45|3254300|8.839
1292596200|2010-12-17 14:30:00|20.4|20.58|20.05|20.09|4076200|8.683
1292855400|2010-12-20 14:30:00|20.31|20.38|20.01|20.29|2123100|8.769
1292941800|2010-12-21 14:30:00|20.49|20.66|20.2|20.21|2804100|8.735
1293028200|2010-12-22 14:30:00|20.2|20.52|20.2|20.47|1710700|8.847
1293114600|2010-12-23 14:30:00|20.34|20.44|20.11|20.32|3212800|8.782
1293460200|2010-12-27 14:30:00|20.27|20.28|20.02|20.28|1040800|8.765
1293546600|2010-12-28 14:30:00|20.26|20.44|20.16|20.39|1049600|8.813
1293633000|2010-12-29 14:30:00|20.38|20.48|20.16|20.17|1409000|8.718
1293719400|2010-12-30 14:30:00|20.28|20.78|20.22|20.7|2218100|8.947
1293805800|2010-12-31 14:30:00|20.83|20.9|20.67|20.87|1271400|9.02
1294065000|2011-01-03 14:30:00|20.91|20.91|20.59|20.7|2873700|8.947
1294151400|2011-01-04 14:30:00|20.9|20.9|20.47|20.7|2802800|8.947
1294237800|2011-01-05 14:30:00|20.73|20.89|20.58|20.7|2071200|8.947
1294324200|2011-01-06 14:30:00|20.79|20.79|20.24|20.37|2366800|8.804
1294410600|2011-01-07 14:30:00|20.4|20.44|20.15|20.33|1481400|8.787
1294669800|2011-01-10 14:30:00|20.28|20.42|20.16|20.36|2331200|8.8
1294756200|2011-01-11 14:30:00|20.56|20.7|20.4|20.63|2466800|8.916
1294842600|2011-01-12 14:30:00|21.16|21.19|20.6|20.71|4372900|8.951
1294929000|2011-01-13 14:30:00|20.91|20.98|20.45|20.6|4010100|8.903
1295015400|2011-01-14 14:30:00|20.5|20.68|20.48|20.65|3132700|8.925
1295361000|2011-01-18 14:30:00|20.62|20.75|20.4|20.64|4098600|8.921
1295447400|2011-01-19 14:30:00|20.54|20.57|20.21|20.55|5672000|8.882
1295533800|2011-01-20 14:30:00|20.37|20.42|19.35|20.08|5327600|8.679
1295620200|2011-01-21 14:30:00|20|20.16|19.91|19.98|3608000|8.635
1295879400|2011-01-24 14:30:00|19.89|20|19.54|19.75|4870300|8.536
1295965800|2011-01-25 14:30:00|19.78|19.82|19.58|19.74|4252800|8.532
1296052200|2011-01-26 14:30:00|19.93|20|19.82|19.9|2362600|8.601
1296138600|2011-01-27 14:30:00|19.92|19.97|19.61|19.72|3897000|8.523
1296225000|2011-01-28 14:30:00|19.7|19.75|19.23|19.24|4548200|8.316
1296484200|2011-01-31 14:30:00|19.27|19.37|19.03|19.11|4904100|8.259
1296570600|2011-02-01 14:30:00|19.24|19.46|19.11|19.22|3148600|8.307
1296657000|2011-02-02 14:30:00|19.26|19.45|19.07|19.44|4212400|8.402
1296743400|2011-02-03 14:30:00|19.41|19.51|19.23|19.48|2508400|8.419
1296829800|2011-02-04 14:30:00|19.6|19.74|19.31|19.51|2060200|8.432
1297089000|2011-02-07 14:30:00|19.56|19.74|19.45|19.66|2428700|8.497
1297175400|2011-02-08 14:30:00|19.7|20.08|19.61|20.02|4147100|8.653
1297261800|2011-02-09 14:30:00|19.95|19.96|19.75|19.8|3079400|8.558
1297348200|2011-02-10 14:30:00|19.62|19.88|19.54|19.77|3693300|8.545
1297434600|2011-02-11 14:30:00|19.66|19.9|19.51|19.77|3799400|8.545
1297693800|2011-02-14 14:30:00|19.87|20|19.79|19.9|2354600|8.601
1297780200|2011-02-15 14:30:00|19.78|19.97|19.69|19.76|3016400|8.54
1297866600|2011-02-16 14:30:00|19.76|19.84|19.65|19.72|3807000|8.523
1297953000|2011-02-17 14:30:00|19.59|19.86|19.5|19.53|4732100|8.441
1298039400|2011-02-18 14:30:00|19.63|19.71|19.17|19.37|4660000|8.372
1298385000|2011-02-22 14:30:00|19.27|19.27|18.55|18.79|6781300|8.121
1298471400|2011-02-23 14:30:00|18.59|18.98|18.44|18.59|2567800|8.035
1298557800|2011-02-24 14:30:00|18.54|18.7|18.3|18.51|3280300|8
1298644200|2011-02-25 14:30:00|18.66|18.87|18.51|18.59|2556100|8.035
1298903400|2011-02-28 14:30:00|18.76|18.9|18.62|18.83|2642900|8.138
1298989800|2011-03-01 14:30:00|18.74|18.88|18.36|18.48|3793700|7.987
1299076200|2011-03-02 14:30:00|18.54|18.9|18.45|18.6|3719600|8.039
1299162600|2011-03-03 14:30:00|18.86|19.44|18.86|19.27|11042100|8.329
1299249000|2011-03-04 14:30:00|19.44|19.75|19.38|19.74|4497700|8.532
1299508200|2011-03-07 14:30:00|19.85|20.32|19.82|20.21|6104600|8.735
1299594600|2011-03-08 14:30:00|20.48|20.79|20.06|20.55|6530500|8.882
1299681000|2011-03-09 14:30:00|20.51|20.71|20.39|20.53|3673800|8.873
1299767400|2011-03-10 14:30:00|20.4|20.42|20.09|20.3|4619600|8.774
1299853800|2011-03-11 14:30:00|20.51|21.02|20.29|20.95|5890800|9.055
1300109400|2011-03-14 13:30:00|20.37|20.89|20.19|20.74|7273700|8.964
1300195800|2011-03-15 13:30:00|19.89|20.85|19.89|20.76|4420700|8.973
1300282200|2011-03-16 13:30:00|20.58|20.87|20.49|20.74|6473400|8.964
1300368600|2011-03-17 13:30:00|21.24|21.37|20.77|21.04|4387200|9.094
1300455000|2011-03-18 13:30:00|21.29|21.35|20.88|20.97|3950500|9.063
1300714200|2011-03-21 13:30:00|21.22|21.4|21.08|21.34|3614900|9.223
1300800600|2011-03-22 13:30:00|21.29|21.49|21.05|21.19|2522400|9.158
1300887000|2011-03-23 13:30:00|21.09|21.25|20.95|21.12|2710100|9.128
1300973400|2011-03-24 13:30:00|21.33|21.5|21.23|21.48|3390400|9.284
1301059800|2011-03-25 13:30:00|21.41|21.65|21.36|21.46|2786900|9.275
1301319000|2011-03-28 13:30:00|21.5|21.59|21.38|21.49|2091100|9.288
1301405400|2011-03-29 13:30:00|21.37|21.43|20.73|21.02|5874900|9.085
1301491800|2011-03-30 13:30:00|21.66|21.66|21.16|21.54|3051700|9.31
1301578200|2011-03-31 13:30:00|21.72|21.86|21.15|21.23|3041300|9.176
1301664600|2011-04-01 13:30:00|21.41|21.68|21.27|21.54|3383100|9.31
1301923800|2011-04-04 13:30:00|21.54|21.59|21.21|21.48|1813000|9.284
1302010200|2011-04-05 13:30:00|21.45|21.48|20.25|21.08|3976600|9.111
1302096600|2011-04-06 13:30:00|21.25|21.33|21.08|21.32|2623200|9.215
1302183000|2011-04-07 13:30:00|21.39|21.62|21.24|21.42|3251900|9.258
1302269400|2011-04-08 13:30:00|21.52|21.59|21.16|21.34|3163100|9.223
1302528600|2011-04-11 13:30:00|21.3|21.3|20.62|20.72|3723500|8.955
1302615000|2011-04-12 13:30:00|20.57|20.74|20.32|20.53|2737100|8.873
1302701400|2011-04-13 13:30:00|20.71|20.82|20.51|20.58|1838200|8.895
1302787800|2011-04-14 13:30:00|20.47|20.61|20.11|20.61|1978600|8.908
1302874200|2011-04-15 13:30:00|20.57|20.79|20.51|20.78|1986200|8.981
1303133400|2011-04-18 13:30:00|20.48|20.68|20.11|20.48|3883000|8.852
1303219800|2011-04-19 13:30:00|20.6|20.61|20.17|20.37|2743800|8.804
1303306200|2011-04-20 13:30:00|20.9|20.91|20.6|20.77|1968000|8.977
1303392600|2011-04-21 13:30:00|20.74|20.85|20.55|20.84|892600|9.007
1303738200|2011-04-25 13:30:00|20.78|20.78|20.5|20.72|667500|8.955
1303824600|2011-04-26 13:30:00|20.66|20.85|20.52|20.74|2094200|8.964
1303911000|2011-04-27 13:30:00|20.72|21|20.54|20.85|2626000|9.011
1303997400|2011-04-28 13:30:00|20.77|21.2|20.7|20.95|1692600|9.055
1304083800|2011-04-29 13:30:00|20.99|21.19|20.98|21.15|970000|9.141
1304343000|2011-05-02 13:30:00|21.3|21.59|21.14|21.47|2066700|9.279
1304429400|2011-05-03 13:30:00|21.29|21.41|21.03|21.35|3262100|9.228
1304515800|2011-05-04 13:30:00|21.28|21.52|20.89|20.91|5181900|9.037
1304602200|2011-05-05 13:30:00|20.89|20.96|20.58|20.66|3827800|8.929
1304688600|2011-05-06 13:30:00|20.14|20.33|19.85|19.95|3658100|9.083|divid|1.047
1304947800|2011-05-09 13:30:00|20.04|20.2|19.71|20.11|2504700|9.156
1305034200|2011-05-10 13:30:00|20.17|21.14|19.92|20.95|4643000|9.538
1305120600|2011-05-11 13:30:00|20.91|21.04|20.51|20.71|2910300|9.429
1305207000|2011-05-12 13:30:00|20.6|20.74|20.36|20.67|2928900|9.411
1305293400|2011-05-13 13:30:00|20.3|20.43|20.1|20.21|2824200|9.201
1305552600|2011-05-16 13:30:00|20.23|20.41|20.16|20.27|1913400|9.228
1305639000|2011-05-17 13:30:00|20.08|20.09|19.81|19.85|2413500|9.037
1305725400|2011-05-18 13:30:00|19.78|20.06|19.57|19.93|2235300|9.074
1305811800|2011-05-19 13:30:00|19.95|19.99|19.56|19.64|2559500|8.942
1305898200|2011-05-20 13:30:00|19.62|20.02|19.45|19.99|2006900|9.101
1306157400|2011-05-23 13:30:00|19.56|19.64|19.36|19.49|1669500|8.873
1306243800|2011-05-24 13:30:00|19.58|19.74|19.42|19.43|2050500|8.846
1306330200|2011-05-25 13:30:00|19.55|19.55|19.11|19.18|3392700|8.732
1306416600|2011-05-26 13:30:00|19.38|19.4|18.94|19.39|3292300|8.828
1306503000|2011-05-27 13:30:00|19.52|20.04|19.34|19.92|3070500|9.069
1306848600|2011-05-31 13:30:00|20.05|20.37|19.85|20.27|3608000|9.228
1306935000|2011-06-01 13:30:00|20.01|20.24|20.01|20.06|3862900|9.133
1307021400|2011-06-02 13:30:00|20.06|20.15|19.7|20|3208200|9.105
1307107800|2011-06-03 13:30:00|19.74|20.08|19.71|19.91|1611800|9.065
1307367000|2011-06-06 13:30:00|19.87|19.95|19.61|19.69|1682900|8.964
1307453400|2011-06-07 13:30:00|19.72|20.2|19.71|19.93|2474500|9.074
1307539800|2011-06-08 13:30:00|20.1|20.1|19.45|19.53|2288300|8.892
1307626200|2011-06-09 13:30:00|19.6|19.92|19.6|19.71|2044500|8.973
1307712600|2011-06-10 13:30:00|19.49|19.67|19.34|19.39|2141100|8.828
1307971800|2011-06-13 13:30:00|19.41|19.54|19.27|19.37|1241300|8.819
1308058200|2011-06-14 13:30:00|19.68|19.75|19.47|19.5|1633800|8.878
1308144600|2011-06-15 13:30:00|19.4|19.59|19.09|19.25|2587100|8.764
1308231000|2011-06-16 13:30:00|19.39|19.45|19.01|19.19|1704000|8.737
1308317400|2011-06-17 13:30:00|19.26|19.4|18.84|19.23|5135700|8.755
1308576600|2011-06-20 13:30:00|19.09|19.3|18.94|19.12|2291200|8.705
1308663000|2011-06-21 13:30:00|19.22|19.47|19.13|19.42|1372900|8.841
1308749400|2011-06-22 13:30:00|19.32|19.32|18.92|18.92|2042300|8.614
1308835800|2011-06-23 13:30:00|18.76|18.87|18.28|18.81|3830200|8.564
1308922200|2011-06-24 13:30:00|18.9|19.11|18.68|18.68|2584700|8.505
1309181400|2011-06-27 13:30:00|18.74|18.98|18.5|18.96|1388600|8.632
1309267800|2011-06-28 13:30:00|18.92|19.11|18.65|19|2213700|8.65
1309354200|2011-06-29 13:30:00|19.17|19.2|18.94|19.01|2884900|8.655
1309440600|2011-06-30 13:30:00|19.09|19.24|18.9|19.02|2708100|8.659
1309527000|2011-07-01 13:30:00|18.86|19.15|18.54|19.14|4564300|8.714
1309872600|2011-07-05 13:30:00|18.91|19|18.65|18.75|2364900|8.536
1309959000|2011-07-06 13:30:00|18.71|18.75|18.5|18.69|1754700|8.509
1310045400|2011-07-07 13:30:00|18.96|19|18.73|18.91|2238300|8.609
1310131800|2011-07-08 13:30:00|18.64|18.75|18.52|18.65|1344500|8.491
1310391000|2011-07-11 13:30:00|18.37|18.39|18.17|18.24|1904500|8.304
1310477400|2011-07-12 13:30:00|18.13|18.31|18.08|18.08|1900300|8.231
1310563800|2011-07-13 13:30:00|18.18|18.75|18.16|18.72|3757600|8.523
1310650200|2011-07-14 13:30:00|18.64|18.72|18.31|18.33|1916100|8.345
1310736600|2011-07-15 13:30:00|18.44|18.73|18.29|18.35|1486200|8.354
1310995800|2011-07-18 13:30:00|18.2|18.29|17.97|18.25|2335800|8.309
1311082200|2011-07-19 13:30:00|18.33|18.42|18.14|18.26|2230500|8.313
1311168600|2011-07-20 13:30:00|18.22|18.42|18.02|18.08|2199000|8.231
1311255000|2011-07-21 13:30:00|18.21|18.48|18.09|18.33|2005800|8.345
1311341400|2011-07-22 13:30:00|18.37|18.49|18.13|18.41|2372000|8.382
1311600600|2011-07-25 13:30:00|18.26|18.5|18.13|18.37|1510200|8.363
1311687000|2011-07-26 13:30:00|18.46|19.05|18.4|18.94|2953800|8.623
1311773400|2011-07-27 13:30:00|18.85|18.96|18.68|18.85|2321500|8.582
1311859800|2011-07-28 13:30:00|18.71|18.86|18.54|18.69|1998500|8.509
1311946200|2011-07-29 13:30:00|18.42|18.81|18.35|18.78|2272600|8.55
1312205400|2011-08-01 13:30:00|18.94|18.94|18.49|18.83|2409100|8.573
1312291800|2011-08-02 13:30:00|18.64|18.71|18.18|18.18|2268900|8.277
1312378200|2011-08-03 13:30:00|18.09|18.22|17.66|18.06|2104700|8.222
1312464600|2011-08-04 13:30:00|17.83|17.83|17.34|17.38|3301000|7.913
1312551000|2011-08-05 13:30:00|17.41|17.7|17.17|17.53|3435800|7.981
1312810200|2011-08-08 13:30:00|16.9|17.33|15.87|16.15|8542100|7.353
1312896600|2011-08-09 13:30:00|16.25|16.88|15.85|16.54|9246800|7.53
1312983000|2011-08-10 13:30:00|16.23|16.31|15.33|15.37|6191700|6.998
1313069400|2011-08-11 13:30:00|15.44|16.17|15.13|16|3765300|7.284
1313155800|2011-08-12 13:30:00|16.24|16.27|15.93|16.18|3121600|7.366
1313415000|2011-08-15 13:30:00|16.42|16.78|16.3|16.76|2689800|7.63
1313501400|2011-08-16 13:30:00|16.46|16.77|16.32|16.65|2644600|7.58
1313587800|2011-08-17 13:30:00|16.72|16.9|16.54|16.67|2020400|7.589
1313674200|2011-08-18 13:30:00|16.24|16.35|15.77|15.94|3442600|7.257
1313760600|2011-08-19 13:30:00|15.73|16.24|15.52|15.57|2557900|7.089
1314019800|2011-08-22 13:30:00|15.9|16.13|15.48|15.49|1819900|7.052
1314106200|2011-08-23 13:30:00|15.68|15.85|15.52|15.85|1575200|7.216
1314192600|2011-08-24 13:30:00|15.73|16.26|15.73|15.93|2114600|7.253
1314279000|2011-08-25 13:30:00|15.99|16.04|15.81|15.91|3810000|7.243
1314365400|2011-08-26 13:30:00|15.8|16.05|15.53|15.89|2153900|7.234
1314624600|2011-08-29 13:30:00|16.1|16.36|15.89|16.17|1922300|7.362
1314711000|2011-08-30 13:30:00|16.09|16.23|15.95|16.04|2934800|7.303
1314797400|2011-08-31 13:30:00|16.17|17|16.11|16.93|6215000|7.708
1314883800|2011-09-01 13:30:00|16.91|16.96|16.57|16.75|2345900|7.626
1314970200|2011-09-02 13:30:00|16.41|16.63|16.19|16.63|3136800|7.571
1315315800|2011-09-06 13:30:00|15|15.8|14.7|15.26|6786000|6.947
1315402200|2011-09-07 13:30:00|15.56|15.61|15.2|15.6|3715100|7.102
1315488600|2011-09-08 13:30:00|15.39|15.43|14.97|15.1|2750300|6.875
1315575000|2011-09-09 13:30:00|14.93|14.93|14.39|14.6|3888100|6.647
1315834200|2011-09-12 13:30:00|14.4|14.56|14.02|14.56|3106200|6.629
1315920600|2011-09-13 13:30:00|14.61|14.65|14.26|14.46|2697000|6.583
1316007000|2011-09-14 13:30:00|14.49|15.08|14.33|14.86|3216100|6.765
1316093400|2011-09-15 13:30:00|15.02|15.07|14.59|14.64|3161400|6.665
1316179800|2011-09-16 13:30:00|14.61|14.87|14.39|14.83|6367400|6.752
1316439000|2011-09-19 13:30:00|14.52|14.54|14.24|14.41|2530400|6.561
1316525400|2011-09-20 13:30:00|14.44|14.59|14.29|14.39|1926700|6.551
1316611800|2011-09-21 13:30:00|14.42|14.54|13.95|13.95|2320100|6.351
1316698200|2011-09-22 13:30:00|13.19|13.21|12.55|12.64|4123200|5.755
1316784600|2011-09-23 13:30:00|12.45|12.85|12.26|12.63|3587700|5.75
1317043800|2011-09-26 13:30:00|12.73|13.06|12.67|12.98|2808900|5.909
1317130200|2011-09-27 13:30:00|13.2|13.76|13.17|13.57|3759800|6.178
1317216600|2011-09-28 13:30:00|13.42|13.46|12.81|12.84|2684800|5.846
1317303000|2011-09-29 13:30:00|13.08|13.23|12.82|12.97|1728900|5.905
1317389400|2011-09-30 13:30:00|12.69|12.73|12.09|12.3|3220600|5.6
1317648600|2011-10-03 13:30:00|12.14|12.36|11.96|11.98|3547000|5.454
1317735000|2011-10-04 13:30:00|11.48|11.92|11.41|11.91|3600000|5.422
1317821400|2011-10-05 13:30:00|11.9|13.02|11.8|13|5767800|5.919
1317907800|2011-10-06 13:30:00|12.93|13.75|12.65|13.18|4863100|6.001
1317994200|2011-10-07 13:30:00|13.28|14.1|13.18|13.58|6404500|6.183
1318253400|2011-10-10 13:30:00|13.8|14.06|13.73|13.97|3944000|6.36
1318339800|2011-10-11 13:30:00|13.89|13.93|13.6|13.62|3881100|6.201
1318426200|2011-10-12 13:30:00|14.06|14.32|13.99|14.17|4131100|6.451
1318512600|2011-10-13 13:30:00|14.1|14.31|14.05|14.23|2811100|6.479
1318599000|2011-10-14 13:30:00|14.37|14.63|14.21|14.37|3935700|6.542
1318858200|2011-10-17 13:30:00|14.23|14.29|13.83|14.07|3490100|6.406
1318944600|2011-10-18 13:30:00|13.57|14.11|13.57|14.03|4853400|6.388
1319031000|2011-10-19 13:30:00|13.96|14.07|13.3|13.58|6001500|6.183
1319117400|2011-10-20 13:30:00|13.57|13.8|13.39|13.53|3263800|6.16
1319203800|2011-10-21 13:30:00|13.73|14.24|13.71|14.11|2990000|6.424
1319463000|2011-10-24 13:30:00|14.21|14.6|14.16|14.26|3646100|6.492
1319549400|2011-10-25 13:30:00|14.2|14.41|13.92|14.21|2507800|6.469
1319635800|2011-10-26 13:30:00|14.44|14.57|14.13|14.3|1906200|6.51
1319722200|2011-10-27 13:30:00|14.89|15.11|14.76|14.99|3309900|6.825
1319808600|2011-10-28 13:30:00|14.84|15.04|14.61|15.01|2015900|6.834
1320067800|2011-10-31 13:30:00|14.77|14.8|14.29|14.29|2373200|6.506
1320154200|2011-11-01 13:30:00|13.82|13.93|13.62|13.75|2703000|6.26
1320240600|2011-11-02 13:30:00|14.09|14.26|13.81|14.03|1765800|6.388
1320327000|2011-11-03 13:30:00|14.34|14.6|14.06|14.58|1953100|6.638
1320413400|2011-11-04 13:30:00|14.28|14.6|14.24|14.58|1871600|6.638
1320676200|2011-11-07 14:30:00|14.59|15|14.5|14.76|2000600|6.72
1320762600|2011-11-08 14:30:00|14.79|14.81|14.28|14.43|3101100|6.57
1320849000|2011-11-09 14:30:00|13.92|14.04|13.28|13.34|3707600|6.073
1320935400|2011-11-10 14:30:00|13.68|13.8|13.46|13.52|2287800|6.155
1321021800|2011-11-11 14:30:00|13.7|14.23|13.64|14.11|1464900|6.424
1321281000|2011-11-14 14:30:00|13.99|14.1|13.86|14|1550400|6.374
1321367400|2011-11-15 14:30:00|13.92|14.29|13.79|14.25|2028300|6.488
1321453800|2011-11-16 14:30:00|14|14.25|13.81|13.93|2215000|6.342
1321540200|2011-11-17 14:30:00|13.93|14.19|13.75|13.85|2202800|6.306
1321626600|2011-11-18 14:30:00|13.82|14.15|13.62|13.96|2322600|6.356
1321885800|2011-11-21 14:30:00|13.59|13.97|13.27|13.92|2885500|6.337
1321972200|2011-11-22 14:30:00|13.8|15.35|13.7|15.18|7698900|6.911
1322058600|2011-11-23 14:30:00|14.93|15.07|14.59|14.66|4247500|6.674
1322231400|2011-11-25 14:30:00|15.06|15.6|14.68|15.47|3623500|7.043
1322490600|2011-11-28 14:30:00|15.83|16.11|15.4|15.63|3928200|7.116
1322577000|2011-11-29 14:30:00|15.78|16.42|15.68|16.27|4542200|7.407
1322663400|2011-11-30 14:30:00|16.63|17.33|16.43|17.28|6794900|7.867
1322749800|2011-12-01 14:30:00|17.3|17.44|16.49|16.63|3666800|7.571
1322836200|2011-12-02 14:30:00|16.68|16.69|15.89|16|8183900|7.284
1323095400|2011-12-05 14:30:00|16.37|16.52|16.17|16.36|3178900|7.448
1323181800|2011-12-06 14:30:00|16.1|16.1|15.32|15.43|7028700|7.025
1323268200|2011-12-07 14:30:00|15.37|15.51|15.32|15.37|3512800|6.998
1323354600|2011-12-08 14:30:00|15.47|15.59|15|15.21|5561200|6.925
1323441000|2011-12-09 14:30:00|15.13|15.31|14.85|15.02|3893000|6.838
1323700200|2011-12-12 14:30:00|14.82|14.82|14.25|14.45|3719900|6.579
1323786600|2011-12-13 14:30:00|14.58|14.83|14.39|14.52|3794600|6.611
1323873000|2011-12-14 14:30:00|14.34|14.7|14.34|14.44|3896700|6.574
1323959400|2011-12-15 14:30:00|14.55|14.88|14.55|14.73|3570200|6.706
1324045800|2011-12-16 14:30:00|14.56|14.72|14.28|14.28|6593300|6.501
1324305000|2011-12-19 14:30:00|14.43|14.7|13.96|14.2|3611200|6.465
1324391400|2011-12-20 14:30:00|14.42|14.98|14.35|14.89|4056500|6.779
1324477800|2011-12-21 14:30:00|14.69|14.95|14.52|14.74|2109600|6.711
1324564200|2011-12-22 14:30:00|14.6|15.37|14.59|15.17|3274500|6.907
1324650600|2011-12-23 14:30:00|14.95|15.22|14.83|14.95|1956000|6.806
1324996200|2011-12-27 14:30:00|14.8|14.94|14.54|14.7|1100800|6.693
1325082600|2011-12-28 14:30:00|14.6|14.67|14.44|14.5|1896900|6.601
1325169000|2011-12-29 14:30:00|14.48|14.5|14.15|14.39|1684900|6.551
1325255400|2011-12-30 14:30:00|14.37|14.7|14.26|14.68|1340600|6.683
1325601000|2012-01-03 14:30:00|14.85|15.43|14.77|15.12|2785400|6.884
1325687400|2012-01-04 14:30:00|15.06|15.14|14.81|14.94|1304000|6.802
1325773800|2012-01-05 14:30:00|14.92|15.98|14.87|15.86|5570900|7.221
1325860200|2012-01-06 14:30:00|15.76|16|15.36|15.67|3549400|7.134
1326119400|2012-01-09 14:30:00|15.75|15.82|15.64|15.7|3580400|7.148
1326205800|2012-01-10 14:30:00|15.99|16.21|15.7|15.73|2213500|7.161
1326292200|2012-01-11 14:30:00|15.69|16.31|15.6|16.27|2986500|7.407
1326378600|2012-01-12 14:30:00|16.3|16.39|15.97|16.11|2157600|7.334
1326465000|2012-01-13 14:30:00|16.02|16.29|15.92|16.1|2139900|7.33
1326810600|2012-01-17 14:30:00|16.41|16.61|16.33|16.5|2773000|7.512
1326897000|2012-01-18 14:30:00|16.52|16.78|16.33|16.78|3515500|7.64
1326983400|2012-01-19 14:30:00|16.78|16.9|16.32|16.49|3119300|7.507
1327069800|2012-01-20 14:30:00|16.22|16.38|15.95|16.31|2388300|7.426
1327329000|2012-01-23 14:30:00|16.44|16.56|16.32|16.46|1541700|7.494
1327415400|2012-01-24 14:30:00|16.33|16.49|16.24|16.32|1779200|7.43
1327501800|2012-01-25 14:30:00|16.43|16.72|16.32|16.7|5743900|7.603
1327588200|2012-01-26 14:30:00|16.88|17|16.6|16.74|3181000|7.621
1327674600|2012-01-27 14:30:00|16.64|16.76|16.3|16.69|5421300|7.599
1327933800|2012-01-30 14:30:00|16.43|16.74|16.37|16.74|2270800|7.621
1328020200|2012-01-31 14:30:00|16.75|16.95|16.41|16.76|3842900|7.63
1328106600|2012-02-01 14:30:00|16.94|17.04|16.65|16.95|3088800|7.717
1328193000|2012-02-02 14:30:00|17.08|17.1|16.76|16.79|2792400|7.644
1328279400|2012-02-03 14:30:00|17.01|17.08|16.51|17.02|4226600|7.749
1328538600|2012-02-06 14:30:00|16.89|17.5|16.89|17.5|3098300|7.967
1328625000|2012-02-07 14:30:00|17.51|17.68|17.29|17.41|1886900|7.926
1328711400|2012-02-08 14:30:00|17.56|17.67|17.17|17.25|3197300|7.853
1328797800|2012-02-09 14:30:00|17.34|17.72|17.3|17.45|4223300|7.945
1328884200|2012-02-10 14:30:00|17.31|17.31|16.78|16.91|3708100|7.699
1329143400|2012-02-13 14:30:00|17.13|17.18|16.9|16.95|2207100|7.717
1329229800|2012-02-14 14:30:00|16.92|17.29|16.74|17.26|3437400|7.858
1329316200|2012-02-15 14:30:00|17.39|17.47|17.22|17.34|3011400|7.894
1329402600|2012-02-16 14:30:00|17.21|17.32|16.84|17.3|2147100|7.876
1329489000|2012-02-17 14:30:00|17.35|17.79|17|17.74|3306600|8.077
1329834600|2012-02-21 14:30:00|17.65|17.74|17.35|17.49|2125200|7.963
1329921000|2012-02-22 14:30:00|17.49|17.73|17.41|17.71|1905500|8.063
1330007400|2012-02-23 14:30:00|17.65|18.04|17.6|17.97|2193200|8.181
1330093800|2012-02-24 14:30:00|18.13|18.61|18.03|18.37|4464600|8.363
1330353000|2012-02-27 14:30:00|18.2|18.46|18.2|18.36|1681600|8.359
1330439400|2012-02-28 14:30:00|18.35|18.49|18.18|18.4|2063100|8.377
1330525800|2012-02-29 14:30:00|18.17|18.57|18.13|18.25|2815100|8.309
1330612200|2012-03-01 14:30:00|18.32|18.57|18.27|18.51|1149100|8.427
1330698600|2012-03-02 14:30:00|18.45|18.62|18.34|18.59|1552300|8.464
1330957800|2012-03-05 14:30:00|18.6|18.68|18.29|18.31|1789500|8.336
1331044200|2012-03-06 14:30:00|18|18|17.6|17.76|2587700|8.086
1331130600|2012-03-07 14:30:00|17.91|18.3|17.77|18.1|2137400|8.24
1331217000|2012-03-08 14:30:00|18.11|18.11|17.76|17.93|3751200|8.163
1331303400|2012-03-09 14:30:00|18.14|18.18|18|18.06|3539400|8.222
1331559000|2012-03-12 13:30:00|17.61|18.44|17.61|17.74|4259500|8.077
1331645400|2012-03-13 13:30:00|18|18.25|17.81|18.25|3598900|8.309
1331731800|2012-03-14 13:30:00|18.37|18.55|18.24|18.26|3271400|8.313
1331818200|2012-03-15 13:30:00|18.71|19.06|18.51|18.59|4235200|8.464
1331904600|2012-03-16 13:30:00|18.85|18.99|18.67|18.89|4347600|8.6
1332163800|2012-03-19 13:30:00|18.72|18.74|18.24|18.24|3367200|8.304
1332250200|2012-03-20 13:30:00|18.18|18.27|17.97|18.15|2404900|8.263
1332336600|2012-03-21 13:30:00|18.17|18.38|18.08|18.36|1546000|8.359
1332423000|2012-03-22 13:30:00|18.13|18.41|17.88|17.96|2459400|8.177
1332509400|2012-03-23 13:30:00|18.1|18.37|18.03|18.36|2220100|8.359
1332768600|2012-03-26 13:30:00|18.8|18.8|18.34|18.49|1917600|8.418
1332855000|2012-03-27 13:30:00|18.5|18.59|18.15|18.35|2052000|8.354
1332941400|2012-03-28 13:30:00|18.04|18.33|17.75|18.2|3399100|8.286
1333027800|2012-03-29 13:30:00|18.13|18.18|17.77|18.13|2324600|8.254
1333114200|2012-03-30 13:30:00|18.37|18.68|18.16|18.34|2542200|8.35
1333373400|2012-04-02 13:30:00|18.34|18.74|18.29|18.7|2232600|8.514
1333459800|2012-04-03 13:30:00|18.73|18.89|18.42|18.45|1627000|8.4
1333546200|2012-04-04 13:30:00|18.21|18.48|17.99|18.31|2364100|8.336
1333632600|2012-04-05 13:30:00|18.19|18.49|18.09|18.44|2662200|8.395
1333978200|2012-04-09 13:30:00|18.25|18.36|18.03|18.3|1202200|8.332
1334064600|2012-04-10 13:30:00|18.32|18.4|17.64|17.74|3902700|8.077
1334151000|2012-04-11 13:30:00|17.99|18.04|17.76|17.85|2058200|8.127
1334237400|2012-04-12 13:30:00|17.84|18.35|17.78|18.3|2295800|8.332
1334323800|2012-04-13 13:30:00|18.28|18.29|18.11|18.24|1650600|8.304
1334583000|2012-04-16 13:30:00|18.39|18.39|17.91|18.15|2011200|8.263
1334669400|2012-04-17 13:30:00|18.12|18.33|17.98|18.25|1396800|8.309
1334755800|2012-04-18 13:30:00|18.23|18.38|18.04|18.29|1373800|8.327
1334842200|2012-04-19 13:30:00|18.35|18.55|18.29|18.31|1168300|8.336
1334928600|2012-04-20 13:30:00|18.42|18.45|18.01|18.1|1837400|8.24
1335187800|2012-04-23 13:30:00|17.95|17.98|17.42|17.88|2176700|8.14
1335274200|2012-04-24 13:30:00|17.82|18.1|17.69|18.1|2208300|8.24
1335360600|2012-04-25 13:30:00|18.32|18.71|18|18.64|3085100|8.486
1335447000|2012-04-26 13:30:00|18.46|18.82|18.15|18.68|2942500|8.505
1335533400|2012-04-27 13:30:00|18.67|19.09|18.55|19.08|2513000|8.687
1335792600|2012-04-30 13:30:00|19.14|19.56|18.79|19.56|3241600|8.905
1335879000|2012-05-01 13:30:00|19.64|19.7|19.33|19.45|1459000|8.855
1335965400|2012-05-02 13:30:00|19.33|19.76|19.17|19.74|2691200|8.987
1336051800|2012-05-03 13:30:00|19.67|19.7|18.9|19|4342600|8.65
1336138200|2012-05-04 13:30:00|18.79|18.93|18.16|18.41|4557900|8.382
1336397400|2012-05-07 13:30:00|18.45|18.94|18.35|18.91|2337100|8.609
1336483800|2012-05-08 13:30:00|18.34|18.49|17.31|17.87|3123000|8.476|divid|0.76
1336570200|2012-05-09 13:30:00|17.59|17.65|17.39|17.52|2193900|8.31
1336656600|2012-05-10 13:30:00|17.59|18.01|17.33|17.34|3133300|8.225
1336743000|2012-05-11 13:30:00|17.04|17.46|17|17.38|1945100|8.244
1337002200|2012-05-14 13:30:00|17.09|17.09|16.49|16.76|2730100|7.95
1337088600|2012-05-15 13:30:00|16.63|16.73|16.35|16.42|3032800|7.789
1337175000|2012-05-16 13:30:00|16.48|16.66|16.34|16.42|2666600|7.789
1337261400|2012-05-17 13:30:00|16.46|16.46|15.62|15.92|3146000|7.551
1337347800|2012-05-18 13:30:00|15.88|16.02|15.62|15.69|2442400|7.442
1337607000|2012-05-21 13:30:00|16.04|16.37|15.85|16.37|5554700|7.765
1337693400|2012-05-22 13:30:00|16.31|16.84|16.23|16.82|4917600|7.978
1337779800|2012-05-23 13:30:00|16.38|16.51|16.08|16.48|4433900|7.817
1337866200|2012-05-24 13:30:00|16.47|16.64|16.36|16.5|2659400|7.827
1337952600|2012-05-25 13:30:00|16.42|16.72|16.39|16.56|2616700|7.855
1338298200|2012-05-29 13:30:00|17.47|17.69|17.13|17.59|4773000|8.344
1338384600|2012-05-30 13:30:00|16.92|16.99|16.5|16.91|4700800|8.021
1338471000|2012-05-31 13:30:00|16.94|17|16.45|16.64|4898900|7.893
1338557400|2012-06-01 13:30:00|16.13|16.57|16.06|16.38|3279400|7.77
1338816600|2012-06-04 13:30:00|16.41|16.65|16.35|16.49|2369000|7.822
1338903000|2012-06-05 13:30:00|16.46|16.68|16.31|16.65|1599500|7.898
1338989400|2012-06-06 13:30:00|17|17.75|16.78|17.7|4577600|8.396
1339075800|2012-06-07 13:30:00|18|18.61|17.85|17.94|4823400|8.51
1339162200|2012-06-08 13:30:00|17.61|17.92|17.38|17.83|1841400|8.457
1339421400|2012-06-11 13:30:00|18.1|18.15|17.38|17.41|1502900|8.258
1339507800|2012-06-12 13:30:00|17.57|17.92|17.48|17.9|2176700|8.491
1339594200|2012-06-13 13:30:00|17.95|17.95|17.45|17.51|1960500|8.306
1339680600|2012-06-14 13:30:00|17.5|17.72|17.35|17.6|2299600|8.348
1339767000|2012-06-15 13:30:00|17.84|17.87|17.55|17.74|3851400|8.415
1340026200|2012-06-18 13:30:00|17.46|17.83|17.42|17.57|2645900|8.334
1340112600|2012-06-19 13:30:00|17.8|17.8|17.6|17.65|1849100|8.372
1340199000|2012-06-20 13:30:00|17.66|17.73|17.44|17.61|2109900|8.353
1340285400|2012-06-21 13:30:00|17.55|17.57|16.81|16.84|2630400|7.988
1340371800|2012-06-22 13:30:00|16.95|17.09|16.57|16.75|1942000|7.945
1340631000|2012-06-25 13:30:00|16.53|16.67|16.15|16.32|2862900|7.741
1340717400|2012-06-26 13:30:00|16.49|16.98|16.45|16.86|3231400|7.997
1340803800|2012-06-27 13:30:00|16.98|17.17|16.89|17.08|1972900|8.102
1340890200|2012-06-28 13:30:00|16.84|17.14|16.53|16.77|2585500|7.955
1340976600|2012-06-29 13:30:00|17.44|17.5|17.08|17.2|2481900|8.159
1341235800|2012-07-02 13:30:00|17.4|17.49|17.19|17.45|2373600|8.277
1341322200|2012-07-03 13:30:00|17.52|17.73|17.43|17.72|1964700|8.405
1341495000|2012-07-05 13:30:00|17.69|17.69|17.28|17.41|1589900|8.258
1341581400|2012-07-06 13:30:00|17.2|17.25|17|17.23|2171700|8.173
1341840600|2012-07-09 13:30:00|17.11|17.16|17.01|17.1|2460900|8.111
1341927000|2012-07-10 13:30:00|17.25|17.32|17.09|17.23|2510000|8.173
1342013400|2012-07-11 13:30:00|17.13|17.26|17|17.08|1649700|8.102
1342099800|2012-07-12 13:30:00|16.93|17.17|16.71|17.08|1975700|8.102
1342186200|2012-07-13 13:30:00|17.1|17.67|17.1|17.55|2086300|8.325
1342445400|2012-07-16 13:30:00|17.59|17.81|17.25|17.78|1137900|8.434
1342531800|2012-07-17 13:30:00|17.8|17.93|17.64|17.78|3152800|8.434
1342618200|2012-07-18 13:30:00|17.57|17.71|17.53|17.69|2246700|8.391
1342704600|2012-07-19 13:30:00|17.84|18.28|17.75|18.25|2146200|8.657
1342791000|2012-07-20 13:30:00|18.12|18.3|18|18.21|1633300|8.638
1343050200|2012-07-23 13:30:00|17.69|17.75|17.42|17.71|1944100|8.401
1343136600|2012-07-24 13:30:00|17.68|17.86|17.51|17.7|1488600|8.396
1343223000|2012-07-25 13:30:00|17.63|17.72|17.51|17.54|1337900|8.32
1343309400|2012-07-26 13:30:00|18.09|18.41|17.96|18.36|2018000|8.709
1343395800|2012-07-27 13:30:00|18.57|19.24|18.39|19.15|2926200|9.084
1343655000|2012-07-30 13:30:00|19.16|19.55|18.98|19.14|3017600|9.079
1343741400|2012-07-31 13:30:00|19|19.23|18.78|18.95|9765400|8.989
1343827800|2012-08-01 13:30:00|19.17|19.33|18.93|19.26|2690200|9.136
1343914200|2012-08-02 13:30:00|18.85|18.99|18.49|18.8|2180700|8.918
1344000600|2012-08-03 13:30:00|19.14|19.24|18.88|19.04|2006100|9.031
1344259800|2012-08-06 13:30:00|19.04|19.28|18.98|19.19|1325400|9.103
1344346200|2012-08-07 13:30:00|19.17|19.17|18.71|18.95|1680700|8.989
1344432600|2012-08-08 13:30:00|18.97|19.14|18.66|19.14|2088000|9.079
1344519000|2012-08-09 13:30:00|18.96|19.25|18.96|19.21|1392200|9.112
1344605400|2012-08-10 13:30:00|19.07|19.37|18.98|19.35|1626500|9.178
1344864600|2012-08-13 13:30:00|19.32|19.44|19.1|19.2|782600|9.107
1344951000|2012-08-14 13:30:00|19.15|19.4|19.07|19.37|1262200|9.188
1345037400|2012-08-15 13:30:00|19.23|19.25|18.98|19.2|2035100|9.107
1345123800|2012-08-16 13:30:00|19.21|19.24|18.86|19.04|2525500|9.031
1345210200|2012-08-17 13:30:00|19.12|19.12|18.7|18.9|2324900|8.965
1345469400|2012-08-20 13:30:00|18.88|18.88|18.47|18.67|2733100|8.856
1345555800|2012-08-21 13:30:00|18.82|19.12|18.82|18.84|1463800|8.937
1345642200|2012-08-22 13:30:00|18.83|18.87|18.36|18.62|2384500|8.832
1345728600|2012-08-23 13:30:00|18.57|18.69|18.2|18.28|2868600|8.671
1345815000|2012-08-24 13:30:00|18.35|18.39|18.15|18.29|2688900|8.676
1346074200|2012-08-27 13:30:00|18.24|18.29|17.99|18.28|1230400|8.671
1346160600|2012-08-28 13:30:00|18.41|18.66|18.22|18.23|1547600|8.647
1346247000|2012-08-29 13:30:00|18.4|18.4|18.1|18.22|1292100|8.642
1346333400|2012-08-30 13:30:00|18.07|18.18|17.91|17.95|1986600|8.514
1346419800|2012-08-31 13:30:00|18.21|18.66|18.06|18.41|2794600|8.733
1346765400|2012-09-04 13:30:00|18.22|18.63|18.22|18.37|1213600|8.714
1346851800|2012-09-05 13:30:00|18.5|18.91|18.4|18.88|2954400|8.956
1346938200|2012-09-06 13:30:00|18.92|19.82|18.8|19.42|3325400|9.212
1347024600|2012-09-07 13:30:00|19.64|20.11|19.51|20.07|2756400|9.52
1347283800|2012-09-10 13:30:00|20|20.07|19.67|19.67|2564700|9.33
1347370200|2012-09-11 13:30:00|19.38|19.75|19.38|19.52|2249900|9.259
1347456600|2012-09-12 13:30:00|19.6|19.75|19.6|19.64|1692600|9.316
1347543000|2012-09-13 13:30:00|19.94|20.07|19.45|19.67|4086900|9.33
1347629400|2012-09-14 13:30:00|19.84|19.94|19.08|19.18|6155600|9.098
1347888600|2012-09-17 13:30:00|19.17|19.28|18.46|18.48|4888400|8.766
1347975000|2012-09-18 13:30:00|18.57|18.73|18.39|18.39|3184800|8.723
1348061400|2012-09-19 13:30:00|18.48|18.55|18.05|18.06|3820000|8.567
1348147800|2012-09-20 13:30:00|17.93|17.96|17.58|17.81|3704500|8.448
1348234200|2012-09-21 13:30:00|17.81|17.95|17.58|17.58|5067500|8.339
1348493400|2012-09-24 13:30:00|17.42|18.04|17.22|17.84|4511800|8.462
1348579800|2012-09-25 13:30:00|17.92|18.03|17.57|17.6|2714400|8.348
1348666200|2012-09-26 13:30:00|17.44|17.61|17.21|17.35|2683100|8.23
1348752600|2012-09-27 13:30:00|17.4|17.7|17.38|17.66|2356400|8.377
1348839000|2012-09-28 13:30:00|17.44|17.73|17.4|17.52|3106300|8.31
1349098200|2012-10-01 13:30:00|17.61|17.95|17.56|17.7|2880600|8.396
1349184600|2012-10-02 13:30:00|17.76|17.85|17.55|17.63|2595800|8.363
1349271000|2012-10-03 13:30:00|17.71|17.71|17.41|17.44|1926700|8.272
1349357400|2012-10-04 13:30:00|17.53|17.69|17.49|17.65|1933200|8.372
1349443800|2012-10-05 13:30:00|17.68|17.74|17.04|17.09|3402700|8.106
1349703000|2012-10-08 13:30:00|16.94|16.94|16.66|16.87|3558700|8.002
1349789400|2012-10-09 13:30:00|16.64|17.14|16.49|17.01|4627400|8.068
1349875800|2012-10-10 13:30:00|17.07|17.38|17.01|17.17|4832700|8.144
1349962200|2012-10-11 13:30:00|17.31|17.31|17.07|17.22|2321300|8.168
1350048600|2012-10-12 13:30:00|17.15|17.25|17.06|17.13|1444500|8.125
1350307800|2012-10-15 13:30:00|17.11|17.3|17.01|17.17|1683400|8.144
1350394200|2012-10-16 13:30:00|17.22|17.35|17.16|17.22|2169400|8.168
1350480600|2012-10-17 13:30:00|17.34|17.7|17.31|17.55|3139700|8.325
1350567000|2012-10-18 13:30:00|17.4|17.6|17.19|17.29|3090800|8.201
1350653400|2012-10-19 13:30:00|17.58|17.67|17.2|17.37|1844200|8.239
1350912600|2012-10-22 13:30:00|17.47|17.91|17.41|17.91|2277500|8.495
1350999000|2012-10-23 13:30:00|17.54|17.66|17.4|17.44|1673800|8.272
1351085400|2012-10-24 13:30:00|17.6|17.7|16.88|16.95|2373100|8.04
1351171800|2012-10-25 13:30:00|17.12|17.27|16.89|17.01|2055300|8.068
1351258200|2012-10-26 13:30:00|16.97|17|16.4|16.77|3055300|7.955
1351690200|2012-10-31 13:30:00|17.04|17.23|16.79|17.14|3343000|8.13
1351776600|2012-11-01 13:30:00|17.13|17.33|16.9|17.23|1469300|8.173
1351863000|2012-11-02 13:30:00|17.3|17.3|16.92|17.04|2649700|8.083
1352125800|2012-11-05 14:30:00|17.06|17.06|16.77|16.9|1045200|8.016
1352212200|2012-11-06 14:30:00|16.85|17.03|16.71|16.9|1361700|8.016
1352298600|2012-11-07 14:30:00|16.79|16.84|16.54|16.69|2983800|7.917
1352385000|2012-11-08 14:30:00|16.74|17.16|16.61|16.83|3102300|7.983
1352471400|2012-11-09 14:30:00|16.65|16.73|16.59|16.67|2117500|7.907
1352730600|2012-11-12 14:30:00|16.73|16.99|16.57|16.97|1232100|8.05
1352817000|2012-11-13 14:30:00|16.62|17.63|16.6|17.46|5456600|8.282
1352903400|2012-11-14 14:30:00|17.1|17.45|16.81|16.83|2300400|7.983
1352989800|2012-11-15 14:30:00|16.9|17.05|16.44|16.57|2091500|7.86
1353076200|2012-11-16 14:30:00|16.68|17.22|16.67|17.18|2972200|8.149
1353335400|2012-11-19 14:30:00|17.41|17.78|17.37|17.78|1752300|8.434
1353421800|2012-11-20 14:30:00|17.71|17.77|17.33|17.35|2060800|8.23
1353508200|2012-11-21 14:30:00|17.5|17.5|17.24|17.35|2124700|8.23
1353681000|2012-11-23 14:30:00|17.44|17.58|17.22|17.52|1163800|8.31
1353940200|2012-11-26 14:30:00|17.44|17.44|17.25|17.41|987700|8.258
1354026600|2012-11-27 14:30:00|17.57|17.57|16.69|16.72|4559700|7.931
1354113000|2012-11-28 14:30:00|16.66|16.72|16.21|16.41|5099500|7.784
1354199400|2012-11-29 14:30:00|16.77|17.29|16.67|17.17|3097900|8.144
1354285800|2012-11-30 14:30:00|17.14|17.47|16.99|17.43|2913900|8.268
1354545000|2012-12-03 14:30:00|17.43|17.68|17.32|17.55|2596400|8.325
1354631400|2012-12-04 14:30:00|17.5|17.93|17.5|17.83|1726900|8.457
1354717800|2012-12-05 14:30:00|17.77|18.12|17.47|17.52|2600900|8.31
1354804200|2012-12-06 14:30:00|17.57|17.74|17.43|17.59|1274400|8.344
1354890600|2012-12-07 14:30:00|17.69|17.89|17.55|17.83|1316300|8.457
1355149800|2012-12-10 14:30:00|17.74|18.46|17.64|18.33|3450400|8.695
1355236200|2012-12-11 14:30:00|17.98|18.34|17.97|18.3|1785600|8.68
1355322600|2012-12-12 14:30:00|18.33|18.33|18.05|18.22|2317800|8.642
1355409000|2012-12-13 14:30:00|18.04|18.46|18.04|18.44|2094800|8.747
1355495400|2012-12-14 14:30:00|18.25|18.44|18.21|18.22|1547000|8.642
1355754600|2012-12-17 14:30:00|18.15|18.34|18.07|18.22|1365400|8.642
1355841000|2012-12-18 14:30:00|18.37|18.66|18.25|18.59|1837900|8.818
1355927400|2012-12-19 14:30:00|18.75|18.76|18.35|18.48|1491700|8.766
1356013800|2012-12-20 14:30:00|18.53|18.64|18.35|18.48|1077500|8.766
1356100200|2012-12-21 14:30:00|18.04|18.47|17.98|18.47|2530600|8.761
1356359400|2012-12-24 14:30:00|18.32|18.4|18.11|18.22|568500|8.642
1356532200|2012-12-26 14:30:00|18.28|18.28|18|18.14|860100|8.604
1356618600|2012-12-27 14:30:00|18.14|18.47|18.12|18.46|1598500|8.756
1356705000|2012-12-28 14:30:00|18.36|18.75|18.22|18.64|1445000|8.842
1356964200|2012-12-31 14:30:00|18.53|18.66|18.3|18.65|861900|8.846
1357137000|2013-01-02 14:30:00|18.99|19.14|18.67|18.77|1463200|8.903
1357223400|2013-01-03 14:30:00|18.8|19.11|18.75|18.86|1150600|8.946
1357309800|2013-01-04 14:30:00|18.92|19.12|18.89|19|1156200|9.012
1357569000|2013-01-07 14:30:00|18.9|18.97|18.76|18.85|1209900|8.941
1357655400|2013-01-08 14:30:00|18.85|18.98|18.62|18.77|1133800|8.903
1357741800|2013-01-09 14:30:00|18.82|19.04|18.74|18.75|1483300|8.894
1357828200|2013-01-10 14:30:00|18.95|19.01|18.67|18.88|1629800|8.956
1357914600|2013-01-11 14:30:00|18.76|18.85|18.61|18.73|960500|8.884
1358173800|2013-01-14 14:30:00|18.85|18.94|18.51|18.71|1757700|8.875
1358260200|2013-01-15 14:30:00|18.71|18.77|18.43|18.74|1325200|8.889
1358346600|2013-01-16 14:30:00|18.74|19.13|18.62|18.99|2158900|9.008
1358433000|2013-01-17 14:30:00|19.15|19.96|19.05|19.27|3952800|9.141
1358519400|2013-01-18 14:30:00|19.3|19.36|18.89|19.06|1529800|9.041
1358865000|2013-01-22 14:30:00|19.15|19.43|19.01|19.39|1900500|9.197
1358951400|2013-01-23 14:30:00|19.35|19.61|19.28|19.61|1764700|9.302
1359037800|2013-01-24 14:30:00|19.54|19.81|19.45|19.6|3047200|9.297
1359124200|2013-01-25 14:30:00|19.58|19.6|19.09|19.21|2317000|9.112
1359383400|2013-01-28 14:30:00|19.27|19.58|19.01|19.28|2189300|9.145
1359469800|2013-01-29 14:30:00|19.28|19.44|18.94|19.16|2929100|9.088
1359556200|2013-01-30 14:30:00|19.19|19.29|19.02|19.14|1890400|9.079
1359642600|2013-01-31 14:30:00|19.15|19.67|19.03|19.66|3881600|9.325
1359729000|2013-02-01 14:30:00|19.66|19.8|19.49|19.75|3126600|9.368
1359988200|2013-02-04 14:30:00|19.85|20|19.63|19.8|2237500|9.392
1360074600|2013-02-05 14:30:00|19.86|20.2|19.86|20.2|2308500|9.582
1360161000|2013-02-06 14:30:00|20|20.03|19.75|19.93|2483800|9.454
1360247400|2013-02-07 14:30:00|19.91|19.91|19.64|19.8|1355100|9.392
1360333800|2013-02-08 14:30:00|19.75|20.48|19.65|20.39|1997100|9.672
1360593000|2013-02-11 14:30:00|20.2|20.51|20.06|20.48|2586700|9.714
1360679400|2013-02-12 14:30:00|20.28|20.3|19.94|20.15|1938500|9.558
1360765800|2013-02-13 14:30:00|20.18|20.24|19.8|20.21|2029400|9.586
1360852200|2013-02-14 14:30:00|19.86|20.09|19.83|19.93|1592200|9.454
1360938600|2013-02-15 14:30:00|19.98|20.2|19.76|20.17|1726900|9.567
1361284200|2013-02-19 14:30:00|20.01|20.39|19.74|20.38|2718200|9.667
1361370600|2013-02-20 14:30:00|20.25|20.25|19.82|20.14|4069900|9.553
1361457000|2013-02-21 14:30:00|19.88|20.16|19.7|20.15|3225800|9.558
1361543400|2013-02-22 14:30:00|20.22|20.56|19.99|20.56|2915800|9.752
1361802600|2013-02-25 14:30:00|20.45|20.5|19.86|19.89|2198300|9.435
1361889000|2013-02-26 14:30:00|19.93|20.22|19.65|19.73|2152300|9.359
1361975400|2013-02-27 14:30:00|19.56|20.49|19.56|20.39|2369600|9.672
1362061800|2013-02-28 14:30:00|20.37|20.82|20.1|20.69|3611700|9.814
1362148200|2013-03-01 14:30:00|20.54|21|20.3|20.98|2386000|9.952
1362407400|2013-03-04 14:30:00|20.71|20.82|20.41|20.82|1809300|9.876
1362493800|2013-03-05 14:30:00|20.9|21.33|20.69|21.17|1951200|10.042
1362580200|2013-03-06 14:30:00|21.3|21.3|20.97|21.21|1376900|10.061
1362666600|2013-03-07 14:30:00|21.16|21.26|20.99|21.01|1589700|9.966
1362753000|2013-03-08 14:30:00|21.22|21.62|21.13|21.58|1688600|10.236
1363008600|2013-03-11 13:30:00|21.49|21.49|21.24|21.39|1224900|10.146
1363095000|2013-03-12 13:30:00|21.28|21.35|20.91|20.98|2224100|9.952
1363181400|2013-03-13 13:30:00|21.12|21.12|20.64|20.81|2122900|9.871
1363267800|2013-03-14 13:30:00|21.06|21.13|20.57|20.8|3312300|9.866
1363354200|2013-03-15 13:30:00|20.99|21.01|20.3|20.56|2996000|9.752
1363613400|2013-03-18 13:30:00|20.29|20.35|19.69|20|3928300|9.487
1363699800|2013-03-19 13:30:00|20.21|20.6|20.17|20.4|2406600|9.677
1363786200|2013-03-20 13:30:00|20.43|20.53|20.23|20.28|1963600|9.62
1363872600|2013-03-21 13:30:00|20.26|20.3|20.04|20.11|1727000|9.539
1363959000|2013-03-22 13:30:00|20.12|20.32|20.08|20.2|1808100|9.582
1364218200|2013-03-25 13:30:00|20.35|20.88|20.28|20.51|2501400|9.729
1364304600|2013-03-26 13:30:00|20.5|20.64|20.32|20.58|1469100|9.762
1364391000|2013-03-27 13:30:00|20.42|20.79|20.33|20.72|2204100|9.828
1364477400|2013-03-28 13:30:00|20.74|20.96|20.59|20.74|1638900|9.838
1364823000|2013-04-01 13:30:00|20.72|20.81|20.53|20.75|621400|9.843
1364909400|2013-04-02 13:30:00|20.78|20.94|20.69|20.78|1016500|9.857
1364995800|2013-04-03 13:30:00|20.91|20.91|20.4|20.49|1314000|9.719
1365082200|2013-04-04 13:30:00|20.11|20.21|19.8|19.84|3259900|9.411
1365168600|2013-04-05 13:30:00|18.97|19.73|18.71|19.64|3380700|9.316
1365427800|2013-04-08 13:30:00|19.61|19.84|19.4|19.77|2018400|9.378
1365514200|2013-04-09 13:30:00|19.77|19.94|19.54|19.88|1719100|9.43
1365600600|2013-04-10 13:30:00|19.98|20.5|19.94|20.44|2354900|9.695
1365687000|2013-04-11 13:30:00|20.39|20.45|19.97|20.2|1536100|9.582
1365773400|2013-04-12 13:30:00|20|20.18|19.9|20.11|2026100|9.539
1366032600|2013-04-15 13:30:00|19.96|20.05|19.33|19.36|2603400|9.183
1366119000|2013-04-16 13:30:00|19.67|19.76|19.38|19.58|2154500|9.288
1366205400|2013-04-17 13:30:00|19.42|19.42|19.11|19.31|1642500|9.159
1366291800|2013-04-18 13:30:00|19.39|19.54|19.1|19.46|1177000|9.231
1366378200|2013-04-19 13:30:00|19.53|19.65|19.29|19.42|1267400|9.212
1366637400|2013-04-22 13:30:00|19.31|19.39|19.01|19.22|2341100|9.117
1366723800|2013-04-23 13:30:00|19.22|19.6|19.1|19.53|1210500|9.264
1366810200|2013-04-24 13:30:00|19.45|19.95|19.45|19.94|1642500|9.458
1366896600|2013-04-25 13:30:00|19.9|20.31|19.71|19.84|1788100|9.411
1366983000|2013-04-26 13:30:00|19.86|20.3|19.75|19.8|1128500|9.392
1367242200|2013-04-29 13:30:00|19.91|20.17|19.76|20.12|1395300|9.544
1367328600|2013-04-30 13:30:00|20.15|20.7|20.03|20.7|2386800|9.819
1367415000|2013-05-01 13:30:00|20.6|20.9|20.32|20.42|1349200|9.686
1367501400|2013-05-02 13:30:00|20.42|20.55|20.16|20.25|1024800|9.605
1367587800|2013-05-03 13:30:00|20.49|20.9|20.34|20.64|1829100|9.79
1367847000|2013-05-06 13:30:00|20.6|20.67|20.19|20.3|1210600|9.629
1367933400|2013-05-07 13:30:00|19.46|19.88|19.46|19.68|984800|9.79|divid|0.944
1368019800|2013-05-08 13:30:00|19.76|20.19|19.74|20.03|1560400|9.964
1368106200|2013-05-09 13:30:00|19.94|20.37|19.92|20.26|1652100|10.079
1368192600|2013-05-10 13:30:00|20.06|20.29|19.82|19.97|1380700|9.935
1368451800|2013-05-13 13:30:00|19.99|20.3|19.93|20.05|984500|9.974
1368538200|2013-05-14 13:30:00|20.04|20.1|19.84|20.02|1730500|9.959
1368624600|2013-05-15 13:30:00|19.62|20.33|19.62|20.33|1527800|10.114
1368711000|2013-05-16 13:30:00|20.21|20.31|20.02|20.14|1388500|10.019
1368797400|2013-05-17 13:30:00|20.25|20.25|19.75|20.11|1294000|10.004
1369056600|2013-05-20 13:30:00|20.12|20.55|20.09|20.32|1220000|10.109
1369143000|2013-05-21 13:30:00|20.42|20.8|20.37|20.74|1681900|10.318
1369229400|2013-05-22 13:30:00|20.72|21|20.41|20.52|1901100|10.208
1369315800|2013-05-23 13:30:00|20.48|20.48|20.04|20.31|1118500|10.104
1369402200|2013-05-24 13:30:00|20.27|20.36|20.03|20.32|942400|10.109
1369747800|2013-05-28 13:30:00|20.37|20.4|19.9|19.95|1598400|9.925
1369834200|2013-05-29 13:30:00|19.8|19.83|19.29|19.29|1859200|9.596
1369920600|2013-05-30 13:30:00|19.35|19.69|19.2|19.58|2695700|9.741
1370007000|2013-05-31 13:30:00|19.33|19.35|19.08|19.27|2986000|9.586
1370266200|2013-06-03 13:30:00|19.23|19.47|19|19.41|2250300|9.656
1370352600|2013-06-04 13:30:00|19.46|19.49|18.94|18.97|4821400|9.437
1370439000|2013-06-05 13:30:00|18.87|19|18.24|18.26|3253200|9.084
1370525400|2013-06-06 13:30:00|18.32|18.63|18.25|18.45|4645200|9.178
1370611800|2013-06-07 13:30:00|18.6|19.08|18.28|19|2876200|9.452
1370871000|2013-06-10 13:30:00|19.07|19.07|18|18.22|3905000|9.064
1370957400|2013-06-11 13:30:00|18.05|18.45|17.88|18.21|2330200|9.059
1371043800|2013-06-12 13:30:00|18.22|18.32|18.11|18.21|1369300|9.059
1371130200|2013-06-13 13:30:00|18.09|18.67|18.02|18.65|2793400|9.278
1371216600|2013-06-14 13:30:00|18.57|19.09|18.57|19.05|2786700|9.477
1371475800|2013-06-17 13:30:00|19.28|19.43|19.01|19.11|1265200|9.507
1371562200|2013-06-18 13:30:00|19.03|19.32|18.92|19.23|1100800|9.566
1371648600|2013-06-19 13:30:00|19.21|19.24|18.77|18.77|1345800|9.338
1371735000|2013-06-20 13:30:00|18.43|18.45|17.78|17.78|2127500|8.845
1371821400|2013-06-21 13:30:00|18.05|18.07|17.57|17.78|4325400|8.845
1372080600|2013-06-24 13:30:00|17.51|17.84|17.46|17.66|1666200|8.785
1372167000|2013-06-25 13:30:00|17.82|17.98|17.66|17.86|2272000|8.885
1372253400|2013-06-26 13:30:00|18|18.29|17.9|18.07|1851200|8.989
1372339800|2013-06-27 13:30:00|18.15|18.71|18.15|18.48|2198700|9.193
1372426200|2013-06-28 13:30:00|18.46|19.01|18.16|18.94|3288700|9.422
1372685400|2013-07-01 13:30:00|19|19.09|18.58|18.84|1498200|9.372
1372771800|2013-07-02 13:30:00|18.8|19.05|18.55|18.59|1872800|9.248
1372858200|2013-07-03 13:30:00|18.82|18.82|18.47|18.52|1785200|9.213
1373031000|2013-07-05 13:30:00|18.95|19.16|18.61|18.97|1380700|9.437
1373290200|2013-07-08 13:30:00|18.98|19.13|18.88|18.94|1020600|9.422
1373376600|2013-07-09 13:30:00|19.03|19.09|18.71|18.85|1508200|9.377
1373463000|2013-07-10 13:30:00|18.85|19.15|18.75|19|1715600|9.452
1373549400|2013-07-11 13:30:00|19.44|19.71|19.38|19.59|1285700|9.745
1373635800|2013-07-12 13:30:00|19.5|20.07|19.5|20.07|1985900|9.984
1373895000|2013-07-15 13:30:00|20.28|20.31|19.98|20.07|1717300|9.984
1373981400|2013-07-16 13:30:00|20.07|20.07|19.78|19.86|1144900|9.88
1374067800|2013-07-17 13:30:00|19.87|20.38|19.87|20.38|1898100|10.138
1374154200|2013-07-18 13:30:00|20.39|20.4|20.06|20.09|1173700|9.994
1374240600|2013-07-19 13:30:00|20.06|20.26|19.97|20.09|1361800|9.994
1374499800|2013-07-22 13:30:00|20.14|20.27|20.01|20.19|1150600|10.044
1374586200|2013-07-23 13:30:00|20.38|20.66|20.28|20.46|1227300|10.178
1374672600|2013-07-24 13:30:00|20.48|20.53|20.24|20.38|1059400|10.138
1374759000|2013-07-25 13:30:00|20.28|20.46|19.83|20|1758800|9.949
1374845400|2013-07-26 13:30:00|20.04|20.14|19.84|19.89|1699700|9.895
1375104600|2013-07-29 13:30:00|19.87|20.13|19.74|19.78|1192900|9.84
1375191000|2013-07-30 13:30:00|19.89|19.95|19.48|19.63|1591800|9.765
1375277400|2013-07-31 13:30:00|19.61|19.82|19.43|19.49|2506500|9.696
1375363800|2013-08-01 13:30:00|19.69|19.89|19.66|19.69|1872400|9.795
1375450200|2013-08-02 13:30:00|19.6|19.87|19.44|19.75|1706800|9.825
1375709400|2013-08-05 13:30:00|19.72|20.18|19.72|20.15|1124700|10.024
1375795800|2013-08-06 13:30:00|20.15|20.41|19.86|20.2|1760500|10.049
1375882200|2013-08-07 13:30:00|20.14|20.36|20.07|20.23|1507300|10.064
1375968600|2013-08-08 13:30:00|20.44|20.44|19.97|20.35|1596600|10.279|divid|0.306033
1376055000|2013-08-09 13:30:00|20.34|20.62|20.25|20.31|1465400|10.259
1376314200|2013-08-12 13:30:00|20.17|20.44|20.06|20.17|1319700|10.188
1376400600|2013-08-13 13:30:00|20.23|20.63|20.21|20.63|1128600|10.42
1376487000|2013-08-14 13:30:00|20.55|20.66|20.33|20.38|1829000|10.294
1376573400|2013-08-15 13:30:00|20.24|20.33|20.13|20.24|863900|10.223
1376659800|2013-08-16 13:30:00|20.15|20.24|19.96|20.24|1458700|10.223
1376919000|2013-08-19 13:30:00|20.08|20.12|19.92|19.93|1789700|10.067
1377005400|2013-08-20 13:30:00|20.3|20.85|20.12|20.82|2081500|10.516
1377091800|2013-08-21 13:30:00|20.85|20.88|20.45|20.67|2627100|10.441
1377178200|2013-08-22 13:30:00|20.72|20.84|20.65|20.71|1861500|10.461
1377264600|2013-08-23 13:30:00|20.75|21.17|20.61|21.09|1658100|10.653
1377523800|2013-08-26 13:30:00|21.05|21.26|20.85|21.15|1066800|10.683
1377610200|2013-08-27 13:30:00|20.9|21.09|20.73|21|1795000|10.607
1377696600|2013-08-28 13:30:00|20.86|21.13|20.75|20.99|2010800|10.602
1377783000|2013-08-29 13:30:00|21.08|21.08|20.63|20.74|1149300|10.476
1377869400|2013-08-30 13:30:00|20.77|21.2|20.7|21.16|1966000|10.688
1378215000|2013-09-03 13:30:00|20.95|21.03|20.41|20.58|2511300|10.395
1378301400|2013-09-04 13:30:00|20.61|20.65|20.36|20.63|1403800|10.42
1378387800|2013-09-05 13:30:00|20.63|21.33|20.56|21.22|3391500|10.719
1378474200|2013-09-06 13:30:00|21.4|21.79|21.32|21.32|1934500|10.769
1378733400|2013-09-09 13:30:00|21.49|21.6|21.21|21.57|1946400|10.895
1378819800|2013-09-10 13:30:00|21.63|21.65|21.37|21.52|1698200|10.87
1378906200|2013-09-11 13:30:00|21.47|21.66|21.21|21.66|1456200|10.941
1378992600|2013-09-12 13:30:00|21.66|21.73|21.36|21.42|1170400|10.82
1379079000|2013-09-13 13:30:00|21.31|21.71|21.29|21.64|1476000|10.931
1379338200|2013-09-16 13:30:00|21.87|22.22|21.64|21.87|1849600|11.047
1379424600|2013-09-17 13:30:00|21.86|22.08|21.65|22.01|1311700|11.118
1379511000|2013-09-18 13:30:00|21.93|22.53|21.85|22.53|1826000|11.38
1379597400|2013-09-19 13:30:00|22.51|22.66|22.28|22.44|1414900|11.335
1379683800|2013-09-20 13:30:00|22.41|22.71|21.99|22.06|2263800|11.143
1379943000|2013-09-23 13:30:00|22.06|22.15|21.92|22.03|1803100|11.128
1380029400|2013-09-24 13:30:00|22.05|22.51|21.96|22.35|1633800|11.289
1380115800|2013-09-25 13:30:00|22.41|22.67|22.36|22.66|1995200|11.446
1380202200|2013-09-26 13:30:00|22.65|22.8|22.47|22.61|1498100|11.421
1380288600|2013-09-27 13:30:00|22.46|22.58|22.24|22.27|2148400|11.249
1380547800|2013-09-30 13:30:00|22.05|22.57|21.92|22.26|1818300|11.244
1380634200|2013-10-01 13:30:00|22.43|23|22.33|22.94|1784800|11.587
1380720600|2013-10-02 13:30:00|22.35|22.8|22.35|22.74|1282000|11.486
1380807000|2013-10-03 13:30:00|22.66|22.92|22.5|22.84|1410600|11.537
1380893400|2013-10-04 13:30:00|22.76|23.05|22.76|23.05|1531200|11.643
1381152600|2013-10-07 13:30:00|22.89|23.5|22.82|23.39|1917800|11.815
1381239000|2013-10-08 13:30:00|23.27|23.27|22.66|22.7|2396300|11.466
1381325400|2013-10-09 13:30:00|22.68|22.92|22.59|22.85|1381300|11.542
1381411800|2013-10-10 13:30:00|23.03|23.39|22.87|23.27|1493800|11.754
1381498200|2013-10-11 13:30:00|23.13|23.28|22.93|23.17|1343400|11.703
1381757400|2013-10-14 13:30:00|23.1|23.4|22.95|23.33|990000|11.784
1381843800|2013-10-15 13:30:00|23.36|23.58|23.33|23.53|1431400|11.885
1381930200|2013-10-16 13:30:00|23.67|23.9|23.39|23.65|2020400|11.946
1382016600|2013-10-17 13:30:00|23.36|23.67|23.18|23.67|2073900|11.956
1382103000|2013-10-18 13:30:00|23.61|23.86|23.61|23.78|1064800|12.012
1382362200|2013-10-21 13:30:00|23.54|23.66|23.32|23.62|1565600|11.931
1382448600|2013-10-22 13:30:00|23.78|24.06|23.68|23.92|1617200|12.082
1382535000|2013-10-23 13:30:00|23.58|23.66|23.19|23.24|1383700|11.739
1382621400|2013-10-24 13:30:00|23.32|23.46|23.17|23.3|1574300|11.769
1382707800|2013-10-25 13:30:00|23.23|23.39|23.1|23.29|1722600|11.764
1382967000|2013-10-28 13:30:00|23.36|23.49|23.11|23.42|1945700|11.83
1383053400|2013-10-29 13:30:00|23.45|23.6|23.22|23.22|1601100|11.729
1383139800|2013-10-30 13:30:00|23.26|23.43|22.9|23.19|2195800|11.714
1383226200|2013-10-31 13:30:00|22.76|23|22.54|22.8|3040200|11.517
1383312600|2013-11-01 13:30:00|22.67|23.22|22.67|23.2|951200|11.719
1383575400|2013-11-04 14:30:00|23.34|23.35|22.83|23.06|1146500|11.648
1383661800|2013-11-05 14:30:00|22.89|23.03|22.75|22.83|907800|11.532
1383748200|2013-11-06 14:30:00|22.59|22.95|22.4|22.56|1661500|11.395
1383834600|2013-11-07 14:30:00|22.65|22.69|22.46|22.5|1513100|11.365
1383921000|2013-11-08 14:30:00|22.33|22.57|22.11|22.57|1607600|11.4
1384180200|2013-11-11 14:30:00|22.38|22.4|22|22.01|1471500|11.118
1384266600|2013-11-12 14:30:00|21.88|22.14|21.67|21.67|2706700|10.946
1384353000|2013-11-13 14:30:00|21.38|21.97|21.36|21.84|2410900|11.032
1384439400|2013-11-14 14:30:00|21.85|22.03|21.68|21.91|1321100|11.067
1384525800|2013-11-15 14:30:00|21.95|22.16|21.76|21.97|1935400|11.097
1384785000|2013-11-18 14:30:00|22|22.28|21.73|21.88|1654700|11.052
1384871400|2013-11-19 14:30:00|21.4|21.62|20.89|21.3|2385000|10.759
1384957800|2013-11-20 14:30:00|21.35|21.55|21.05|21.08|2449600|10.648
1385044200|2013-11-21 14:30:00|21.08|21.27|20.92|21.09|2139700|10.653
1385130600|2013-11-22 14:30:00|20.99|21.22|20.96|21.01|1476400|10.612
1385389800|2013-11-25 14:30:00|21|21.03|20.66|20.67|2012300|10.441
1385476200|2013-11-26 14:30:00|20.64|21.15|20.52|20.91|2873700|10.562
1385562600|2013-11-27 14:30:00|20.7|20.87|20.6|20.87|1310100|10.542
1385735400|2013-11-29 14:30:00|20.63|21.26|20.37|21.08|3729300|10.648
1385994600|2013-12-02 14:30:00|21.02|21.3|20.98|21.1|1893800|10.658
1386081000|2013-12-03 14:30:00|20.96|20.97|20.75|20.88|2855200|10.547
1386167400|2013-12-04 14:30:00|20.68|20.73|20.25|20.35|3954100|10.279
1386253800|2013-12-05 14:30:00|20.23|20.4|19.72|19.82|3859000|10.011
1386340200|2013-12-06 14:30:00|20.18|20.49|20.16|20.25|2240800|10.229
1386599400|2013-12-09 14:30:00|20.32|20.74|20.32|20.45|2239700|10.33
1386685800|2013-12-10 14:30:00|20.39|20.78|20.38|20.61|1785200|10.41
1386772200|2013-12-11 14:30:00|20.56|20.73|20.3|20.32|1638500|10.264
1386858600|2013-12-12 14:30:00|20.22|20.37|20|20.05|2536200|10.128
1386945000|2013-12-13 14:30:00|20.17|20.24|19.99|20.02|2480300|10.112
1387204200|2013-12-16 14:30:00|20.14|20.45|20.02|20.25|2456400|10.229
1387290600|2013-12-17 14:30:00|20.39|20.45|20.16|20.17|2420800|10.188
1387377000|2013-12-18 14:30:00|20.38|20.7|20.09|20.7|2894900|10.456
1387463400|2013-12-19 14:30:00|20.58|20.84|20.48|20.78|2565300|10.496
1387549800|2013-12-20 14:30:00|21.03|21.17|20.87|21.02|3216200|10.617
1387809000|2013-12-23 14:30:00|21.11|21.34|20.89|21.15|1552200|10.683
1387895400|2013-12-24 14:30:00|21.25|21.29|21.15|21.23|1369300|10.724
1388068200|2013-12-26 14:30:00|21.28|21.43|21.21|21.41|966700|10.814
1388154600|2013-12-27 14:30:00|21.36|21.52|21.17|21.52|1420900|10.87
1388413800|2013-12-30 14:30:00|21.42|21.63|21.42|21.57|1396900|10.895
1388500200|2013-12-31 14:30:00|21.77|21.87|21.51|21.63|774800|10.926
1388673000|2014-01-02 14:30:00|21.53|21.71|21.3|21.38|1396600|10.799
1388759400|2014-01-03 14:30:00|21.35|21.49|21.04|21.13|1875600|10.673
1389018600|2014-01-06 14:30:00|20.98|21.01|20.69|20.7|1921500|10.456
1389105000|2014-01-07 14:30:00|20.77|20.99|20.71|20.87|1109400|10.542
1389191400|2014-01-08 14:30:00|20.9|20.93|20.68|20.77|1312000|10.491
1389277800|2014-01-09 14:30:00|20.21|20.51|20.09|20.17|2408800|10.188
1389364200|2014-01-10 14:30:00|20.24|20.36|20.04|20.16|1971400|10.183
1389623400|2014-01-13 14:30:00|20.23|20.28|20|20.04|1462200|10.122
1389709800|2014-01-14 14:30:00|20.16|20.4|20.14|20.27|1438700|10.239
1389796200|2014-01-15 14:30:00|20.43|20.5|20.13|20.25|1214900|10.229
1389882600|2014-01-16 14:30:00|20.05|20.12|19.84|19.89|1889000|10.047
1389969000|2014-01-17 14:30:00|19.84|19.92|19.63|19.7|1742200|9.951
1390314600|2014-01-21 14:30:00|19.78|19.78|19.32|19.4|2618300|9.799
1390401000|2014-01-22 14:30:00|19.4|19.42|19.13|19.35|2344000|9.774
1390487400|2014-01-23 14:30:00|19.05|19.27|19.04|19.19|1514400|9.693
1390573800|2014-01-24 14:30:00|19.05|19.06|18.51|18.55|3228700|9.37
1390833000|2014-01-27 14:30:00|18.51|18.63|18.26|18.41|2601900|9.299
1390919400|2014-01-28 14:30:00|18.38|18.41|17.71|17.81|5111800|8.996
1391005800|2014-01-29 14:30:00|17.03|17.48|17.02|17.19|4064500|8.683
1391092200|2014-01-30 14:30:00|17.41|17.69|17.22|17.23|3475000|8.703
1391178600|2014-01-31 14:30:00|17|17.43|16.77|17.25|3248500|8.713
1391437800|2014-02-03 14:30:00|17.24|17.52|16.89|16.89|2348500|8.531
1391524200|2014-02-04 14:30:00|17.44|17.63|17.32|17.5|5005600|8.839
1391610600|2014-02-05 14:30:00|17.78|17.82|17.45|17.63|4366400|8.905
1391697000|2014-02-06 14:30:00|17.63|17.95|17.53|17.81|3524300|8.996
1391783400|2014-02-07 14:30:00|18.08|18.14|17.79|18.08|3889200|9.132
1392042600|2014-02-10 14:30:00|18.01|18.14|17.8|17.84|2578500|9.011
1392129000|2014-02-11 14:30:00|18|18.19|17.92|18.02|2969400|9.102
1392215400|2014-02-12 14:30:00|18.04|18.23|17.92|18|1791600|9.092
1392301800|2014-02-13 14:30:00|17.59|17.81|17.57|17.8|1484000|8.991
1392388200|2014-02-14 14:30:00|17.9|18.11|17.74|18.08|1647000|9.132
1392733800|2014-02-18 14:30:00|17.85|18.25|17.72|18.13|3066400|9.158
1392820200|2014-02-19 14:30:00|17.8|17.81|17.04|17.06|5384100|8.617
1392906600|2014-02-20 14:30:00|17.22|17.45|16.95|17.38|3399700|8.779
1392993000|2014-02-21 14:30:00|17.39|17.59|17.32|17.47|1981500|8.824
1393252200|2014-02-24 14:30:00|17.5|17.64|17.31|17.49|2689300|8.834
1393338600|2014-02-25 14:30:00|17.37|17.48|17.14|17.35|2713200|8.764
1393425000|2014-02-26 14:30:00|17.23|17.45|16.83|17.29|3052200|8.733
1393511400|2014-02-27 14:30:00|17.07|17.35|16.51|17.32|3200100|8.749
1393597800|2014-02-28 14:30:00|17.38|17.47|17.02|17.22|4504600|8.698
1393857000|2014-03-03 14:30:00|15.11|16.25|15.06|15.92|12962100|8.041
1393943400|2014-03-04 14:30:00|16.34|16.62|16.1|16.6|6196300|8.385
1394029800|2014-03-05 14:30:00|16.58|16.75|16.4|16.75|4387900|8.461
1394116200|2014-03-06 14:30:00|16.67|16.89|16.47|16.49|3649900|8.329
1394202600|2014-03-07 14:30:00|16.48|16.48|15.78|15.88|4023900|8.021
1394458200|2014-03-10 13:30:00|15.66|15.96|15.52|15.93|2797200|8.046
1394544600|2014-03-11 13:30:00|15.87|16.03|15.72|15.91|3490900|8.036
1394631000|2014-03-12 13:30:00|15.66|15.89|15.57|15.88|7059000|8.021
1394717400|2014-03-13 13:30:00|15.89|16.01|15.53|15.79|11329700|7.976
1394803800|2014-03-14 13:30:00|15.67|16.11|15.51|15.98|6726500|8.072
1395063000|2014-03-17 13:30:00|16.04|16.22|15.91|16.22|5675500|8.193
1395149400|2014-03-18 13:30:00|16.68|17.09|16.63|16.68|7918100|8.425
1395235800|2014-03-19 13:30:00|16.76|16.95|16.65|16.78|4485900|8.476
1395322200|2014-03-20 13:30:00|16.72|16.79|16.18|16.2|5650200|8.183
1395408600|2014-03-21 13:30:00|16.4|16.58|16.25|16.41|5298900|8.289
1395667800|2014-03-24 13:30:00|16.68|16.84|16.44|16.56|3205100|8.365
1395754200|2014-03-25 13:30:00|16.92|17.33|16.88|16.91|2569900|8.541
1395840600|2014-03-26 13:30:00|17.1|17.38|17.1|17.21|3840900|8.693
1395927000|2014-03-27 13:30:00|17.31|17.31|16.97|17.04|3666600|8.607
1396013400|2014-03-28 13:30:00|17.4|17.43|17.12|17.14|2834200|8.658
1396272600|2014-03-31 13:30:00|17.53|17.6|17.17|17.49|2871800|8.834
1396359000|2014-04-01 13:30:00|17.5|17.79|17.28|17.37|3207900|8.774
1396445400|2014-04-02 13:30:00|17.38|17.5|17.18|17.5|2436100|8.839
1396531800|2014-04-03 13:30:00|17.48|17.5|17.18|17.28|2164100|8.728
1396618200|2014-04-04 13:30:00|17.47|17.65|17.12|17.15|2662300|8.663
1396877400|2014-04-07 13:30:00|16.85|16.91|16.65|16.8|2384700|8.486
1396963800|2014-04-08 13:30:00|16.94|17.01|16.75|16.79|2263100|8.481
1397050200|2014-04-09 13:30:00|16.81|16.89|16.64|16.71|2440000|8.44
1397136600|2014-04-10 13:30:00|16.7|16.79|16.4|16.45|2694600|8.309
1397223000|2014-04-11 13:30:00|16.45|16.56|16.33|16.5|2952200|8.334
1397482200|2014-04-14 13:30:00|16.5|16.5|16.18|16.29|2899800|8.228
1397568600|2014-04-15 13:30:00|16.24|16.24|15.27|15.42|5778300|7.789
1397655000|2014-04-16 13:30:00|15.55|15.8|15.4|15.75|4505600|7.956
1397741400|2014-04-17 13:30:00|15.75|17.16|15.72|17.1|6661200|8.637
1398087000|2014-04-21 13:30:00|16.73|17.13|16.71|17.08|2989200|8.627
1398173400|2014-04-22 13:30:00|17|17.36|16.98|17.28|2878100|8.728
1398259800|2014-04-23 13:30:00|17.24|17.3|16.89|16.92|4450200|8.547
1398346200|2014-04-24 13:30:00|16.87|16.87|16.24|16.48|6412400|8.324
1398432600|2014-04-25 13:30:00|16.52|16.52|16.16|16.17|3602700|8.168
1398691800|2014-04-28 13:30:00|16.39|16.39|16.05|16.13|4358100|8.147
1398778200|2014-04-29 13:30:00|16.62|16.78|16.38|16.41|1965000|8.289
1398864600|2014-04-30 13:30:00|16.44|16.79|16.39|16.76|2583400|8.466
1398951000|2014-05-01 13:30:00|16.79|16.8|16.43|16.56|1220300|8.365
1399037400|2014-05-02 13:30:00|16.52|16.68|16.4|16.47|1893100|8.319
1399296600|2014-05-05 13:30:00|16.46|16.53|16.32|16.41|1754800|8.289
1399383000|2014-05-06 13:30:00|16.57|16.77|16.45|16.63|2359000|8.4
1399469400|2014-05-07 13:30:00|16.85|17.47|16.73|17.47|4587400|8.824
1399555800|2014-05-08 13:30:00|17.38|17.66|17|17.03|3914800|8.602
1399642200|2014-05-09 13:30:00|17|17.09|16.91|17.01|1771000|8.592
1399901400|2014-05-12 13:30:00|17.15|17.35|17.1|17.29|1357200|8.733
1399987800|2014-05-13 13:30:00|17.45|17.56|17.3|17.35|1571300|8.764
1400074200|2014-05-14 13:30:00|17.35|17.63|17.24|17.61|2847900|8.895
1400160600|2014-05-15 13:30:00|17.57|17.66|17.14|17.34|1678200|8.759
1400247000|2014-05-16 13:30:00|17.39|17.51|17.27|17.45|1177400|8.814
1400506200|2014-05-19 13:30:00|17.49|17.67|17.4|17.67|1594100|8.925
1400592600|2014-05-20 13:30:00|17.82|17.91|17.59|17.87|3391500|9.026
1400679000|2014-05-21 13:30:00|17.63|18.14|17.61|18.13|2454500|9.158
1400765400|2014-05-22 13:30:00|18.01|18.13|17.99|18.07|3569600|9.127
1400851800|2014-05-23 13:30:00|18.2|18.49|18.15|18.48|3237900|9.334
1401197400|2014-05-27 13:30:00|18.2|18.52|18.07|18.52|3231900|9.355
1401283800|2014-05-28 13:30:00|18.61|18.61|18.35|18.47|2970400|9.329
1401370200|2014-05-29 13:30:00|18.84|18.84|18.59|18.77|3080200|9.481
1401456600|2014-05-30 13:30:00|18.82|18.82|18.46|18.49|4533700|9.34
1401715800|2014-06-02 13:30:00|18.64|19.02|18.59|18.74|2371000|9.466
1401802200|2014-06-03 13:30:00|18.72|18.85|18.52|18.81|3061300|9.501
1401888600|2014-06-04 13:30:00|18.81|19.06|18.76|18.88|1741000|9.537
1401975000|2014-06-05 13:30:00|19.01|19.42|18.94|19.11|1747700|9.653
1402061400|2014-06-06 13:30:00|19.16|19.38|19.06|19.33|1713300|9.764
1402320600|2014-06-09 13:30:00|19.35|19.46|19.02|19.03|2222300|9.612
1402407000|2014-06-10 13:30:00|19.24|19.58|19.06|19.58|2477500|9.89
1402493400|2014-06-11 13:30:00|19.5|19.6|19.1|19.34|1519900|9.769
1402579800|2014-06-12 13:30:00|18.96|19.32|18.85|19.09|1533800|9.643
1402666200|2014-06-13 13:30:00|19.14|19.3|18.97|19.23|2148200|9.713
1402925400|2014-06-16 13:30:00|19.14|19.3|19|19.29|1579900|9.744
1403011800|2014-06-17 13:30:00|19.12|19.3|19.11|19.27|1290000|9.734
1403098200|2014-06-18 13:30:00|19.3|19.53|19.16|19.53|1739600|9.865
1403184600|2014-06-19 13:30:00|19.45|19.59|19.34|19.52|1622000|9.86
1403271000|2014-06-20 13:30:00|19.51|19.57|19.3|19.43|2969100|9.814
1403530200|2014-06-23 13:30:00|19.72|19.72|19.16|19.63|1935500|9.915
1403616600|2014-06-24 13:30:00|19.86|19.88|19.57|19.68|1825300|9.941
1403703000|2014-06-25 13:30:00|19.57|19.99|19.5|19.82|2397000|10.011
1403789400|2014-06-26 13:30:00|19.75|20.03|19.54|20.03|1244700|10.117
1403875800|2014-06-27 13:30:00|19.96|20|19.65|19.73|1569900|9.966
1404135000|2014-06-30 13:30:00|19.8|19.8|19.51|19.74|2593100|9.971
1404221400|2014-07-01 13:30:00|19.87|19.9|19.61|19.73|2199300|9.966
1404307800|2014-07-02 13:30:00|18.99|19.39|18.9|19.25|2076800|10.3|divid|1.105
1404394200|2014-07-03 13:30:00|19.21|19.33|18.99|19.1|1535600|10.22
1404739800|2014-07-07 13:30:00|19.26|19.34|19.13|19.17|1974800|10.258
1404826200|2014-07-08 13:30:00|19.2|19.25|19.08|19.24|1494400|10.295
1404912600|2014-07-09 13:30:00|19.35|19.45|19.21|19.34|981100|10.348
1404999000|2014-07-10 13:30:00|19.23|19.23|18.91|19.1|2145100|10.22
1405085400|2014-07-11 13:30:00|19.08|19.2|18.98|19.13|1034100|10.236
1405344600|2014-07-14 13:30:00|19.33|19.4|19.18|19.25|1059700|10.3
1405431000|2014-07-15 13:30:00|19.35|19.43|19.16|19.21|1149100|10.279
1405517400|2014-07-16 13:30:00|19.3|19.63|19.27|19.56|1890700|10.466
1405603800|2014-07-17 13:30:00|18.94|19.24|18.67|18.82|4702700|10.07
1405690200|2014-07-18 13:30:00|18.96|19.11|18.51|19.01|2104800|10.172
1405949400|2014-07-21 13:30:00|18.45|18.62|17.86|18.06|3219900|9.664
1406035800|2014-07-22 13:30:00|18.22|18.39|18|18.04|2828000|9.653
1406122200|2014-07-23 13:30:00|18.12|18.3|17.93|18.26|1832600|9.771
1406208600|2014-07-24 13:30:00|18.12|18.31|18.02|18.18|1172700|9.728
1406295000|2014-07-25 13:30:00|18.15|18.15|17.65|17.9|2038200|9.578
1406554200|2014-07-28 13:30:00|17.63|18.04|17.34|17.99|2277000|9.626
1406640600|2014-07-29 13:30:00|17.95|17.95|17.55|17.59|2002500|9.412
1406727000|2014-07-30 13:30:00|17.84|18.05|17.63|17.99|1499700|9.626
1406813400|2014-07-31 13:30:00|17.91|18.04|17.68|17.93|2132100|9.594
1406899800|2014-08-01 13:30:00|17.9|18.35|17.65|18.25|2619600|9.765
1407159000|2014-08-04 13:30:00|18.21|18.53|18.08|18.45|1661600|9.872
1407245400|2014-08-05 13:30:00|18.2|18.28|17.84|17.87|1942500|9.562
1407331800|2014-08-06 13:30:00|18|18.21|17.66|17.97|2527200|9.615
1407418200|2014-08-07 13:30:00|17.97|18.02|17.22|17.27|2786500|9.241
1407504600|2014-08-08 13:30:00|17.34|17.79|17.3|17.74|1210300|9.492
1407763800|2014-08-11 13:30:00|18.02|18.16|17.91|18.13|2093500|9.701
1407850200|2014-08-12 13:30:00|18.09|18.37|18|18.37|1430100|9.829
1407936600|2014-08-13 13:30:00|18.4|18.81|18.4|18.75|2738300|10.033
1408023000|2014-08-14 13:30:00|18.76|18.99|18.76|18.92|1772500|10.124
1408109400|2014-08-15 13:30:00|19|19.11|18.65|18.83|1499200|10.076
1408368600|2014-08-18 13:30:00|19.1|19.11|18.74|18.86|1350500|10.092
1408455000|2014-08-19 13:30:00|18.8|19.11|18.65|19.11|1374600|10.225
1408541400|2014-08-20 13:30:00|19.07|19.18|18.72|19|1570800|10.167
1408627800|2014-08-21 13:30:00|19|19.27|18.85|18.98|1508000|10.156
1408714200|2014-08-22 13:30:00|18.88|19.08|18.81|19.08|1121000|10.209
1408973400|2014-08-25 13:30:00|19.25|19.43|19.08|19.31|1883300|10.332
1409059800|2014-08-26 13:30:00|19.44|19.5|19.18|19.39|1418500|10.375
1409146200|2014-08-27 13:30:00|19.49|19.95|19.44|19.94|2229500|10.67
1409232600|2014-08-28 13:30:00|19.74|19.74|19.22|19.42|2235100|10.391
1409319000|2014-08-29 13:30:00|18.8|18.98|18.31|18.45|3964600|9.872
1409664600|2014-09-02 13:30:00|18.21|18.58|18.18|18.27|2733200|9.776
1409751000|2014-09-03 13:30:00|18.96|19.13|18.78|19.01|4352700|10.172
1409837400|2014-09-04 13:30:00|19.25|19.25|18.97|19.01|1012400|10.172
1409923800|2014-09-05 13:30:00|19.23|19.37|19.02|19.14|2068100|10.241
1410183000|2014-09-08 13:30:00|19.03|19.1|18.75|18.77|1258100|10.043
1410269400|2014-09-09 13:30:00|18.82|18.89|18.68|18.78|1582800|10.049
1410355800|2014-09-10 13:30:00|18.78|18.92|18.63|18.91|1571200|10.118
1410442200|2014-09-11 13:30:00|18.81|18.83|18.51|18.66|1713300|9.985
1410528600|2014-09-12 13:30:00|18.66|18.91|18.55|18.84|1610400|10.081
1410787800|2014-09-15 13:30:00|18.78|18.78|18.5|18.6|1284800|9.953
1410874200|2014-09-16 13:30:00|18.55|18.6|17.68|17.75|5301500|9.498
1410960600|2014-09-17 13:30:00|17.3|17.4|16.56|16.92|7512500|9.054
1411047000|2014-09-18 13:30:00|17.13|17.16|17|17.01|2144300|9.102
1411133400|2014-09-19 13:30:00|17.48|17.53|16.4|16.85|6672600|9.016
1411392600|2014-09-22 13:30:00|16.9|17.02|16.83|16.9|3400300|9.043
1411479000|2014-09-23 13:30:00|16.79|17.02|16.77|16.88|4099700|9.032
1411565400|2014-09-24 13:30:00|17.09|17.12|16.86|16.93|4125600|9.059
1411651800|2014-09-25 13:30:00|16.98|17.03|16.61|16.65|1290600|8.909
1411738200|2014-09-26 13:30:00|16.35|16.35|15.79|15.79|3678100|8.449
1411997400|2014-09-29 13:30:00|15.53|15.63|15.04|15.06|5131000|8.058
1412083800|2014-09-30 13:30:00|15.1|15.23|14.94|14.94|3958100|7.994
1412170200|2014-10-01 13:30:00|14.74|14.99|14.69|14.69|2255400|7.86
1412256600|2014-10-02 13:30:00|14.76|14.79|14.42|14.44|1644200|7.727
1412343000|2014-10-03 13:30:00|14.93|15.01|14.63|14.7|4247900|7.866
1412602200|2014-10-06 13:30:00|14.9|15.11|14.82|14.85|2889100|7.946
1412688600|2014-10-07 13:30:00|14.75|14.8|14.51|14.51|1963400|7.764
1412775000|2014-10-08 13:30:00|14.64|14.66|14.03|14.36|3305300|7.684
1412861400|2014-10-09 13:30:00|13.99|14|13.36|13.47|4147500|7.368|divid|0.312
1412947800|2014-10-10 13:30:00|13.29|13.38|13|13.06|3464200|7.143
1413207000|2014-10-13 13:30:00|13.16|13.37|12.97|13.01|2584700|7.116
1413293400|2014-10-14 13:30:00|13.1|13.23|13.05|13.1|2342200|7.165
1413379800|2014-10-15 13:30:00|12.84|13.2|12.71|13.17|2069500|7.204
1413466200|2014-10-16 13:30:00|12.72|13.11|12.65|12.96|2086400|7.089
1413552600|2014-10-17 13:30:00|13.16|13.71|13.14|13.61|5213200|7.444
1413811800|2014-10-20 13:30:00|13.55|13.65|13.38|13.5|1789500|7.384
1413898200|2014-10-21 13:30:00|13.55|14.03|13.49|13.91|2403500|7.608
1413984600|2014-10-22 13:30:00|13.99|14.07|13.62|13.67|1416000|7.477
1414071000|2014-10-23 13:30:00|13.91|13.91|13.43|13.53|1854300|7.4
1414157400|2014-10-24 13:30:00|13.59|13.62|13.4|13.46|1691000|7.362
1414416600|2014-10-27 13:30:00|13.36|13.55|13.34|13.48|1395200|7.373
1414503000|2014-10-28 13:30:00|13.56|13.75|13.49|13.58|2871200|7.428
1414589400|2014-10-29 13:30:00|13.67|13.81|13.51|13.61|3332600|7.444
1414675800|2014-10-30 13:30:00|14|14.46|13.87|14.42|5672900|7.887
1414762200|2014-10-31 13:30:00|14.5|14.66|14.19|14.3|2174600|7.822
1415025000|2014-11-03 14:30:00|14.28|14.35|14.02|14.32|1185200|7.833
1415111400|2014-11-04 14:30:00|14.33|14.33|14|14.27|945000|7.805
1415197800|2014-11-05 14:30:00|14.3|14.4|14.05|14.38|1652800|7.865
1415284200|2014-11-06 14:30:00|14.32|14.32|13.68|13.77|1587600|7.532
1415370600|2014-11-07 14:30:00|13.87|13.87|13.5|13.7|1455400|7.493
1415629800|2014-11-10 14:30:00|13.98|14|13.77|13.85|1407100|7.575
1415716200|2014-11-11 14:30:00|13.85|13.94|13.61|13.71|1197500|7.499
1415802600|2014-11-12 14:30:00|13.72|13.94|13.64|13.9|1082300|7.603
1415889000|2014-11-13 14:30:00|13.74|13.8|13.34|13.45|1342300|7.357
1415975400|2014-11-14 14:30:00|13.23|13.4|13|13.36|1608000|7.307
1416234600|2014-11-17 14:30:00|13.37|13.42|13.13|13.3|1124500|7.275
1416321000|2014-11-18 14:30:00|13.56|13.56|13.27|13.38|1416700|7.318
1416407400|2014-11-19 14:30:00|13.36|13.47|13.19|13.2|2641200|7.22
1416493800|2014-11-20 14:30:00|13.32|13.43|13.16|13.27|2061400|7.258
1416580200|2014-11-21 14:30:00|13.44|13.71|13.39|13.4|1652700|7.329
1416839400|2014-11-24 14:30:00|13.54|13.66|13.47|13.61|1604600|7.444
1416925800|2014-11-25 14:30:00|13.63|13.84|13.36|13.5|1847800|7.384
1417012200|2014-11-26 14:30:00|13.73|13.73|13.2|13.34|987700|7.297
1417185000|2014-11-28 14:30:00|12.7|12.8|12.13|12.22|3087600|6.684
1417444200|2014-12-01 14:30:00|12|12.22|11.7|11.95|3514700|6.536
1417530600|2014-12-02 14:30:00|11.84|11.85|11.45|11.51|3112100|6.296
1417617000|2014-12-03 14:30:00|11.51|11.83|11.34|11.76|2355300|6.432
1417703400|2014-12-04 14:30:00|11.06|11.14|10.82|10.87|1994200|5.946
1417789800|2014-12-05 14:30:00|10.42|10.54|10.3|10.44|2255900|5.71
1418049000|2014-12-08 14:30:00|10.01|10.12|9.56|9.56|3513500|5.229
1418135400|2014-12-09 14:30:00|9.48|9.61|9.29|9.53|4366800|5.213
1418221800|2014-12-10 14:30:00|9.53|9.61|9.32|9.5|4153200|5.196
1418308200|2014-12-11 14:30:00|9.2|9.24|8.81|8.9|2680200|4.868
1418394600|2014-12-12 14:30:00|8.78|8.8|8.33|8.33|3546500|4.556
1418653800|2014-12-15 14:30:00|7.7|7.77|6.87|6.92|7155800|3.785
1418740200|2014-12-16 14:30:00|6.12|6.53|5.85|6.17|13860500|3.375
1418826600|2014-12-17 14:30:00|6.43|7.04|6.35|6.43|17964100|3.517
1418913000|2014-12-18 14:30:00|8.05|8.75|7.92|8|22963800|4.376
1418999400|2014-12-19 14:30:00|8.08|8.2|7.98|8.04|10323100|4.398
1419258600|2014-12-22 14:30:00|8.45|8.72|8.34|8.48|7017400|4.638
1419345000|2014-12-23 14:30:00|8.33|8.33|7.99|8.05|11039600|4.403
1419431400|2014-12-24 14:30:00|8.1|8.17|8.06|8.11|2804700|4.436
1419604200|2014-12-26 14:30:00|8.1|8.33|8.02|8.18|3016000|4.474
1419863400|2014-12-29 14:30:00|8.11|8.15|7.97|8|3990600|4.376
1419949800|2014-12-30 14:30:00|7.82|7.94|7.51|7.69|4806500|4.206
1420036200|2014-12-31 14:30:00|7.71|7.75|7.16|7.18|3321300|3.927
1420209000|2015-01-02 14:30:00|7.23|7.35|7.06|7.17|2933200|3.922
1420468200|2015-01-05 14:30:00|7.25|7.26|6.83|6.87|2968100|3.758
1420554600|2015-01-06 14:30:00|7.02|7.08|6.88|6.93|2561700|3.79
1420641000|2015-01-07 14:30:00|7.13|7.28|7.08|7.28|2951400|3.982
1420727400|2015-01-08 14:30:00|7.7|8.02|7.56|7.96|4283900|4.354
1420813800|2015-01-09 14:30:00|8.01|8.14|7.83|8.11|4284200|4.436
1421073000|2015-01-12 14:30:00|7.9|8.04|7.71|7.95|4801100|4.348
1421159400|2015-01-13 14:30:00|7.9|8.18|7.61|8.11|3980700|4.436
1421245800|2015-01-14 14:30:00|7.89|8.31|7.75|8.24|5064800|4.507
1421332200|2015-01-15 14:30:00|8.31|8.65|8.28|8.4|3993700|4.595
1421418600|2015-01-16 14:30:00|8.45|8.45|8.23|8.39|2262000|4.589
1421764200|2015-01-20 14:30:00|8.4|8.46|8.11|8.22|2107700|4.496
1421850600|2015-01-21 14:30:00|8.31|8.7|8.26|8.52|3347300|4.66
1421937000|2015-01-22 14:30:00|8.69|8.76|8.55|8.66|5107700|4.737
1422023400|2015-01-23 14:30:00|8.71|9.6|8.58|8.62|4347100|4.715
1422282600|2015-01-26 14:30:00|8.5|8.5|7.75|7.86|5442400|4.299
1422369000|2015-01-27 14:30:00|7.92|8.04|7.73|8.03|1901900|4.392
1422455400|2015-01-28 14:30:00|7.99|8.02|7.67|7.84|4322100|4.288
1422541800|2015-01-29 14:30:00|8.09|8.21|7.76|7.91|2534000|4.326
1422628200|2015-01-30 14:30:00|7.72|7.89|7.27|7.86|4539000|4.299
1422887400|2015-02-02 14:30:00|8|8.39|7.97|8.34|3456400|4.562
1422973800|2015-02-03 14:30:00|8.64|9.38|8.56|9.34|6239800|5.109
1423060200|2015-02-04 14:30:00|8.91|9.15|8.62|8.7|3244600|4.759
1423146600|2015-02-05 14:30:00|8.98|9.85|8.89|9.25|5298900|5.059
1423233000|2015-02-06 14:30:00|9.35|9.73|9.2|9.39|7325800|5.136
1423492200|2015-02-09 14:30:00|9.27|9.6|9.23|9.37|2600900|5.125
1423578600|2015-02-10 14:30:00|9.13|9.36|8.84|9.33|3918500|5.103
1423665000|2015-02-11 14:30:00|9.48|9.52|9.14|9.5|2599500|5.196
1423751400|2015-02-12 14:30:00|9.7|10.07|9.62|9.74|8085000|5.327
1423837800|2015-02-13 14:30:00|10.18|10.38|9.99|10.36|5934700|5.667
1424183400|2015-02-17 14:30:00|10.33|10.33|9.92|10.08|3608400|5.513
1424269800|2015-02-18 14:30:00|10.26|10.3|9.86|9.9|2241800|5.415
1424356200|2015-02-19 14:30:00|9.86|9.97|9.65|9.94|2013100|5.437
1424442600|2015-02-20 14:30:00|10.11|10.22|9.93|9.96|2045100|5.448
1424701800|2015-02-23 14:30:00|9.74|9.85|9.05|9.23|3275300|5.048
1424788200|2015-02-24 14:30:00|9.31|9.6|9.17|9.48|3199300|5.185
1424874600|2015-02-25 14:30:00|9.42|9.91|9.42|9.8|4104200|5.36
1424961000|2015-02-26 14:30:00|9.85|9.98|9.74|9.81|3452900|5.366
1425047400|2015-02-27 14:30:00|10.18|10.28|9.81|9.9|4201600|5.415
1425306600|2015-03-02 14:30:00|9.84|9.95|9.46|9.52|3826300|5.207
1425393000|2015-03-03 14:30:00|9.75|9.94|9.65|9.7|3885000|5.306
1425479400|2015-03-04 14:30:00|9.6|9.62|9.21|9.25|2911500|5.059
1425565800|2015-03-05 14:30:00|9.32|9.67|9.22|9.54|4071400|5.218
1425652200|2015-03-06 14:30:00|9.42|9.58|9.22|9.3|2938400|5.087
1425907800|2015-03-09 13:30:00|9.21|9.35|9.2|9.21|3930000|5.038
1425994200|2015-03-10 13:30:00|9.04|9.14|8.73|8.95|4090000|4.895
1426080600|2015-03-11 13:30:00|9.15|9.17|8.79|9.05|4333100|4.95
1426167000|2015-03-12 13:30:00|9.26|9.66|9.23|9.57|4596000|5.234
1426253400|2015-03-13 13:30:00|9.16|9.39|9.03|9.38|4790900|5.131
1426512600|2015-03-16 13:30:00|9.28|9.29|9.12|9.23|7038700|5.048
1426599000|2015-03-17 13:30:00|9.19|9.56|9.11|9.55|5012500|5.224
1426685400|2015-03-18 13:30:00|9.48|10.11|9.36|9.96|5214500|5.448
1426771800|2015-03-19 13:30:00|9.81|9.9|9.61|9.67|2257400|5.289
1426858200|2015-03-20 13:30:00|9.79|9.99|9.72|9.95|3597000|5.442
1427117400|2015-03-23 13:30:00|10.07|10.25|9.9|9.95|3298600|5.442
1427203800|2015-03-24 13:30:00|9.99|10.09|9.93|9.96|4475600|5.448
1427290200|2015-03-25 13:30:00|10|10.13|9.93|9.97|3046300|5.453
1427376600|2015-03-26 13:30:00|9.97|9.99|9.77|9.89|1552900|5.409
1427463000|2015-03-27 13:30:00|9.78|9.91|9.58|9.85|2105200|5.388
1427722200|2015-03-30 13:30:00|9.97|10.14|9.85|10.06|2388100|5.502
1427808600|2015-03-31 13:30:00|10|10.27|9.85|10.1|2385200|5.524
1427895000|2015-04-01 13:30:00|10.24|10.44|10.18|10.33|1985700|5.65
1427981400|2015-04-02 13:30:00|10.44|10.44|10.17|10.2|2330900|5.579
1428327000|2015-04-06 13:30:00|10.44|10.67|10.35|10.65|1806100|5.825
1428413400|2015-04-07 13:30:00|10.65|10.88|10.61|10.87|1997800|5.946
1428499800|2015-04-08 13:30:00|10.91|11.19|10.89|11.05|2174700|6.044
1428586200|2015-04-09 13:30:00|11.07|11.36|10.94|11.26|3029600|6.159
1428672600|2015-04-10 13:30:00|11.25|11.3|11.01|11.07|2918500|6.055
1428931800|2015-04-13 13:30:00|11.15|11.44|11.04|11.11|1706200|6.077
1429018200|2015-04-14 13:30:00|11.19|11.26|10.99|11.23|1409500|6.142
1429104600|2015-04-15 13:30:00|11.52|11.97|11.3|11.94|3268300|6.531
1429191000|2015-04-16 13:30:00|11.98|12.19|11.73|12.13|2374900|6.635
1429277400|2015-04-17 13:30:00|11.82|11.94|11.48|11.63|2954300|6.361
1429536600|2015-04-20 13:30:00|11.58|11.64|11.36|11.38|1700600|6.224
1429623000|2015-04-21 13:30:00|11.38|11.49|11.11|11.48|1864000|6.279
1429709400|2015-04-22 13:30:00|11.54|11.54|11.3|11.32|2263900|6.192
1429795800|2015-04-23 13:30:00|11.43|11.87|11.37|11.79|3029100|6.449
1429882200|2015-04-24 13:30:00|11.8|11.97|11.8|11.97|1947100|6.547
1430141400|2015-04-27 13:30:00|11.97|12.12|11.89|12.04|2270500|6.585
1430227800|2015-04-28 13:30:00|12|12.17|11.82|11.9|2341600|6.509
1430314200|2015-04-29 13:30:00|11.84|11.99|11.65|11.89|1974100|6.503
1430400600|2015-04-30 13:30:00|12.02|12.24|11.66|12.08|3287200|6.607
1430487000|2015-05-01 13:30:00|12|12.09|11.88|11.97|1534400|6.547
1430746200|2015-05-04 13:30:00|11.97|12.02|11.82|11.87|826200|6.492
1430832600|2015-05-05 13:30:00|12.2|12.39|12.02|12.06|1501400|6.596
1430919000|2015-05-06 13:30:00|12.23|12.32|12.13|12.24|1893100|6.695
1431005400|2015-05-07 13:30:00|12.19|12.19|11.96|12.09|2330300|6.613
1431091800|2015-05-08 13:30:00|11.98|12.4|11.97|12.35|1157400|6.755
1431351000|2015-05-11 13:30:00|12.36|12.37|12.05|12.1|2146600|6.618
1431437400|2015-05-12 13:30:00|12.27|12.33|12.09|12.13|1239900|6.635
1431523800|2015-05-13 13:30:00|12.32|12.49|12.32|12.41|1452800|6.788
1431610200|2015-05-14 13:30:00|12.43|12.57|12.36|12.5|1280600|6.837
1431696600|2015-05-15 13:30:00|12.44|12.79|12.38|12.77|1241500|6.985
1431955800|2015-05-18 13:30:00|12.77|12.78|12.25|12.38|2473100|6.771
1432042200|2015-05-19 13:30:00|12.48|12.48|11.48|11.53|4352000|6.307
1432128600|2015-05-20 13:30:00|11.5|11.55|11.19|11.29|4708900|6.175
1432215000|2015-05-21 13:30:00|11.29|11.45|11.15|11.4|2298900|6.235
1432301400|2015-05-22 13:30:00|11.4|11.45|11.18|11.23|2104700|6.142
1432647000|2015-05-26 13:30:00|11.19|11.23|10.92|11.03|1757000|6.033
1432733400|2015-05-27 13:30:00|11|11.1|10.8|11.09|1691000|6.066
1432819800|2015-05-28 13:30:00|11.09|11.09|10.75|11.06|1665200|6.049
1432906200|2015-05-29 13:30:00|11.06|11.06|10.45|10.46|3338600|5.721
1433165400|2015-06-01 13:30:00|10.48|10.54|10.14|10.15|1737700|5.552
1433251800|2015-06-02 13:30:00|10.31|10.41|10.26|10.31|2856200|5.639
1433338200|2015-06-03 13:30:00|10.15|10.22|9.93|10.04|2474600|5.492
1433424600|2015-06-04 13:30:00|9.97|10.06|9.45|9.49|2405600|5.191
1433511000|2015-06-05 13:30:00|9.5|9.5|9.2|9.33|1893200|5.103
1433770200|2015-06-08 13:30:00|9.5|9.7|9.37|9.49|1460100|5.191
1433856600|2015-06-09 13:30:00|9.53|9.6|9.45|9.45|2719800|5.169
1433943000|2015-06-10 13:30:00|9.61|9.72|9.47|9.49|2629300|5.191
1434029400|2015-06-11 13:30:00|9.5|9.54|9.35|9.43|1518200|5.158
1434115800|2015-06-12 13:30:00|9.4|9.54|9.23|9.37|1563000|5.125
1434375000|2015-06-15 13:30:00|9.25|9.48|9.17|9.46|2184400|5.174
1434461400|2015-06-16 13:30:00|9.55|9.66|9.46|9.51|2346300|5.202
1434547800|2015-06-17 13:30:00|9.55|9.87|9.52|9.84|2472400|5.382
1434634200|2015-06-18 13:30:00|9.9|10.25|9.9|10.19|2151400|5.574
1434720600|2015-06-19 13:30:00|10.08|10.2|10.02|10.09|1866500|5.519
1434979800|2015-06-22 13:30:00|10.22|10.41|10.16|10.31|1427900|5.639
1435066200|2015-06-23 13:30:00|10.35|10.35|10.02|10.04|1286600|5.492
1435152600|2015-06-24 13:30:00|9.97|10.04|9.78|9.83|1246600|5.377
1435239000|2015-06-25 13:30:00|9.83|9.85|9.52|9.53|1591200|5.213
1435325400|2015-06-26 13:30:00|9.52|9.79|9.52|9.73|1249100|5.322
1435584600|2015-06-29 13:30:00|9.56|9.62|9.13|9.52|2417900|5.207
1435671000|2015-06-30 13:30:00|9.69|9.79|9.54|9.78|2502900|5.349
1435757400|2015-07-01 13:30:00|9.85|10.15|9.8|9.83|3335300|5.377
1435843800|2015-07-02 13:30:00|9.45|9.49|9.17|9.17|2138700|5.407|divid|0.711
1436189400|2015-07-06 13:30:00|9.05|9.07|8.74|8.84|3188300|5.212
1436275800|2015-07-07 13:30:00|8.7|8.73|8.17|8.62|2506400|5.082
1436362200|2015-07-08 13:30:00|8.44|8.59|8.22|8.25|1520900|4.864
1436448600|2015-07-09 13:30:00|8.44|8.64|8.44|8.54|1677800|5.035
1436535000|2015-07-10 13:30:00|8.6|8.78|8.59|8.73|1560600|5.147
1436794200|2015-07-13 13:30:00|8.74|8.82|8.65|8.7|1550500|5.13
1436880600|2015-07-14 13:30:00|8.63|8.82|8.61|8.71|1619700|5.136
1436967000|2015-07-15 13:30:00|8.67|8.78|8.52|8.57|1498200|5.053
1437053400|2015-07-16 13:30:00|8.63|8.73|8.52|8.63|1862600|5.088
1437139800|2015-07-17 13:30:00|8.62|8.62|8.31|8.31|2210200|4.9
1437399000|2015-07-20 13:30:00|8.29|8.3|8.02|8.12|2504100|4.788
1437485400|2015-07-21 13:30:00|8.15|8.25|8.11|8.19|1686500|4.829
1437571800|2015-07-22 13:30:00|8.18|8.21|8|8.1|1747100|4.776
1437658200|2015-07-23 13:30:00|8.12|8.19|7.99|8.09|1338700|4.77
1437744600|2015-07-24 13:30:00|8.05|8.05|7.6|7.72|2218200|4.552
1438003800|2015-07-27 13:30:00|7.61|7.66|7.33|7.42|2225300|4.375
1438090200|2015-07-28 13:30:00|7.47|7.81|7.42|7.75|2624400|4.569
1438176600|2015-07-29 13:30:00|7.76|8.35|7.76|8.31|3575500|4.9
1438263000|2015-07-30 13:30:00|8.25|8.27|8|8.1|1488100|4.776
1438349400|2015-07-31 13:30:00|8|8.33|7.93|8.2|3532700|4.835
1438608600|2015-08-03 13:30:00|7.99|8.04|7.81|7.95|1410100|4.687
1438695000|2015-08-04 13:30:00|8.01|8.02|7.84|7.89|1109100|4.652
1438781400|2015-08-05 13:30:00|7.96|8.25|7.96|8.22|2239000|4.847
1438867800|2015-08-06 13:30:00|8.09|8.39|8.07|8.34|2390400|4.917
1438954200|2015-08-07 13:30:00|8.29|8.36|8.17|8.2|1572800|4.835
1439213400|2015-08-10 13:30:00|8.21|8.55|8.21|8.5|1369800|5.012
1439299800|2015-08-11 13:30:00|8.3|8.36|8.12|8.22|1304500|4.847
1439386200|2015-08-12 13:30:00|8.14|8.18|7.85|8.09|1474500|4.77
1439472600|2015-08-13 13:30:00|8|8.03|7.79|7.89|1160700|4.652
1439559000|2015-08-14 13:30:00|7.82|8.07|7.67|8.05|2199500|4.746
1439818200|2015-08-17 13:30:00|7.83|7.92|7.7|7.85|1286500|4.628
1439904600|2015-08-18 13:30:00|7.82|7.91|7.7|7.86|1510000|4.634
1439991000|2015-08-19 13:30:00|7.89|8.05|7.62|7.73|1543700|4.558
1440077400|2015-08-20 13:30:00|7.6|7.77|7.45|7.61|1031000|4.487
1440163800|2015-08-21 13:30:00|7.46|7.52|7.05|7.05|2535300|4.157
1440423000|2015-08-24 13:30:00|6.67|7.01|6.4|6.48|4791100|3.821
1440509400|2015-08-25 13:30:00|7.02|7.15|6.68|6.7|4349200|3.95
1440595800|2015-08-26 13:30:00|6.89|6.89|6.68|6.8|2994700|4.009
1440682200|2015-08-27 13:30:00|7.03|7.48|7|7.44|3950000|4.387
1440768600|2015-08-28 13:30:00|7.35|7.57|7.32|7.38|2804200|4.351
1441027800|2015-08-31 13:30:00|7.31|7.63|7.14|7.63|4037100|4.499
1441114200|2015-09-01 13:30:00|7.49|7.52|7.18|7.22|1883500|4.257
1441200600|2015-09-02 13:30:00|7.41|7.44|7.13|7.4|1996200|4.363
1441287000|2015-09-03 13:30:00|7.28|7.68|7.25|7.53|1889400|4.44
1441373400|2015-09-04 13:30:00|7.24|7.37|7.13|7.18|1589600|4.233
1441719000|2015-09-08 13:30:00|7.36|7.39|7.2|7.33|1052900|4.322
1441805400|2015-09-09 13:30:00|7.34|7.47|7.17|7.19|1819200|4.239
1441891800|2015-09-10 13:30:00|7.18|7.43|7.13|7.37|1955200|4.345
1441978200|2015-09-11 13:30:00|7.25|7.32|7.14|7.3|1037100|4.304
1442237400|2015-09-14 13:30:00|7.24|7.31|7.16|7.29|1367700|4.298
1442323800|2015-09-15 13:30:00|7.26|7.4|7.25|7.3|2045500|4.304
1442410200|2015-09-16 13:30:00|7.48|7.87|7.45|7.81|3449900|4.605
1442496600|2015-09-17 13:30:00|7.73|7.92|7.49|7.58|3309600|4.469
1442583000|2015-09-18 13:30:00|7.49|7.57|7.18|7.35|5041500|4.334
1442842200|2015-09-21 13:30:00|7.4|7.43|7.25|7.4|1626000|4.363
1442928600|2015-09-22 13:30:00|7.3|7.31|7.13|7.16|2199600|4.222
1443015000|2015-09-23 13:30:00|7.18|7.26|6.95|7.01|1836200|4.133
1443101400|2015-09-24 13:30:00|6.92|7.1|6.88|7.08|1398800|4.174
1443187800|2015-09-25 13:30:00|7.19|7.25|7|7.04|1646800|4.151
1443447000|2015-09-28 13:30:00|7.07|7.07|6.66|6.68|1397300|3.939
1443533400|2015-09-29 13:30:00|6.8|7.08|6.77|7.06|1718900|4.163
1443619800|2015-09-30 13:30:00|7.23|7.36|7.08|7.22|1913300|4.257
1443706200|2015-10-01 13:30:00|7.21|7.38|6.8|6.87|2037300|4.051
1443792600|2015-10-02 13:30:00|6.78|7.14|6.7|7.12|1821900|4.198
1444051800|2015-10-05 13:30:00|7.38|7.42|7.2|7.31|1860200|4.31
1444138200|2015-10-06 13:30:00|7.32|7.51|7.28|7.44|1477600|4.387
1444224600|2015-10-07 13:30:00|7.46|7.62|7.24|7.6|3617600|4.481
1444311000|2015-10-08 13:30:00|7.6|7.9|7.46|7.82|3211500|4.611
1444397400|2015-10-09 13:30:00|7.71|7.78|7.54|7.63|2818600|4.599|divid|0.171
1444656600|2015-10-12 13:30:00|7.7|7.79|7.49|7.57|2003800|4.563
1444743000|2015-10-13 13:30:00|7.48|7.79|7.37|7.6|3753200|4.581
1444829400|2015-10-14 13:30:00|7.62|7.85|7.59|7.74|2270500|4.666
1444915800|2015-10-15 13:30:00|7.84|7.94|7.74|7.78|2380200|4.69
1445002200|2015-10-16 13:30:00|7.83|7.93|7.65|7.75|2098000|4.672
1445261400|2015-10-19 13:30:00|7.65|7.75|7.58|7.69|840200|4.635
1445347800|2015-10-20 13:30:00|7.68|7.75|7.62|7.7|1580000|4.642
1445434200|2015-10-21 13:30:00|7.63|7.68|7.52|7.54|1840800|4.545
1445520600|2015-10-22 13:30:00|7.5|7.65|7.4|7.42|1684500|4.473
1445607000|2015-10-23 13:30:00|7.56|7.64|7.44|7.55|1575100|4.551
1445866200|2015-10-26 13:30:00|7.53|7.54|7.36|7.36|2511200|4.437
1445952600|2015-10-27 13:30:00|7.29|7.3|7|7.05|2187500|4.25
1446039000|2015-10-28 13:30:00|7.1|7.42|7.1|7.31|2574100|4.406
1446125400|2015-10-29 13:30:00|7.24|7.36|6.9|6.91|3504100|4.165
1446211800|2015-10-30 13:30:00|6.92|7.09|6.89|7.03|3082100|4.238
1446474600|2015-11-02 14:30:00|7.03|7.33|7.03|7.33|1225800|4.418
1446561000|2015-11-03 14:30:00|7.24|7.3|7.12|7.13|1776900|4.298
1446647400|2015-11-04 14:30:00|7.14|7.21|6.98|7.1|1408400|4.28
1446733800|2015-11-05 14:30:00|7.04|7.21|6.9|7.18|2348400|4.328
1446820200|2015-11-06 14:30:00|6.98|7.04|6.74|6.89|2084500|4.153
1447079400|2015-11-09 14:30:00|6.9|6.91|6.75|6.78|1703100|4.087
1447165800|2015-11-10 14:30:00|6.7|6.73|6.44|6.5|1667100|3.918
1447252200|2015-11-11 14:30:00|6.6|6.79|6.33|6.38|1706400|3.846
1447338600|2015-11-12 14:30:00|6.39|6.47|6.23|6.24|2843000|3.761
1447425000|2015-11-13 14:30:00|6.28|6.29|6.1|6.16|1732300|3.713
1447684200|2015-11-16 14:30:00|6.35|6.59|6.33|6.58|2705900|3.966
1447770600|2015-11-17 14:30:00|6.85|7.14|6.8|7.02|4387800|4.232
1447857000|2015-11-18 14:30:00|7.11|7.34|7.05|7.34|2320100|4.424
1447943400|2015-11-19 14:30:00|7.29|7.37|7.28|7.37|2051400|4.443
1448029800|2015-11-20 14:30:00|7.32|7.87|7.28|7.8|2539500|4.702
1448289000|2015-11-23 14:30:00|7.74|7.78|7.65|7.67|1637300|4.623
1448375400|2015-11-24 14:30:00|7.39|7.65|7.36|7.6|1973600|4.581
1448461800|2015-11-25 14:30:00|7.62|7.68|7.55|7.6|968700|4.581
1448634600|2015-11-27 14:30:00|7.56|7.56|7.28|7.29|1180100|4.394
1448893800|2015-11-30 14:30:00|7.35|7.42|7.05|7.05|4003400|4.25
1448980200|2015-12-01 14:30:00|7.05|7.14|6.95|7.05|2340600|4.25
1449066600|2015-12-02 14:30:00|7.05|7.11|6.89|6.96|2412400|4.195
1449153000|2015-12-03 14:30:00|6.98|7.37|6.97|7.33|2836800|4.418
1449239400|2015-12-04 14:30:00|7.17|7.2|6.94|7.04|2248200|4.244
1449498600|2015-12-07 14:30:00|6.98|7.02|6.65|6.68|1682200|4.027
1449585000|2015-12-08 14:30:00|6.69|6.77|6.53|6.59|2170500|3.972
1449671400|2015-12-09 14:30:00|6.7|6.94|6.59|6.6|2760100|3.978
1449757800|2015-12-10 14:30:00|6.74|6.81|6.62|6.68|1652500|4.027
1449844200|2015-12-11 14:30:00|6.64|6.66|6.37|6.37|2434600|3.84
1450103400|2015-12-14 14:30:00|6.4|6.51|6.26|6.48|3356000|3.906
1450189800|2015-12-15 14:30:00|6.55|6.74|6.5|6.56|3702400|3.954
1450276200|2015-12-16 14:30:00|6.63|6.73|6.58|6.6|3027400|3.978
1450362600|2015-12-17 14:30:00|6.69|6.76|6.34|6.38|2572400|3.846
1450449000|2015-12-18 14:30:00|6.43|6.52|6.3|6.31|5449300|3.804
1450708200|2015-12-21 14:30:00|6.33|6.42|6.26|6.31|1708900|3.804
1450794600|2015-12-22 14:30:00|6.32|6.35|6.25|6.3|2691900|3.798
1450881000|2015-12-23 14:30:00|6.34|6.47|6.25|6.47|4416500|3.9
1450967400|2015-12-24 14:30:00|6.42|6.52|6.4|6.41|662300|3.864
1451313000|2015-12-28 14:30:00|6.27|6.3|6.06|6.11|1490300|3.683
1451399400|2015-12-29 14:30:00|6.15|6.22|6.1|6.22|1643600|3.749
1451485800|2015-12-30 14:30:00|6.12|6.18|6.08|6.11|1110700|3.683
1451572200|2015-12-31 14:30:00|6.19|6.24|6.12|6.18|1175600|3.725
1451917800|2016-01-04 14:30:00|6.05|6.08|5.93|6.01|1998100|3.623
1452004200|2016-01-05 14:30:00|6.12|6.12|6.01|6.03|2531800|3.635
1452090600|2016-01-06 14:30:00|6|6|5.72|5.76|2469900|3.472
1452177000|2016-01-07 14:30:00|5.59|5.69|5.36|5.37|3183000|3.237
1452263400|2016-01-08 14:30:00|5.47|5.8|5.2|5.22|5427400|3.147
1452522600|2016-01-11 14:30:00|5.5|5.51|5.25|5.41|4438400|3.261
1452609000|2016-01-12 14:30:00|5.55|5.9|5.55|5.87|7311800|3.538
1452695400|2016-01-13 14:30:00|5.87|6.07|5.83|5.99|4705100|3.611
1452781800|2016-01-14 14:30:00|5.99|6.04|5.8|6.04|3709200|3.641
1452868200|2016-01-15 14:30:00|5.8|5.84|5.46|5.72|4704600|3.448
1453213800|2016-01-19 14:30:00|5.73|5.83|5.33|5.51|3478400|3.321
1453300200|2016-01-20 14:30:00|5.33|5.5|5.15|5.49|3785600|3.309
1453386600|2016-01-21 14:30:00|5.34|6|5.31|5.72|4938700|3.448
1453473000|2016-01-22 14:30:00|5.97|6.22|5.9|6.17|3416700|3.719
1453732200|2016-01-25 14:30:00|6.03|6.1|5.95|6.02|2564600|3.629
1453818600|2016-01-26 14:30:00|6.02|6.32|5.96|6.24|3117500|3.761
1453905000|2016-01-27 14:30:00|6.24|6.67|6.23|6.58|5242000|3.966
1453991400|2016-01-28 14:30:00|6.72|7.08|6.64|7.04|5426100|4.244
1454077800|2016-01-29 14:30:00|6.77|7.05|6.77|7|7240500|4.22
1454337000|2016-02-01 14:30:00|6.78|7.09|6.74|7.03|4449200|4.238
1454423400|2016-02-02 14:30:00|6.78|6.91|6.7|6.79|7020800|4.093
1454509800|2016-02-03 14:30:00|6.81|7.32|6.75|7.29|5000400|4.394
1454596200|2016-02-04 14:30:00|7.23|7.3|7.04|7.08|5509700|4.268
1454682600|2016-02-05 14:30:00|6.93|7.02|6.87|6.96|1897100|4.195
1454941800|2016-02-08 14:30:00|6.89|6.98|6.75|6.95|2451100|4.189
1455028200|2016-02-09 14:30:00|6.75|6.87|6.7|6.79|3540200|4.093
1455114600|2016-02-10 14:30:00|6.73|7.05|6.63|6.89|2794300|4.153
1455201000|2016-02-11 14:30:00|6.56|6.78|6.55|6.74|2433700|4.063
1455287400|2016-02-12 14:30:00|6.81|7.04|6.79|7.01|2230800|4.226
1455633000|2016-02-16 14:30:00|6.91|7.22|6.9|7.18|3896500|4.328
1455719400|2016-02-17 14:30:00|7.26|7.42|7.23|7.4|3807000|4.461
1455805800|2016-02-18 14:30:00|7.4|7.6|7.39|7.54|4200500|4.545
1455892200|2016-02-19 14:30:00|7.34|7.4|7.21|7.29|2830600|4.394
1456151400|2016-02-22 14:30:00|7.52|7.55|7.32|7.38|1834800|4.449
1456237800|2016-02-23 14:30:00|7.31|7.31|7.06|7.13|1425300|4.298
1456324200|2016-02-24 14:30:00|6.96|7.11|6.85|7.09|2340800|4.274
1456410600|2016-02-25 14:30:00|7.05|7.17|6.95|7.1|3614400|4.28
1456497000|2016-02-26 14:30:00|7.19|7.25|6.94|6.97|3273100|4.201
1456756200|2016-02-29 14:30:00|7.09|7.14|6.99|7|2090800|4.22
1456842600|2016-03-01 14:30:00|7.08|7.19|7.04|7.19|2024500|4.334
1456929000|2016-03-02 14:30:00|7.06|7.49|7.02|7.45|3718000|4.491
1457015400|2016-03-03 14:30:00|7.26|7.61|7.26|7.5|2286800|4.521
1457101800|2016-03-04 14:30:00|7.52|7.86|7.47|7.73|2192100|4.66
1457361000|2016-03-07 14:30:00|7.66|8.09|7.66|7.95|2960000|4.792
1457447400|2016-03-08 14:30:00|7.89|7.89|7.45|7.47|2292500|4.503
1457533800|2016-03-09 14:30:00|7.7|7.88|7.6|7.72|3359000|4.654
1457620200|2016-03-10 14:30:00|7.65|7.67|7.23|7.28|3358500|4.388
1457706600|2016-03-11 14:30:00|7.59|7.7|7.37|7.4|2679900|4.461
1457962200|2016-03-14 13:30:00|7.38|7.72|7.32|7.68|3305400|4.629
1458048600|2016-03-15 13:30:00|7.52|7.53|7.25|7.39|2876500|4.455
1458135000|2016-03-16 13:30:00|7.44|7.7|7.35|7.69|1740300|4.635
1458221400|2016-03-17 13:30:00|7.69|7.85|7.61|7.82|3185600|4.714
1458307800|2016-03-18 13:30:00|7.84|7.89|7.45|7.46|5737700|4.497
1458567000|2016-03-21 13:30:00|7.56|8.18|7.55|8.06|4074700|4.859
1458653400|2016-03-22 13:30:00|7.96|8.17|7.83|8.14|2720600|4.907
1458739800|2016-03-23 13:30:00|7.93|7.93|7.62|7.67|3286700|4.623
1458826200|2016-03-24 13:30:00|7.51|8.02|7.37|8.02|3399700|4.834
1459171800|2016-03-28 13:30:00|7.94|8.08|7.88|8.04|1267000|4.846
1459258200|2016-03-29 13:30:00|7.9|8.01|7.73|8|1682600|4.822
1459344600|2016-03-30 13:30:00|8.09|8.15|7.85|7.9|2858400|4.762
1459431000|2016-03-31 13:30:00|8|8.18|7.98|8.09|2898200|4.877
1459517400|2016-04-01 13:30:00|7.9|8.21|7.85|8.19|2047700|4.937
1459776600|2016-04-04 13:30:00|8.14|8.14|7.91|8|1556400|4.822
1459863000|2016-04-05 13:30:00|7.86|7.9|7.76|7.9|3187700|4.762
1459949400|2016-04-06 13:30:00|7.91|7.98|7.72|7.96|3769700|4.798
1460035800|2016-04-07 13:30:00|7.93|8.06|7.9|8.05|1828700|4.852
1460122200|2016-04-08 13:30:00|8.22|8.57|8.14|8.56|4000500|5.16
1460381400|2016-04-11 13:30:00|8.75|9.03|8.74|8.98|4463900|5.413
1460467800|2016-04-12 13:30:00|9|9.23|8.92|9.16|4152400|5.522
1460554200|2016-04-13 13:30:00|9.16|9.2|8.95|9.04|2998500|5.449
1460640600|2016-04-14 13:30:00|8.96|9.07|8.9|9.01|2024400|5.431
1460727000|2016-04-15 13:30:00|8.96|8.99|8.91|8.93|1752600|5.383
1460986200|2016-04-18 13:30:00|8.68|8.98|8.6|8.98|2593200|5.413
1461072600|2016-04-19 13:30:00|9.11|9.29|9.01|9.06|3759000|5.461
1461159000|2016-04-20 13:30:00|9.12|9.16|8.84|8.92|6081800|5.377
1461245400|2016-04-21 13:30:00|8.92|9.07|8.82|8.96|3839400|5.401
1461331800|2016-04-22 13:30:00|8.96|9.12|8.89|9.04|2922400|5.449
1461591000|2016-04-25 13:30:00|9.05|9.07|8.9|8.98|3241400|5.413
1461677400|2016-04-26 13:30:00|8.98|9.04|8.92|9.04|3111100|5.449
1461763800|2016-04-27 13:30:00|9.04|9.25|8.99|9.23|2076000|5.564
1461850200|2016-04-28 13:30:00|9.28|9.47|9.22|9.36|3791600|5.642
1461936600|2016-04-29 13:30:00|9.34|9.46|9.15|9.26|3663300|5.582
1462195800|2016-05-02 13:30:00|9.25|9.29|9.1|9.15|1143600|5.516
1462282200|2016-05-03 13:30:00|9.01|9.14|8.86|9.11|2836800|5.491
1462368600|2016-05-04 13:30:00|9.11|9.22|9.02|9.21|4086400|5.552
1462455000|2016-05-05 13:30:00|9.22|9.39|9.16|9.38|3723800|5.654
1462541400|2016-05-06 13:30:00|9.31|9.39|9.21|9.36|1904400|5.642
1462800600|2016-05-09 13:30:00|9.32|9.32|8.91|8.91|2744100|5.371
1462887000|2016-05-10 13:30:00|8.89|9.12|8.86|9.11|1787000|5.491
1462973400|2016-05-11 13:30:00|9.15|9.3|9.06|9.18|1968100|5.534
1463059800|2016-05-12 13:30:00|9.24|9.27|9.14|9.19|1636600|5.54
1463146200|2016-05-13 13:30:00|9.18|9.26|9.06|9.07|1617700|5.467
1463405400|2016-05-16 13:30:00|9.3|9.35|9.18|9.22|1560500|5.558
1463491800|2016-05-17 13:30:00|9.22|9.39|9.14|9.32|1951200|5.618
1463578200|2016-05-18 13:30:00|9.22|9.31|8.99|9.06|2501500|5.461
1463664600|2016-05-19 13:30:00|8.91|8.92|8.73|8.83|3059300|5.323
1463751000|2016-05-20 13:30:00|8.87|8.92|8.81|8.85|2133700|5.335
1464010200|2016-05-23 13:30:00|8.77|8.88|8.72|8.82|1333700|5.317
1464096600|2016-05-24 13:30:00|8.87|8.89|8.77|8.78|1535100|5.293
1464183000|2016-05-25 13:30:00|9.1|9.12|8.98|9.04|5768200|5.449
1464269400|2016-05-26 13:30:00|9.08|9.17|9.03|9.06|1497700|5.461
1464355800|2016-05-27 13:30:00|9.01|9.03|8.79|8.86|3911400|5.341
1464701400|2016-05-31 13:30:00|8.91|9.03|8.73|8.76|3637600|5.28
1464787800|2016-06-01 13:30:00|8.7|8.79|8.61|8.77|2787400|5.286
1464874200|2016-06-02 13:30:00|8.56|8.97|8.53|8.94|2821300|5.389
1464960600|2016-06-03 13:30:00|9.02|9.05|8.87|9|1783500|5.425
1465219800|2016-06-06 13:30:00|9.16|9.16|8.77|9.14|7592100|5.51
1465306200|2016-06-07 13:30:00|9.2|9.29|9.1|9.27|2962400|5.588
1465392600|2016-06-08 13:30:00|9.3|9.42|9.24|9.3|2421500|5.606
1465479000|2016-06-09 13:30:00|9.11|9.15|8.95|8.95|1858400|5.395
1465565400|2016-06-10 13:30:00|8.83|8.84|8.63|8.7|2385900|5.244
1465824600|2016-06-13 13:30:00|8.58|8.88|8.52|8.82|2126100|5.317
1465911000|2016-06-14 13:30:00|8.7|8.83|8.65|8.82|2327300|5.317
1465997400|2016-06-15 13:30:00|8.81|8.89|8.7|8.82|2477900|5.317
1466083800|2016-06-16 13:30:00|8.73|8.74|8.28|8.4|5515600|5.063
1466170200|2016-06-17 13:30:00|8.52|8.54|8.21|8.36|5119000|5.039
1466429400|2016-06-20 13:30:00|8.55|8.72|8.55|8.59|4986400|5.178
1466515800|2016-06-21 13:30:00|8.75|9|8.73|8.79|6157000|5.299
1466602200|2016-06-22 13:30:00|8.8|8.88|8.6|8.66|3424600|5.22
1466688600|2016-06-23 13:30:00|8.5|8.6|8.4|8.53|10152400|5.142
1466775000|2016-06-24 13:30:00|8.14|8.22|7.91|7.94|4542800|4.786
1467034200|2016-06-27 13:30:00|7.9|7.93|7.69|7.79|4442400|4.696
1467120600|2016-06-28 13:30:00|8.06|8.34|8.06|8.29|4378100|4.997
1467207000|2016-06-29 13:30:00|8.29|8.64|8.23|8.57|5662400|5.166
1467293400|2016-06-30 13:30:00|8.25|8.3|7.93|8.28|5271500|5.26|divid|0.438
1467379800|2016-07-01 13:30:00|8.17|8.4|8.13|8.38|3086500|5.323
1467725400|2016-07-05 13:30:00|8.37|8.51|8.27|8.46|3370800|5.374
1467811800|2016-07-06 13:30:00|8.31|8.6|8.27|8.59|3288400|5.457
1467898200|2016-07-07 13:30:00|8.53|8.59|8.4|8.43|3786500|5.355
1467984600|2016-07-08 13:30:00|8.5|8.6|8.43|8.5|5629300|5.4
1468243800|2016-07-11 13:30:00|8.58|8.78|8.58|8.74|5641200|5.552
1468330200|2016-07-12 13:30:00|8.83|8.9|8.79|8.82|2891100|5.603
1468416600|2016-07-13 13:30:00|8.8|8.84|8.7|8.84|3121900|5.616
1468503000|2016-07-14 13:30:00|8.79|8.9|8.74|8.75|1876000|5.559
1468589400|2016-07-15 13:30:00|8.78|8.9|8.74|8.84|2655300|5.616
1468848600|2016-07-18 13:30:00|8.82|9.02|8.79|8.98|2339300|5.705
1468935000|2016-07-19 13:30:00|8.98|9.02|8.85|8.9|2217200|5.654
1469021400|2016-07-20 13:30:00|8.89|8.97|8.67|8.92|4101500|5.667
1469107800|2016-07-21 13:30:00|8.89|9.11|8.89|9.03|1656600|5.736
1469194200|2016-07-22 13:30:00|9.03|9.11|8.91|9.01|1576900|5.724
1469453400|2016-07-25 13:30:00|9|9|8.8|8.93|2132900|5.673
1469539800|2016-07-26 13:30:00|8.86|8.9|8.79|8.87|1582200|5.635
1469626200|2016-07-27 13:30:00|8.9|8.92|8.61|8.74|1951200|5.552
1469712600|2016-07-28 13:30:00|8.8|8.8|8.62|8.74|2483300|5.552
1469799000|2016-07-29 13:30:00|8.76|8.91|8.7|8.89|2457500|5.647
1470058200|2016-08-01 13:30:00|8.84|8.88|8.72|8.78|1750900|5.578
1470144600|2016-08-02 13:30:00|8.79|8.9|8.43|8.55|2589800|5.431
1470231000|2016-08-03 13:30:00|8.56|8.71|8.49|8.69|1195200|5.52
1470317400|2016-08-04 13:30:00|8.69|8.79|8.58|8.74|1542800|5.552
1470403800|2016-08-05 13:30:00|8.75|8.89|8.72|8.86|1005900|5.628
1470663000|2016-08-08 13:30:00|8.91|9.05|8.9|9.02|1436000|5.73
1470749400|2016-08-09 13:30:00|9.03|9.14|9.02|9.14|2349100|5.806
1470835800|2016-08-10 13:30:00|9.15|9.19|9.04|9.1|1554700|5.781
1470922200|2016-08-11 13:30:00|9.21|9.29|9.06|9.21|1759700|5.851
1471008600|2016-08-12 13:30:00|9.22|9.26|9.09|9.15|1396000|5.813
1471267800|2016-08-15 13:30:00|9.2|9.28|9.12|9.14|1436200|5.806
1471354200|2016-08-16 13:30:00|9.19|9.21|9.05|9.07|2247200|5.762
1471440600|2016-08-17 13:30:00|9.11|9.11|8.94|9.01|3348400|5.724
1471527000|2016-08-18 13:30:00|8.68|8.69|8.53|8.68|3126400|5.514
1471613400|2016-08-19 13:30:00|8.61|8.62|8.53|8.58|2456800|5.451
1471872600|2016-08-22 13:30:00|8.52|8.55|8.4|8.43|2658100|5.355
1471959000|2016-08-23 13:30:00|8.56|8.57|8.3|8.34|3128100|5.298
1472045400|2016-08-24 13:30:00|8.31|8.36|8.25|8.28|1546200|5.26
1472131800|2016-08-25 13:30:00|8.33|8.37|8.26|8.31|1885800|5.279
1472218200|2016-08-26 13:30:00|8.33|8.49|8.14|8.19|2697000|5.203
1472477400|2016-08-29 13:30:00|8.28|8.34|8.19|8.22|2115300|5.222
1472563800|2016-08-30 13:30:00|8.33|8.33|8.12|8.17|1803200|5.19
1472650200|2016-08-31 13:30:00|8.2|8.27|8.12|8.13|2949900|5.165
1472736600|2016-09-01 13:30:00|8.13|8.13|7.88|7.93|3336000|5.038
1472823000|2016-09-02 13:30:00|8.07|8.23|8.07|8.14|2446900|5.171
1473168600|2016-09-06 13:30:00|8.15|8.27|8.08|8.26|2448200|5.247
1473255000|2016-09-07 13:30:00|8.35|8.49|8.29|8.3|3736200|5.273
1473341400|2016-09-08 13:30:00|8.34|8.55|8.34|8.46|2848000|5.374
1473427800|2016-09-09 13:30:00|8.3|8.35|8.16|8.17|2614900|5.19
1473687000|2016-09-12 13:30:00|8.1|8.26|8.05|8.23|2060600|5.228
1473773400|2016-09-13 13:30:00|8.16|8.18|8.02|8.05|2040000|5.114
1473859800|2016-09-14 13:30:00|8.1|8.17|7.9|7.93|2190000|5.038
1473946200|2016-09-15 13:30:00|7.92|7.95|7.66|7.77|3244600|4.936
1474032600|2016-09-16 13:30:00|7.75|7.77|7.6|7.67|5011400|4.872
1474291800|2016-09-19 13:30:00|7.7|7.83|7.67|7.73|1140800|4.911
1474378200|2016-09-20 13:30:00|7.77|7.78|7.65|7.65|1133800|4.86
1474464600|2016-09-21 13:30:00|7.72|7.87|7.67|7.85|2303800|4.987
1474551000|2016-09-22 13:30:00|7.96|8.14|7.95|8.14|2652000|5.171
1474637400|2016-09-23 13:30:00|7.83|7.93|7.73|7.75|5748800|4.923
1474896600|2016-09-26 13:30:00|7.79|7.84|7.72|7.75|1810300|4.923
1474983000|2016-09-27 13:30:00|7.77|7.79|7.57|7.58|2579000|4.815
1475069400|2016-09-28 13:30:00|7.65|7.7|7.51|7.7|2720300|4.892
1475155800|2016-09-29 13:30:00|7.73|7.83|7.69|7.73|3367300|4.911
1475242200|2016-09-30 13:30:00|7.75|7.76|7.63|7.63|3255100|4.847
1475501400|2016-10-03 13:30:00|7.8|7.88|7.77|7.86|1912000|4.993
1475587800|2016-10-04 13:30:00|7.89|7.91|7.75|7.79|2806800|4.949
1475674200|2016-10-05 13:30:00|7.85|7.89|7.81|7.83|2824700|4.974
1475760600|2016-10-06 13:30:00|7.88|7.95|7.86|7.93|2259400|5.038
1475847000|2016-10-07 13:30:00|7.95|8.31|7.91|7.95|2508400|5.05
1476106200|2016-10-10 13:30:00|8|8.13|7.95|8.03|2950100|5.101
1476192600|2016-10-11 13:30:00|8.03|8.05|7.96|7.98|2729500|5.069
1476279000|2016-10-12 13:30:00|7.66|7.7|7.6|7.61|1565200|5.079|divid|0.385
1476365400|2016-10-13 13:30:00|7.57|7.6|7.47|7.53|2582100|5.026
1476451800|2016-10-14 13:30:00|7.58|7.61|7.5|7.55|1787900|5.039
1476711000|2016-10-17 13:30:00|7.48|7.59|7.48|7.55|2622500|5.039
1476797400|2016-10-18 13:30:00|7.65|7.7|7.6|7.66|2050100|5.113
1476883800|2016-10-19 13:30:00|7.66|7.69|7.6|7.65|1797300|5.106
1476970200|2016-10-20 13:30:00|7.57|7.68|7.54|7.59|2598800|5.066
1477056600|2016-10-21 13:30:00|7.61|7.63|7.54|7.55|2156000|5.039
1477315800|2016-10-24 13:30:00|7.59|7.64|7.56|7.61|1954500|5.079
1477402200|2016-10-25 13:30:00|7.6|7.65|7.6|7.61|2199500|5.079
1477488600|2016-10-26 13:30:00|7.57|7.59|7.4|7.4|2821800|4.939
1477575000|2016-10-27 13:30:00|7.41|7.41|7.22|7.22|2332300|4.819
1477661400|2016-10-28 13:30:00|7.22|7.34|7.15|7.17|2824900|4.786
1477920600|2016-10-31 13:30:00|7.41|7.72|7.29|7.71|4948700|5.146
1478007000|2016-11-01 13:30:00|7.68|7.73|7.51|7.61|3354100|5.079
1478093400|2016-11-02 13:30:00|7.54|7.57|7.43|7.51|2388000|5.013
1478179800|2016-11-03 13:30:00|7.5|7.61|7.47|7.54|1838800|5.033
1478266200|2016-11-04 13:30:00|7.5|7.53|7.42|7.42|1564100|4.953
1478529000|2016-11-07 14:30:00|7.53|7.58|7.48|7.5|1578300|5.006
1478615400|2016-11-08 14:30:00|7.48|7.54|7.41|7.48|698400|4.993
1478701800|2016-11-09 14:30:00|7.59|7.83|7.46|7.79|2304300|5.2
1478788200|2016-11-10 14:30:00|7.77|7.87|7.45|7.46|2462900|4.979
1478874600|2016-11-11 14:30:00|7.41|7.44|7.28|7.32|1975100|4.886
1479133800|2016-11-14 14:30:00|7.28|7.4|7.28|7.34|1259000|4.899
1479220200|2016-11-15 14:30:00|7.4|7.47|7.21|7.3|1977900|4.872
1479306600|2016-11-16 14:30:00|7.31|7.45|7.23|7.24|1875100|4.832
1479393000|2016-11-17 14:30:00|7.33|7.45|7.09|7.14|2358700|4.766
1479479400|2016-11-18 14:30:00|7.22|7.29|7.19|7.22|3163600|4.819
1479738600|2016-11-21 14:30:00|7.48|7.49|7.32|7.33|2564400|4.892
1479825000|2016-11-22 14:30:00|7.42|7.49|7.27|7.31|2678800|4.879
1479911400|2016-11-23 14:30:00|7.26|7.67|7.22|7.66|5694500|5.113
1480084200|2016-11-25 14:30:00|7.71|7.71|7.6|7.66|3322800|5.113
1480343400|2016-11-28 14:30:00|7.64|7.65|7.55|7.63|4391900|5.093
1480429800|2016-11-29 14:30:00|7.59|7.64|7.39|7.41|4989500|4.946
1480516200|2016-11-30 14:30:00|7.58|7.92|7.58|7.83|8376900|5.226
1480602600|2016-12-01 14:30:00|8.07|8.4|7.94|8.26|5692200|5.513
1480689000|2016-12-02 14:30:00|8.29|8.56|8.08|8.55|4775100|5.707
1480948200|2016-12-05 14:30:00|8.48|8.89|8.48|8.83|4994700|5.894
1481034600|2016-12-06 14:30:00|8.8|8.8|8.39|8.5|5460900|5.673
1481121000|2016-12-07 14:30:00|8.49|8.85|8.48|8.84|4988600|5.9
1481207400|2016-12-08 14:30:00|8.91|9.09|8.85|9.06|3463900|6.047
1481293800|2016-12-09 14:30:00|9.12|9.15|8.86|9.02|2292600|6.021
1481553000|2016-12-12 14:30:00|9.3|9.36|9.02|9.29|3148500|6.201
1481639400|2016-12-13 14:30:00|9.26|9.66|9.26|9.64|4020600|6.434
1481725800|2016-12-14 14:30:00|9.44|9.5|9.18|9.19|5111000|6.134
1481812200|2016-12-15 14:30:00|9.21|9.3|9.07|9.27|3299200|6.187
1481898600|2016-12-16 14:30:00|9.34|9.43|9.05|9.18|5334500|6.127
1482157800|2016-12-19 14:30:00|9.23|9.28|9.14|9.17|1919900|6.121
1482244200|2016-12-20 14:30:00|9.23|9.28|9.13|9.22|1254800|6.154
1482330600|2016-12-21 14:30:00|9.23|9.28|9.12|9.12|1349900|6.087
1482417000|2016-12-22 14:30:00|9.07|9.09|8.96|9.03|2166500|6.027
1482503400|2016-12-23 14:30:00|8.99|9.05|8.94|9.04|1079500|6.034
1482849000|2016-12-27 14:30:00|9.08|9.12|9|9.02|1465300|6.021
1482935400|2016-12-28 14:30:00|9.02|9.14|9.02|9.03|964400|6.027
1483021800|2016-12-29 14:30:00|9.08|9.19|9.07|9.13|1059700|6.094
1483108200|2016-12-30 14:30:00|9.13|9.18|9.07|9.11|1138800|6.081
1483453800|2017-01-03 14:30:00|9.28|9.51|9.28|9.37|2357900|6.254
1483540200|2017-01-04 14:30:00|9.43|9.44|9.3|9.36|3245800|6.247
1483626600|2017-01-05 14:30:00|9.41|9.45|9.29|9.35|2545800|6.241
1483713000|2017-01-06 14:30:00|9.38|9.47|9.27|9.28|1609900|6.194
1483972200|2017-01-09 14:30:00|9.33|9.39|9.27|9.3|1720200|6.207
1484058600|2017-01-10 14:30:00|9.3|9.47|9.3|9.4|4133600|6.274
1484145000|2017-01-11 14:30:00|9.46|9.6|9.42|9.59|3392000|6.401
1484231400|2017-01-12 14:30:00|9.54|10.24|9.51|10.07|7046500|6.721
1484317800|2017-01-13 14:30:00|9.99|10.15|9.97|10.13|2029000|6.761
1484663400|2017-01-17 14:30:00|10.16|10.19|10.03|10.04|2228600|6.701
1484749800|2017-01-18 14:30:00|10.02|10.18|10|10.16|2544400|6.781
1484836200|2017-01-19 14:30:00|10.15|10.61|10.11|10.54|4284800|7.035
1484922600|2017-01-20 14:30:00|10.48|10.56|10.4|10.55|4835900|7.042
1485181800|2017-01-23 14:30:00|10.44|10.45|10.2|10.33|3218200|6.895
1485268200|2017-01-24 14:30:00|10.38|10.42|10.2|10.27|3529300|6.855
1485354600|2017-01-25 14:30:00|10.31|10.42|10.29|10.4|1522100|6.942
1485441000|2017-01-26 14:30:00|10.4|10.52|10.38|10.5|2302300|7.008
1485527400|2017-01-27 14:30:00|10.59|10.78|10.45|10.78|3547500|7.195
1485786600|2017-01-30 14:30:00|10.65|10.7|10.5|10.56|1907000|7.048
1485873000|2017-01-31 14:30:00|10.59|10.59|10.43|10.47|1657200|6.988
1485959400|2017-02-01 14:30:00|10.55|10.55|10.38|10.45|3034900|6.975
1486045800|2017-02-02 14:30:00|10.49|10.5|10.3|10.42|3351000|6.955
1486132200|2017-02-03 14:30:00|10.51|10.56|10.48|10.5|2859100|7.008
1486391400|2017-02-06 14:30:00|10.48|10.5|10.23|10.29|3158600|6.868
1486477800|2017-02-07 14:30:00|10.38|10.42|10.34|10.41|3867700|6.948
1486564200|2017-02-08 14:30:00|10.39|10.42|10.21|10.28|2610000|6.862
1486650600|2017-02-09 14:30:00|10.28|10.44|10.17|10.36|2817300|6.915
1486737000|2017-02-10 14:30:00|10.34|10.5|10.3|10.45|4590500|6.975
1486996200|2017-02-13 14:30:00|10.46|10.63|10.41|10.56|1498900|7.048
1487082600|2017-02-14 14:30:00|10.47|10.59|10.44|10.58|1832600|7.062
1487169000|2017-02-15 14:30:00|10.58|10.68|10.45|10.52|2138200|7.022
1487255400|2017-02-16 14:30:00|10.6|10.66|10.46|10.54|1805500|7.035
1487341800|2017-02-17 14:30:00|10.55|10.55|10.24|10.33|2249300|6.895
1487687400|2017-02-21 14:30:00|10.46|10.7|10.46|10.64|3670100|7.102
1487773800|2017-02-22 14:30:00|10.51|10.8|10.47|10.79|2154300|7.202
1487860200|2017-02-23 14:30:00|10.84|10.91|10.81|10.82|3589700|7.222
1487946600|2017-02-24 14:30:00|10.76|10.78|10.4|10.57|1933300|7.055
1488205800|2017-02-27 14:30:00|10.56|10.56|10.42|10.42|1570900|6.955
1488292200|2017-02-28 14:30:00|10.4|10.4|10.26|10.27|2586900|6.855
1488378600|2017-03-01 14:30:00|10.38|10.51|10.3|10.46|2669400|6.982
1488465000|2017-03-02 14:30:00|10.35|10.37|10.19|10.29|5258100|6.868
1488551400|2017-03-03 14:30:00|10.35|10.39|10.21|10.3|2010000|6.875
1488810600|2017-03-06 14:30:00|10.23|10.31|10.07|10.07|3082200|6.721
1488897000|2017-03-07 14:30:00|10.05|10.09|9.79|9.96|3542900|6.648
1488983400|2017-03-08 14:30:00|9.96|10.07|9.77|9.88|1785600|6.595
1489069800|2017-03-09 14:30:00|9.74|9.9|9.66|9.76|5139400|6.514
1489156200|2017-03-10 14:30:00|9.78|9.84|9.65|9.81|2727600|6.548
1489411800|2017-03-13 13:30:00|9.89|10.23|9.88|10.09|3750000|6.735
1489498200|2017-03-14 13:30:00|9.95|10.04|9.85|9.96|3392800|6.648
1489584600|2017-03-15 13:30:00|9.89|10.21|9.86|10.1|3438900|6.741
1489671000|2017-03-16 13:30:00|10.25|10.38|10.18|10.21|3121300|6.815
1489757400|2017-03-17 13:30:00|10.36|10.7|10.32|10.65|10130900|7.108
1490016600|2017-03-20 13:30:00|10.58|10.93|10.53|10.88|3815200|7.262
1490103000|2017-03-21 13:30:00|10.92|11.25|10.86|10.97|3830700|7.322
1490189400|2017-03-22 13:30:00|10.99|11.33|10.84|11.3|4240800|7.542
1490275800|2017-03-23 13:30:00|11.31|11.55|11.27|11.35|6070700|7.576
1490362200|2017-03-24 13:30:00|11.4|11.58|11.4|11.49|2398500|7.669
1490621400|2017-03-27 13:30:00|11.35|11.49|11.25|11.32|3827800|7.556
1490707800|2017-03-28 13:30:00|11.29|11.59|11.12|11.51|2332800|7.682
1490794200|2017-03-29 13:30:00|11.52|11.52|11.32|11.34|1778900|7.569
1490880600|2017-03-30 13:30:00|11.31|11.4|11.02|11.07|4071400|7.389
1490967000|2017-03-31 13:30:00|11.07|11.16|11.02|11.03|2606000|7.362
1491226200|2017-04-03 13:30:00|11|11.1|10.85|10.89|2256800|7.269
1491312600|2017-04-04 13:30:00|10.93|11.19|10.91|11.13|1723300|7.429
1491399000|2017-04-05 13:30:00|11.27|11.28|11.03|11.08|2057200|7.395
1491485400|2017-04-06 13:30:00|11.14|11.58|11.14|11.31|4595600|7.549
1491571800|2017-04-07 13:30:00|11.18|11.25|10.65|10.84|7209300|7.235
1491831000|2017-04-10 13:30:00|10.85|10.89|10.69|10.76|2851900|7.182
1491917400|2017-04-11 13:30:00|10.69|10.85|10.65|10.68|3237800|7.128
1492003800|2017-04-12 13:30:00|10.81|10.81|10.37|10.52|4599400|7.022
1492090200|2017-04-13 13:30:00|10.54|10.61|10.44|10.47|2705700|6.988
1492435800|2017-04-17 13:30:00|10.52|10.63|10.45|10.5|2414600|7.008
1492522200|2017-04-18 13:30:00|10.46|10.55|10.31|10.48|3525800|6.995
1492608600|2017-04-19 13:30:00|10.48|10.52|10.28|10.31|1969100|6.882
1492695000|2017-04-20 13:30:00|10.35|10.48|10.28|10.42|1814000|6.955
1492781400|2017-04-21 13:30:00|10.41|10.49|10.37|10.38|1852600|6.928
1493040600|2017-04-24 13:30:00|10.55|10.75|10.54|10.66|2089200|7.115
1493127000|2017-04-25 13:30:00|10.79|10.85|10.72|10.81|2314100|7.215
1493213400|2017-04-26 13:30:00|10.67|10.68|10.39|10.41|4170100|6.948
1493299800|2017-04-27 13:30:00|10.44|10.49|10.32|10.36|2492400|6.915
1493386200|2017-04-28 13:30:00|10.32|10.41|10.25|10.32|1970400|6.888
1493645400|2017-05-01 13:30:00|10.4|10.5|10.2|10.4|1211400|6.942
1493731800|2017-05-02 13:30:00|10.44|10.56|10.15|10.18|4842200|6.795
1493818200|2017-05-03 13:30:00|9.7|9.7|9.27|9.3|11177100|6.207
1493904600|2017-05-04 13:30:00|9.3|9.3|8.97|9.23|5994100|6.161
1493991000|2017-05-05 13:30:00|9.35|9.72|9.35|9.72|4835000|6.488
1494250200|2017-05-08 13:30:00|9.72|9.81|9.55|9.6|3028200|6.408
1494336600|2017-05-09 13:30:00|9.6|9.6|9.41|9.44|2019400|6.301
1494423000|2017-05-10 13:30:00|9.67|9.95|9.48|9.67|5377200|6.454
1494509400|2017-05-11 13:30:00|9.59|9.62|9.45|9.46|3099200|6.314
1494595800|2017-05-12 13:30:00|9.56|9.56|9.38|9.44|2053800|6.301
1494855000|2017-05-15 13:30:00|9.46|9.5|9.3|9.47|3169300|6.321
1494941400|2017-05-16 13:30:00|9.4|9.43|9.24|9.25|3115900|6.174
1495027800|2017-05-17 13:30:00|9.19|9.25|9.03|9.05|3359100|6.041
1495114200|2017-05-18 13:30:00|9.01|9.2|8.87|9.09|3385400|6.067
1495200600|2017-05-19 13:30:00|9.08|9.3|9.07|9.27|2256400|6.187
1495459800|2017-05-22 13:30:00|9.27|9.43|9.24|9.34|4454800|6.234
1495546200|2017-05-23 13:30:00|9.46|9.5|9.38|9.49|2619200|6.334
1495632600|2017-05-24 13:30:00|9.3|9.4|9.15|9.18|3660500|6.127
1495719000|2017-05-25 13:30:00|9.25|9.34|9.13|9.15|1624500|6.107
1495805400|2017-05-26 13:30:00|9.19|9.21|9.11|9.14|1931600|6.101
1496151000|2017-05-30 13:30:00|9.21|9.34|9.16|9.17|3174000|6.121
1496237400|2017-05-31 13:30:00|9.19|9.2|8.81|8.81|4943200|5.88
1496323800|2017-06-01 13:30:00|9.25|9.32|9.06|9.2|3839600|6.141
1496410200|2017-06-02 13:30:00|9.38|9.48|9.26|9.34|3063100|6.234
1496669400|2017-06-05 13:30:00|9.34|9.51|9.3|9.49|2666200|6.334
1496755800|2017-06-06 13:30:00|9.46|9.48|9.34|9.41|1552400|6.281
1496842200|2017-06-07 13:30:00|9.4|9.65|9.28|9.37|2890000|6.254
1496928600|2017-06-08 13:30:00|9.37|9.48|9.36|9.44|2574900|6.301
1497015000|2017-06-09 13:30:00|9.41|9.55|9.39|9.45|1774700|6.308
1497274200|2017-06-12 13:30:00|9.45|9.7|9.45|9.61|3182100|6.414
1497360600|2017-06-13 13:30:00|9.52|9.7|9.48|9.7|3225100|6.474
1497447000|2017-06-14 13:30:00|9.65|9.68|9.13|9.2|3550300|6.141
1497533400|2017-06-15 13:30:00|9.15|9.15|8.78|8.78|5226700|5.86
1497619800|2017-06-16 13:30:00|9.01|9.01|8.77|8.83|5268400|5.894
1497879000|2017-06-19 13:30:00|8.85|8.85|8.72|8.81|2715400|5.88
1497965400|2017-06-20 13:30:00|8.8|8.85|8.65|8.75|2021200|5.84
1498051800|2017-06-21 13:30:00|8.74|8.74|8.59|8.63|2759800|5.76
1498138200|2017-06-22 13:30:00|8.63|8.81|8.57|8.75|1635400|5.84
1498224600|2017-06-23 13:30:00|8.83|8.93|8.77|8.8|3905800|5.874
1498483800|2017-06-26 13:30:00|8.8|8.85|8.2|8.26|7910200|5.513
1498570200|2017-06-27 13:30:00|8.4|8.53|8.23|8.25|10401900|5.507
1498656600|2017-06-28 13:30:00|8.37|8.4|8.26|8.34|3625900|5.567
1498743000|2017-06-29 13:30:00|8.41|8.41|8.28|8.3|2909800|5.54
1498829400|2017-06-30 13:30:00|8.34|8.43|8.26|8.38|3786800|5.593
1499088600|2017-07-03 13:30:00|8.41|8.49|8.39|8.44|1226200|5.633
1499261400|2017-07-05 13:30:00|8.45|8.48|8.3|8.32|3886700|5.553
1499347800|2017-07-06 13:30:00|8|8|7.87|7.94|3393600|5.659|divid|0.529
1499434200|2017-07-07 13:30:00|7.94|7.98|7.77|7.78|3591900|5.545
1499693400|2017-07-10 13:30:00|7.81|8|7.78|7.92|3931200|5.645
1499779800|2017-07-11 13:30:00|7.92|8.06|7.91|8|10224700|5.702
1499866200|2017-07-12 13:30:00|8.1|8.21|8.09|8.13|3852100|5.795
1499952600|2017-07-13 13:30:00|8.17|8.39|8.15|8.28|3579900|5.902
1500039000|2017-07-14 13:30:00|8.43|8.53|8.38|8.48|2858500|6.044
1500298200|2017-07-17 13:30:00|8.48|8.49|8.39|8.42|1846000|6.002
1500384600|2017-07-18 13:30:00|8.44|8.45|8.35|8.42|2551800|6.002
1500471000|2017-07-19 13:30:00|8.41|8.44|8.35|8.42|2721400|6.002
1500557400|2017-07-20 13:30:00|8.49|8.5|8.37|8.42|1381100|6.002
1500643800|2017-07-21 13:30:00|8.48|8.49|8.31|8.4|1896500|5.987
1500903000|2017-07-24 13:30:00|8.3|8.41|8.27|8.38|1711100|5.973
1500989400|2017-07-25 13:30:00|8.4|8.49|8.38|8.48|2192200|6.044
1501075800|2017-07-26 13:30:00|8.54|8.64|8.48|8.64|2826400|6.158
1501162200|2017-07-27 13:30:00|8.65|8.71|8.58|8.66|2042700|6.173
1501248600|2017-07-28 13:30:00|8.6|8.66|8.51|8.66|1753000|6.173
1501507800|2017-07-31 13:30:00|8.55|8.68|8.5|8.57|2260200|6.109
1501594200|2017-08-01 13:30:00|8.65|8.76|8.52|8.63|2030300|6.151
1501680600|2017-08-02 13:30:00|8.65|8.68|8.56|8.64|2105400|6.158
1501767000|2017-08-03 13:30:00|8.74|8.85|8.74|8.84|1710800|6.301
1501853400|2017-08-04 13:30:00|8.84|8.84|8.54|8.7|3022400|6.201
1502112600|2017-08-07 13:30:00|8.68|8.77|8.58|8.7|3026200|6.201
1502199000|2017-08-08 13:30:00|8.7|8.79|8.68|8.71|1959600|6.208
1502285400|2017-08-09 13:30:00|8.65|8.71|8.54|8.59|2391600|6.123
1502371800|2017-08-10 13:30:00|8.62|8.64|8.43|8.43|2218100|6.009
1502458200|2017-08-11 13:30:00|8.51|8.6|8.51|8.53|1657000|6.08
1502717400|2017-08-14 13:30:00|8.64|8.74|8.57|8.66|1549100|6.173
1502803800|2017-08-15 13:30:00|8.67|8.71|8.61|8.65|955200|6.166
1502890200|2017-08-16 13:30:00|8.66|8.79|8.66|8.76|1213100|6.244
1502976600|2017-08-17 13:30:00|8.72|8.87|8.65|8.79|1682900|6.265
1503063000|2017-08-18 13:30:00|8.79|8.99|8.77|8.86|1949500|6.315
1503322200|2017-08-21 13:30:00|8.9|8.95|8.79|8.81|1728000|6.28
1503408600|2017-08-22 13:30:00|8.85|8.99|8.85|8.96|791000|6.387
1503495000|2017-08-23 13:30:00|8.91|9.27|8.78|9.26|3433500|6.6
1503581400|2017-08-24 13:30:00|9.07|9.29|9.07|9.08|2949400|6.472
1503667800|2017-08-25 13:30:00|9.16|9.37|9.11|9.28|2671900|6.615
1503927000|2017-08-28 13:30:00|9.3|9.42|9.1|9.15|2270400|6.522
1504013400|2017-08-29 13:30:00|9.16|9.43|9.15|9.36|2319100|6.672
1504099800|2017-08-30 13:30:00|9.42|9.72|9.39|9.71|3911000|6.921
1504186200|2017-08-31 13:30:00|9.81|10.1|9.81|9.99|4434500|7.121
1504272600|2017-09-01 13:30:00|9.99|10.11|9.91|9.99|2550400|7.121
1504618200|2017-09-05 13:30:00|9.95|10.14|9.81|9.97|3731300|7.106
1504704600|2017-09-06 13:30:00|10.1|10.42|10|10.37|4269200|7.392
1504791000|2017-09-07 13:30:00|10.41|10.49|10.38|10.49|4138600|7.477
1504877400|2017-09-08 13:30:00|10.5|10.73|10.47|10.64|4166000|7.584
1505136600|2017-09-11 13:30:00|10.68|10.96|10.68|10.84|3525400|7.727
1505223000|2017-09-12 13:30:00|10.83|10.98|10.47|10.88|2768700|7.755
1505309400|2017-09-13 13:30:00|10.85|11.1|10.84|10.97|4012900|7.819
1505395800|2017-09-14 13:30:00|10.95|11.1|10.89|10.97|3787200|7.819
1505482200|2017-09-15 13:30:00|10.88|11.08|10.88|10.98|4697600|7.826
1505741400|2017-09-18 13:30:00|10.96|10.96|10.4|10.51|4210600|7.491
1505827800|2017-09-19 13:30:00|10.59|10.93|10.5|10.85|4352200|7.734
1505914200|2017-09-20 13:30:00|10.84|10.97|10.76|10.82|2025100|7.712
1506000600|2017-09-21 13:30:00|10.85|10.88|10.45|10.47|4982800|7.463
1506087000|2017-09-22 13:30:00|10.44|10.47|10.12|10.14|3195100|7.228
1506346200|2017-09-25 13:30:00|10.14|10.44|10.14|10.19|3107300|7.263
1506432600|2017-09-26 13:30:00|10.4|10.54|10.34|10.51|5047100|7.491
1506519000|2017-09-27 13:30:00|10.44|10.57|10.43|10.56|3098000|7.527
1506605400|2017-09-28 13:30:00|10.5|10.62|10.44|10.58|3522700|7.541
1506691800|2017-09-29 13:30:00|10.55|10.58|10.41|10.44|2936000|7.441
1506951000|2017-10-02 13:30:00|10.44|10.52|10.22|10.23|2108700|7.292
1507037400|2017-10-03 13:30:00|10.33|10.45|10.2|10.34|2325400|7.37
1507123800|2017-10-04 13:30:00|10.4|10.4|10.2|10.25|1335900|7.306
1507210200|2017-10-05 13:30:00|10.37|10.44|10.29|10.43|1965200|7.434
1507296600|2017-10-06 13:30:00|10.35|10.46|10.33|10.41|2173600|7.42
1507555800|2017-10-09 13:30:00|10.48|10.55|10.39|10.43|1649700|7.434
1507642200|2017-10-10 13:30:00|10.55|10.56|10.43|10.54|2058300|7.513
1507728600|2017-10-11 13:30:00|10.59|10.81|10.57|10.81|2541100|7.705
1507815000|2017-10-12 13:30:00|10.53|10.55|10.46|10.52|3135400|7.755|divid|0.358
1507901400|2017-10-13 13:30:00|10.66|10.66|10.51|10.6|1601000|7.814
1508160600|2017-10-16 13:30:00|10.62|10.64|10.5|10.53|1982500|7.763
1508247000|2017-10-17 13:30:00|10.55|10.57|10.44|10.54|2065100|7.77
1508333400|2017-10-18 13:30:00|10.6|10.65|10.44|10.48|1558600|7.726
1508419800|2017-10-19 13:30:00|10.49|10.55|10.39|10.5|2844500|7.741
1508506200|2017-10-20 13:30:00|10.5|10.56|10.46|10.52|2577600|7.755
1508765400|2017-10-23 13:30:00|10.67|10.67|10.41|10.43|1780200|7.689
1508851800|2017-10-24 13:30:00|10.53|10.75|10.5|10.74|2580100|7.917
1508938200|2017-10-25 13:30:00|10.65|10.71|10.53|10.56|1631100|7.785
1509024600|2017-10-26 13:30:00|10.52|10.52|10.4|10.46|1964100|7.711
1509111000|2017-10-27 13:30:00|10.38|10.57|10.21|10.56|1652300|7.785
1509370200|2017-10-30 13:30:00|10.56|10.63|10.44|10.56|1639400|7.785
1509456600|2017-10-31 13:30:00|10.5|10.66|10.44|10.61|2632900|7.822
1509543000|2017-11-01 13:30:00|10.68|11.45|10.68|11.04|4276400|8.139
1509629400|2017-11-02 13:30:00|10.9|10.94|10.63|10.82|2409200|7.976
1509715800|2017-11-03 13:30:00|10.84|10.94|10.77|10.81|2608200|7.969
1509978600|2017-11-06 14:30:00|10.84|11.18|10.76|11.11|2615600|8.19
1510065000|2017-11-07 14:30:00|11.08|11.32|11.05|11.3|2993200|8.33
1510151400|2017-11-08 14:30:00|11.17|11.26|10.99|11.08|1591200|8.168
1510237800|2017-11-09 14:30:00|10.96|10.96|10.76|10.92|1680300|8.05
1510324200|2017-11-10 14:30:00|11.08|11.23|10.89|11.05|1942200|8.146
1510583400|2017-11-13 14:30:00|11.05|11.11|10.82|10.93|2143000|8.058
1510669800|2017-11-14 14:30:00|10.92|11.21|10.92|11.11|2049200|8.19
1510756200|2017-11-15 14:30:00|11.06|11.06|10.42|10.47|3419400|7.718
1510842600|2017-11-16 14:30:00|10.45|10.54|10.29|10.47|2207600|7.718
1510929000|2017-11-17 14:30:00|10.44|10.6|10.37|10.57|1036200|7.792
1511188200|2017-11-20 14:30:00|10.54|10.56|10.37|10.48|2556400|7.726
1511274600|2017-11-21 14:30:00|10.45|10.63|10.42|10.6|1557300|7.814
1511361000|2017-11-22 14:30:00|10.6|10.81|10.6|10.76|1596600|7.932
1511533800|2017-11-24 14:30:00|10.83|10.9|10.73|10.82|698400|7.976
1511793000|2017-11-27 14:30:00|10.84|10.88|10.62|10.64|1166700|7.844
1511879400|2017-11-28 14:30:00|10.67|10.74|10.52|10.72|1319100|7.903
1511965800|2017-11-29 14:30:00|10.63|10.67|10.4|10.49|1938200|7.733
1512052200|2017-11-30 14:30:00|10.56|10.58|10.25|10.37|3069500|7.645
1512138600|2017-12-01 14:30:00|10.4|10.44|9.96|10.01|3317000|7.379
1512397800|2017-12-04 14:30:00|10.02|10.03|9.73|9.81|2752900|7.232
1512484200|2017-12-05 14:30:00|9.78|9.86|9.48|9.57|2926200|7.055
1512570600|2017-12-06 14:30:00|9.69|9.8|9.41|9.47|5475500|6.981
1512657000|2017-12-07 14:30:00|9.15|9.16|8.84|8.94|4700800|6.591
1512743400|2017-12-08 14:30:00|8.74|8.98|8.71|8.73|3981700|6.436
1513002600|2017-12-11 14:30:00|8.92|9.09|8.83|8.84|3333300|6.517
1513089000|2017-12-12 14:30:00|9.02|9.04|8.86|8.87|2740600|6.539
1513175400|2017-12-13 14:30:00|8.85|9.15|8.85|9.1|3889400|6.708
1513261800|2017-12-14 14:30:00|9.12|9.36|9.11|9.34|3788100|6.885
1513348200|2017-12-15 14:30:00|9.41|9.54|9.37|9.46|5042800|6.974
1513607400|2017-12-18 14:30:00|9.3|9.61|9.26|9.6|2922800|7.077
1513693800|2017-12-19 14:30:00|9.4|9.73|9.37|9.6|3589700|7.077
1513780200|2017-12-20 14:30:00|9.62|9.77|9.5|9.7|4856200|7.151
1513866600|2017-12-21 14:30:00|9.72|10.03|9.7|9.92|2227100|7.313
1513953000|2017-12-22 14:30:00|10.01|10.46|9.93|10.42|3788400|7.682
1514298600|2017-12-26 14:30:00|10.4|10.58|10.4|10.56|1475900|7.785
1514385000|2017-12-27 14:30:00|10.38|10.43|9.73|10.03|6051800|7.394
1514471400|2017-12-28 14:30:00|10.06|10.2|10.05|10.15|1636100|7.483
1514557800|2017-12-29 14:30:00|10.15|10.2|10.09|10.19|1327900|7.512
1514903400|2018-01-02 14:30:00|10.3|10.49|10.3|10.37|1740800|7.645
1514989800|2018-01-03 14:30:00|10.22|10.48|10.22|10.44|3366500|7.696
1515076200|2018-01-04 14:30:00|10.57|10.76|10.54|10.62|2477000|7.829
1515162600|2018-01-05 14:30:00|10.56|10.7|10.46|10.5|2972500|7.741
1515421800|2018-01-08 14:30:00|10.53|10.7|10.46|10.68|2389800|7.873
1515508200|2018-01-09 14:30:00|10.67|10.74|10.48|10.57|4097000|7.792
1515594600|2018-01-10 14:30:00|10.57|10.84|10.55|10.67|3425200|7.866
1515681000|2018-01-11 14:30:00|10.99|10.99|10.75|10.76|2975400|7.932
1515767400|2018-01-12 14:30:00|10.93|10.98|10.86|10.95|1955400|8.072
1516113000|2018-01-16 14:30:00|11.03|11.09|10.74|10.79|2454800|7.954
1516199400|2018-01-17 14:30:00|10.8|11.12|10.7|11.02|4230900|8.124
1516285800|2018-01-18 14:30:00|10.99|11.02|10.87|10.88|2141700|8.021
1516372200|2018-01-19 14:30:00|10.97|11.06|10.88|10.92|3559800|8.05
1516631400|2018-01-22 14:30:00|11.11|11.43|11.01|11.4|4320500|8.404
1516717800|2018-01-23 14:30:00|11.4|11.8|11.3|11.74|3593200|8.655
1516804200|2018-01-24 14:30:00|11.65|11.74|11.39|11.59|2720500|8.544
1516890600|2018-01-25 14:30:00|11.75|12.09|11.74|11.83|3637600|8.721
1516977000|2018-01-26 14:30:00|11.84|11.94|11.67|11.91|2047700|8.78
1517236200|2018-01-29 14:30:00|11.82|12.16|11.82|12.01|3225500|8.854
1517322600|2018-01-30 14:30:00|12|12.03|11.74|11.97|2405500|8.824
1517409000|2018-01-31 14:30:00|11.88|12.22|11.86|12.14|3577100|8.95
1517495400|2018-02-01 14:30:00|12.1|12.3|12.05|12.27|3752500|9.045
1517581800|2018-02-02 14:30:00|12|12.21|11.96|12.13|3271000|8.942
1517841000|2018-02-05 14:30:00|11.97|12.29|11.83|11.93|4715300|8.795
1517927400|2018-02-06 14:30:00|11.42|12.16|11.17|12.02|4345600|8.861
1518013800|2018-02-07 14:30:00|11.95|12|11.77|11.77|3365300|8.677
1518100200|2018-02-08 14:30:00|11.7|11.75|11.27|11.3|3352300|8.33
1518186600|2018-02-09 14:30:00|11.22|11.49|10.99|11.24|4806000|8.286
1518445800|2018-02-12 14:30:00|11.41|12.02|11.37|11.88|2619400|8.758
1518532200|2018-02-13 14:30:00|11.85|12.03|11.79|11.95|3174000|8.809
1518618600|2018-02-14 14:30:00|11.91|12.01|11.7|12|2654800|8.846
1518705000|2018-02-15 14:30:00|12.08|12.25|11.97|12.17|2675200|8.972
1518791400|2018-02-16 14:30:00|12.2|12.22|11.96|11.97|1774900|8.824
1519137000|2018-02-20 14:30:00|12.14|12.29|12.08|12.17|1272700|8.972
1519223400|2018-02-21 14:30:00|12.28|12.73|12.22|12.51|3256900|9.222
1519309800|2018-02-22 14:30:00|12.51|12.51|12.26|12.36|2899000|9.112
1519396200|2018-02-23 14:30:00|12.46|12.77|12.34|12.49|1927500|9.208
1519655400|2018-02-26 14:30:00|12.66|12.8|12.48|12.61|2750800|9.296
1519741800|2018-02-27 14:30:00|12.59|12.66|12.36|12.37|2228300|9.119
1519828200|2018-02-28 14:30:00|12.41|12.48|11.95|11.96|2985000|8.817
1519914600|2018-03-01 14:30:00|12.06|12.18|11.9|12.03|2045900|8.868
1520001000|2018-03-02 14:30:00|11.88|12.26|11.76|12.1|4151400|8.92
1520260200|2018-03-05 14:30:00|12.17|12.5|12.12|12.43|1978000|9.163
1520346600|2018-03-06 14:30:00|12.63|12.64|12.13|12.15|2207100|8.957
1520433000|2018-03-07 14:30:00|12.08|12.15|11.93|11.98|1704500|8.832
1520519400|2018-03-08 14:30:00|11.97|12.22|11.82|12.18|1750600|8.979
1520605800|2018-03-09 14:30:00|12.21|12.28|12.08|12.18|2698400|8.979
1520861400|2018-03-12 13:30:00|12.16|12.19|11.86|11.95|2264600|8.809
1520947800|2018-03-13 13:30:00|11.99|12.23|11.99|12.03|2055200|8.868
1521034200|2018-03-14 13:30:00|11.98|12.21|11.94|12.15|2111400|8.957
1521120600|2018-03-15 13:30:00|12.15|12.17|11.86|11.98|2608500|8.832
1521207000|2018-03-16 13:30:00|11.98|12.04|11.76|11.81|8193200|8.706
1521466200|2018-03-19 13:30:00|11.92|12.2|11.72|11.73|1640100|8.647
1521552600|2018-03-20 13:30:00|11.75|11.88|11.33|11.37|2722900|8.382
1521639000|2018-03-21 13:30:00|11.37|11.72|11.37|11.64|3173000|8.581
1521725400|2018-03-22 13:30:00|11.51|11.56|11.41|11.45|2584900|8.441
1521811800|2018-03-23 13:30:00|11.56|11.57|11.36|11.38|2948800|8.389
1522071000|2018-03-26 13:30:00|11.24|11.45|11.14|11.33|1636500|8.352
1522157400|2018-03-27 13:30:00|11.41|11.41|11.09|11.1|3048800|8.183
1522243800|2018-03-28 13:30:00|11.13|11.37|11.12|11.27|1886900|8.308
1522330200|2018-03-29 13:30:00|11.29|11.42|11.26|11.39|2228800|8.397
1522675800|2018-04-02 13:30:00|11.52|11.71|11.37|11.43|2060500|8.426
1522762200|2018-04-03 13:30:00|11.47|11.49|11.37|11.41|1568700|8.411
1522848600|2018-04-04 13:30:00|11.27|11.48|11.2|11.39|1430200|8.397
1522935000|2018-04-05 13:30:00|11.42|11.51|11.33|11.44|2856600|8.434
1523021400|2018-04-06 13:30:00|11.37|11.4|10.96|11|2518500|8.109
1523280600|2018-04-09 13:30:00|10.31|10.36|9.6|9.62|5214200|7.092
1523367000|2018-04-10 13:30:00|9.97|10.36|9.91|10.24|4013000|7.549
1523453400|2018-04-11 13:30:00|10|10.1|9.7|9.89|6759800|7.291
1523539800|2018-04-12 13:30:00|10.31|10.31|9.82|9.83|3690600|7.247
1523626200|2018-04-13 13:30:00|9.97|9.98|9.68|9.73|2884400|7.173
1523885400|2018-04-16 13:30:00|9.76|9.83|9.54|9.8|3347300|7.225
1523971800|2018-04-17 13:30:00|9.94|9.97|9.77|9.81|3059000|7.232
1524058200|2018-04-18 13:30:00|10.11|10.33|10.09|10.25|3425300|7.556
1524144600|2018-04-19 13:30:00|10.27|10.35|10.24|10.3|2785600|7.593
1524231000|2018-04-20 13:30:00|10.26|10.26|10.07|10.11|2484900|7.453
1524490200|2018-04-23 13:30:00|10.18|10.33|10.15|10.25|1490800|7.556
1524576600|2018-04-24 13:30:00|10.35|10.48|10.22|10.35|2194400|7.63
1524663000|2018-04-25 13:30:00|10.3|10.49|10.25|10.49|1933100|7.733
1524749400|2018-04-26 13:30:00|10.42|10.71|10.38|10.7|2020800|7.888
1524835800|2018-04-27 13:30:00|10.7|10.74|10.46|10.57|1153200|7.792
1525095000|2018-04-30 13:30:00|10.55|10.69|10.39|10.5|1662300|7.741
1525181400|2018-05-01 13:30:00|10.5|10.5|10.3|10.38|810000|7.652
1525267800|2018-05-02 13:30:00|10.27|10.29|9.97|10.11|3016800|7.453
1525354200|2018-05-03 13:30:00|10.07|10.25|10.04|10.19|1588900|7.512
1525440600|2018-05-04 13:30:00|10.11|10.25|10.05|10.2|1361600|7.519
1525699800|2018-05-07 13:30:00|10.21|10.5|10.17|10.38|2354600|7.652
1525786200|2018-05-08 13:30:00|10.24|10.33|10.14|10.24|1528500|7.549
1525872600|2018-05-09 13:30:00|10.29|10.34|10.18|10.25|1361300|7.556
1525959000|2018-05-10 13:30:00|10.3|10.33|10.06|10.17|2823000|7.497
1526045400|2018-05-11 13:30:00|10.19|10.26|10.03|10.14|1585300|7.475
1526304600|2018-05-14 13:30:00|10.2|10.25|10.11|10.16|1159900|7.49
1526391000|2018-05-15 13:30:00|10.09|10.15|9.96|10.04|2132900|7.401
1526477400|2018-05-16 13:30:00|10.12|10.24|10.11|10.22|2142500|7.534
1526563800|2018-05-17 13:30:00|10.26|10.38|10.18|10.23|1622200|7.542
1526650200|2018-05-18 13:30:00|10.23|10.26|10.15|10.24|1502200|7.549
1526909400|2018-05-21 13:30:00|10.3|10.58|10.3|10.48|1629900|7.726
1526995800|2018-05-22 13:30:00|10.52|10.67|10.44|10.5|2015100|7.741
1527082200|2018-05-23 13:30:00|10.34|10.38|10.06|10.13|2354800|7.468
1527168600|2018-05-24 13:30:00|10.15|10.15|9.77|9.81|2933500|7.232
1527255000|2018-05-25 13:30:00|9.8|10.07|9.74|9.97|1316800|7.35
1527600600|2018-05-29 13:30:00|9.91|10.01|9.74|9.85|2786300|7.261
1527687000|2018-05-30 13:30:00|9.9|9.94|9.8|9.93|2355400|7.32
1527773400|2018-05-31 13:30:00|9.91|9.93|9.57|9.58|4327500|7.062
1527859800|2018-06-01 13:30:00|9.64|9.9|9.64|9.79|2136700|7.217
1528119000|2018-06-04 13:30:00|9.88|9.99|9.8|9.83|2170800|7.247
1528205400|2018-06-05 13:30:00|9.83|9.9|9.7|9.72|1637500|7.166
1528291800|2018-06-06 13:30:00|9.77|9.9|9.67|9.7|1706300|7.151
1528378200|2018-06-07 13:30:00|9.71|9.84|9.66|9.76|1983200|7.195
1528464600|2018-06-08 13:30:00|9.78|9.81|9.52|9.7|2058700|7.151
1528723800|2018-06-11 13:30:00|9.69|9.73|9.48|9.48|2255600|6.989
1528810200|2018-06-12 13:30:00|9.53|9.65|9.46|9.51|3087100|7.011
1528896600|2018-06-13 13:30:00|9.55|9.63|9.42|9.43|1925300|6.952
1528983000|2018-06-14 13:30:00|9.49|9.55|9.26|9.29|3173800|6.849
1529069400|2018-06-15 13:30:00|9.34|9.41|9.14|9.21|6238300|6.79
1529328600|2018-06-18 13:30:00|9.18|9.2|8.94|8.96|2767000|6.605
1529415000|2018-06-19 13:30:00|8.97|8.99|8.8|8.82|4435300|6.502
1529501400|2018-06-20 13:30:00|9.02|9.02|8.75|8.79|5241900|6.48
1529587800|2018-06-21 13:30:00|8.87|8.89|8.62|8.69|4432800|6.406
1529674200|2018-06-22 13:30:00|8.43|8.57|8.37|8.48|5444000|6.251
1529933400|2018-06-25 13:30:00|8.62|8.63|8.47|8.5|3224900|6.266
1530019800|2018-06-26 13:30:00|8.49|8.51|8.38|8.4|5114400|6.192
1530106200|2018-06-27 13:30:00|8.42|8.62|8.32|8.35|4676900|6.156
1530192600|2018-06-28 13:30:00|8.45|8.82|8.41|8.76|9762700|6.458
1530279000|2018-06-29 13:30:00|8.82|9.17|8.8|8.83|5061900|6.509
1530538200|2018-07-02 13:30:00|9.05|9.08|8.9|9.01|2791000|6.642
1530624600|2018-07-03 13:30:00|9.04|9.12|8.94|8.94|2794500|6.591
1530797400|2018-07-05 13:30:00|9.07|9.33|9.03|9.3|3423400|6.856
1530883800|2018-07-06 13:30:00|8.82|9.07|8.72|9.03|3342400|7.234|divid|0.742
1531143000|2018-07-09 13:30:00|9.03|9.17|9.02|9.15|2688700|7.33
1531229400|2018-07-10 13:30:00|9.15|9.17|8.99|9.01|2485600|7.218
1531315800|2018-07-11 13:30:00|8.97|9.07|8.82|8.82|2330900|7.066
1531402200|2018-07-12 13:30:00|8.86|9.03|8.85|9.02|3172500|7.226
1531488600|2018-07-13 13:30:00|8.97|9.06|8.96|9.03|1642000|7.234
1531747800|2018-07-16 13:30:00|9.03|9.04|8.9|8.98|1435100|7.194
1531834200|2018-07-17 13:30:00|8.93|9.16|8.9|9.14|3376600|7.322
1531920600|2018-07-18 13:30:00|9|9|8.77|8.9|3248900|7.13
1532007000|2018-07-19 13:30:00|8.85|8.85|8.58|8.63|2958800|6.914
1532093400|2018-07-20 13:30:00|8.69|8.74|8.64|8.67|2849900|6.946
1532352600|2018-07-23 13:30:00|8.67|8.74|8.63|8.66|1609000|6.938
1532439000|2018-07-24 13:30:00|8.73|8.76|8.69|8.72|1858700|6.986
1532525400|2018-07-25 13:30:00|8.73|8.77|8.67|8.74|2283800|7.002
1532611800|2018-07-26 13:30:00|8.73|8.76|8.67|8.69|1861900|6.962
1532698200|2018-07-27 13:30:00|8.8|8.84|8.68|8.71|2917200|6.978
1532957400|2018-07-30 13:30:00|8.76|8.85|8.68|8.76|2575900|7.018
1533043800|2018-07-31 13:30:00|8.78|8.9|8.76|8.77|2450200|7.026
1533130200|2018-08-01 13:30:00|8.77|8.82|8.71|8.73|1842200|6.994
1533216600|2018-08-02 13:30:00|8.71|8.72|8.35|8.43|3652800|6.753
1533303000|2018-08-03 13:30:00|8.43|8.56|8.43|8.52|1514300|6.825
1533562200|2018-08-06 13:30:00|8.48|8.51|8.4|8.44|1749800|6.761
1533648600|2018-08-07 13:30:00|8.47|8.55|8.33|8.37|1915200|6.705
1533735000|2018-08-08 13:30:00|8.47|8.55|7.97|8|3855500|6.409
1533821400|2018-08-09 13:30:00|7.87|7.91|7.76|7.77|4606900|6.225
1533907800|2018-08-10 13:30:00|7.72|7.74|7.52|7.6|3979500|6.088
1534167000|2018-08-13 13:30:00|7.64|7.67|7.51|7.51|2718900|6.016
1534253400|2018-08-14 13:30:00|7.71|7.71|7.47|7.5|4185700|6.008
1534339800|2018-08-15 13:30:00|7.48|7.54|7.35|7.45|4446100|5.968
1534426200|2018-08-16 13:30:00|7.48|7.62|7.48|7.53|2658700|6.032
1534512600|2018-08-17 13:30:00|7.5|7.52|7.4|7.5|2305100|6.008
1534771800|2018-08-20 13:30:00|7.55|7.64|7.33|7.38|3731000|5.912
1534858200|2018-08-21 13:30:00|7.52|7.73|7.44|7.61|4922900|6.096
1534944600|2018-08-22 13:30:00|7.53|7.63|7.5|7.6|2861100|6.088
1535031000|2018-08-23 13:30:00|7.61|7.62|7.4|7.48|3575800|5.992
1535117400|2018-08-24 13:30:00|7.52|7.61|7.49|7.58|2133900|6.072
1535376600|2018-08-27 13:30:00|7.61|7.77|7.61|7.71|3559300|6.177
1535463000|2018-08-28 13:30:00|7.76|7.81|7.72|7.73|2154900|6.193
1535549400|2018-08-29 13:30:00|7.75|7.82|7.54|7.64|2775400|6.121
1535635800|2018-08-30 13:30:00|7.65|7.69|7.56|7.6|1995300|6.088
1535722200|2018-08-31 13:30:00|7.74|7.79|7.67|7.75|2727500|6.209
1536067800|2018-09-04 13:30:00|7.6|7.63|7.44|7.45|2411900|5.968
1536154200|2018-09-05 13:30:00|7.49|7.65|7.46|7.58|3009800|6.072
1536240600|2018-09-06 13:30:00|7.49|7.59|7.41|7.53|2370300|6.032
1536327000|2018-09-07 13:30:00|7.46|7.46|7.35|7.4|2501400|5.928
1536586200|2018-09-10 13:30:00|7.33|7.45|7.26|7.35|3590300|5.888
1536672600|2018-09-11 13:30:00|7.32|7.51|7.25|7.5|3054500|6.008
1536759000|2018-09-12 13:30:00|7.45|7.92|7.45|7.81|4711600|6.257
1536845400|2018-09-13 13:30:00|7.86|8.12|7.86|8.02|4957100|6.425
1536931800|2018-09-14 13:30:00|8.02|8.23|7.99|8.21|3665700|6.577
1537191000|2018-09-17 13:30:00|8.19|8.57|8.16|8.5|6336200|6.809
1537277400|2018-09-18 13:30:00|8.38|8.73|8.35|8.64|4943500|6.922
1537363800|2018-09-19 13:30:00|8.57|8.62|8.38|8.48|4026900|6.793
1537450200|2018-09-20 13:30:00|8.55|8.58|8.35|8.42|2864600|6.745
1537536600|2018-09-21 13:30:00|8.43|8.58|8.43|8.48|5210500|6.793
1537795800|2018-09-24 13:30:00|8.51|8.64|8.5|8.53|2226400|6.833
1537882200|2018-09-25 13:30:00|8.54|8.58|8.5|8.5|1680100|6.809
1537968600|2018-09-26 13:30:00|8.5|8.58|8.45|8.51|1300500|6.817
1538055000|2018-09-27 13:30:00|8.58|8.67|8.52|8.58|1718000|6.874
1538141400|2018-09-28 13:30:00|8.55|8.57|8.44|8.53|1333700|6.833
1538400600|2018-10-01 13:30:00|8.56|8.7|8.56|8.61|1624500|6.898
1538487000|2018-10-02 13:30:00|8.53|8.6|8.41|8.53|1327300|6.833
1538573400|2018-10-03 13:30:00|8.58|8.64|8.37|8.55|3315600|6.85
1538659800|2018-10-04 13:30:00|8.45|8.45|8.31|8.39|2557300|6.721
1538746200|2018-10-05 13:30:00|8.4|8.44|8.2|8.24|2565000|6.663|divid|0.078
1539005400|2018-10-08 13:30:00|8.24|8.28|8.08|8.09|2232800|6.542
1539091800|2018-10-09 13:30:00|8.06|8.1|7.98|7.99|2969400|6.461
1539178200|2018-10-10 13:30:00|8.02|8.07|7.79|7.8|3464200|6.307
1539264600|2018-10-11 13:30:00|8.01|8.09|7.9|7.93|3336500|6.412
1539351000|2018-10-12 13:30:00|8.06|8.17|8.02|8.12|2711400|6.566
1539610200|2018-10-15 13:30:00|8.2|8.52|8.2|8.36|2301900|6.76
1539696600|2018-10-16 13:30:00|8.43|8.62|8.19|8.58|2352900|6.938
1539783000|2018-10-17 13:30:00|8.53|8.58|8.4|8.58|1245400|6.938
1539869400|2018-10-18 13:30:00|8.54|8.54|8.26|8.4|2871600|6.792
1539955800|2018-10-19 13:30:00|8.43|8.55|8.24|8.29|2122300|6.704
1540215000|2018-10-22 13:30:00|8.38|8.41|8.18|8.2|1363500|6.631
1540301400|2018-10-23 13:30:00|8.11|8.15|7.93|8|2577500|6.469
1540387800|2018-10-24 13:30:00|8.2|8.32|7.87|7.87|2506300|6.364
1540474200|2018-10-25 13:30:00|7.95|8.04|7.91|7.98|2905200|6.453
1540560600|2018-10-26 13:30:00|7.93|7.97|7.72|7.76|2334300|6.275
1540819800|2018-10-29 13:30:00|7.89|8.07|7.81|7.85|1479500|6.348
1540906200|2018-10-30 13:30:00|7.86|8.02|7.84|7.97|1514500|6.445
1540992600|2018-10-31 13:30:00|7.99|8.03|7.83|8.01|4263100|6.477
1541079000|2018-11-01 13:30:00|7.88|8.2|7.8|8.19|3724300|6.623
1541165400|2018-11-02 13:30:00|8.05|8.26|8.02|8.24|2694700|6.663
1541428200|2018-11-05 14:30:00|8.24|8.56|8.22|8.54|2675500|6.906
1541514600|2018-11-06 14:30:00|8.29|8.34|8.2|8.33|1930100|6.736
1541601000|2018-11-07 14:30:00|8.3|8.75|8.25|8.75|3884100|7.076
1541687400|2018-11-08 14:30:00|8.53|8.64|8.45|8.58|2867300|6.938
1541773800|2018-11-09 14:30:00|8.4|8.46|8.16|8.24|2631200|6.663
1542033000|2018-11-12 14:30:00|8.22|8.22|7.98|8.03|1915200|6.493
1542119400|2018-11-13 14:30:00|8.15|8.32|8.08|8.25|3039400|6.671
1542205800|2018-11-14 14:30:00|8.27|8.34|8.18|8.28|1690900|6.695
1542292200|2018-11-15 14:30:00|8.33|8.5|8.32|8.45|1599600|6.833
1542378600|2018-11-16 14:30:00|8.36|8.39|8.24|8.31|1775600|6.72
1542637800|2018-11-19 14:30:00|8.29|8.29|8.04|8.09|2131400|6.542
1542724200|2018-11-20 14:30:00|7.82|7.86|7.31|7.45|6072300|6.024
1542810600|2018-11-21 14:30:00|7.77|7.96|7.7|7.83|3438500|6.332
1542983400|2018-11-23 14:30:00|7.73|7.73|7.49|7.6|2125300|6.146
1543242600|2018-11-26 14:30:00|7.49|7.56|7.38|7.51|3858500|6.073
1543329000|2018-11-27 14:30:00|7.54|7.6|7.44|7.56|1778100|6.113
1543415400|2018-11-28 14:30:00|7.55|7.58|7.35|7.5|3048300|6.065
1543501800|2018-11-29 14:30:00|7.68|7.75|7.53|7.53|2707600|6.089
1543588200|2018-11-30 14:30:00|7.52|7.54|7.41|7.41|5606300|5.992
1543847400|2018-12-03 14:30:00|7.53|7.62|7.45|7.51|3330400|6.073
1543933800|2018-12-04 14:30:00|7.55|7.72|7.47|7.59|4737100|6.138
1544106600|2018-12-06 14:30:00|7.41|7.41|7.15|7.4|5114000|5.984
1544193000|2018-12-07 14:30:00|7.31|7.42|7.26|7.31|2294700|5.911
1544452200|2018-12-10 14:30:00|7.21|7.23|6.82|6.91|4861000|5.588
1544538600|2018-12-11 14:30:00|6.98|7.02|6.64|6.65|5558900|5.377
1544625000|2018-12-12 14:30:00|6.84|7.22|6.84|7.13|4001800|5.766
1544711400|2018-12-13 14:30:00|7.04|7.28|7|7.26|4245100|5.871
1544797800|2018-12-14 14:30:00|7.17|7.26|7.07|7.11|2478500|5.749
1545057000|2018-12-17 14:30:00|7.16|7.31|7.08|7.11|3233000|5.749
1545143400|2018-12-18 14:30:00|7.14|7.31|7.02|7.02|4756800|5.677
1545229800|2018-12-19 14:30:00|7.05|7.56|7.04|7.33|4085900|5.927
1545316200|2018-12-20 14:30:00|7.25|7.47|7.23|7.36|3395800|5.952
1545402600|2018-12-21 14:30:00|7.35|7.4|7.11|7.11|7086900|5.749
1545661800|2018-12-24 14:30:00|7.03|7.11|6.97|6.99|873300|5.652
1545834600|2018-12-26 14:30:00|6.95|7.12|6.93|7.11|2330800|5.749
1545921000|2018-12-27 14:30:00|6.95|7.01|6.82|7|1963200|5.66
1546007400|2018-12-28 14:30:00|7.01|7.1|6.99|7.02|2335500|5.677
1546266600|2018-12-31 14:30:00|7.02|7.06|6.95|7|1563900|5.66
1546439400|2019-01-02 14:30:00|6.92|7.35|6.92|7.29|2422700|5.895
1546525800|2019-01-03 14:30:00|7.2|7.3|7.16|7.26|2010600|5.871
1546612200|2019-01-04 14:30:00|7.39|7.78|7.35|7.65|3314800|6.186
1546871400|2019-01-07 14:30:00|7.69|7.96|7.68|7.85|2541200|6.348
1546957800|2019-01-08 14:30:00|7.78|7.97|7.74|7.95|2837000|6.429
1547044200|2019-01-09 14:30:00|7.76|7.99|7.76|7.97|4045900|6.445
1547130600|2019-01-10 14:30:00|7.93|8.05|7.9|7.98|3664700|6.453
1547217000|2019-01-11 14:30:00|7.99|8.01|7.85|7.98|3513300|6.453
1547476200|2019-01-14 14:30:00|7.96|7.96|7.84|7.9|2852400|6.388
1547562600|2019-01-15 14:30:00|7.86|7.98|7.82|7.86|3053600|6.356
1547649000|2019-01-16 14:30:00|7.94|8.1|7.93|8.08|2771100|6.534
1547735400|2019-01-17 14:30:00|8.01|8.08|7.97|8.06|3461700|6.518
1547821800|2019-01-18 14:30:00|8.1|8.17|8.05|8.14|2448900|6.582
1548167400|2019-01-22 14:30:00|8.11|8.2|8.06|8.1|3130400|6.55
1548253800|2019-01-23 14:30:00|8.26|8.46|8.25|8.45|4952700|6.833
1548340200|2019-01-24 14:30:00|8.44|8.44|8.26|8.36|3878600|6.76
1548426600|2019-01-25 14:30:00|8.25|8.34|8.21|8.31|2744100|6.72
1548685800|2019-01-28 14:30:00|8.2|8.26|8.09|8.25|2615500|6.671
1548772200|2019-01-29 14:30:00|8.27|8.34|8.15|8.22|3000600|6.647
1548858600|2019-01-30 14:30:00|8.34|8.49|8.26|8.48|4871900|6.857
1548945000|2019-01-31 14:30:00|8.42|8.62|8.39|8.6|3635000|6.954
1549031400|2019-02-01 14:30:00|8.53|8.62|8.49|8.52|3055400|6.89
1549290600|2019-02-04 14:30:00|8.54|8.55|8.45|8.49|2112900|6.865
1549377000|2019-02-05 14:30:00|8.58|8.6|8.37|8.4|1910300|6.792
1549463400|2019-02-06 14:30:00|8.43|8.46|8.34|8.4|1413500|6.792
1549549800|2019-02-07 14:30:00|8.33|8.33|8.23|8.29|1821700|6.704
1549636200|2019-02-08 14:30:00|7.86|7.94|7.44|7.61|7687500|6.154
1549895400|2019-02-11 14:30:00|7.69|7.76|7.6|7.71|3114300|6.235
1549981800|2019-02-12 14:30:00|7.82|7.9|7.76|7.8|4115800|6.307
1550068200|2019-02-13 14:30:00|7.73|7.89|7.65|7.65|4659700|6.186
1550154600|2019-02-14 14:30:00|7.69|7.75|7.52|7.72|4174300|6.243
1550241000|2019-02-15 14:30:00|7.83|7.9|7.79|7.81|2432000|6.315
1550586600|2019-02-19 14:30:00|7.74|7.76|7.54|7.56|4136000|6.113
1550673000|2019-02-20 14:30:00|7.71|7.71|7.59|7.6|3371400|6.146
1550759400|2019-02-21 14:30:00|7.62|7.66|7.48|7.59|3132500|6.138
1550845800|2019-02-22 14:30:00|7.66|7.78|7.65|7.75|1927800|6.267
1551105000|2019-02-25 14:30:00|7.71|7.73|7.58|7.58|1814900|6.129
1551191400|2019-02-26 14:30:00|7.66|7.75|7.62|7.7|3037900|6.226
1551277800|2019-02-27 14:30:00|7.67|7.7|7.59|7.62|2846600|6.162
1551364200|2019-02-28 14:30:00|7.69|7.74|7.63|7.73|4044700|6.251
1551450600|2019-03-01 14:30:00|7.74|7.76|7.58|7.59|2671400|6.138
1551709800|2019-03-04 14:30:00|7.72|7.82|7.71|7.8|2880900|6.307
1551796200|2019-03-05 14:30:00|7.81|7.92|7.76|7.83|2140500|6.332
1551882600|2019-03-06 14:30:00|7.82|7.87|7.77|7.78|2190800|6.291
1551969000|2019-03-07 14:30:00|7.73|7.75|7.53|7.54|2668400|6.097
1552055400|2019-03-08 14:30:00|7.51|7.59|7.39|7.56|1741900|6.113
1552311000|2019-03-11 13:30:00|7.71|7.88|7.68|7.84|2733700|6.34
1552397400|2019-03-12 13:30:00|7.85|7.92|7.83|7.87|1243600|6.364
1552483800|2019-03-13 13:30:00|7.91|8.07|7.88|8.04|1919600|6.501
1552570200|2019-03-14 13:30:00|7.96|8.09|7.94|8.09|2583700|6.542
1552656600|2019-03-15 13:30:00|8.08|8.18|8.05|8.13|4927800|6.574
1552915800|2019-03-18 13:30:00|8.16|8.31|8.16|8.3|2533100|6.712
1553002200|2019-03-19 13:30:00|8.33|8.35|8.11|8.23|2983900|6.655
1553088600|2019-03-20 13:30:00|8.24|8.25|7.92|8.03|3805800|6.493
1553175000|2019-03-21 13:30:00|8.41|8.49|8.27|8.37|5748200|6.768
1553261400|2019-03-22 13:30:00|8.29|8.31|8.04|8.09|2959300|6.542
1553520600|2019-03-25 13:30:00|8.2|8.22|8.05|8.09|2729600|6.542
1553607000|2019-03-26 13:30:00|8.19|8.22|7.99|8|4133600|6.469
1553693400|2019-03-27 13:30:00|8.07|8.07|7.78|7.78|5787500|6.291
1553779800|2019-03-28 13:30:00|7.83|7.85|7.67|7.67|4665900|6.202
1553866200|2019-03-29 13:30:00|7.77|7.8|7.54|7.56|5744500|6.113
1554125400|2019-04-01 13:30:00|7.64|7.82|7.62|7.82|5352200|6.323
1554211800|2019-04-02 13:30:00|7.79|7.94|7.79|7.86|2635100|6.356
1554298200|2019-04-03 13:30:00|7.86|7.95|7.85|7.92|2359000|6.404
1554384600|2019-04-04 13:30:00|7.88|8.1|7.85|8.07|2336200|6.526
1554471000|2019-04-05 13:30:00|8.05|8.16|8.05|8.15|2408800|6.59
1554730200|2019-04-08 13:30:00|8.04|8.15|7.98|8.14|2524100|6.582
1554816600|2019-04-09 13:30:00|8.12|8.16|7.96|7.98|4700300|6.453
1554903000|2019-04-10 13:30:00|7.99|8.1|7.95|8.03|2347300|6.493
1554989400|2019-04-11 13:30:00|8.08|8.1|8|8.09|2120000|6.542
1555075800|2019-04-12 13:30:00|8.12|8.14|7.96|8|2610200|6.469
1555335000|2019-04-15 13:30:00|8.09|8.1|7.99|8.02|2228000|6.485
1555421400|2019-04-16 13:30:00|8.02|8.02|7.88|7.93|3091100|6.412
1555507800|2019-04-17 13:30:00|8|8.01|7.96|8|2828900|6.469
1555594200|2019-04-18 13:30:00|8|8.13|7.94|8.09|3038200|6.542
1555939800|2019-04-22 13:30:00|8.11|8.13|8.03|8.04|1626700|6.501
1556026200|2019-04-23 13:30:00|8.06|8.12|8.05|8.09|2018900|6.542
1556112600|2019-04-24 13:30:00|8.01|8.03|7.82|7.84|2734000|6.34
1556199000|2019-04-25 13:30:00|7.85|7.87|7.76|7.78|2091100|6.291
1556285400|2019-04-26 13:30:00|7.84|7.89|7.79|7.86|1072800|6.356
1556544600|2019-04-29 13:30:00|7.87|7.91|7.81|7.83|954200|6.332
1556631000|2019-04-30 13:30:00|7.83|7.92|7.8|7.88|2046100|6.372
1556717400|2019-05-01 13:30:00|7.91|7.97|7.84|7.96|2666000|6.437
1556803800|2019-05-02 13:30:00|7.87|8.05|7.87|8.01|2918900|6.477
1556890200|2019-05-03 13:30:00|8.05|8.15|8|8.1|3931900|6.55
1557149400|2019-05-06 13:30:00|7.97|8.11|7.96|8.08|1527400|6.534
1557235800|2019-05-07 13:30:00|8.02|8.03|7.78|7.83|1975400|6.332
1557322200|2019-05-08 13:30:00|7.86|7.97|7.84|7.85|2278100|6.348
1557408600|2019-05-09 13:30:00|7.82|7.82|7.59|7.78|2567500|6.291
1557495000|2019-05-10 13:30:00|7.8|7.82|7.72|7.78|1749700|6.291
1557754200|2019-05-13 13:30:00|7.75|7.79|7.69|7.71|1788800|6.235
1557840600|2019-05-14 13:30:00|7.77|7.84|7.73|7.77|1793900|6.283
1557927000|2019-05-15 13:30:00|7.78|7.88|7.75|7.81|1589100|6.315
1558013400|2019-05-16 13:30:00|7.86|7.89|7.69|7.7|2607000|6.226
1558099800|2019-05-17 13:30:00|7.76|7.78|7.7|7.7|2922600|6.226
1558359000|2019-05-20 13:30:00|7.79|7.82|7.73|7.77|2185400|6.283
1558445400|2019-05-21 13:30:00|7.8|7.81|7.74|7.78|2677400|6.291
1558531800|2019-05-22 13:30:00|7.83|7.87|7.75|7.78|3201600|6.291
1558618200|2019-05-23 13:30:00|7.87|8.15|7.79|8.09|6201600|6.542
1558704600|2019-05-24 13:30:00|8.13|8.13|7.79|7.85|3940900|6.348
1559050200|2019-05-28 13:30:00|7.92|7.93|7.62|7.62|5958700|6.162
1559136600|2019-05-29 13:30:00|7.74|7.9|7.69|7.85|3725700|6.348
1559223000|2019-05-30 13:30:00|7.85|7.95|7.83|7.85|2419300|6.348
1559309400|2019-05-31 13:30:00|7.8|7.85|7.74|7.82|1651600|6.323
1559568600|2019-06-03 13:30:00|7.79|8.04|7.78|8.04|3202700|6.501
1559655000|2019-06-04 13:30:00|8.02|8.04|7.88|7.93|2469000|6.412
1559741400|2019-06-05 13:30:00|7.94|8.02|7.89|8|2419400|6.469
1559827800|2019-06-06 13:30:00|8.05|8.15|8.01|8.06|6772500|6.518
1559914200|2019-06-07 13:30:00|8.04|8.19|8.02|8.16|2160900|6.598
1560173400|2019-06-10 13:30:00|8.17|8.32|8.13|8.3|2338400|6.712
1560259800|2019-06-11 13:30:00|8.33|8.55|8.32|8.53|6181800|6.898
1560346200|2019-06-12 13:30:00|8.47|8.47|8.28|8.3|2108700|6.712
1560432600|2019-06-13 13:30:00|8.35|8.48|8.33|8.42|4275900|6.809
1560519000|2019-06-14 13:30:00|8.4|8.56|8.4|8.53|2537300|6.898
1560778200|2019-06-17 13:30:00|8.53|8.57|8.44|8.45|2155700|6.833
1560864600|2019-06-18 13:30:00|8.53|8.78|8.52|8.75|3460000|7.076
1560951000|2019-06-19 13:30:00|8.71|8.9|8.69|8.89|2549500|7.189
1561037400|2019-06-20 13:30:00|8.95|9.1|8.94|9.1|3486600|7.359
1561123800|2019-06-21 13:30:00|8.9|9.14|8.89|9.12|5977200|7.375
1561383000|2019-06-24 13:30:00|9.18|9.29|9.1|9.28|2880800|7.504
1561469400|2019-06-25 13:30:00|9.24|9.34|9.18|9.31|2322100|7.528
1561555800|2019-06-26 13:30:00|9.33|9.63|9.29|9.49|3959500|7.674
1561642200|2019-06-27 13:30:00|9.49|9.49|9.27|9.32|2879600|7.536
1561728600|2019-06-28 13:30:00|9.43|9.46|9.26|9.31|2493900|7.528
1561987800|2019-07-01 13:30:00|9.41|9.46|9.16|9.2|3684600|7.439
1562074200|2019-07-02 13:30:00|9.16|9.16|8.82|8.9|3902600|7.197
1562160600|2019-07-03 13:30:00|8.94|9.02|8.9|8.97|2152500|7.253
1562333400|2019-07-05 13:30:00|8.95|9.02|8.89|8.96|4627200|7.245
1562592600|2019-07-08 13:30:00|8.48|8.57|8.44|8.49|3264900|7.389|divid|0.635
1562679000|2019-07-09 13:30:00|8.46|8.65|8.46|8.63|3901100|7.511
1562765400|2019-07-10 13:30:00|8.66|8.68|8.6|8.66|2197800|7.537
1562851800|2019-07-11 13:30:00|8.66|8.72|8.56|8.66|2174600|7.537
1562938200|2019-07-12 13:30:00|8.63|8.71|8.53|8.7|1384400|7.572
1563197400|2019-07-15 13:30:00|8.68|8.74|8.6|8.6|1324800|7.485
1563283800|2019-07-16 13:30:00|8.6|8.64|8.53|8.56|1130300|7.45
1563370200|2019-07-17 13:30:00|8.59|8.59|8.48|8.53|1747600|7.424
1563456600|2019-07-18 13:30:00|8.48|8.49|8.36|8.41|2324900|7.319
1563543000|2019-07-19 13:30:00|8.49|8.5|8.32|8.32|2062600|7.241
1563802200|2019-07-22 13:30:00|8.36|8.43|8.34|8.35|2025900|7.267
1563888600|2019-07-23 13:30:00|8.4|8.51|8.39|8.46|2756700|7.363
1563975000|2019-07-24 13:30:00|8.45|8.48|8.37|8.37|1910400|7.284
1564061400|2019-07-25 13:30:00|8.47|8.47|8.35|8.35|1913900|7.267
1564147800|2019-07-26 13:30:00|8.38|8.42|8.3|8.32|1317600|7.241
1564407000|2019-07-29 13:30:00|8.37|8.38|8.26|8.3|1986400|7.224
1564493400|2019-07-30 13:30:00|8.42|8.48|8.28|8.31|1769400|7.232
1564579800|2019-07-31 13:30:00|8.4|8.42|8.11|8.17|3289200|7.11
1564666200|2019-08-01 13:30:00|8.25|8.28|7.98|8|2976400|6.962
1564752600|2019-08-02 13:30:00|7.97|7.99|7.92|7.93|2960100|6.902
1565011800|2019-08-05 13:30:00|7.93|7.95|7.76|7.8|3762300|6.788
1565098200|2019-08-06 13:30:00|7.92|7.95|7.83|7.86|2519700|6.841
1565184600|2019-08-07 13:30:00|7.82|7.94|7.81|7.9|1878200|6.875
1565271000|2019-08-08 13:30:00|7.95|7.97|7.86|7.88|1932300|6.858
1565357400|2019-08-09 13:30:00|7.87|7.92|7.81|7.84|1367400|6.823
1565616600|2019-08-12 13:30:00|7.81|7.86|7.81|7.82|1543700|6.806
1565703000|2019-08-13 13:30:00|7.8|7.93|7.77|7.87|1855400|6.849
1565789400|2019-08-14 13:30:00|7.81|7.81|7.71|7.71|2768300|6.71
1565875800|2019-08-15 13:30:00|7.67|7.81|7.51|7.54|5111500|6.562
1565962200|2019-08-16 13:30:00|7.54|7.72|7.54|7.69|4386900|6.693
1566221400|2019-08-19 13:30:00|7.67|7.81|7.51|7.59|1949400|6.606
1566307800|2019-08-20 13:30:00|7.6|7.72|7.5|7.65|2538100|6.658
1566394200|2019-08-21 13:30:00|7.73|7.84|7.7|7.81|2733500|6.797
1566480600|2019-08-22 13:30:00|7.79|7.89|7.76|7.84|2085600|6.823
1566567000|2019-08-23 13:30:00|7.74|7.87|7.71|7.79|2373600|6.78
1566826200|2019-08-26 13:30:00|7.93|8.07|7.9|8.04|2597100|6.997
1566912600|2019-08-27 13:30:00|8.05|8.05|7.82|7.84|6581200|6.823
1566999000|2019-08-28 13:30:00|7.86|8.06|7.85|8|3090200|6.962
1567085400|2019-08-29 13:30:00|8.02|8.02|7.9|7.98|2426000|6.945
1567171800|2019-08-30 13:30:00|8.04|8.07|7.99|8.03|2542700|6.989
1567517400|2019-09-03 13:30:00|8.01|8.02|7.92|7.99|2062700|6.954
1567603800|2019-09-04 13:30:00|8.2|8.27|8.18|8.23|3100400|7.163
1567690200|2019-09-05 13:30:00|8.33|8.38|8.15|8.25|2428800|7.18
1567776600|2019-09-06 13:30:00|8.26|8.3|8.16|8.21|1586400|7.145
1568035800|2019-09-09 13:30:00|8.24|8.3|8.21|8.25|1682000|7.18
1568122200|2019-09-10 13:30:00|8.23|8.25|8.12|8.17|1694200|7.11
1568208600|2019-09-11 13:30:00|8.17|8.31|8.14|8.21|1636500|7.145
1568295000|2019-09-12 13:30:00|8.2|8.31|8.12|8.17|2889400|7.11
1568381400|2019-09-13 13:30:00|8.28|8.3|8.2|8.22|1229900|7.154
1568640600|2019-09-16 13:30:00|8.3|8.42|8.24|8.39|2983600|7.302
1568727000|2019-09-17 13:30:00|8.3|8.35|8.27|8.33|2190900|7.25
1568813400|2019-09-18 13:30:00|8.35|8.46|8.34|8.37|1554000|7.284
1568899800|2019-09-19 13:30:00|8.46|8.49|8.33|8.34|1284200|7.258
1568986200|2019-09-20 13:30:00|8.38|8.49|8.35|8.36|3049200|7.276
1569245400|2019-09-23 13:30:00|8.38|8.41|8.31|8.33|2424500|7.25
1569331800|2019-09-24 13:30:00|8.39|8.41|8.17|8.18|2825500|7.119
1569418200|2019-09-25 13:30:00|8.17|8.25|8.1|8.22|2385000|7.154
1569504600|2019-09-26 13:30:00|8.25|8.28|8.11|8.11|2065500|7.058
1569591000|2019-09-27 13:30:00|8.2|8.24|8.13|8.21|1460300|7.145
1569850200|2019-09-30 13:30:00|8.19|8.19|8.04|8.1|2374400|7.05
1569936600|2019-10-01 13:30:00|8.14|8.14|7.96|8.02|2321600|6.98
1570023000|2019-10-02 13:30:00|8|8.04|7.9|7.96|2643700|6.928
1570109400|2019-10-03 13:30:00|7.96|8.02|7.93|7.98|1391600|6.945
1570195800|2019-10-04 13:30:00|8.04|8.13|8.02|8.07|1695800|7.023
1570455000|2019-10-07 13:30:00|8.12|8.14|8.05|8.06|1347800|7.015
1570541400|2019-10-08 13:30:00|8.06|8.06|7.87|7.88|4288200|6.858
1570627800|2019-10-09 13:30:00|8.28|8.38|8.17|8.36|6906700|7.276
1570714200|2019-10-10 13:30:00|8.09|8.28|8.09|8.2|3602900|7.373|divid|0.268
1570800600|2019-10-11 13:30:00|8.3|8.41|8.28|8.37|2516100|7.526
1571059800|2019-10-14 13:30:00|8.29|8.32|8.15|8.19|1925200|7.364
1571146200|2019-10-15 13:30:00|8.24|8.38|8.22|8.33|2958000|7.49
1571232600|2019-10-16 13:30:00|8.32|8.35|8.21|8.23|4673900|7.4
1571319000|2019-10-17 13:30:00|8.29|8.34|8.18|8.23|3339500|7.4
1571405400|2019-10-18 13:30:00|8.32|8.38|8.24|8.24|4373600|7.409
1571664600|2019-10-21 13:30:00|8.34|8.36|8.26|8.3|3351800|7.463
1571751000|2019-10-22 13:30:00|8.36|8.51|8.33|8.35|4853400|7.508
1571837400|2019-10-23 13:30:00|8.35|8.46|8.35|8.46|2048500|7.607
1571923800|2019-10-24 13:30:00|8.54|8.76|8.5|8.63|5652400|7.76
1572010200|2019-10-25 13:30:00|8.64|8.77|8.64|8.74|2661500|7.858
1572269400|2019-10-28 13:30:00|8.82|9.05|8.82|8.95|6359200|8.047
1572355800|2019-10-29 13:30:00|8.93|9.05|8.93|9.03|3372000|8.119
1572442200|2019-10-30 13:30:00|9.04|9.12|8.99|9.12|4082300|8.2
1572528600|2019-10-31 13:30:00|8.92|9|8.85|8.95|3598400|8.047
1572615000|2019-11-01 13:30:00|9|9.15|8.97|9.13|3673100|8.209
1572877800|2019-11-04 14:30:00|9.2|9.26|9.16|9.17|4154500|8.245
1572964200|2019-11-05 14:30:00|9.14|9.2|9.11|9.16|4750500|8.236
1573050600|2019-11-06 14:30:00|9.14|9.32|9.11|9.32|4724400|8.38
1573137000|2019-11-07 14:30:00|9.33|9.58|9.31|9.52|5724200|8.56
1573223400|2019-11-08 14:30:00|9.42|9.49|9.32|9.39|4201000|8.443
1573482600|2019-11-11 14:30:00|9.38|9.46|9.31|9.46|3624500|8.506
1573569000|2019-11-12 14:30:00|9.44|9.48|9.24|9.31|3330000|8.371
1573655400|2019-11-13 14:30:00|9.23|9.37|9.23|9.34|3152800|8.398
1573741800|2019-11-14 14:30:00|9.33|9.37|9.21|9.29|4353700|8.353
1573828200|2019-11-15 14:30:00|9.38|9.55|9.36|9.46|2770600|8.506
1574087400|2019-11-18 14:30:00|9.34|9.35|9.27|9.35|3198700|8.407
1574173800|2019-11-19 14:30:00|9.53|9.69|9.47|9.48|5185600|8.524
1574260200|2019-11-20 14:30:00|9.49|9.63|9.49|9.61|3893600|8.641
1574346600|2019-11-21 14:30:00|9.56|9.68|9.51|9.68|3436200|8.704
1574433000|2019-11-22 14:30:00|9.63|9.7|9.51|9.55|2500900|8.587
1574692200|2019-11-25 14:30:00|9.63|9.67|9.51|9.56|3199100|8.596
1574778600|2019-11-26 14:30:00|9.52|9.55|9.39|9.43|5681300|8.479
1574865000|2019-11-27 14:30:00|9.45|9.54|9.44|9.44|3115900|8.488
1575037800|2019-11-29 14:30:00|9.41|9.45|9.38|9.44|2529000|8.488
1575297000|2019-12-02 14:30:00|9.46|9.52|9.42|9.42|3413300|8.47
1575383400|2019-12-03 14:30:00|9.4|9.44|9.28|9.38|3694400|8.434
1575469800|2019-12-04 14:30:00|9.48|9.48|9.33|9.34|2820900|8.398
1575556200|2019-12-05 14:30:00|9.52|9.52|9.39|9.41|3374300|8.461
1575642600|2019-12-06 14:30:00|9.48|9.48|9.32|9.35|4096600|8.407
1575901800|2019-12-09 14:30:00|9.46|9.46|9.37|9.41|3293900|8.461
1575988200|2019-12-10 14:30:00|9.44|9.57|9.41|9.48|5602500|8.524
1576074600|2019-12-11 14:30:00|9.54|9.56|9.47|9.51|2401100|8.551
1576161000|2019-12-12 14:30:00|9.7|9.7|9.49|9.53|4173300|8.569
1576247400|2019-12-13 14:30:00|9.6|9.7|9.57|9.69|3647100|8.713
1576506600|2019-12-16 14:30:00|9.75|9.8|9.7|9.73|3084700|8.749
1576593000|2019-12-17 14:30:00|9.82|9.95|9.8|9.9|4623200|8.901
1576679400|2019-12-18 14:30:00|10|10.05|9.85|9.9|3173200|8.901
1576765800|2019-12-19 14:30:00|10|10.01|9.9|9.96|4061500|8.955
1576852200|2019-12-20 14:30:00|10|10.03|9.94|9.99|3141300|8.982
1577111400|2019-12-23 14:30:00|10.13|10.13|9.9|9.91|2687600|8.91
1577197800|2019-12-24 14:30:00|10.06|10.11|10.02|10.09|1120900|9.072
1577370600|2019-12-26 14:30:00|10.2|10.24|10.17|10.24|1162500|9.207
1577457000|2019-12-27 14:30:00|10.26|10.29|10.2|10.24|2161800|9.207
1577716200|2019-12-30 14:30:00|10.27|10.29|10.16|10.19|2716200|9.162
1577802600|2019-12-31 14:30:00|10.15|10.18|10.1|10.15|1289600|9.126
1577975400|2020-01-02 14:30:00|10.17|10.33|10.16|10.33|1597800|9.288
1578061800|2020-01-03 14:30:00|10.32|10.35|10.24|10.33|2846500|9.288
1578321000|2020-01-06 14:30:00|10.34|10.41|10.33|10.37|2062200|9.324
1578407400|2020-01-07 14:30:00|10.37|10.43|10.33|10.34|2447300|9.297
1578493800|2020-01-08 14:30:00|10.5|10.74|10.45|10.69|4527600|9.612
1578580200|2020-01-09 14:30:00|10.46|10.63|10.44|10.46|4959100|9.788|divid|0.418
1578666600|2020-01-10 14:30:00|10.46|10.61|10.3|10.32|4221700|9.657
1578925800|2020-01-13 14:30:00|10.3|10.49|10.3|10.41|3873200|9.741
1579012200|2020-01-14 14:30:00|10.32|10.4|10.15|10.26|5692900|9.601
1579098600|2020-01-15 14:30:00|10.25|10.34|10.16|10.23|3751000|9.572
1579185000|2020-01-16 14:30:00|10.26|10.4|10.24|10.35|3253000|9.685
1579271400|2020-01-17 14:30:00|10.4|10.51|10.37|10.5|4068700|9.825
1579617000|2020-01-21 14:30:00|10.51|10.67|10.5|10.61|2777300|9.928
1579703400|2020-01-22 14:30:00|10.71|10.76|10.7|10.74|2618100|10.05
1579789800|2020-01-23 14:30:00|10.67|10.68|10.5|10.6|2617700|9.919
1579876200|2020-01-24 14:30:00|10.67|10.82|10.67|10.77|4937600|10.078
1580135400|2020-01-27 14:30:00|10.47|10.48|10.24|10.35|2754700|9.685
1580221800|2020-01-28 14:30:00|10.4|10.47|10.35|10.44|1892200|9.769
1580308200|2020-01-29 14:30:00|10.42|10.49|10.38|10.44|1472400|9.769
1580394600|2020-01-30 14:30:00|10.34|10.5|10.34|10.49|3246200|9.816
1580481000|2020-01-31 14:30:00|10.3|10.32|10.09|10.19|5614100|9.535
1580740200|2020-02-03 14:30:00|10.31|10.38|10.25|10.31|2687700|9.647
1580826600|2020-02-04 14:30:00|10.53|10.55|10.43|10.44|3559600|9.769
1580913000|2020-02-05 14:30:00|10.62|10.63|10.49|10.53|2310600|9.853
1580999400|2020-02-06 14:30:00|10.42|10.55|10.37|10.54|2903100|9.863
1581085800|2020-02-07 14:30:00|10.32|10.41|10.28|10.37|2265200|9.703
1581345000|2020-02-10 14:30:00|10.28|10.36|10.26|10.31|2241800|9.647
1581431400|2020-02-11 14:30:00|10.46|10.56|10.39|10.53|2391500|9.853
1581517800|2020-02-12 14:30:00|10.63|10.79|10.63|10.72|3423200|10.031
1581604200|2020-02-13 14:30:00|10.62|10.7|10.6|10.65|2364400|9.965
1581690600|2020-02-14 14:30:00|10.7|10.77|10.64|10.67|2364700|9.984
1582036200|2020-02-18 14:30:00|10.61|10.8|10.58|10.77|2688100|10.078
1582122600|2020-02-19 14:30:00|10.88|11|10.86|10.98|2680500|10.274
1582209000|2020-02-20 14:30:00|10.99|10.99|10.77|10.82|2710400|10.125
1582295400|2020-02-21 14:30:00|10.88|10.97|10.78|10.91|2157300|10.209
1582554600|2020-02-24 14:30:00|10.37|10.49|10.32|10.43|2328600|9.76
1582641000|2020-02-25 14:30:00|10.44|10.49|10.13|10.17|4163600|9.516
1582727400|2020-02-26 14:30:00|10.31|10.5|10.26|10.3|3810300|9.638
1582813800|2020-02-27 14:30:00|10.03|10.16|9.84|9.97|4177200|9.329
1582900200|2020-02-28 14:30:00|9.47|9.74|9.38|9.7|7012500|9.077
1583159400|2020-03-02 14:30:00|9.7|10.19|9.7|10.18|4351600|9.526
1583245800|2020-03-03 14:30:00|9.92|10.19|9.76|9.81|5856700|9.179
1583332200|2020-03-04 14:30:00|9.94|10.19|9.87|10.15|4336600|9.498
1583418600|2020-03-05 14:30:00|9.91|9.99|9.72|9.81|4441200|9.179
1583505000|2020-03-06 14:30:00|9.42|9.49|9.35|9.45|3643100|8.843
1583760600|2020-03-09 13:30:00|8.16|8.5|8.02|8.04|3290600|7.523
1583847000|2020-03-10 13:30:00|8.74|8.8|8.1|8.4|7208700|7.86
1583933400|2020-03-11 13:30:00|8.09|8.21|7.89|8.11|6919500|7.589
1584019800|2020-03-12 13:30:00|7.5|7.71|7.23|7.32|5722600|6.849
1584106200|2020-03-13 13:30:00|7.65|7.77|7.27|7.66|5251900|7.168
1584365400|2020-03-16 13:30:00|7.01|7.33|6.76|6.88|3810900|6.438
1584451800|2020-03-17 13:30:00|6.99|7.46|6.81|7.41|4048900|6.934
1584538200|2020-03-18 13:30:00|6.44|6.78|6.2|6.35|6129500|5.942
1584624600|2020-03-19 13:30:00|6.6|6.9|6.33|6.84|5680900|6.4
1584711000|2020-03-20 13:30:00|7.22|7.22|6.48|6.51|8127700|6.092
1584970200|2020-03-23 13:30:00|6.7|6.77|6.45|6.58|6448300|6.157
1585056600|2020-03-24 13:30:00|7.02|7.13|6.87|6.92|7919300|6.475
1585143000|2020-03-25 13:30:00|7|7.34|6.77|7.08|7257500|6.625
1585229400|2020-03-26 13:30:00|7.13|7.78|7.07|7.74|9247100|7.242
1585315800|2020-03-27 13:30:00|7.29|7.48|7.21|7.31|4984400|6.84
1585575000|2020-03-30 13:30:00|7.37|7.45|7.29|7.39|3140200|6.915
1585661400|2020-03-31 13:30:00|7.43|7.66|7.37|7.6|5799100|7.111
1585747800|2020-04-01 13:30:00|7.48|7.63|7.41|7.58|4320800|7.093
1585834200|2020-04-02 13:30:00|7.55|7.76|7.42|7.58|6497800|7.093
1585920600|2020-04-03 13:30:00|7.77|7.79|7.56|7.63|3612500|7.14
1586179800|2020-04-06 13:30:00|7.8|8.09|7.8|8|3191300|7.486
1586266200|2020-04-07 13:30:00|8.11|8.22|8|8.02|3065700|7.504
1586352600|2020-04-08 13:30:00|8.12|8.23|8.1|8.2|3725600|7.673
1586439000|2020-04-09 13:30:00|8.35|8.5|8.1|8.11|3890800|7.589
1586784600|2020-04-13 13:30:00|8.27|8.34|8.2|8.29|2369100|7.757
1586871000|2020-04-14 13:30:00|8.44|8.52|8.41|8.43|2198000|7.888
1586957400|2020-04-15 13:30:00|8.07|8.15|7.97|8.04|3012800|7.523
1587043800|2020-04-16 13:30:00|8.25|8.27|8.01|8.01|3553100|7.495
1587130200|2020-04-17 13:30:00|8.24|8.26|8.13|8.15|2596600|7.626
1587389400|2020-04-20 13:30:00|8.11|8.2|8.02|8.02|2629700|7.504
1587475800|2020-04-21 13:30:00|7.64|7.81|7.64|7.78|4004100|7.28
1587562200|2020-04-22 13:30:00|8.1|8.2|7.98|8.13|4128300|7.607
1587648600|2020-04-23 13:30:00|8.28|8.43|8.26|8.3|3504500|7.766
1587735000|2020-04-24 13:30:00|8.34|8.4|8.09|8.2|2787800|7.673
1587994200|2020-04-27 13:30:00|8.2|8.32|8.18|8.27|1862700|7.738
1588080600|2020-04-28 13:30:00|8.54|8.55|8.3|8.31|3121800|7.776
1588167000|2020-04-29 13:30:00|8.67|8.74|8.49|8.69|5134600|8.131
1588253400|2020-04-30 13:30:00|8.56|8.94|8.43|8.57|2579400|8.019
1588339800|2020-05-01 13:30:00|8.43|8.43|8.19|8.25|1238900|7.72
1588599000|2020-05-04 13:30:00|8.34|8.52|8.29|8.52|2925500|7.972
1588685400|2020-05-05 13:30:00|8.58|8.66|8.55|8.56|2475400|8.01
1588771800|2020-05-06 13:30:00|8.54|8.56|8.45|8.47|1972300|7.926
1588858200|2020-05-07 13:30:00|8.64|8.66|8.53|8.59|2244300|8.038
1588944600|2020-05-08 13:30:00|8.81|8.86|8.72|8.76|1658100|8.197
1589203800|2020-05-11 13:30:00|8.69|8.73|8.6|8.63|1571500|8.075
1589290200|2020-05-12 13:30:00|8.81|8.84|8.55|8.56|4313200|8.01
1589376600|2020-05-13 13:30:00|8.77|8.77|8.39|8.46|4490800|7.916
1589463000|2020-05-14 13:30:00|8.45|8.66|8.41|8.65|4864100|8.094
1589549400|2020-05-15 13:30:00|8.62|8.66|8.53|8.55|3338800|8
1589808600|2020-05-18 13:30:00|8.82|8.94|8.77|8.9|3523000|8.328
1589895000|2020-05-19 13:30:00|8.99|9.12|8.9|9.11|7015400|8.524
1589981400|2020-05-20 13:30:00|9.3|9.48|9.23|9.33|6806600|8.73
1590067800|2020-05-21 13:30:00|9.36|9.36|9.19|9.21|4240000|8.618
1590154200|2020-05-22 13:30:00|9.11|9.13|8.96|9.02|4778400|8.44
1590499800|2020-05-26 13:30:00|9.45|9.48|9.17|9.2|3761900|8.609
1590586200|2020-05-27 13:30:00|9.29|9.29|8.99|9.02|5391700|8.44
1590672600|2020-05-28 13:30:00|9.13|9.17|8.94|8.96|6131300|8.384
1590759000|2020-05-29 13:30:00|9.03|9.03|8.82|8.89|13799600|8.319
1591018200|2020-06-01 13:30:00|9.11|9.24|9.02|9.22|5924100|8.627
1591104600|2020-06-02 13:30:00|9.4|9.48|9.28|9.34|4320400|8.74
1591191000|2020-06-03 13:30:00|9.54|9.66|9.41|9.48|6083200|8.871
1591277400|2020-06-04 13:30:00|9.31|9.33|9.02|9.07|5163800|8.487
1591363800|2020-06-05 13:30:00|9.42|9.55|9.36|9.41|4844900|8.805
1591623000|2020-06-08 13:30:00|9.53|9.55|9.44|9.52|2938200|8.908
1591709400|2020-06-09 13:30:00|9.5|9.56|9.44|9.49|3952800|8.88
1591795800|2020-06-10 13:30:00|9.5|9.57|9.36|9.53|6374400|8.917
1591882200|2020-06-11 13:30:00|9.28|9.3|8.93|8.97|4043300|8.393
1591968600|2020-06-12 13:30:00|9.21|9.24|9.02|9.19|2976900|8.599
1592227800|2020-06-15 13:30:00|9.06|9.3|9.04|9.28|2950800|8.684
1592314200|2020-06-16 13:30:00|9.34|9.42|9.24|9.28|3184900|8.684
1592400600|2020-06-17 13:30:00|9.32|9.34|9.21|9.29|5779200|8.693
1592487000|2020-06-18 13:30:00|9.24|9.34|9.19|9.21|3232900|8.618
1592573400|2020-06-19 13:30:00|9.38|9.43|9.18|9.19|5916900|8.599
1592832600|2020-06-22 13:30:00|9.34|9.42|9.27|9.27|5220000|8.674
1592919000|2020-06-23 13:30:00|9.37|9.45|9.34|9.34|3327400|8.74
1593005400|2020-06-24 13:30:00|9.32|9.38|9.16|9.36|5088400|8.758
1593091800|2020-06-25 13:30:00|9.33|9.42|9.29|9.41|3844400|8.805
1593178200|2020-06-26 13:30:00|9.36|9.37|9.21|9.22|2918300|8.627
1593437400|2020-06-29 13:30:00|9.22|9.25|9.18|9.24|3005500|8.646
1593523800|2020-06-30 13:30:00|9.25|9.3|9.16|9.19|3493100|8.599
1593610200|2020-07-01 13:30:00|9.2|9.23|9.07|9.12|2647200|8.534
1593696600|2020-07-02 13:30:00|9.34|9.39|9.28|9.28|3272900|8.684
1594042200|2020-07-06 13:30:00|9.37|9.42|9.3|9.33|6696700|8.73
1594128600|2020-07-07 13:30:00|9.36|9.4|9.21|9.21|4832100|8.618
1594215000|2020-07-08 13:30:00|8.89|8.94|8.86|8.9|5360400|8.9|divid|0.592
1594301400|2020-07-09 13:30:00|8.99|9|8.79|8.82|5448600|8.82
1594387800|2020-07-10 13:30:00|8.84|8.89|8.77|8.87|4245000|8.87
1594647000|2020-07-13 13:30:00|8.93|8.97|8.82|8.84|5149600|8.84
1594733400|2020-07-14 13:30:00|8.75|8.92|8.75|8.9|2994200|8.9
1594819800|2020-07-15 13:30:00|8.9|8.99|8.87|8.97|1995100|8.97
1594906200|2020-07-16 13:30:00|8.97|9.04|8.94|8.98|2089800|8.98
1594992600|2020-07-17 13:30:00|8.97|8.97|8.9|8.9|1372700|8.9