1123680600|2005-08-10 13:30:00|51.67|51.965|51.255|51.441|146600|20.746
1123767000|2005-08-11 13:30:00|51.463|51.67|51.103|51.245|117700|20.666
1123853400|2005-08-12 13:30:00|51.245|51.288|50.764|50.939|126300|20.543
1124112600|2005-08-15 13:30:00|51.812|51.943|51.343|51.692|158000|20.847
1124199000|2005-08-16 13:30:00|51.092|51.43|51.037|51.234|61300|20.662
1124285400|2005-08-17 13:30:00|51.234|51.234|50.655|50.797|22700|20.486
1124371800|2005-08-18 13:30:00|50.764|50.764|50.491|50.622|29900|20.416
1124458200|2005-08-19 13:30:00|50.491|50.961|50.437|50.852|77800|20.508
1124717400|2005-08-22 13:30:00|50.983|51.059|50.371|50.568|220900|20.394
1124803800|2005-08-23 13:30:00|50.677|50.884|50.655|50.808|114500|20.49
1124890200|2005-08-24 13:30:00|51.365|51.681|51.146|51.157|110200|20.631
1124976600|2005-08-25 13:30:00|51.867|52.02|51.79|52.02|112600|20.979
1125063000|2005-08-26 13:30:00|51.921|52.107|51.67|51.725|28400|20.86
1125322200|2005-08-29 13:30:00|51.528|51.812|51.507|51.747|52500|20.869
1125408600|2005-08-30 13:30:00|51.212|51.212|50.437|50.775|133500|20.477
1125495000|2005-08-31 13:30:00|51.059|51.998|51.059|51.878|79000|20.922
1125581400|2005-09-01 13:30:00|52.456|53.122|52.402|53.057|90400|21.397
1125667800|2005-09-02 13:30:00|53.45|54.476|53.45|54.301|76300|21.899
1126013400|2005-09-06 13:30:00|56.67|56.758|56.245|56.376|133100|22.736
1126099800|2005-09-07 13:30:00|55.36|55.426|55.011|55.131|63200|22.234
1126186200|2005-09-08 13:30:00|54.749|54.803|54.323|54.4|72700|21.939
1126272600|2005-09-09 13:30:00|54.454|54.967|54.454|54.64|83400|22.036
1126531800|2005-09-12 13:30:00|54.094|54.716|54.094|54.52|29400|21.987
1126618200|2005-09-13 13:30:00|54.421|54.563|54.17|54.432|25100|21.952
1126704600|2005-09-14 13:30:00|54.771|55.011|54.596|54.858|39200|22.124
1126791000|2005-09-15 13:30:00|54.181|54.574|53.974|54.225|36200|21.868
1126877400|2005-09-16 13:30:00|54.138|54.421|53.821|54.389|26100|21.934
1127136600|2005-09-19 13:30:00|53.799|54.312|53.69|54.116|49000|21.824
1127223000|2005-09-20 13:30:00|53.974|54.017|53.384|53.472|43200|21.565
1127309400|2005-09-21 13:30:00|53.897|54.214|53.723|53.723|63500|21.666
1127395800|2005-09-22 13:30:00|53.177|53.417|52.98|53.384|80600|21.529
1127482200|2005-09-23 13:30:00|53.166|53.581|53.1|53.515|55400|21.582
1127741400|2005-09-26 13:30:00|53.057|53.384|52.838|53.199|28500|21.455
1127827800|2005-09-27 13:30:00|52.336|52.762|52.183|52.697|42000|21.252
1127914200|2005-09-28 13:30:00|52.74|52.773|52.347|52.555|37600|21.195
1128000600|2005-09-29 13:30:00|51.343|52.074|51.343|52.031|39300|20.983
1128087000|2005-09-30 13:30:00|51.517|51.659|51.135|51.255|272900|20.671
1128346200|2005-10-03 13:30:00|51.234|51.638|51.234|51.496|73900|20.768
1128432600|2005-10-04 13:30:00|51.703|52.085|51.31|51.321|82100|20.697
1128519000|2005-10-05 13:30:00|51.496|51.496|50.993|51.015|40400|20.574
1128605400|2005-10-06 13:30:00|51.092|51.092|50.568|50.808|62500|20.49
1128691800|2005-10-07 13:30:00|50.841|51.146|50.841|51.146|25000|20.627
1128951000|2005-10-10 13:30:00|50.928|51.037|50.6|50.721|25000|20.455
1129037400|2005-10-11 13:30:00|50.655|50.699|50.36|50.513|23900|20.371
1129123800|2005-10-12 13:30:00|50.513|50.557|49.847|50.033|69900|20.178
1129210200|2005-10-13 13:30:00|49.236|49.29|48.908|49.29|51100|19.878
1129296600|2005-10-14 13:30:00|49.236|49.727|48.908|49.607|48700|20.006
1129555800|2005-10-17 13:30:00|49.618|49.978|49.509|49.672|22700|20.032
1129642200|2005-10-18 13:30:00|49.138|49.312|48.81|49.127|34700|19.812
1129728600|2005-10-19 13:30:00|48.319|49.039|48.231|49.039|61400|19.777
1129815000|2005-10-20 13:30:00|49.127|49.356|48.515|48.624|41300|19.61
1129901400|2005-10-21 13:30:00|49.116|49.279|48.668|48.941|70100|19.737
1130160600|2005-10-24 13:30:00|49.41|50.055|49.4|49.924|43300|20.134
1130247000|2005-10-25 13:30:00|50.098|50.273|49.793|49.836|55100|20.099
1130333400|2005-10-26 13:30:00|49.127|49.29|48.504|48.559|61800|19.583
1130419800|2005-10-27 13:30:00|49.039|49.214|48.865|49.017|96900|19.768
1130506200|2005-10-28 13:30:00|49.334|50.197|49.312|50.175|58300|20.235
1130769000|2005-10-31 14:30:00|50.175|50.207|49.793|50.044|28300|20.182
1130855400|2005-11-01 14:30:00|50.055|50.12|49.4|49.924|29500|20.134
1130941800|2005-11-02 14:30:00|49.312|50.491|49.279|50.491|40300|20.363
1131028200|2005-11-03 14:30:00|50.568|50.568|49.683|49.825|42500|20.094
1131114600|2005-11-04 14:30:00|50|50.055|49.618|49.945|34600|20.143
1131373800|2005-11-07 14:30:00|50.207|50.469|49.989|50.426|40800|20.336
1131460200|2005-11-08 14:30:00|49.825|49.847|49.007|49.323|45400|19.892
1131546600|2005-11-09 14:30:00|49.782|50.218|49.782|50.055|43700|20.187
1131633000|2005-11-10 14:30:00|50.622|50.655|50.295|50.524|38500|20.376
1131719400|2005-11-11 14:30:00|50.535|50.535|50|50.262|32800|20.27
1131978600|2005-11-14 14:30:00|50.6|51.037|50.448|50.993|71200|20.565
1132065000|2005-11-15 14:30:00|50.579|50.797|50.306|50.382|27500|20.319
1132151400|2005-11-16 14:30:00|50.022|50.251|49.782|50.164|34600|20.231
1132237800|2005-11-17 14:30:00|50.83|50.873|50.546|50.731|52300|20.46
1132324200|2005-11-18 14:30:00|51.212|51.496|51.026|51.397|62100|20.728
1132583400|2005-11-21 14:30:00|51.517|51.659|51.365|51.539|34800|20.785
1132669800|2005-11-22 14:30:00|51.092|51.812|50.841|51.648|50800|20.829
1132756200|2005-11-23 14:30:00|52.031|52.216|51.889|52.009|36000|20.975
1132929000|2005-11-25 14:30:00|52.205|52.205|51.921|52.02|11600|20.979
1133188200|2005-11-28 14:30:00|51.758|52.129|51.474|51.932|242000|20.944
1133274600|2005-11-29 14:30:00|51.889|51.965|51.692|51.758|21800|20.873
1133361000|2005-11-30 14:30:00|50.972|51.114|50.557|50.568|29800|20.78|divid|0.96288
1133447400|2005-12-01 14:30:00|51.015|52.031|51.015|52.02|68500|21.377
1133533800|2005-12-02 14:30:00|51.517|51.725|51.245|51.539|36000|21.179
1133793000|2005-12-05 14:30:00|51.812|51.987|51.485|51.932|37500|21.341
1133879400|2005-12-06 14:30:00|51.463|51.954|51.31|51.747|30300|21.265
1133965800|2005-12-07 14:30:00|51.157|51.43|51.059|51.419|54500|21.13
1134052200|2005-12-08 14:30:00|51.987|52.609|51.878|52.336|83900|21.507
1134138600|2005-12-09 14:30:00|52.26|52.511|51.976|52.216|43000|21.458
1134397800|2005-12-12 14:30:00|53.81|53.81|53.286|53.483|59000|21.978
1134484200|2005-12-13 14:30:00|53.876|54.301|53.635|54.094|57900|22.229
1134570600|2005-12-14 14:30:00|53.624|53.821|53.548|53.723|19200|22.077
1134657000|2005-12-15 14:30:00|53.035|53.1|52.729|52.959|36800|21.763
1134743400|2005-12-16 14:30:00|54.039|54.181|53.657|53.766|28700|22.095
1135002600|2005-12-19 14:30:00|53.275|53.777|53.275|53.417|267100|21.951
1135089000|2005-12-20 14:30:00|53.734|53.963|53.526|53.603|114500|22.027
1135175400|2005-12-21 14:30:00|54.279|54.541|54.083|54.421|87900|22.364
1135261800|2005-12-22 14:30:00|53.734|54.367|53.734|54.236|45600|22.287
1135348200|2005-12-23 14:30:00|54.017|54.017|53.079|53.253|34900|21.884
1135693800|2005-12-27 14:30:00|53.221|53.428|53.068|53.068|39000|21.807
1135780200|2005-12-28 14:30:00|53.668|53.908|53.155|53.362|31300|21.929
1135866600|2005-12-29 14:30:00|53.493|53.635|53.286|53.352|26500|21.924
1135953000|2005-12-30 14:30:00|53.133|53.275|52.849|53.155|22500|21.843
1136298600|2006-01-03 14:30:00|53.832|54.585|53.821|54.574|71900|22.427
1136385000|2006-01-04 14:30:00|54.585|54.749|54.4|54.651|55600|22.458
1136471400|2006-01-05 14:30:00|54.509|54.552|54.039|54.039|28600|22.207
1136557800|2006-01-06 14:30:00|54.225|54.476|53.985|54.443|60500|22.373
1136817000|2006-01-09 14:30:00|53.832|53.843|53.002|53.439|43100|21.96
1136903400|2006-01-10 14:30:00|53.068|53.493|53.068|53.341|33300|21.92
1136989800|2006-01-11 14:30:00|53.439|53.799|53.242|53.592|62100|22.023
1137076200|2006-01-12 14:30:00|53.679|53.854|53.166|53.221|114600|21.87
1137162600|2006-01-13 14:30:00|53.079|53.384|53.013|53.275|118100|21.893
1137508200|2006-01-17 14:30:00|53.865|54.269|53.821|54.236|187500|22.287
1137594600|2006-01-18 14:30:00|54.662|54.858|54.421|54.629|65800|22.449
1137681000|2006-01-19 14:30:00|54.596|55.131|54.541|54.989|58400|22.597
1137767400|2006-01-20 14:30:00|54.847|54.847|54.269|54.552|53400|22.418
1138026600|2006-01-23 14:30:00|54.64|54.793|54.585|54.727|55900|22.489
1138113000|2006-01-24 14:30:00|55.011|55.033|54.705|54.869|27600|22.548
1138199400|2006-01-25 14:30:00|54.782|55.48|54.705|55.131|49600|22.655
1138285800|2006-01-26 14:30:00|55.131|55.142|54.803|54.814|53400|22.525
1138372200|2006-01-27 14:30:00|55|55.033|54.334|54.367|26300|22.341
1138631400|2006-01-30 14:30:00|55.568|55.873|55.502|55.59|73800|22.844
1138717800|2006-01-31 14:30:00|55.513|56.332|55.513|56.332|186400|23.149
1138804200|2006-02-01 14:30:00|55.862|56.288|55.753|56.103|41200|23.055
1138890600|2006-02-02 14:30:00|56.539|57.009|56.288|56.485|49700|23.212
1138977000|2006-02-03 14:30:00|56.485|56.692|56.441|56.561|81000|23.243
1139236200|2006-02-06 14:30:00|55.852|55.852|55.175|55.382|52000|22.759
1139322600|2006-02-07 14:30:00|55.251|55.459|55.142|55.24|37000|22.7
1139409000|2006-02-08 14:30:00|56.823|56.998|55.961|56.245|71700|23.113
1139495400|2006-02-09 14:30:00|56.31|56.485|56.124|56.179|30100|23.086
1139581800|2006-02-10 14:30:00|56.223|56.223|55.568|55.83|44600|22.942
1139841000|2006-02-13 14:30:00|55.688|55.961|55.622|55.786|25200|22.924
1139927400|2006-02-14 14:30:00|55.448|55.448|54.782|55.404|66700|22.767
1140013800|2006-02-15 14:30:00|55.862|55.972|55.633|55.83|39000|22.942
1140100200|2006-02-16 14:30:00|55.557|55.961|55.349|55.906|29400|22.974
1140186600|2006-02-17 14:30:00|54.749|55.218|54.651|55.12|57900|22.651
1140532200|2006-02-21 14:30:00|56.048|56.157|55.48|55.666|48700|22.875
1140618600|2006-02-22 14:30:00|56.79|56.976|56.67|56.932|45000|23.396
1140705000|2006-02-23 14:30:00|57.074|57.369|56.79|56.823|99800|23.351
1140791400|2006-02-24 14:30:00|58.788|59.017|58.352|58.352|57800|23.979
1141050600|2006-02-27 14:30:00|58.1|58.1|57.697|57.86|42700|23.777
1141137000|2006-02-28 14:30:00|57.227|57.598|57.172|57.478|21400|23.62
1141223400|2006-03-01 14:30:00|57.26|57.271|56.987|57.238|35500|23.521
1141309800|2006-03-02 14:30:00|57.02|57.424|56.779|57.303|46400|23.548
1141396200|2006-03-03 14:30:00|56.91|57.031|56.67|56.845|36200|23.36
1141655400|2006-03-06 14:30:00|57.009|57.02|56.692|56.801|29900|23.342
1141741800|2006-03-07 14:30:00|55.983|56.386|55.983|56.114|41700|23.059
1141828200|2006-03-08 14:30:00|55.961|56.114|55.71|56.081|28300|23.046
1141914600|2006-03-09 14:30:00|56.157|56.19|55.895|55.895|34000|22.969
1142001000|2006-03-10 14:30:00|55.753|56.408|55.731|56.255|34700|23.117
1142260200|2006-03-13 14:30:00|56.79|56.976|56.703|56.921|57000|23.391
1142346600|2006-03-14 14:30:00|56.321|57.162|56.321|57.107|48200|23.467
1142433000|2006-03-15 14:30:00|57.86|57.959|57.369|57.609|36100|23.674
1142519400|2006-03-16 14:30:00|57.162|57.642|57.14|57.5|43600|23.629
1142605800|2006-03-17 14:30:00|57.391|57.566|57.249|57.358|29900|23.571
1142865000|2006-03-20 14:30:00|57.216|57.424|56.921|57.26|24200|23.53
1142951400|2006-03-21 14:30:00|56.758|56.943|56.605|56.659|10300|23.283
1143037800|2006-03-22 14:30:00|56.201|56.485|56.168|56.299|21500|23.135
1143124200|2006-03-23 14:30:00|55.906|55.95|55.197|55.393|55700|22.763
1143210600|2006-03-24 14:30:00|55.186|55.786|55.186|55.622|27000|22.857
1143469800|2006-03-27 14:30:00|55.611|55.699|55.328|55.459|26100|22.79
1143556200|2006-03-28 14:30:00|54.421|54.585|53.93|54.039|38500|22.207
1143642600|2006-03-29 14:30:00|53.941|54.607|53.854|54.312|26000|22.319
1143729000|2006-03-30 14:30:00|54.934|55.011|54.683|54.891|24300|22.557
1143815400|2006-03-31 14:30:00|54.913|54.913|54.105|54.181|24300|22.265
1144071000|2006-04-03 13:30:00|54.116|54.749|54.116|54.432|27000|22.368
1144157400|2006-04-04 13:30:00|55.131|55.262|55.011|55.218|53600|22.691
1144243800|2006-04-05 13:30:00|54.4|54.989|54.148|54.825|29900|22.53
1144330200|2006-04-06 13:30:00|55.459|55.611|55.153|55.382|52400|22.759
1144416600|2006-04-07 13:30:00|54.312|54.334|53.799|54.138|29900|22.247
1144675800|2006-04-10 13:30:00|53.985|54.225|53.701|53.821|27700|22.117
1144762200|2006-04-11 13:30:00|53.93|53.963|53.373|53.493|18400|21.982
1144848600|2006-04-12 13:30:00|53.417|53.766|53.057|53.308|18300|21.906
1144935000|2006-04-13 13:30:00|52.838|53.472|52.828|53.373|78400|21.933
1145280600|2006-04-17 13:30:00|53.341|53.985|53.341|53.755|34500|22.09
1145367000|2006-04-18 13:30:00|54.17|54.64|54.148|54.454|53300|22.377
1145453400|2006-04-19 13:30:00|55.513|55.917|55.48|55.819|51800|22.938
1145539800|2006-04-20 13:30:00|55.415|55.611|55.24|55.437|24800|22.781
1145626200|2006-04-21 13:30:00|56.19|56.299|55.841|56.081|20600|23.046
1145885400|2006-04-24 13:30:00|55.808|56.365|55.731|56.223|29900|23.104
1145971800|2006-04-25 13:30:00|56.277|56.583|55.972|56.288|33800|23.131
1146058200|2006-04-26 13:30:00|56.288|56.299|55.884|56.114|29000|23.059
1146144600|2006-04-27 13:30:00|55.491|56.79|55.459|56.605|33700|23.261
1146231000|2006-04-28 13:30:00|56.845|57.325|56.845|57.325|38100|23.557
1146490200|2006-05-01 13:30:00|57.347|57.686|57.118|57.205|18300|23.508
1146576600|2006-05-02 13:30:00|57.413|58.035|57.303|57.969|28400|23.822
1146663000|2006-05-03 13:30:00|57.544|57.74|57.336|57.511|27900|23.633
1146749400|2006-05-04 13:30:00|57.587|58.286|57.587|58.068|21100|23.862
1146835800|2006-05-05 13:30:00|57.293|57.784|57.183|57.598|31500|23.669
1147095000|2006-05-08 13:30:00|58.111|58.199|57.609|57.849|15700|23.772
1147181400|2006-05-09 13:30:00|57.336|57.991|57.336|57.969|7400|23.822
1147267800|2006-05-10 13:30:00|58.275|58.319|57.915|58.231|13200|23.929
1147354200|2006-05-11 13:30:00|57.369|57.402|56.9|57.063|30600|23.449
1147440600|2006-05-12 13:30:00|57.347|57.478|56.67|56.692|29600|23.297
1147699800|2006-05-15 13:30:00|57.194|57.893|57.194|57.522|56200|23.638
1147786200|2006-05-16 13:30:00|58.133|58.515|57.959|58.472|40200|24.028
1147872600|2006-05-17 13:30:00|58.515|58.526|56.9|57.566|20600|23.656
1147959000|2006-05-18 13:30:00|57.566|58.745|57.566|58.548|46800|24.06
1148045400|2006-05-19 13:30:00|58.297|58.614|57.86|58.373|33100|23.988
1148304600|2006-05-22 13:30:00|58.57|59.007|58.461|58.777|40300|24.154
1148391000|2006-05-23 13:30:00|59.41|60.033|59.356|59.607|44200|24.495
1148477400|2006-05-24 13:30:00|59.279|59.443|58.897|59.443|40100|24.427
1148563800|2006-05-25 13:30:00|60.437|60.666|60.022|60.459|61000|24.845
1148650200|2006-05-26 13:30:00|60.59|61.332|60.459|61.135|30700|25.123
1148995800|2006-05-30 13:30:00|61.332|61.496|60.961|61.135|26200|25.123
1149082200|2006-05-31 13:30:00|61.496|62.38|61.266|61.867|39300|25.423
1149168600|2006-06-01 13:30:00|60.677|62.096|60.611|61.932|58800|25.45
1149255000|2006-06-02 13:30:00|62.718|62.817|62.052|62.336|45700|25.616
1149514200|2006-06-05 13:30:00|62.762|62.784|62.118|62.172|19800|25.549
1149600600|2006-06-06 13:30:00|62.434|62.707|62.238|62.598|40600|25.724
1149687000|2006-06-07 13:30:00|60.666|61.015|60.502|60.513|30500|25.54|divid|1.65066
1149773400|2006-06-08 13:30:00|60.317|60.568|59.509|60.142|45500|25.384
1149859800|2006-06-09 13:30:00|59.454|59.869|59.279|59.367|27900|25.057
1150119000|2006-06-12 13:30:00|59.585|59.738|59.116|59.181|25900|24.978
1150205400|2006-06-13 13:30:00|58.428|58.843|57.893|58.231|26700|24.577
1150291800|2006-06-14 13:30:00|58.919|59.334|58.69|59.214|43300|24.992
1150378200|2006-06-15 13:30:00|60.218|60.742|59.989|60.731|46000|25.633
1150464600|2006-06-16 13:30:00|60.699|61.037|60.426|60.688|25400|25.614
1150723800|2006-06-19 13:30:00|60.83|60.83|59.967|60.153|35700|25.388
1150810200|2006-06-20 13:30:00|60.568|60.808|60.382|60.491|9100|25.531
1150896600|2006-06-21 13:30:00|60.742|61.441|60.742|61.255|66900|25.854
1150983000|2006-06-22 13:30:00|60.535|60.742|59.902|60.066|19100|25.352
1151069400|2006-06-23 13:30:00|59.356|59.814|59.356|59.629|19300|25.167
1151328600|2006-06-26 13:30:00|58.821|59.498|58.592|59.443|26600|25.089
1151415000|2006-06-27 13:30:00|58.723|58.745|58.352|58.439|83900|24.665
1151501400|2006-06-28 13:30:00|58.406|58.483|58.046|58.264|58300|24.591
1151587800|2006-06-29 13:30:00|58.111|59.094|57.969|59.083|41300|24.937
1151674200|2006-06-30 13:30:00|58.941|59.269|58.93|59.017|15200|24.909
1151933400|2006-07-03 13:30:00|58.919|59.443|58.919|59.4|7700|25.071
1152106200|2006-07-05 13:30:00|58.723|58.93|58.428|58.734|17200|24.789
1152192600|2006-07-06 13:30:00|59.345|59.607|59.203|59.498|22200|25.112
1152279000|2006-07-07 13:30:00|60.262|60.524|60.033|60.044|22600|25.342
1152538200|2006-07-10 13:30:00|59.989|60.306|59.803|60.197|17400|25.407
1152624600|2006-07-11 13:30:00|60.197|60.262|59.389|60.12|18100|25.375
1152711000|2006-07-12 13:30:00|59.192|59.192|58.483|58.483|31300|24.683
1152797400|2006-07-13 13:30:00|59.312|59.465|58.952|59.127|23300|24.955
1152883800|2006-07-14 13:30:00|59.127|59.17|58.624|58.865|11200|24.845
1153143000|2006-07-17 13:30:00|58.231|58.537|57.86|58.21|51000|24.568
1153229400|2006-07-18 13:30:00|59.236|59.367|58.788|59.159|43500|24.969
1153315800|2006-07-19 13:30:00|58.559|60.218|58.559|60.098|49000|25.365
1153402200|2006-07-20 13:30:00|59.836|59.836|59.269|59.421|24000|25.08
1153488600|2006-07-21 13:30:00|60.284|60.513|60.044|60.229|18200|25.421
1153747800|2006-07-24 13:30:00|60.59|61.135|60.59|60.972|9900|25.734
1153834200|2006-07-25 13:30:00|60.808|60.884|60.371|60.546|36600|25.554
1153920600|2006-07-26 13:30:00|60.197|60.862|60.131|60.808|33000|25.665
1154007000|2006-07-27 13:30:00|61.659|61.67|60.775|60.786|33600|25.656
1154093400|2006-07-28 13:30:00|61.823|62.467|61.823|62.249|32800|26.273
1154352600|2006-07-31 13:30:00|62.172|62.38|61.79|61.79|74500|26.08
1154439000|2006-08-01 13:30:00|61.79|61.932|61.354|61.9|21100|26.126
1154525400|2006-08-02 13:30:00|62.031|62.26|61.769|62.096|14900|26.209
1154611800|2006-08-03 13:30:00|62.009|62.773|62.009|62.478|50700|26.37
1154698200|2006-08-04 13:30:00|63.1|63.614|63.024|63.133|17900|26.646
1154957400|2006-08-07 13:30:00|63.919|64.007|63.428|63.526|19300|26.812
1155043800|2006-08-08 13:30:00|63.635|64.094|63.384|63.657|27100|26.868
1155130200|2006-08-09 13:30:00|64.269|64.683|64.203|64.214|51300|27.103
1155216600|2006-08-10 13:30:00|64.563|64.782|64.247|64.432|38800|27.195
1155303000|2006-08-11 13:30:00|64.225|65.011|64.203|64.803|42000|27.351
1155562200|2006-08-14 13:30:00|65.448|65.939|65.273|65.513|26100|27.651
1155648600|2006-08-15 13:30:00|65.83|66.266|65.535|66.048|48500|27.877
1155735000|2006-08-16 13:30:00|65.338|65.611|65.284|65.491|14600|27.642
1155821400|2006-08-17 13:30:00|65.164|65.306|64.41|64.793|45300|27.347
1155907800|2006-08-18 13:30:00|65.109|65.197|64.662|65.076|37700|27.467
1156167000|2006-08-21 13:30:00|65.928|66.004|65.546|65.677|24300|27.72
1156253400|2006-08-22 13:30:00|65.022|65.229|64.956|65.131|30500|27.49
1156339800|2006-08-23 13:30:00|65.764|66.059|65.066|65.197|30900|27.517
1156426200|2006-08-24 13:30:00|66.124|66.212|65.6|65.961|36000|27.84
1156512600|2006-08-25 13:30:00|65.186|65.677|65.186|65.524|18700|27.655
1156771800|2006-08-28 13:30:00|65.524|66.288|65.524|66.223|9700|27.95
1156858200|2006-08-29 13:30:00|66.692|66.976|66.386|66.965|13000|28.264
1156944600|2006-08-30 13:30:00|67.063|67.063|66.583|66.736|22300|28.167
1157031000|2006-08-31 13:30:00|66.485|66.758|66.332|66.485|28300|28.061
1157117400|2006-09-01 13:30:00|67.041|67.074|66.648|66.867|12400|28.222
1157463000|2006-09-05 13:30:00|66.79|66.856|66.463|66.703|11700|28.153
1157549400|2006-09-06 13:30:00|65.742|65.972|65.666|65.852|12400|27.794
1157635800|2006-09-07 13:30:00|65.262|65.448|64.858|65.087|52500|27.471
1157722200|2006-09-08 13:30:00|65.076|65.218|64.989|65.186|27700|27.513
1157981400|2006-09-11 13:30:00|64.847|65.076|64.574|64.934|44500|27.407
1158067800|2006-09-12 13:30:00|65.83|66.157|65.71|65.993|39500|27.854
1158154200|2006-09-13 13:30:00|65.862|66.135|65.382|66.048|42900|27.877
1158240600|2006-09-14 13:30:00|66.485|66.703|66.321|66.321|30500|27.992
1158327000|2006-09-15 13:30:00|66.681|66.714|66.31|66.474|35100|28.056
1158586200|2006-09-18 13:30:00|66.266|66.638|66.212|66.43|89800|28.038
1158672600|2006-09-19 13:30:00|66.343|66.769|66.179|66.419|24000|28.033
1158759000|2006-09-20 13:30:00|67.02|67.369|66.976|67.02|25500|28.287
1158845400|2006-09-21 13:30:00|67.587|67.729|67.38|67.544|23800|28.508
1158931800|2006-09-22 13:30:00|67.576|67.598|67.26|67.391|12200|28.443
1159191000|2006-09-25 13:30:00|67.369|67.959|67.107|67.871|40900|28.646
1159277400|2006-09-26 13:30:00|68.068|68.635|68.068|68.592|55400|28.95
1159363800|2006-09-27 13:30:00|68.614|69.05|68.614|69.039|24700|29.139
1159450200|2006-09-28 13:30:00|68.581|69.061|68.581|69.039|16600|29.139
1159536600|2006-09-29 13:30:00|68.406|68.504|68.122|68.439|18100|28.886
1159795800|2006-10-02 13:30:00|69.203|70|69.203|69.956|39600|29.526
1159882200|2006-10-03 13:30:00|69.607|70.153|69.574|69.956|21800|29.526
1159968600|2006-10-04 13:30:00|69.487|70.033|69.028|70.033|45900|29.558
1160055000|2006-10-05 13:30:00|69.225|69.454|68.81|69.454|31400|29.314
1160141400|2006-10-06 13:30:00|70.12|70.175|69.771|69.989|12400|29.54
1160400600|2006-10-09 13:30:00|69.465|69.476|68.974|69.334|22100|29.264
1160487000|2006-10-10 13:30:00|69.181|69.443|69.039|69.432|16300|29.305
1160573400|2006-10-11 13:30:00|69.017|69.192|68.668|69.039|14600|29.139
1160659800|2006-10-12 13:30:00|69.116|69.607|69.116|69.585|23100|29.369
1160746200|2006-10-13 13:30:00|69.651|69.749|69.181|69.618|22400|29.383
1161005400|2006-10-16 13:30:00|69.629|69.978|69.629|69.978|21800|29.535
1161091800|2006-10-17 13:30:00|70.721|70.939|70.011|70.393|29500|29.71
1161178200|2006-10-18 13:30:00|68.963|69.17|68.777|68.952|31900|29.102
1161264600|2006-10-19 13:30:00|68.941|69.367|68.865|69.247|21700|29.227
1161351000|2006-10-20 13:30:00|69.531|69.847|69.356|69.825|18800|29.471
1161610200|2006-10-23 13:30:00|68.515|68.908|68.428|68.886|45000|29.075
1161696600|2006-10-24 13:30:00|68.428|69.072|68.428|69.039|25300|29.139
1161783000|2006-10-25 13:30:00|69.017|69.356|68.843|69.203|26700|29.208
1161869400|2006-10-26 13:30:00|69.127|69.378|68.876|69.378|14700|29.282
1161955800|2006-10-27 13:30:00|69.541|70.011|69.061|69.858|75100|29.485
1162218600|2006-10-30 14:30:00|69.771|70.087|69.596|69.694|22400|29.416
1162305000|2006-10-31 14:30:00|68.974|69.858|68.886|69.269|42200|29.236
1162391400|2006-11-01 14:30:00|69.967|69.967|69.356|69.443|24100|29.31
1162477800|2006-11-02 14:30:00|69.4|69.945|69.389|69.924|27200|29.512
1162564200|2006-11-03 14:30:00|69.279|69.4|68.799|69.127|15200|29.176
1162823400|2006-11-06 14:30:00|69.334|69.683|69.203|69.432|15800|29.305
1162909800|2006-11-07 14:30:00|69.836|70.338|69.793|69.978|46300|29.535
1162996200|2006-11-08 14:30:00|71.321|71.561|70.852|71.201|69100|30.051
1163082600|2006-11-09 14:30:00|71.201|71.823|71.146|71.681|87200|30.254
1163169000|2006-11-10 14:30:00|71.725|71.823|71.496|71.725|13300|30.273
1163428200|2006-11-13 14:30:00|71.867|71.943|71.507|71.539|26000|30.194
1163514600|2006-11-14 14:30:00|71.9|72.402|71.474|72.369|29300|30.544
1163601000|2006-11-15 14:30:00|72.129|72.325|71.801|72.216|11500|30.48
1163687400|2006-11-16 14:30:00|76.485|77.074|76.037|77.074|44400|32.53
1163773800|2006-11-17 14:30:00|74.836|75.426|74.607|74.847|67900|31.59
1164033000|2006-11-20 14:30:00|75.076|75.142|74.76|74.814|51200|31.577
1164119400|2006-11-21 14:30:00|75.644|75.666|74.825|74.902|56100|31.613
1164205800|2006-11-22 14:30:00|75.273|75.502|74.662|74.902|28600|31.613
1164378600|2006-11-24 14:30:00|76.037|76.365|75.808|75.939|13500|32.051
1164637800|2006-11-27 14:30:00|75.797|75.797|74.945|75.109|27200|31.701
1164724200|2006-11-28 14:30:00|75.076|75.382|74.814|75.273|26800|31.77
1164810600|2006-11-29 14:30:00|75.273|75.71|74.312|74.705|29800|32.008|divid|1.12227
1164897000|2006-11-30 14:30:00|73.919|74.192|73.581|74.072|26400|31.736
1164983400|2006-12-01 14:30:00|75.721|76.419|75.404|75.939|69700|32.536
1165242600|2006-12-04 14:30:00|76.397|76.889|76.157|76.801|30200|32.906
1165329000|2006-12-05 14:30:00|76.932|77.456|76.867|77.314|72700|33.126
1165415400|2006-12-06 14:30:00|76.758|77.205|76.594|77.031|45400|33.004
1165501800|2006-12-07 14:30:00|77.795|77.926|77.249|77.566|27600|33.233
1165588200|2006-12-08 14:30:00|77.129|77.456|76.703|76.889|20700|32.943
1165847400|2006-12-11 14:30:00|76.932|77.303|76.67|77.26|37000|33.102
1165933800|2006-12-12 14:30:00|77.096|77.314|76.692|77.194|48500|33.074
1166020200|2006-12-13 14:30:00|77.937|79.913|77.937|79.651|53400|34.127
1166106600|2006-12-14 14:30:00|79.618|80.317|79.476|80.066|40800|34.304
1166193000|2006-12-15 14:30:00|79.902|79.902|79.203|79.4|37800|34.019
1166452200|2006-12-18 14:30:00|79.378|79.618|79.007|79.269|30000|33.963
1166538600|2006-12-19 14:30:00|80.349|80.95|80.262|80.786|52500|34.613
1166625000|2006-12-20 14:30:00|79.836|79.858|79.148|79.17|39900|33.921
1166711400|2006-12-21 14:30:00|78.362|78.832|78.242|78.821|24500|33.771
1166797800|2006-12-22 14:30:00|78.821|79.618|78.821|79.41|16500|34.024
1167143400|2006-12-26 14:30:00|79.629|79.88|79.138|79.727|10800|34.159
1167229800|2006-12-27 14:30:00|79.017|79.498|78.712|79.498|18000|34.061
1167316200|2006-12-28 14:30:00|79.902|80.218|79.596|80.033|29700|34.29
1167402600|2006-12-29 14:30:00|79.683|79.858|78.93|79.279|26800|33.968
1167834600|2007-01-03 14:30:00|79.662|79.749|78.799|78.854|69700|33.785
1167921000|2007-01-04 14:30:00|78.33|78.646|78.166|78.221|71800|33.514
1168007400|2007-01-05 14:30:00|76.255|76.332|75.71|75.928|71800|32.532
1168266600|2007-01-08 14:30:00|76.43|76.758|76.026|76.179|25700|32.639
1168353000|2007-01-09 14:30:00|76.878|76.943|76.004|76.255|31200|32.672
1168439400|2007-01-10 14:30:00|76.201|76.266|75.469|75.928|26900|32.532
1168525800|2007-01-11 14:30:00|76.266|77.795|76.266|77.456|40400|33.186
1168612200|2007-01-12 14:30:00|77.849|78.81|77.849|78.81|46900|33.766
1168957800|2007-01-16 14:30:00|79.083|79.094|78.614|78.679|34600|33.71
1169044200|2007-01-17 14:30:00|79.574|80.011|79.443|79.672|48400|34.136
1169130600|2007-01-18 14:30:00|79.771|80.284|79.487|79.509|30900|34.066
1169217000|2007-01-19 14:30:00|78.93|79.596|78.919|79.574|34800|34.094
1169476200|2007-01-22 14:30:00|79.825|79.913|79.585|79.836|22200|34.206
1169562600|2007-01-23 14:30:00|79.967|80.633|79.967|80.142|33100|34.337
1169649000|2007-01-24 14:30:00|80.917|81.496|80.644|81.135|15900|34.763
1169735400|2007-01-25 14:30:00|80.928|81.103|79.924|80.022|56700|34.286
1169821800|2007-01-26 14:30:00|80.513|80.666|80.098|80.535|28000|34.505
1170081000|2007-01-29 14:30:00|80.535|81.365|80.535|81.245|51100|34.81
1170167400|2007-01-30 14:30:00|81.976|82.522|81.976|82.456|44300|35.329
1170253800|2007-01-31 14:30:00|82.456|82.773|81.965|82.544|90500|35.366
1170340200|2007-02-01 14:30:00|83.286|84.214|83.286|83.57|65300|35.806
1170426600|2007-02-02 14:30:00|83.734|83.832|83.362|83.362|50600|35.717
1170685800|2007-02-05 14:30:00|82.969|83.461|82.904|82.926|40100|35.53
1170772200|2007-02-06 14:30:00|83.712|84.159|83.472|84.116|39700|36.04
1170858600|2007-02-07 14:30:00|84.061|84.629|84.061|84.476|21300|36.194
1170945000|2007-02-08 14:30:00|83.897|84.41|83.799|84.41|18800|36.166
1171031400|2007-02-09 14:30:00|84.334|84.945|84.181|84.334|22300|36.133
1171290600|2007-02-12 14:30:00|84.88|84.967|84.618|84.716|19100|36.297
1171377000|2007-02-13 14:30:00|84.29|84.585|83.832|84.487|51600|36.199
1171463400|2007-02-14 14:30:00|84.509|85.502|84.367|85.437|45500|36.606
1171549800|2007-02-15 14:30:00|85.044|85.12|84.716|85.066|21600|36.447
1171636200|2007-02-16 14:30:00|84.672|84.672|84.083|84.443|21200|36.18
1171981800|2007-02-20 14:30:00|83.57|83.952|83.352|83.93|33600|35.96
1172068200|2007-02-21 14:30:00|82.664|83.188|82.566|82.969|47000|35.549
1172154600|2007-02-22 14:30:00|83.526|84.672|83.526|84.301|50100|36.119
1172241000|2007-02-23 14:30:00|84.072|84.323|83.799|84.072|11100|36.021
1172500200|2007-02-26 14:30:00|84.88|85.066|84.247|84.869|26600|36.362
1172586600|2007-02-27 14:30:00|84.116|84.279|82.336|82.336|39400|35.277
1172673000|2007-02-28 14:30:00|82.609|82.686|81.343|81.965|74100|35.118
1172759400|2007-03-01 14:30:00|80.961|81.015|79.694|80.633|166000|34.548
1172845800|2007-03-02 14:30:00|80.022|80.666|79.967|80.044|39200|34.295
1173105000|2007-03-05 14:30:00|78.526|79.389|78.395|78.406|53400|33.593
1173191400|2007-03-06 14:30:00|78.603|79.771|78.548|79.771|49900|34.178
1173277800|2007-03-07 14:30:00|79.967|80.568|79.945|80.218|26600|34.37
1173364200|2007-03-08 14:30:00|80.6|81.539|80.513|81.234|28100|34.805
1173450600|2007-03-09 14:30:00|81.55|81.834|81.059|81.441|30500|34.894
1173706200|2007-03-12 13:30:00|81.037|81.441|80.928|81.299|20600|34.833
1173792600|2007-03-13 13:30:00|81.015|81.245|80.055|80.066|29000|34.304
1173879000|2007-03-14 13:30:00|79.389|80.469|78.919|80.153|37700|34.342
1173965400|2007-03-15 13:30:00|79.607|80.371|79.574|80.109|42500|34.323
1174051800|2007-03-16 13:30:00|80.841|81.386|80.677|80.797|29400|34.618
1174311000|2007-03-19 13:30:00|81.157|82.282|80.764|81.801|15100|35.048
1174397400|2007-03-20 13:30:00|81.987|83.428|81.987|83.319|43800|35.698
1174483800|2007-03-21 13:30:00|83.93|85.207|83.439|85.12|38800|36.47
1174570200|2007-03-22 13:30:00|84.258|84.651|83.93|84.028|16200|36.002
1174656600|2007-03-23 13:30:00|83.799|84.127|83.603|83.886|26700|35.941
1174915800|2007-03-26 13:30:00|83.33|83.941|83.068|83.941|23700|35.965
1175002200|2007-03-27 13:30:00|83.832|84.378|83.679|84.083|31000|36.026
1175088600|2007-03-28 13:30:00|84.236|85.087|84.127|84.52|29300|36.213
1175175000|2007-03-29 13:30:00|84.618|84.924|84.345|84.76|54200|36.316
1175261400|2007-03-30 13:30:00|84.88|86.092|84.771|86.037|33800|36.863
1175520600|2007-04-02 13:30:00|86.681|86.79|86.255|86.769|33800|37.176
1175607000|2007-04-03 13:30:00|87.347|88.614|87.347|88.155|52300|37.77
1175693400|2007-04-04 13:30:00|87.424|87.576|86.856|86.867|40000|37.218
1175779800|2007-04-05 13:30:00|87.238|87.762|87.227|87.74|17900|37.593
1176125400|2007-04-09 13:30:00|87.62|87.675|87.445|87.445|15000|37.466
1176211800|2007-04-10 13:30:00|87.609|87.948|87.336|87.948|21300|37.681
1176298200|2007-04-11 13:30:00|88.046|88.428|87.915|88.013|25800|37.71
1176384600|2007-04-12 13:30:00|87.052|87.566|86.725|87.555|25900|37.513
1176471000|2007-04-13 13:30:00|87.434|87.478|86.758|87.194|27200|37.359
1176730200|2007-04-16 13:30:00|86.91|87.391|86.67|87.314|25300|37.41
1176816600|2007-04-17 13:30:00|86.496|86.714|86.103|86.463|32400|37.045
1176903000|2007-04-18 13:30:00|86.386|86.386|85.917|86.266|70800|36.961
1176989400|2007-04-19 13:30:00|85.655|86.408|85.546|86.081|20700|36.882
1177075800|2007-04-20 13:30:00|86.245|86.365|85.884|86.19|23200|36.928
1177335000|2007-04-23 13:30:00|85.677|86.332|85.579|86.288|21700|36.97
1177421400|2007-04-24 13:30:00|85.873|86.234|85.71|86.004|22200|36.849
1177507800|2007-04-25 13:30:00|86.179|86.9|85.95|86.266|40700|36.961
1177594200|2007-04-26 13:30:00|85.491|85.775|85.218|85.371|30100|36.578
1177680600|2007-04-27 13:30:00|85.6|85.742|85.011|85.426|32400|36.601
1177939800|2007-04-30 13:30:00|85.415|86.234|85.371|85.993|43000|36.844
1178026200|2007-05-01 13:30:00|85.295|85.513|84.727|84.771|32600|36.32
1178112600|2007-05-02 13:30:00|84.214|84.651|84.116|84.552|33400|36.227
1178199000|2007-05-03 13:30:00|84.782|85.666|84.694|85.317|29900|36.554
1178285400|2007-05-04 13:30:00|85.688|85.841|85.142|85.524|23600|36.643
1178544600|2007-05-07 13:30:00|85.262|86.223|85.262|86.092|15700|36.886
1178631000|2007-05-08 13:30:00|84.803|84.825|84.236|84.443|35800|36.18
1178717400|2007-05-09 13:30:00|84.749|85.098|84.4|84.705|20600|36.292
1178803800|2007-05-10 13:30:00|83.504|83.941|82.544|82.686|41500|35.427
1178890200|2007-05-11 13:30:00|82.86|83.581|82.828|83.428|21700|35.745
1179149400|2007-05-14 13:30:00|83.483|83.952|83.362|83.734|12600|35.876
1179235800|2007-05-15 13:30:00|83.177|83.974|82.849|83.362|23100|35.717
1179322200|2007-05-16 13:30:00|83.548|83.668|83.33|83.603|16600|35.82
1179408600|2007-05-17 13:30:00|82.183|82.271|81.692|81.987|37300|35.128
1179495000|2007-05-18 13:30:00|82.522|83.024|82.282|83.002|36800|35.563
1179754200|2007-05-21 13:30:00|83.09|83.308|82.544|83.013|46500|35.567
1179840600|2007-05-22 13:30:00|82.98|83.624|82.915|83.395|22700|35.731
1179927000|2007-05-23 13:30:00|84.116|84.443|83.886|83.919|44100|35.955
1180013400|2007-05-24 13:30:00|85.142|85.218|84.105|84.203|78700|36.077
1180099800|2007-05-25 13:30:00|84.29|84.334|83.843|84.138|51700|36.049
1180445400|2007-05-29 13:30:00|84.301|84.443|83.493|83.646|38000|35.839
1180531800|2007-05-30 13:30:00|83.657|84.738|83.57|84.716|33800|36.297
1180618200|2007-05-31 13:30:00|84.803|85|84.585|84.891|33900|36.372
1180704600|2007-06-01 13:30:00|85.164|85.437|84.989|85.437|48900|36.606
1180963800|2007-06-04 13:30:00|85.142|85.328|84.749|84.967|32700|36.405
1181050200|2007-06-05 13:30:00|84.989|85.164|84.138|84.269|49700|36.105
1181136600|2007-06-06 13:30:00|82.369|82.369|80.349|80.677|84400|35.375|divid|1.92576
1181223000|2007-06-07 13:30:00|79.323|79.858|78.854|79.072|65800|34.671
1181309400|2007-06-08 13:30:00|77.729|78.024|77.074|78.013|71000|34.207
1181568600|2007-06-11 13:30:00|78.079|78.69|77.904|78.231|28800|34.302
1181655000|2007-06-12 13:30:00|78.799|79.039|78.362|78.526|71300|34.432
1181741400|2007-06-13 13:30:00|77.937|78.723|77.838|78.668|31700|34.494
1181827800|2007-06-14 13:30:00|78.221|79.072|78.057|78.908|60700|34.599
1181914200|2007-06-15 13:30:00|79.825|80.404|79.803|79.967|49500|35.064
1182173400|2007-06-18 13:30:00|80.415|80.448|79.552|80.131|90300|35.135
1182259800|2007-06-19 13:30:00|80.939|81.386|80.731|81.037|60400|35.533
1182346200|2007-06-20 13:30:00|81.179|81.321|79.967|80.076|50100|35.111
1182432600|2007-06-21 13:30:00|79.76|80.535|79.41|79.978|122800|35.068
1182519000|2007-06-22 13:30:00|78.657|79.094|78.297|78.886|120700|34.59
1182778200|2007-06-25 13:30:00|78.734|79.389|78.504|78.755|36100|34.532
1182864600|2007-06-26 13:30:00|79.214|79.487|78.624|78.635|28600|34.48
1182951000|2007-06-27 13:30:00|79.618|79.945|79.334|79.782|32500|34.982
1183037400|2007-06-28 13:30:00|80.775|81.572|80.775|81.365|55900|35.676
1183123800|2007-06-29 13:30:00|80.579|81.354|80.469|80.546|36400|35.317
1183383000|2007-07-02 13:30:00|80.83|81.266|80.797|81.179|40900|35.595
1183469400|2007-07-03 13:30:00|81.823|82.031|81.692|81.747|44500|35.844
1183642200|2007-07-05 13:30:00|80.131|80.164|79.356|79.716|44200|34.953
1183728600|2007-07-06 13:30:00|79.05|79.76|78.919|79.749|38000|34.968
1183987800|2007-07-09 13:30:00|79.891|80.568|79.803|80.24|47800|35.183
1184074200|2007-07-10 13:30:00|79.509|79.738|78.723|78.788|41100|34.547
1184160600|2007-07-11 13:30:00|78.985|79.258|78.548|78.919|44000|34.604
1184247000|2007-07-12 13:30:00|78.188|78.865|77.959|78.865|52100|34.58
1184333400|2007-07-13 13:30:00|78.635|78.941|78.384|78.799|43300|34.551
1184592600|2007-07-16 13:30:00|78.81|79.4|78.81|79.247|33400|34.748
1184679000|2007-07-17 13:30:00|78.45|78.908|78.417|78.646|67900|34.484
1184765400|2007-07-18 13:30:00|79.17|79.814|78.504|79.083|70900|34.676
1184851800|2007-07-19 13:30:00|80.153|80.939|80.153|80.437|34700|35.269
1184938200|2007-07-20 13:30:00|81.157|81.19|80.36|80.459|43800|35.279
1185197400|2007-07-23 13:30:00|80.71|80.83|80.251|80.349|53400|35.231
1185283800|2007-07-24 13:30:00|78.908|79.465|78.166|78.253|92900|34.312
1185370200|2007-07-25 13:30:00|78.166|78.264|76.67|77.347|65300|33.915
1185456600|2007-07-26 13:30:00|77.587|78.843|76.419|77.031|68100|33.776
1185543000|2007-07-27 13:30:00|78.352|78.93|77.434|77.511|52300|33.987
1185802200|2007-07-30 13:30:00|76.496|76.954|75.895|76.823|55900|33.685
1185888600|2007-07-31 13:30:00|77.511|78.799|77.369|77.598|125600|34.025
1185975000|2007-08-01 13:30:00|78.493|78.886|76.987|78.712|85500|34.513
1186061400|2007-08-02 13:30:00|79.323|80.546|79.279|80.469|62800|35.284
1186147800|2007-08-03 13:30:00|80.087|80.207|79.214|79.214|39600|34.733
1186407000|2007-08-06 13:30:00|79.509|80.393|79.159|80.393|57700|35.25
1186493400|2007-08-07 13:30:00|79.945|81.856|79.945|81.758|54100|35.849
1186579800|2007-08-08 13:30:00|81.277|81.288|79.4|79.858|59700|35.016
1186666200|2007-08-09 13:30:00|81.714|81.889|80.197|80.404|119900|35.255
1186752600|2007-08-10 13:30:00|81.321|81.583|79.301|79.694|135900|34.944
1187011800|2007-08-13 13:30:00|80.131|80.644|79.651|79.793|35300|34.987
1187098200|2007-08-14 13:30:00|80.459|80.622|78.657|78.832|63700|34.566
1187184600|2007-08-15 13:30:00|78.548|79.072|77.434|77.434|18700|33.953
1187271000|2007-08-16 13:30:00|76.703|76.867|74.432|76.255|75300|33.436
1187357400|2007-08-17 13:30:00|77.194|78.002|76.616|77.456|49600|33.963
1187616600|2007-08-20 13:30:00|78.1|78.221|77.205|78.046|56300|34.221
1187703000|2007-08-21 13:30:00|76.681|77.358|76.594|77.172|20600|33.838
1187789400|2007-08-22 13:30:00|77.991|78.712|77.664|78.712|27700|34.513
1187875800|2007-08-23 13:30:00|78.843|79.192|78.297|78.755|59700|34.532
1187962200|2007-08-24 13:30:00|80|80.95|79.803|80.95|72200|35.494
1188221400|2007-08-27 13:30:00|81.059|81.081|77.489|80.24|33000|35.183
1188307800|2007-08-28 13:30:00|80.055|80.306|79.159|79.159|174100|34.709
1188394200|2007-08-29 13:30:00|79.924|80.568|79.41|80.568|26900|35.327
1188480600|2007-08-30 13:30:00|79.782|80.862|79.694|80.186|32700|35.159
1188567000|2007-08-31 13:30:00|81.135|82.336|80.972|82.041|22700|35.973
1188912600|2007-09-04 13:30:00|81.19|82.664|81.135|82.445|27400|36.15
1188999000|2007-09-05 13:30:00|81.354|81.354|80.426|80.841|26700|35.446
1189085400|2007-09-06 13:30:00|80.491|81.572|80.055|81.103|34300|35.561
1189171800|2007-09-07 13:30:00|80.644|80.808|79.64|80.579|28800|35.332
1189431000|2007-09-10 13:30:00|80.917|80.917|79.76|80.262|65000|35.193
1189517400|2007-09-11 13:30:00|80.983|82.074|80.797|82.041|40700|35.973
1189603800|2007-09-12 13:30:00|81.769|82.183|81.43|81.878|27200|35.901
1189690200|2007-09-13 13:30:00|82.456|83.493|82.314|83.231|23000|36.495
1189776600|2007-09-14 13:30:00|81.801|82.489|81.638|81.987|27200|35.949
1190035800|2007-09-17 13:30:00|81.878|82.369|80.895|81.386|36700|35.686
1190122200|2007-09-18 13:30:00|82.729|85.066|82.533|85.033|48600|37.285
1190208600|2007-09-19 13:30:00|85.328|85.884|84.924|85.24|32700|37.376
1190295000|2007-09-20 13:30:00|85.775|85.961|85.338|85.524|30500|37.5
1190381400|2007-09-21 13:30:00|84.389|84.432|83.548|83.93|33900|36.801
1190640600|2007-09-24 13:30:00|84.007|84.498|83.908|84.116|21100|36.883
1190727000|2007-09-25 13:30:00|85.175|86.354|85.175|86.179|40100|37.787
1190813400|2007-09-26 13:30:00|87.445|87.609|86.823|87.445|65000|38.343
1190899800|2007-09-27 13:30:00|87.686|87.729|86.714|87.293|33800|38.276
1190986200|2007-09-28 13:30:00|87.129|87.871|86.408|87.587|51900|38.405
1191245400|2007-10-01 13:30:00|87.915|88.799|87.74|88.668|39300|38.879
1191331800|2007-10-02 13:30:00|87.347|87.609|86.43|86.845|42200|38.079
1191418200|2007-10-03 13:30:00|86.539|86.67|86.081|86.19|17000|37.792
1191504600|2007-10-04 13:30:00|86.736|87.052|86.507|86.605|21700|37.974
1191591000|2007-10-05 13:30:00|85.917|86.867|85.917|86.714|14900|38.022
1191850200|2007-10-08 13:30:00|85.862|85.95|84.956|85.59|31900|37.529
1191936600|2007-10-09 13:30:00|85.699|87.009|85.633|87.009|78500|38.151
1192023000|2007-10-10 13:30:00|85.59|86.092|85.459|85.884|24800|37.658
1192109400|2007-10-11 13:30:00|86.201|86.758|85.742|86.07|25100|37.739
1192195800|2007-10-12 13:30:00|86.539|87.282|86.474|87.162|47400|38.218
1192455000|2007-10-15 13:30:00|87.02|87.391|86.616|86.801|16200|38.06
1192541400|2007-10-16 13:30:00|87.434|87.642|86.823|87.009|36100|38.151
1192627800|2007-10-17 13:30:00|87.609|88.253|87.5|88.024|19600|38.596
1192714200|2007-10-18 13:30:00|88.035|88.428|87.849|88.275|23100|38.706
1192800600|2007-10-19 13:30:00|88.483|88.657|87.303|87.391|62100|38.319
1193059800|2007-10-22 13:30:00|86.627|87.434|86.386|86.998|26600|38.146
1193146200|2007-10-23 13:30:00|88.886|89.29|88.395|89.094|41800|39.065
1193232600|2007-10-24 13:30:00|88.799|89.159|88.144|88.865|39500|38.965
1193319000|2007-10-25 13:30:00|89.52|90.131|89.334|90.033|37700|39.477
1193405400|2007-10-26 13:30:00|90.12|90.611|89.945|90.611|26700|39.731
1193664600|2007-10-29 13:30:00|89.956|90.251|89.421|90.12|31100|39.515
1193751000|2007-10-30 13:30:00|90.131|91.015|90.011|90.764|30200|39.798
1193837400|2007-10-31 13:30:00|91.223|91.55|89.52|89.52|93700|39.252
1193923800|2007-11-01 13:30:00|91.026|91.114|90.022|90.273|61800|39.582
1194010200|2007-11-02 13:30:00|90.699|91.288|90.044|91.266|25200|40.018
1194273000|2007-11-05 14:30:00|90.895|90.961|90.153|90.83|19100|39.826
1194359400|2007-11-06 14:30:00|90.819|90.819|89.88|90.579|18000|39.716
1194445800|2007-11-07 14:30:00|91.779|92.183|90.677|90.677|29900|39.759
1194532200|2007-11-08 14:30:00|91.048|91.517|90.273|91.223|31600|39.999
1194618600|2007-11-09 14:30:00|90.721|91.496|90.393|90.972|105700|39.889
1194877800|2007-11-12 14:30:00|89.017|89.247|87.74|87.74|117700|38.472
1194964200|2007-11-13 14:30:00|88.81|89.465|88.504|89.465|29700|39.228
1195050600|2007-11-14 14:30:00|88.777|88.777|87.587|87.675|24800|38.443
1195137000|2007-11-15 14:30:00|87.5|88.057|87.096|87.271|62700|38.266
1195223400|2007-11-16 14:30:00|89.552|90.066|88.996|89.869|60000|39.405
1195482600|2007-11-19 14:30:00|90.153|90.153|88.341|88.624|21800|38.86
1195569000|2007-11-20 14:30:00|88.624|88.996|88.046|88.755|96100|38.917
1195655400|2007-11-21 14:30:00|88.024|88.286|86.463|87.434|42500|38.338
1195828200|2007-11-23 14:30:00|90.393|90.873|90.207|90.546|13900|39.702
1196087400|2007-11-26 14:30:00|92.129|92.773|91.681|91.681|54300|40.2
1196173800|2007-11-27 14:30:00|91.474|92.325|91.19|92.325|56800|40.482
1196260200|2007-11-28 14:30:00|91.026|92.871|90.721|92.795|97600|41.281|divid|1.32642
1196346600|2007-11-29 14:30:00|92.052|93.428|91.954|93.046|28500|41.393
1196433000|2007-11-30 14:30:00|93.668|93.69|92.031|92.238|37300|41.033
1196692200|2007-12-03 14:30:00|92.566|92.882|91.867|92.336|40400|41.077
1196778600|2007-12-04 14:30:00|91.452|92.107|91.124|91.507|80200|40.708
1196865000|2007-12-05 14:30:00|91.245|91.921|90.972|91.779|91000|40.829
1196951400|2007-12-06 14:30:00|91.528|92.675|91.507|92.675|73500|41.228
1197037800|2007-12-07 14:30:00|92.609|93.33|92.434|92.904|25100|41.33
1197297000|2007-12-10 14:30:00|93.974|94.52|93.93|94.52|60600|42.048
1197383400|2007-12-11 14:30:00|93.985|94.64|92.238|92.697|38300|41.237
1197469800|2007-12-12 14:30:00|94.629|94.978|93.297|93.766|61900|41.713
1197556200|2007-12-13 14:30:00|92.511|93.21|91.627|92.631|57700|41.208
1197642600|2007-12-14 14:30:00|92.587|93.526|92.413|92.413|65400|41.111
1197901800|2007-12-17 14:30:00|92.926|93.548|92.118|92.205|62700|41.019
1197988200|2007-12-18 14:30:00|92.096|92.402|90.731|91.397|71000|40.66
1198074600|2007-12-19 14:30:00|90.972|91.299|90|90.382|68600|40.208
1198161000|2007-12-20 14:30:00|90.295|90.862|89.531|90.579|103500|40.295
1198247400|2007-12-21 14:30:00|91.048|91.605|90.393|91.277|84900|40.606
1198506600|2007-12-24 14:30:00|92.14|92.14|89.902|90.229|27300|40.14
1198679400|2007-12-26 14:30:00|90.611|90.884|89.945|90.36|26700|40.198
1198765800|2007-12-27 14:30:00|91.758|92.424|91.648|91.801|35000|40.839
1198852200|2007-12-28 14:30:00|91.932|92.096|91.037|91.496|28800|40.703
1199111400|2007-12-31 14:30:00|92.02|92.02|90.808|91.103|55600|40.528
1199284200|2008-01-02 14:30:00|90.71|91.135|89.214|89.52|77400|39.824
1199370600|2008-01-03 14:30:00|90.197|92.915|89.716|91.332|187400|40.63
1199457000|2008-01-04 14:30:00|91.157|91.354|89.836|89.978|29000|40.028
1199716200|2008-01-07 14:30:00|91.703|93.417|91.703|93.319|103700|41.514
1199802600|2008-01-08 14:30:00|91.954|92.303|90.448|90.721|68200|40.358
1199889000|2008-01-09 14:30:00|90.83|92.511|90.753|92.511|46300|41.155
1199975400|2008-01-10 14:30:00|92.587|93.253|92.162|92.795|64500|41.281
1200061800|2008-01-11 14:30:00|90.59|90.721|89.083|89.4|66300|39.771
1200321000|2008-01-14 14:30:00|91.245|91.572|89.836|90.131|66000|40.096
1200407400|2008-01-15 14:30:00|91.43|91.43|87.795|88.002|69300|39.149
1200493800|2008-01-16 14:30:00|88.111|88.766|86.146|86.43|110500|38.45
1200580200|2008-01-17 14:30:00|88.941|89.814|87.336|87.336|171500|38.853
1200666600|2008-01-18 14:30:00|89.771|90.6|88.09|88.81|162300|39.508
1201012200|2008-01-22 14:30:00|85.262|85.262|81.594|84.258|135700|37.483
1201098600|2008-01-23 14:30:00|80.764|82.009|79.05|81.823|201100|36.4
1201185000|2008-01-24 14:30:00|82.063|83.362|81.703|83.221|62500|37.022
1201271400|2008-01-25 14:30:00|84.967|85.349|83.221|83.788|102300|37.274
1201530600|2008-01-28 14:30:00|83.614|84.683|83.057|83.788|72400|37.274
1201617000|2008-01-29 14:30:00|85.262|86.212|85.153|85.862|91900|38.197
1201703400|2008-01-30 14:30:00|85.491|86.987|85.022|86.103|240000|38.304
1201789800|2008-01-31 14:30:00|83.941|85.328|83.439|84.738|146700|37.697
1201876200|2008-02-01 14:30:00|84.334|85.153|83.515|84.52|91300|37.6
1202135400|2008-02-04 14:30:00|85.262|85.513|84.902|85.033|73000|37.828
1202221800|2008-02-05 14:30:00|83.592|83.919|82.063|82.238|91100|36.585
1202308200|2008-02-06 14:30:00|83.406|84.432|82.871|83.297|71800|37.056
1202394600|2008-02-07 14:30:00|82.456|83.079|81.245|82.227|138700|36.58
1202481000|2008-02-08 14:30:00|82.172|82.969|81.921|82.959|76900|36.905
1202740200|2008-02-11 14:30:00|82.806|82.86|81.714|82.391|55600|36.653
1202826600|2008-02-12 14:30:00|82.62|84.072|82.62|83.777|43000|37.27
1202913000|2008-02-13 14:30:00|84.487|85.142|84.05|84.891|61000|37.765
1202999400|2008-02-14 14:30:00|84.793|85.48|84.41|84.618|52900|37.644
1203085800|2008-02-15 14:30:00|83.45|84.007|82.795|83.428|42500|37.114
1203431400|2008-02-19 14:30:00|83.941|84.236|82.969|83.504|53900|37.148
1203517800|2008-02-20 14:30:00|81.965|83.253|81.452|82.871|43600|36.867
1203604200|2008-02-21 14:30:00|82.183|82.358|81.059|81.223|36400|36.133
1203690600|2008-02-22 14:30:00|82.009|82.478|81.397|82.402|31500|36.658
1203949800|2008-02-25 14:30:00|82.467|83.395|82.172|83.395|104400|37.1
1204036200|2008-02-26 14:30:00|81.714|83.057|81.135|82.664|53400|36.774
1204122600|2008-02-27 14:30:00|83.133|83.799|82.216|82.467|91200|36.687
1204209000|2008-02-28 14:30:00|81.659|81.659|80.229|80.666|49300|35.885
1204295400|2008-02-29 14:30:00|80.437|80.502|79.094|79.258|71600|35.259
1204554600|2008-03-03 14:30:00|78.079|78.537|77.194|77.664|77000|34.55
1204641000|2008-03-04 14:30:00|78.221|79.269|77.828|79.05|84600|35.167
1204727400|2008-03-05 14:30:00|78.603|79.563|78.428|78.897|54700|35.099
1204813800|2008-03-06 14:30:00|80.371|80.655|79.378|79.618|76100|35.419
1204900200|2008-03-07 14:30:00|78.865|79.814|78.395|78.81|56200|35.06
1205155800|2008-03-10 13:30:00|79.52|79.64|78.242|78.646|59000|34.987
1205242200|2008-03-11 13:30:00|79.563|79.738|78.308|79.41|34500|35.327
1205328600|2008-03-12 13:30:00|78.493|79.225|78.166|78.21|31200|34.793
1205415000|2008-03-13 13:30:00|80.022|80.731|79.323|80.633|38000|35.871
1205501400|2008-03-14 13:30:00|80.153|80.666|79.05|79.41|65100|35.327
1205760600|2008-03-17 13:30:00|78.199|79.017|77.882|78.723|48700|35.021
1205847000|2008-03-18 13:30:00|79.356|81.452|79.356|81.452|58000|36.235
1205933400|2008-03-19 13:30:00|80.579|80.786|78.712|78.712|43600|35.016
1206019800|2008-03-20 13:30:00|78.537|79.05|77.806|78.919|141400|35.108
1206365400|2008-03-24 13:30:00|79.465|79.771|78.057|79.738|37000|35.473
1206451800|2008-03-25 13:30:00|79.858|79.956|78.559|79.64|108700|35.429
1206538200|2008-03-26 13:30:00|78.755|78.963|78.253|78.537|58800|34.938
1206624600|2008-03-27 13:30:00|79.509|79.541|77.314|77.314|174900|34.394
1206711000|2008-03-28 13:30:00|76.419|76.463|75.568|75.568|155900|33.617
1206970200|2008-03-31 13:30:00|75.928|76.736|75.076|76.343|141900|33.962
1207056600|2008-04-01 13:30:00|77.063|79.618|76.638|78.93|147300|35.113
1207143000|2008-04-02 13:30:00|77.915|78.832|77.707|78.581|51000|34.958
1207229400|2008-04-03 13:30:00|79.007|80.262|78.843|80.197|51800|35.677
1207315800|2008-04-04 13:30:00|80.655|80.655|79.138|79.367|57800|35.308
1207575000|2008-04-07 13:30:00|79.585|79.607|78.952|79.159|61900|35.215
1207661400|2008-04-08 13:30:00|79.039|79.181|78.406|79.181|195900|35.225
1207747800|2008-04-09 13:30:00|78.068|78.177|77.522|77.533|83000|34.492
1207834200|2008-04-10 13:30:00|78.428|79.279|78.133|79.148|75600|35.21
1207920600|2008-04-11 13:30:00|78.493|78.603|77.926|78.308|119000|34.836
1208179800|2008-04-14 13:30:00|78.581|79.116|78.362|78.788|39100|35.05
1208266200|2008-04-15 13:30:00|78.264|78.286|77.882|78.155|40300|34.768
1208352600|2008-04-16 13:30:00|78.242|78.985|78.199|78.941|32100|35.118
1208439000|2008-04-17 13:30:00|77.817|78.766|77.751|78.548|121800|34.943
1208525400|2008-04-18 13:30:00|77.969|78.603|77.729|78.013|42400|34.705
1208784600|2008-04-21 13:30:00|76.878|76.878|76.157|76.725|79100|34.132
1208871000|2008-04-22 13:30:00|76.79|77.183|76.517|76.987|71100|34.249
1208957400|2008-04-23 13:30:00|75.328|76.255|74.662|76.092|49900|33.851
1209043800|2008-04-24 13:30:00|76.736|78.231|76.31|77.729|48600|34.579
1209130200|2008-04-25 13:30:00|77.216|77.86|76.867|77.533|69200|34.492
1209389400|2008-04-28 13:30:00|76.976|77.445|76.714|77.052|51000|34.278
1209475800|2008-04-29 13:30:00|75.699|75.71|74.989|75.273|105500|33.486
1209562200|2008-04-30 13:30:00|75.928|77.238|75.928|77.238|67600|34.36
1209648600|2008-05-01 13:30:00|76.408|77.98|76.277|77.031|71900|34.268
1209735000|2008-05-02 13:30:00|77.183|77.467|76.703|76.932|50700|34.225
1209994200|2008-05-05 13:30:00|72.391|76.594|71.103|76.354|131200|33.967
1210080600|2008-05-06 13:30:00|76.114|77.052|76.114|76.91|39200|34.215
1210167000|2008-05-07 13:30:00|75.459|75.884|74.803|75.076|41900|33.399
1210253400|2008-05-08 13:30:00|75.742|76.616|75.557|75.841|57600|33.739
1210339800|2008-05-09 13:30:00|74.913|75.622|74.913|75.393|27000|33.54
1210599000|2008-05-12 13:30:00|76.878|76.965|76.201|76.856|30700|34.191
1210685400|2008-05-13 13:30:00|76.135|76.135|75.59|75.95|25000|33.787
1210771800|2008-05-14 13:30:00|76.463|77.391|76.463|77.249|126900|34.365
1210858200|2008-05-15 13:30:00|75.59|77.052|75.59|76.965|41400|34.239
1210944600|2008-05-16 13:30:00|78.515|79.017|77.555|78.352|59200|34.856
1211203800|2008-05-19 13:30:00|78.919|79.028|78.493|78.897|32300|35.099
1211290200|2008-05-20 13:30:00|78.777|78.832|77.871|78.133|38100|34.759
1211376600|2008-05-21 13:30:00|78.603|78.635|77.795|78.166|36800|34.773
1211463000|2008-05-22 13:30:00|79.891|80.076|79.443|79.552|36800|35.39
1211549400|2008-05-23 13:30:00|79.683|80.404|79.094|79.29|64500|35.274
1211895000|2008-05-27 13:30:00|79.148|79.891|78.952|79.716|41900|35.463
1211981400|2008-05-28 13:30:00|81.288|81.758|81.07|81.758|93000|36.371
1212067800|2008-05-29 13:30:00|80.164|81.376|80.044|80.993|62300|36.031
1212154200|2008-05-30 13:30:00|80.579|81.496|80.371|81.081|81900|36.07
1212413400|2008-06-02 13:30:00|79.356|79.356|78.537|78.93|51200|35.113
1212499800|2008-06-03 13:30:00|79.432|80.884|79.432|79.989|65500|35.584
1212586200|2008-06-04 13:30:00|77.402|77.402|76.736|77.14|70900|35.305|divid|2.23799
1212672600|2008-06-05 13:30:00|77.14|77.391|76.201|77.391|55100|35.419
1212759000|2008-06-06 13:30:00|76.485|76.769|75.83|75.83|75400|34.705
1213018200|2008-06-09 13:30:00|76.987|77.009|76.266|76.834|50100|35.165
1213104600|2008-06-10 13:30:00|75.666|75.939|75.393|75.524|27300|34.565
1213191000|2008-06-11 13:30:00|75.59|75.841|75.098|75.382|64300|34.5
1213277400|2008-06-12 13:30:00|74.4|74.585|73.766|74.138|42700|33.931
1213363800|2008-06-13 13:30:00|74.345|74.989|74.279|74.814|31900|34.24
1213623000|2008-06-16 13:30:00|74.29|74.738|73.963|74.738|42500|34.205
1213709400|2008-06-17 13:30:00|75.055|75.251|74.421|74.705|29100|34.19
1213795800|2008-06-18 13:30:00|74.279|74.88|73.876|74.345|28000|34.025
1213882200|2008-06-19 13:30:00|75.284|75.633|74.793|74.945|24400|34.3
1213968600|2008-06-20 13:30:00|73.81|73.941|72.489|72.489|40500|33.176
1214227800|2008-06-23 13:30:00|73.297|74.541|73.188|74.247|49000|33.981
1214314200|2008-06-24 13:30:00|72.686|72.762|72.107|72.511|37800|33.186
1214400600|2008-06-25 13:30:00|71.758|72.456|71.179|72.172|33900|33.031
1214487000|2008-06-26 13:30:00|71.867|72.031|70.076|70.415|64700|32.227
1214573400|2008-06-27 13:30:00|69.672|70.568|69.585|69.924|49000|32.002
1214832600|2008-06-30 13:30:00|71.572|72.183|71.572|72.02|39700|32.961
1214919000|2008-07-01 13:30:00|70.568|70.83|69.563|70.109|36300|32.087
1215005400|2008-07-02 13:30:00|71.43|71.648|70.328|70.469|30500|32.252
1215091800|2008-07-03 13:30:00|71.485|72.129|71.103|71.823|67800|32.871
1215437400|2008-07-07 13:30:00|71.277|72.478|71.245|72.096|42200|32.996
1215523800|2008-07-08 13:30:00|73.384|74.334|72.762|74.072|59200|33.901
1215610200|2008-07-09 13:30:00|73.472|74.301|72.926|72.959|48400|33.391
1215696600|2008-07-10 13:30:00|72.467|72.533|71.507|72.009|42100|32.956
1215783000|2008-07-11 13:30:00|71.266|71.998|70.131|70.633|41300|32.327
1216042200|2008-07-14 13:30:00|72.216|72.271|71.55|71.681|41200|32.806
1216128600|2008-07-15 13:30:00|71.43|71.889|70.862|71.168|40600|32.572
1216215000|2008-07-16 13:30:00|71.474|72.271|71.343|72.216|39500|33.051
1216301400|2008-07-17 13:30:00|71.507|72.129|71.092|71.867|36800|32.891
1216387800|2008-07-18 13:30:00|72.697|73.122|71.965|73.002|51800|33.411
1216647000|2008-07-21 13:30:00|72.216|73.417|72.183|73.21|28800|33.506
1216733400|2008-07-22 13:30:00|73.657|75.459|73.657|75.262|39200|34.445
1216819800|2008-07-23 13:30:00|75.306|76.146|75.044|75.273|69200|34.45
1216906200|2008-07-24 13:30:00|74.41|74.782|73.734|74.028|35600|33.881
1216992600|2008-07-25 13:30:00|73.406|74.138|73.166|73.504|44600|33.641
1217251800|2008-07-28 13:30:00|72.697|73.21|72.227|72.522|25000|33.191
1217338200|2008-07-29 13:30:00|73.373|73.941|73.199|73.45|34800|33.616
1217424600|2008-07-30 13:30:00|73.275|73.624|72.871|73.352|44800|33.571
1217511000|2008-07-31 13:30:00|72.882|73.221|72.162|72.162|51400|33.026
1217597400|2008-08-01 13:30:00|71.343|71.343|70.306|70.666|42100|32.342
1217856600|2008-08-04 13:30:00|71.452|71.55|70.939|71.157|43300|32.567
1217943000|2008-08-05 13:30:00|71.496|72.795|71.354|72.74|36300|33.291
1218029400|2008-08-06 13:30:00|71.572|72.566|71.223|72.074|35200|32.986
1218115800|2008-08-07 13:30:00|72.162|72.544|71.736|71.889|26000|32.901
1218202200|2008-08-08 13:30:00|71.998|73.013|71.703|72.74|39300|33.291
1218461400|2008-08-11 13:30:00|72.587|73.079|72.293|72.871|37100|33.351
1218547800|2008-08-12 13:30:00|72.915|73.362|72.434|72.806|34800|33.321
1218634200|2008-08-13 13:30:00|72.598|72.707|71.572|72.707|51000|33.276
1218720600|2008-08-14 13:30:00|72.063|72.183|71.31|71.561|29400|32.751
1218807000|2008-08-15 13:30:00|72.085|72.642|71.648|72.566|46000|33.211
1219066200|2008-08-18 13:30:00|72.555|72.675|71.747|71.889|37400|32.901
1219152600|2008-08-19 13:30:00|72.544|73.024|72.391|72.904|36800|33.366
1219239000|2008-08-20 13:30:00|73.319|73.319|72.413|72.98|36000|33.401
1219325400|2008-08-21 13:30:00|72.238|73.504|72.238|73.493|119900|33.636
1219411800|2008-08-22 13:30:00|73.734|74.072|73.559|73.712|35300|33.736
1219671000|2008-08-25 13:30:00|73.897|73.897|73.046|73.1|40400|33.456
1219757400|2008-08-26 13:30:00|72.74|74.05|72.609|73.646|51500|33.706
1219843800|2008-08-27 13:30:00|73.843|74.236|73.362|73.832|43800|33.791
1219930200|2008-08-28 13:30:00|73.504|73.603|72.882|73.417|45700|33.601
1220016600|2008-08-29 13:30:00|71.572|72.893|71.332|71.583|55900|32.761
1220362200|2008-09-02 13:30:00|71.299|71.67|70.731|70.83|61800|32.417
1220448600|2008-09-03 13:30:00|69.159|69.181|68.133|68.395|47900|31.302
1220535000|2008-09-04 13:30:00|69.203|69.367|67.347|67.773|343000|31.018
1220621400|2008-09-05 13:30:00|67.249|68.417|66.124|67.162|82200|30.738
1220880600|2008-09-08 13:30:00|69.323|69.323|66.343|67.041|84200|30.683
1220967000|2008-09-09 13:30:00|67.773|68.439|67.107|67.238|98500|30.773
1221053400|2008-09-10 13:30:00|67.631|68.548|67.413|67.817|69000|31.038
1221139800|2008-09-11 13:30:00|67.544|68.373|67.325|68.352|63000|31.282
1221226200|2008-09-12 13:30:00|68.865|70.579|68.723|70.426|185300|32.232
1221485400|2008-09-15 13:30:00|70.928|71.605|69.738|70.197|106600|32.127
1221571800|2008-09-16 13:30:00|71.048|71.758|69.574|70.983|190900|32.487
1221658200|2008-09-17 13:30:00|70.622|72.052|70.437|71.19|154100|32.582
1221744600|2008-09-18 13:30:00|71.507|72.544|70.404|72.282|153700|33.081
1221831000|2008-09-19 13:30:00|71.146|72.959|70.524|72.566|76200|33.211
1222090200|2008-09-22 13:30:00|72.271|72.271|70.393|70.546|83600|32.287
1222176600|2008-09-23 13:30:00|71.681|72.434|70.753|71.07|73300|32.527
1222263000|2008-09-24 13:30:00|72.576|73.297|72.052|72.456|56400|33.161
1222349400|2008-09-25 13:30:00|72.686|73.024|72.205|72.74|50500|33.291
1222435800|2008-09-26 13:30:00|71.779|72.784|71.441|72.194|51200|33.041
1222695000|2008-09-29 13:30:00|71.059|71.408|67.686|67.718|52600|30.993
1222781400|2008-09-30 13:30:00|69.651|70.48|68.745|70.109|74200|32.087
1222867800|2008-10-01 13:30:00|69.891|71.004|68.865|70.546|48200|32.287
1222954200|2008-10-02 13:30:00|69.41|71.419|69.159|69.192|43100|31.667
1223040600|2008-10-03 13:30:00|68.777|70.972|68.515|69.269|73900|31.702
1223299800|2008-10-06 13:30:00|69.017|69.389|65.502|67.26|201600|30.783
1223386200|2008-10-07 13:30:00|68.428|68.788|66.048|66.266|116200|30.328
1223472600|2008-10-08 13:30:00|64.094|65.688|61.605|62.358|172500|28.539
1223559000|2008-10-09 13:30:00|60.699|60.917|55.328|55.513|208400|25.407
1223645400|2008-10-10 13:30:00|51.79|55.622|49.683|52.784|215000|24.158
1223904600|2008-10-13 13:30:00|59.105|64.52|58.69|64.52|59600|29.529
1223991000|2008-10-14 13:30:00|66.474|66.474|62.249|64.356|175700|29.454
1224077400|2008-10-15 13:30:00|62.598|62.784|58.144|58.384|122900|26.721
1224163800|2008-10-16 13:30:00|61.103|62.882|58.592|62.62|270400|28.659
1224250200|2008-10-17 13:30:00|60.742|64.847|60.338|62.478|165700|28.594
1224509400|2008-10-20 13:30:00|64.662|68.057|64.345|68.057|265200|31.148
1224595800|2008-10-21 13:30:00|64.672|65.262|62.686|62.915|157000|28.794
1224682200|2008-10-22 13:30:00|59.181|59.629|55.972|57.096|176300|26.131
1224768600|2008-10-23 13:30:00|57.151|58.919|55.775|58.352|183300|26.706
1224855000|2008-10-24 13:30:00|52.969|58.308|52.969|56.103|235100|25.676
1225114200|2008-10-27 13:30:00|55.841|55.841|53.493|53.974|171900|24.702
1225200600|2008-10-28 13:30:00|54.552|57.926|53.493|57.882|143800|26.491
1225287000|2008-10-29 13:30:00|60.076|62.227|59.694|61.124|202800|27.975
1225373400|2008-10-30 13:30:00|62.162|62.915|60.142|62.566|95500|28.634
1225459800|2008-10-31 13:30:00|61.179|63.624|60.055|62.467|160600|28.589
1225722600|2008-11-03 14:30:00|60.197|63.1|60.175|61.507|111900|28.15
1225809000|2008-11-04 14:30:00|63.308|65.59|63.188|65.59|92600|30.018
1225895400|2008-11-05 14:30:00|64.301|65.557|62.074|62.336|78900|28.529
1225981800|2008-11-06 14:30:00|62.784|63.723|58.963|59.214|135200|27.1
1226068200|2008-11-07 14:30:00|61.605|62.991|61.561|62.991|72100|28.829
1226327400|2008-11-10 14:30:00|62.183|62.358|59.88|60.699|74100|27.78
1226413800|2008-11-11 14:30:00|58.963|59.596|57.871|58.799|103000|26.911
1226500200|2008-11-12 14:30:00|58.788|59.389|57.314|57.533|157800|26.331
1226586600|2008-11-13 14:30:00|58.1|61.878|56.834|61.878|168300|28.32
1226673000|2008-11-14 14:30:00|57.969|60.884|57.937|58.701|141000|26.866
1226932200|2008-11-17 14:30:00|59.771|61.277|59.279|59.934|133500|27.43
1227018600|2008-11-18 14:30:00|59.367|60.939|58.996|60.164|129000|27.535
1227105000|2008-11-19 14:30:00|58.439|59.378|55.972|56.168|98000|25.706
1227191400|2008-11-20 14:30:00|55.022|56.9|53.024|53.21|177400|24.352
1227277800|2008-11-21 14:30:00|52.686|52.937|50.502|52.653|162100|24.098
1227537000|2008-11-24 14:30:00|54.738|58.668|54.367|57.784|323300|26.446
1227623400|2008-11-25 14:30:00|56.932|57.707|55.59|57.118|296100|26.141
1227709800|2008-11-26 14:30:00|54.41|55.677|53.515|55.022|232800|25.182
1227882600|2008-11-28 14:30:00|56.092|57.642|55.972|57.107|117600|26.136
1228141800|2008-12-01 14:30:00|52.107|52.26|49.858|49.88|166200|22.829
1228228200|2008-12-02 14:30:00|50.731|50.852|49.443|50.622|182200|23.168
1228314600|2008-12-03 14:30:00|48.559|50.087|48.319|49.836|140900|23.285|divid|1.03493
1228401000|2008-12-04 14:30:00|48.133|49.52|47.38|47.849|154100|22.356
1228487400|2008-12-05 14:30:00|48.188|51.223|47.817|51.146|191900|23.897
1228746600|2008-12-08 14:30:00|52.762|52.784|51.059|52.172|249300|24.376
1228833000|2008-12-09 14:30:00|52.074|52.871|51.015|51.277|349900|23.958
1228919400|2008-12-10 14:30:00|52.467|53.09|52.052|52.806|264900|24.672
1229005800|2008-12-11 14:30:00|54.421|54.934|53.493|53.832|240100|25.151
1229092200|2008-12-12 14:30:00|53.581|54.225|52.74|53.624|212000|25.055
1229351400|2008-12-15 14:30:00|53.526|54.138|52.817|53.406|224000|24.953
1229437800|2008-12-16 14:30:00|54.52|56.55|54.192|56.539|155600|26.416
1229524200|2008-12-17 14:30:00|55.164|56.168|54.389|55.764|104700|26.054
1229610600|2008-12-18 14:30:00|56.135|56.725|54.454|54.967|95000|25.682
1229697000|2008-12-19 14:30:00|54.498|55.513|54.017|54.454|87400|25.442
1229956200|2008-12-22 14:30:00|54.148|54.672|53.657|54.421|95900|25.427
1230042600|2008-12-23 14:30:00|55.83|55.83|53.734|54.148|111600|25.299
1230129000|2008-12-24 14:30:00|54.585|54.585|53.755|53.81|24200|25.141
1230301800|2008-12-26 14:30:00|54.028|54.389|53.723|54.192|46800|25.32
1230561000|2008-12-29 14:30:00|53.242|53.417|52.566|53.133|90500|24.825
1230647400|2008-12-30 14:30:00|53.439|54.236|53.417|54.225|194500|25.335
1230733800|2008-12-31 14:30:00|53.755|55.284|53.755|55.087|148200|25.738
1230906600|2009-01-02 14:30:00|54.236|55.6|54.159|55.328|242200|25.85
1231165800|2009-01-05 14:30:00|55.841|57.074|55.699|56.932|148600|26.6
1231252200|2009-01-06 14:30:00|58.177|58.483|56.31|58.133|123200|27.161
1231338600|2009-01-07 14:30:00|55.71|55.961|54.716|55|164100|25.697
1231425000|2009-01-08 14:30:00|56.452|57.478|55.546|57.314|133600|26.779
1231511400|2009-01-09 14:30:00|56.43|56.79|55.721|56.201|166800|26.258
1231770600|2009-01-12 14:30:00|55.12|55.764|54.432|54.836|453600|25.621
1231857000|2009-01-13 14:30:00|52.172|52.959|52.074|52.467|222600|24.514
1231943400|2009-01-14 14:30:00|50.775|51.255|49.738|50.688|266000|23.682
1232029800|2009-01-15 14:30:00|51.037|52.959|50.513|52.358|224400|24.463
1232116200|2009-01-16 14:30:00|52.183|52.293|50.295|51.31|165400|23.973
1232461800|2009-01-20 14:30:00|49.552|50.022|48.766|48.974|186400|22.882
1232548200|2009-01-21 14:30:00|48.264|49.596|47.478|49.552|304700|23.152
1232634600|2009-01-22 14:30:00|47.183|48.439|46.976|47.882|188000|22.372
1232721000|2009-01-23 14:30:00|47.838|49.094|46.943|48.865|364500|22.831
1232980200|2009-01-26 14:30:00|48.941|49.793|48.581|49.29|126200|23.03
1233066600|2009-01-27 14:30:00|49.421|51.168|49.389|50.786|130200|23.728
1233153000|2009-01-28 14:30:00|51.201|51.725|50.862|51.332|97800|23.983
1233239400|2009-01-29 14:30:00|50.546|50.786|49.727|50.186|219000|23.448
1233325800|2009-01-30 14:30:00|51.539|51.703|50.524|50.939|133500|23.8
1233585000|2009-02-02 14:30:00|49.334|50.033|49.127|49.945|148800|23.336
1233671400|2009-02-03 14:30:00|50.753|51.856|50.251|51.681|135700|24.147
1233757800|2009-02-04 14:30:00|50.633|51.397|50.011|50.382|175500|23.54
1233844200|2009-02-05 14:30:00|52.085|52.838|51.572|52.314|121400|24.442
1233930600|2009-02-06 14:30:00|52.26|54.007|52.249|53.679|103200|25.08
1234189800|2009-02-09 14:30:00|53.69|54.443|53.264|53.843|83700|25.157
1234276200|2009-02-10 14:30:00|53.679|53.788|51.321|51.648|101800|24.131
1234362600|2009-02-11 14:30:00|51.146|51.485|50.611|51.299|82300|23.968
1234449000|2009-02-12 14:30:00|50.459|50.928|49.672|50.873|141900|23.769
1234535400|2009-02-13 14:30:00|50.939|51.376|50.611|50.742|133000|23.708
1234881000|2009-02-17 14:30:00|49.727|49.934|49.127|49.421|399900|23.091
1234967400|2009-02-18 14:30:00|49.432|49.629|48.897|49.323|214300|23.045
1235053800|2009-02-19 14:30:00|49.716|49.989|49.148|49.389|111100|23.075
1235140200|2009-02-20 14:30:00|49.028|50.175|48.93|49.629|193000|23.188
1235399400|2009-02-23 14:30:00|49.662|50.437|48.461|48.537|123500|22.678
1235485800|2009-02-24 14:30:00|48.603|49.574|48.177|49.41|121000|23.086
1235572200|2009-02-25 14:30:00|48.581|48.908|47.795|48.199|161300|22.519
1235658600|2009-02-26 14:30:00|49.203|49.738|47.838|47.926|121600|22.392
1235745000|2009-02-27 14:30:00|47.773|49.629|47.347|48.646|153900|22.729
1236004200|2009-03-02 14:30:00|46.779|46.867|44.913|45.109|214300|21.076
1236090600|2009-03-03 14:30:00|43.897|44.007|42.697|42.882|202500|20.035
1236177000|2009-03-04 14:30:00|42.697|44.061|42.347|43.635|273100|20.387
1236263400|2009-03-05 14:30:00|44.214|44.498|43.1|43.461|293900|20.306
1236349800|2009-03-06 14:30:00|44.716|45.568|43.057|43.941|478000|20.53
1236605400|2009-03-09 13:30:00|42.009|42.817|41.747|41.943|417600|19.597
1236691800|2009-03-10 13:30:00|41.747|43.483|41.736|43.09|177100|20.132
1236778200|2009-03-11 13:30:00|42.162|42.718|41.779|42.314|215500|19.77
1236864600|2009-03-12 13:30:00|41.714|42.751|41.365|42.576|225900|19.893
1236951000|2009-03-13 13:30:00|42.653|42.86|42.096|42.784|112500|19.99
1237210200|2009-03-16 13:30:00|44.443|45.197|43.963|44.258|172100|20.678
1237296600|2009-03-17 13:30:00|45.055|46.124|44.771|45.983|141900|21.484
1237383000|2009-03-18 13:30:00|44.138|45.688|43.57|45.644|185300|21.326
1237469400|2009-03-19 13:30:00|44.421|44.421|43.231|43.537|547100|20.341
1237555800|2009-03-20 13:30:00|43.941|44.236|43.046|43.111|246700|20.143
1237815000|2009-03-23 13:30:00|42.413|43.777|42.347|43.745|274100|20.438
1237901400|2009-03-24 13:30:00|43.199|43.493|42.762|42.959|469600|20.071
1237987800|2009-03-25 13:30:00|44.028|44.793|43.253|44.039|318200|20.576
1238074200|2009-03-26 13:30:00|42.751|43.122|42.303|43.1|258000|20.137
1238160600|2009-03-27 13:30:00|42.522|42.642|41.55|41.834|277300|19.546
1238419800|2009-03-30 13:30:00|40.688|40.852|40|40.633|325900|18.985
1238506200|2009-03-31 13:30:00|41.463|42.707|41.168|42.183|242700|19.709
1238592600|2009-04-01 13:30:00|42.118|43.395|42.118|43.297|211700|20.229
1238679000|2009-04-02 13:30:00|43.483|44.148|43.177|43.548|215900|20.347
1238765400|2009-04-03 13:30:00|42.969|43.035|42.314|43.035|247500|20.107
1239024600|2009-04-06 13:30:00|43.046|43.177|42.162|42.587|215200|19.898
1239111000|2009-04-07 13:30:00|43.221|43.865|42.871|43.079|202700|20.127
1239197400|2009-04-08 13:30:00|43.024|43.373|42.511|43.166|137400|20.168
1239283800|2009-04-09 13:30:00|42.828|42.838|41.758|42.347|145100|19.786
1239629400|2009-04-13 13:30:00|42.293|43.341|42.172|42.959|200700|20.071
1239715800|2009-04-14 13:30:00|42.031|42.293|41.779|42.031|157600|19.638
1239802200|2009-04-15 13:30:00|42.915|43.483|42.74|43.352|154600|20.255
1239888600|2009-04-16 13:30:00|43.264|43.821|43.035|43.581|193200|20.362
1239975000|2009-04-17 13:30:00|43.745|44.192|43.483|43.81|72800|20.469
1240234200|2009-04-20 13:30:00|42.697|42.762|42.216|42.467|182900|19.842
1240320600|2009-04-21 13:30:00|42.631|43.876|42.609|43.766|120400|20.449
1240407000|2009-04-22 13:30:00|42.576|43.221|42.456|42.587|124300|19.898
1240493400|2009-04-23 13:30:00|42.686|43.384|42.555|43.362|118300|20.26
1240579800|2009-04-24 13:30:00|43.21|43.275|42.587|42.948|155200|20.066
1240839000|2009-04-27 13:30:00|43.941|44.902|43.745|44.432|137700|20.76
1240925400|2009-04-28 13:30:00|43.362|44.127|43.362|43.799|90400|20.464
1241011800|2009-04-29 13:30:00|44.858|45.852|44.847|45.71|182200|21.357
1241098200|2009-04-30 13:30:00|45.491|46.048|45.076|45.469|159300|21.244
1241184600|2009-05-01 13:30:00|46.441|46.692|46.037|46.616|104600|21.78
1241443800|2009-05-04 13:30:00|46.627|47.544|46.627|47.544|161200|22.213
1241530200|2009-05-05 13:30:00|46.725|47.02|46.321|46.67|69600|21.805
1241616600|2009-05-06 13:30:00|46.507|46.528|45.393|46.31|110800|21.637
1241703000|2009-05-07 13:30:00|46.419|46.681|45.524|46.015|243100|21.499
1241789400|2009-05-08 13:30:00|46.9|47.871|46.834|47.871|122200|22.366
1242048600|2009-05-11 13:30:00|48.352|48.472|48.035|48.111|118900|22.479
1242135000|2009-05-12 13:30:00|48.897|49.148|48.111|49.017|179500|22.902
1242221400|2009-05-13 13:30:00|48.362|48.865|47.871|48.035|144000|22.443
1242307800|2009-05-14 13:30:00|47.828|49.52|47.773|49.083|243600|22.933
1242394200|2009-05-15 13:30:00|49.181|49.29|48.253|48.45|159500|22.637
1242653400|2009-05-18 13:30:00|49.52|50.491|49.345|50.437|133400|23.565
1242739800|2009-05-19 13:30:00|50.535|51.157|50.393|50.786|121500|23.728
1242826200|2009-05-20 13:30:00|51.299|52.107|51.299|51.517|113300|24.07
1242912600|2009-05-21 13:30:00|50.382|51.015|50.371|50.841|123600|23.754
1242999000|2009-05-22 13:30:00|51.277|51.485|50.95|51.07|273200|23.861
1243344600|2009-05-26 13:30:00|51.616|53.286|51.605|53.144|120300|24.83
1243431000|2009-05-27 13:30:00|53.865|54.061|53.188|53.275|182000|24.891
1243517400|2009-05-28 13:30:00|52.806|53.188|52.325|53.046|102400|24.784
1243603800|2009-05-29 13:30:00|53.144|53.319|52.62|53.068|203200|24.794
1243863000|2009-06-01 13:30:00|53.537|54.782|53.537|54.465|116800|25.447
1243949400|2009-06-02 13:30:00|54.094|54.858|53.919|54.793|213500|25.6
1244035800|2009-06-03 13:30:00|50.797|51.092|49.694|50.328|211100|24.361|divid|1.90393
1244122200|2009-06-04 13:30:00|49.236|50.382|49.203|50.12|348800|24.26
1244208600|2009-06-05 13:30:00|49.247|49.334|48.308|49.214|313000|23.822
1244467800|2009-06-08 13:30:00|48.188|49.181|47.948|48.886|175800|23.663
1244554200|2009-06-09 13:30:00|49.192|49.662|48.963|49.465|241500|23.943
1244640600|2009-06-10 13:30:00|49.793|49.858|48.308|48.788|203900|23.616
1244727000|2009-06-11 13:30:00|48.69|49.662|48.592|49.214|198400|23.822
1244813400|2009-06-12 13:30:00|48.428|48.745|48.144|48.472|237300|23.462
1245072600|2009-06-15 13:30:00|48.046|48.046|46.954|47.522|194500|23.003
1245159000|2009-06-16 13:30:00|48.919|49.214|48.504|48.777|232300|23.61
1245245400|2009-06-17 13:30:00|48.341|48.985|48.144|48.657|155500|23.552
1245331800|2009-06-18 13:30:00|48.308|49.061|48.188|48.755|127200|23.6
1245418200|2009-06-19 13:30:00|50.262|50.415|49.716|49.891|148800|24.149
1245677400|2009-06-22 13:30:00|49.716|49.934|49.039|49.225|324800|23.827
1245763800|2009-06-23 13:30:00|48.559|49.007|48.133|48.745|139100|23.594
1245850200|2009-06-24 13:30:00|48.952|49.072|47.926|48.242|162700|23.351
1245936600|2009-06-25 13:30:00|48.177|49.072|48.035|48.908|169300|23.674
1246023000|2009-06-26 13:30:00|49.705|49.803|49.334|49.705|70700|24.059
1246282200|2009-06-29 13:30:00|49.934|50.437|49.727|50.229|74800|24.313
1246368600|2009-06-30 13:30:00|49.749|49.814|48.93|49.378|177900|23.901
1246455000|2009-07-01 13:30:00|49.771|50.448|49.771|50.076|109100|24.239
1246541400|2009-07-02 13:30:00|49.345|49.41|48.963|49.312|85900|23.869
1246887000|2009-07-06 13:30:00|48.624|49.541|48.537|49.52|83300|23.97
1246973400|2009-07-07 13:30:00|48.668|48.701|47.806|47.806|90400|23.14
1247059800|2009-07-08 13:30:00|47.806|47.817|46.998|47.533|159000|23.008
1247146200|2009-07-09 13:30:00|48.079|48.504|47.576|48.21|104500|23.335
1247232600|2009-07-10 13:30:00|48.002|48.657|47.959|48.493|195700|23.473
1247491800|2009-07-13 13:30:00|48.188|49.17|47.959|49.007|100400|23.721
1247578200|2009-07-14 13:30:00|48.941|49.138|48.581|49.116|96500|23.774
1247664600|2009-07-15 13:30:00|49.869|50.448|49.803|50.404|102200|24.398
1247751000|2009-07-16 13:30:00|50.109|50.71|49.967|50.6|128100|24.493
1247837400|2009-07-17 13:30:00|49.847|49.945|49.454|49.793|111800|24.102
1248096600|2009-07-20 13:30:00|51.408|51.659|50.633|51.659|142500|25.005
1248183000|2009-07-21 13:30:00|51.124|51.157|50.415|50.797|90800|24.588
1248269400|2009-07-22 13:30:00|51.212|52.063|51.146|51.834|108700|25.09
1248355800|2009-07-23 13:30:00|51.299|51.987|51.19|51.856|88700|25.1
1248442200|2009-07-24 13:30:00|50.983|51.277|50.688|51.146|96900|24.757
1248701400|2009-07-27 13:30:00|51.124|51.55|50.568|51.463|66000|24.91
1248787800|2009-07-28 13:30:00|51.79|51.987|51.386|51.943|124300|25.143
1248874200|2009-07-29 13:30:00|52.445|52.445|51.365|51.845|125400|25.095
1248960600|2009-07-30 13:30:00|50.808|51.714|50.644|51.004|189100|24.688
1249047000|2009-07-31 13:30:00|51.004|51.528|50.611|51.114|223100|24.741
1249306200|2009-08-03 13:30:00|51.725|52.445|51.583|52.434|155100|25.38
1249392600|2009-08-04 13:30:00|52.249|52.718|51.9|52.555|151100|25.439
1249479000|2009-08-05 13:30:00|52.555|52.631|51.758|52.336|119600|25.333
1249565400|2009-08-06 13:30:00|51.878|51.921|50.983|51.255|122900|24.81
1249651800|2009-08-07 13:30:00|51.321|51.594|51.157|51.321|66000|24.841
1249911000|2009-08-10 13:30:00|51.55|51.55|50.841|51.223|91600|24.794
1249997400|2009-08-11 13:30:00|51.517|51.932|51.496|51.834|58800|25.09
1250083800|2009-08-12 13:30:00|51.528|52.293|51.517|51.943|75900|25.143
1250170200|2009-08-13 13:30:00|52.489|52.511|51.856|52.271|49300|25.301
1250256600|2009-08-14 13:30:00|52.445|52.555|51.583|51.965|63100|25.153
1250515800|2009-08-17 13:30:00|50.546|50.688|50.164|50.622|104900|24.503
1250602200|2009-08-18 13:30:00|51.245|51.823|51.004|51.779|78600|25.063
1250688600|2009-08-19 13:30:00|51.79|52.697|51.779|52.402|133200|25.365
1250775000|2009-08-20 13:30:00|52.566|52.948|52.205|52.882|295200|25.597
1250861400|2009-08-21 13:30:00|53.865|54.247|53.766|53.963|122000|26.12
1251120600|2009-08-24 13:30:00|53.472|53.941|52.969|53.166|97700|25.735
1251207000|2009-08-25 13:30:00|53.362|53.854|53.1|53.319|94300|25.809
1251293400|2009-08-26 13:30:00|52.893|53.373|52.598|53.264|130900|25.782
1251379800|2009-08-27 13:30:00|53.592|54.29|53.242|54.236|132700|26.252
1251466200|2009-08-28 13:30:00|53.963|54.007|52.838|53.002|106500|25.655
1251725400|2009-08-31 13:30:00|52.926|53.002|52.293|52.5|84300|25.412
1251811800|2009-09-01 13:30:00|51.812|52.707|51.419|51.616|93900|24.984
1251898200|2009-09-02 13:30:00|52.009|52.424|51.987|52.183|91500|25.259
1251984600|2009-09-03 13:30:00|52.5|52.544|51.769|52.183|123500|25.259
1252071000|2009-09-04 13:30:00|52.664|53.275|52.511|53.275|63600|25.787
1252416600|2009-09-08 13:30:00|53.373|53.548|53.221|53.33|67500|25.814
1252503000|2009-09-09 13:30:00|53.734|54.541|53.614|54.41|197500|26.337
1252589400|2009-09-10 13:30:00|55.197|55.579|55.011|55.557|178700|26.892
1252675800|2009-09-11 13:30:00|56.452|56.528|55.6|55.731|155000|26.976
1252935000|2009-09-14 13:30:00|55.884|56.135|55.677|56.015|94100|27.114
1253021400|2009-09-15 13:30:00|56.419|56.616|55.928|56.528|132800|27.362
1253107800|2009-09-16 13:30:00|55.895|56.769|55.786|56.769|128600|27.478
1253194200|2009-09-17 13:30:00|56.234|56.441|55.83|55.906|100100|27.061
1253280600|2009-09-18 13:30:00|55.251|55.317|54.793|55.229|241600|26.733
1253539800|2009-09-21 13:30:00|54.356|54.836|54.17|54.705|83200|26.48
1253626200|2009-09-22 13:30:00|54.749|54.956|54.574|54.902|106700|26.575
1253712600|2009-09-23 13:30:00|55.066|55.404|54.596|54.618|97700|26.437
1253799000|2009-09-24 13:30:00|54.116|54.148|52.707|53.002|125400|25.655
1253885400|2009-09-25 13:30:00|52.871|53.21|52.522|52.707|77600|25.513
1254144600|2009-09-28 13:30:00|52.456|53.013|52.402|52.871|88500|25.592
1254231000|2009-09-29 13:30:00|52.686|52.871|52.402|52.817|144000|25.565
1254317400|2009-09-30 13:30:00|53.581|53.581|52.664|53.221|81000|25.761
1254403800|2009-10-01 13:30:00|53.21|53.21|52.456|52.489|79500|25.407
1254490200|2009-10-02 13:30:00|52.664|52.98|52.129|52.358|111300|25.343
1254749400|2009-10-05 13:30:00|52.369|52.828|52.041|52.773|100400|25.544
1254835800|2009-10-06 13:30:00|52.5|52.86|52.478|52.838|233600|25.576
1254922200|2009-10-07 13:30:00|52.707|52.991|52.522|52.926|71100|25.618
1255008600|2009-10-08 13:30:00|53.002|53.242|52.336|53.024|86500|25.666
1255095000|2009-10-09 13:30:00|52.314|52.38|52.085|52.38|120400|25.354
1255354200|2009-10-12 13:30:00|51.441|51.67|51.037|51.408|135100|24.884
1255440600|2009-10-13 13:30:00|50.819|51.747|50.36|51.605|294800|24.979
1255527000|2009-10-14 13:30:00|51.223|51.31|50.786|51.157|233500|24.762
1255613400|2009-10-15 13:30:00|51.245|51.572|51.103|51.496|413400|24.926
1255699800|2009-10-16 13:30:00|52.402|52.445|51.823|52.26|129100|25.296
1255959000|2009-10-19 13:30:00|52.576|53.461|52.402|53.286|280800|25.793
1256045400|2009-10-20 13:30:00|53.908|53.985|53.068|53.439|247400|25.867
1256131800|2009-10-21 13:30:00|54.279|54.596|53.897|53.952|120100|26.115
1256218200|2009-10-22 13:30:00|54.017|54.421|53.821|54.312|154800|26.289
1256304600|2009-10-23 13:30:00|53.483|53.483|52.445|52.642|157700|25.481
1256563800|2009-10-26 13:30:00|52.915|53.297|52.489|52.675|134400|25.497
1256650200|2009-10-27 13:30:00|53.504|53.701|53.035|53.504|192100|25.898
1256736600|2009-10-28 13:30:00|53.93|54.378|53.723|53.81|303300|26.046
1256823000|2009-10-29 13:30:00|55.022|55.524|54.782|55.404|266200|26.818
1256909400|2009-10-30 13:30:00|55.797|55.83|54.05|54.159|300300|26.215
1257172200|2009-11-02 14:30:00|54.356|54.738|53.624|54.116|143900|26.194
1257258600|2009-11-03 14:30:00|54.017|54.389|53.854|54.236|91600|26.252
1257345000|2009-11-04 14:30:00|55.491|56.037|55.317|55.404|121200|26.818
1257431400|2009-11-05 14:30:00|55.961|56.343|55.677|56.059|63200|27.135
1257517800|2009-11-06 14:30:00|55.448|55.972|55.295|55.808|160000|27.013
1257777000|2009-11-09 14:30:00|56.638|56.79|56.397|56.79|76800|27.489
1257863400|2009-11-10 14:30:00|56.834|56.965|56.408|56.55|194500|27.373
1257949800|2009-11-11 14:30:00|56.627|56.725|55.95|56.146|282700|27.177
1258036200|2009-11-12 14:30:00|56.114|56.266|55.699|56.092|98800|27.151
1258122600|2009-11-13 14:30:00|57.107|57.489|56.845|57.424|135800|27.795
1258381800|2009-11-16 14:30:00|58.373|58.952|58.297|58.69|136800|28.408
1258468200|2009-11-17 14:30:00|58.876|59.007|58.472|58.941|170100|28.53
1258554600|2009-11-18 14:30:00|58.788|58.897|58.472|58.821|77400|28.472
1258641000|2009-11-19 14:30:00|58.886|59.279|58.177|59.116|151600|28.614
1258727400|2009-11-20 14:30:00|58.362|58.799|58.231|58.646|437300|28.387
1258986600|2009-11-23 14:30:00|59.858|60.197|59.443|59.662|126100|28.879
1259073000|2009-11-24 14:30:00|60.218|60.371|59.793|60.273|233100|29.175
1259159400|2009-11-25 14:30:00|60.983|61.779|60.753|61.419|115700|29.729
1259332200|2009-11-27 14:30:00|58.734|60.044|58.734|59.749|117000|28.921
1259591400|2009-11-30 14:30:00|59.607|60.197|59.192|60.011|141100|29.048
1259677800|2009-12-01 14:30:00|60.317|61.168|60.273|61.114|124600|29.581
1259764200|2009-12-02 14:30:00|59.64|59.869|59.454|59.716|147000|29.51|divid|1.25328
1259850600|2009-12-03 14:30:00|58.952|59.258|58.865|58.865|165300|29.089
1259937000|2009-12-04 14:30:00|58.832|59.061|58.21|58.439|159200|28.879
1260196200|2009-12-07 14:30:00|58.133|58.646|57.773|58.188|158400|28.755
1260282600|2009-12-08 14:30:00|57.238|57.413|56.867|57.271|138700|28.302
1260369000|2009-12-09 14:30:00|57.249|57.555|56.9|57.424|105200|28.377
1260455400|2009-12-10 14:30:00|57.271|57.642|56.998|57.566|58300|28.447
1260541800|2009-12-11 14:30:00|57.522|58.035|57.347|57.893|99400|28.609
1260801000|2009-12-14 14:30:00|57.871|58.362|57.762|58.253|83900|28.787
1260887400|2009-12-15 14:30:00|58.079|58.242|57.849|58.111|91300|28.717
1260973800|2009-12-16 14:30:00|58.461|58.897|58.319|58.439|99600|28.879
1261060200|2009-12-17 14:30:00|57.402|57.707|57.151|57.358|118600|28.345
1261146600|2009-12-18 14:30:00|57.478|57.544|56.91|57.096|93100|28.215
1261405800|2009-12-21 14:30:00|57.227|57.413|57.063|57.162|147300|28.248
1261492200|2009-12-22 14:30:00|57.434|57.98|56.998|57.456|76400|28.394
1261578600|2009-12-23 14:30:00|57.806|58.155|57.5|57.991|86700|28.658
1261665000|2009-12-24 14:30:00|58.133|58.231|57.86|58.199|30400|28.76
1262010600|2009-12-28 14:30:00|58.221|58.417|57.871|58.275|45900|28.798
1262097000|2009-12-29 14:30:00|58.876|59.083|58.428|58.548|72800|28.933
1262183400|2009-12-30 14:30:00|58.996|59.52|58.996|59.4|90300|29.354
1262269800|2009-12-31 14:30:00|59.378|59.869|59.279|59.367|45600|29.338
1262615400|2010-01-04 14:30:00|60.033|60.186|59.607|59.738|98300|29.521
1262701800|2010-01-05 14:30:00|59.913|60.022|59.323|59.476|122300|29.392
1262788200|2010-01-06 14:30:00|58.646|58.865|58.439|58.799|99300|29.057
1262874600|2010-01-07 14:30:00|57.172|57.424|56.823|57.303|144500|28.318
1262961000|2010-01-08 14:30:00|57.806|57.871|57.271|57.795|238800|28.561
1263220200|2010-01-11 14:30:00|57.806|58.133|57.566|57.893|134700|28.609
1263306600|2010-01-12 14:30:00|56.965|57.369|56.9|57.162|80000|28.248
1263393000|2010-01-13 14:30:00|58.188|58.395|57.849|58.079|75400|28.701
1263479400|2010-01-14 14:30:00|57.969|58.264|57.871|58.242|86800|28.782
1263565800|2010-01-15 14:30:00|58.046|58.046|56.976|57.511|71400|28.421
1263911400|2010-01-19 14:30:00|58.221|58.897|58.177|58.712|80600|29.014
1263997800|2010-01-20 14:30:00|58.264|58.286|57.434|57.926|155800|28.626
1264084200|2010-01-21 14:30:00|58.046|58.286|57.009|57.183|87800|28.259
1264170600|2010-01-22 14:30:00|56.878|57.074|56.004|56.179|238600|27.762
1264429800|2010-01-25 14:30:00|56.245|56.747|56.103|56.43|122700|27.886
1264516200|2010-01-26 14:30:00|56.496|56.998|56.463|56.648|72200|27.994
1264602600|2010-01-27 14:30:00|56.245|56.463|55.764|56.365|443800|27.854
1264689000|2010-01-28 14:30:00|56.561|56.648|55.24|55.59|118500|27.471
1264775400|2010-01-29 14:30:00|55.568|55.699|54.531|54.989|129500|27.174
1265034600|2010-02-01 14:30:00|56.168|56.332|55.873|56.212|180300|27.779
1265121000|2010-02-02 14:30:00|55.426|56.103|55.349|55.993|63300|27.671
1265207400|2010-02-03 14:30:00|55.36|55.535|55.076|55.393|71100|27.374
1265293800|2010-02-04 14:30:00|54.782|54.836|53.876|53.941|87600|26.656
1265380200|2010-02-05 14:30:00|53.799|53.832|52.969|53.635|105000|26.505
1265639400|2010-02-08 14:30:00|53.897|54.105|53.297|53.341|64300|26.36
1265725800|2010-02-09 14:30:00|53.155|54.007|52.817|53.526|132500|26.451
1265812200|2010-02-10 14:30:00|53.777|54.061|53.493|54.007|95300|26.689
1265898600|2010-02-11 14:30:00|53.253|54.083|52.926|53.886|112000|26.629
1265985000|2010-02-12 14:30:00|54.574|55.011|54.323|54.956|107400|27.158
1266330600|2010-02-16 14:30:00|55.076|55.295|54.563|55.164|222800|27.261
1266417000|2010-02-17 14:30:00|55.24|55.251|54.607|54.836|199500|27.099
1266503400|2010-02-18 14:30:00|54.236|54.749|54.138|54.651|104200|27.007
1266589800|2010-02-19 14:30:00|54.159|55.066|54.061|54.803|103500|27.083
1266849000|2010-02-22 14:30:00|54.738|54.738|54.236|54.476|100800|26.921
1266935400|2010-02-23 14:30:00|54.334|54.389|53.777|53.952|96300|26.662
1267021800|2010-02-24 14:30:00|54.127|54.607|53.974|54.203|77400|26.786
1267108200|2010-02-25 14:30:00|53.231|54.061|53.133|53.886|59300|26.629
1267194600|2010-02-26 14:30:00|53.493|54.509|53.341|54.334|73100|26.851
1267453800|2010-03-01 14:30:00|53.253|53.821|53.068|53.723|126200|26.548
1267540200|2010-03-02 14:30:00|53.755|54.127|53.439|53.788|136100|26.581
1267626600|2010-03-03 14:30:00|53.679|54.105|53.657|53.854|236400|26.613
1267713000|2010-03-04 14:30:00|54.225|54.312|53.93|54.159|179200|26.764
1267799400|2010-03-05 14:30:00|53.723|54.323|53.723|54.269|180600|26.818
1268058600|2010-03-08 14:30:00|54.651|54.782|54.356|54.4|156900|26.883
1268145000|2010-03-09 14:30:00|54.247|54.247|53.821|53.919|187800|26.646
1268231400|2010-03-10 14:30:00|53.483|53.974|53.483|53.843|118300|26.608
1268317800|2010-03-11 14:30:00|53.865|54.421|53.821|54.389|76200|26.878
1268404200|2010-03-12 14:30:00|54.094|54.334|53.908|54.214|112300|26.791
1268659800|2010-03-15 13:30:00|53.843|54.05|53.614|54.039|53000|26.705
1268746200|2010-03-16 13:30:00|53.755|54.334|53.679|54.214|78300|26.791
1268832600|2010-03-17 13:30:00|54.509|54.738|54.29|54.629|80400|26.996
1268919000|2010-03-18 13:30:00|54.192|54.541|53.963|54.345|64800|26.856
1269005400|2010-03-19 13:30:00|52.609|53.319|52.413|52.609|194100|25.998
1269264600|2010-03-22 13:30:00|52.249|52.828|52.172|52.664|113100|26.025
1269351000|2010-03-23 13:30:00|52.598|53.231|52.467|53.133|98300|26.257
1269437400|2010-03-24 13:30:00|51.943|52.009|51.146|51.616|245100|25.507
1269523800|2010-03-25 13:30:00|52.347|52.445|52.02|52.02|102500|25.707
1269610200|2010-03-26 13:30:00|51.834|52.129|51.747|52.041|69000|25.718
1269869400|2010-03-29 13:30:00|52.5|53.155|52.467|52.969|136500|26.176
1269955800|2010-03-30 13:30:00|53.319|53.417|53.002|53.035|92600|26.209
1270042200|2010-03-31 13:30:00|53.188|53.384|52.838|53.221|75500|26.3
1270128600|2010-04-01 13:30:00|53.876|54.214|53.821|54.138|129400|26.753
1270474200|2010-04-05 13:30:00|54.138|54.531|54.05|54.432|57000|26.899
1270560600|2010-04-06 13:30:00|53.799|54.509|53.755|54.41|43100|26.888
1270647000|2010-04-07 13:30:00|54.236|54.378|53.908|54.181|61100|26.775
1270733400|2010-04-08 13:30:00|53.799|54.378|53.603|54.203|107100|26.786
1270819800|2010-04-09 13:30:00|54.803|55.273|54.803|55.142|66000|27.25
1271079000|2010-04-12 13:30:00|55.131|55.382|55.055|55.262|54800|27.309
1271165400|2010-04-13 13:30:00|55.491|55.524|54.891|55.142|54400|27.25
1271251800|2010-04-14 13:30:00|55.284|55.513|55.164|55.469|47700|27.412
1271338200|2010-04-15 13:30:00|55.186|55.524|54.978|55.448|54500|27.401
1271424600|2010-04-16 13:30:00|55.12|55.229|54.356|54.793|68700|27.077
1271683800|2010-04-19 13:30:00|54.028|54.694|53.897|54.596|84600|26.98
1271770200|2010-04-20 13:30:00|55.513|55.677|55.197|55.513|148900|27.433
1271856600|2010-04-21 13:30:00|55.557|55.557|55.131|55.251|158400|27.304
1271943000|2010-04-22 13:30:00|54.814|55.011|54.563|54.869|78600|27.115
1272029400|2010-04-23 13:30:00|54.88|55.24|54.651|55.24|45100|27.298
1272288600|2010-04-26 13:30:00|54.738|54.88|54.476|54.585|115500|26.975
1272375000|2010-04-27 13:30:00|54.127|54.378|53.308|53.406|127500|26.392
1272461400|2010-04-28 13:30:00|52.773|52.937|52.14|52.456|152300|25.923
1272547800|2010-04-29 13:30:00|52.336|53.111|52.194|53.013|148400|26.198
1272634200|2010-04-30 13:30:00|52.98|53.166|52.533|52.959|201200|26.171
1272893400|2010-05-03 13:30:00|52.948|53.264|52.522|53.035|97000|26.209
1272979800|2010-05-04 13:30:00|52.533|52.598|51.921|52.096|99400|25.745
1273066200|2010-05-05 13:30:00|51.758|51.998|51.343|51.517|117800|25.459
1273152600|2010-05-06 13:30:00|50.983|51.103|45.109|48.81|329300|24.121
1273239000|2010-05-07 13:30:00|48.701|49.028|47.205|48.439|341900|23.937
1273498200|2010-05-10 13:30:00|50.076|50.371|49.312|49.694|289800|24.558
1273584600|2010-05-11 13:30:00|49.585|50.993|49.334|50.437|317800|24.925
1273671000|2010-05-12 13:30:00|50.884|51.299|50.655|51.092|244200|25.248
1273757400|2010-05-13 13:30:00|50.349|50.666|49.891|50.098|136200|24.757
1273843800|2010-05-14 13:30:00|49.869|50.022|48.985|49.41|255400|24.417
1274103000|2010-05-17 13:30:00|49.159|49.279|48.111|49.236|107900|24.331
1274189400|2010-05-18 13:30:00|50.011|50.011|48.483|48.854|152100|24.142
1274275800|2010-05-19 13:30:00|48.712|49.192|48.362|48.821|162200|24.126
1274362200|2010-05-20 13:30:00|44.967|45.48|44.41|44.825|466300|22.152
1274448600|2010-05-21 13:30:00|43.777|44.978|43.668|44.956|398600|22.216
1274707800|2010-05-24 13:30:00|44.345|44.934|44.105|44.4|213800|21.941
1274794200|2010-05-25 13:30:00|43.537|44.236|43.013|44.236|430400|21.86
1274880600|2010-05-26 13:30:00|44.825|44.825|42.926|43.221|320500|21.359
1274967000|2010-05-27 13:30:00|43.526|45.786|43.483|45.087|416900|22.281
1275053400|2010-05-28 13:30:00|43.941|44.683|43.504|44.258|355200|21.871
1275399000|2010-06-01 13:30:00|44.258|45.775|44.258|45.229|414200|22.351
1275485400|2010-06-02 13:30:00|41.114|43.766|41.114|43.701|439700|22.562|divid|1.93668
1275571800|2010-06-03 13:30:00|44.323|44.651|44.116|44.541|251100|22.996
1275658200|2010-06-04 13:30:00|43.242|43.668|42.522|42.653|209300|22.021
1275917400|2010-06-07 13:30:00|43.057|43.395|42.795|42.806|192100|22.1
1276003800|2010-06-08 13:30:00|43.002|43.122|42.522|42.991|135800|22.196
1276090200|2010-06-09 13:30:00|43.002|43.341|42.587|42.609|219400|21.998
1276176600|2010-06-10 13:30:00|44.203|45.317|44.203|45.262|265100|23.368
1276263000|2010-06-11 13:30:00|44.378|45.044|44.356|44.989|261800|23.227
1276522200|2010-06-14 13:30:00|45.502|45.808|45.36|45.546|237700|23.515
1276608600|2010-06-15 13:30:00|41.31|41.932|41.026|41.812|386000|24.037|divid|4.64301
1276695000|2010-06-16 13:30:00|41.648|42.183|41.507|42.074|417700|24.188
1276781400|2010-06-17 13:30:00|41.965|42.336|41.725|42.238|293400|24.282
1276867800|2010-06-18 13:30:00|41.965|42.347|41.9|42.227|206500|24.276
1277127000|2010-06-21 13:30:00|41.67|41.79|41.266|41.343|476500|23.767
1277213400|2010-06-22 13:30:00|41.135|41.496|40.961|41.114|466200|23.636
1277299800|2010-06-23 13:30:00|41.201|41.594|40.699|41.277|738300|23.73
1277386200|2010-06-24 13:30:00|41.43|41.747|41.212|41.376|545400|23.786
1277472600|2010-06-25 13:30:00|41.179|41.714|40.928|41.561|388400|23.893
1277731800|2010-06-28 13:30:00|41.474|42.14|41.452|41.878|707200|24.075
1277818200|2010-06-29 13:30:00|40.95|41.124|40.448|40.862|780900|23.491
1277904600|2010-06-30 13:30:00|40.197|40.677|40.142|40.207|571400|23.115
1277991000|2010-07-01 13:30:00|40.251|40.95|40.087|40.797|475400|23.454
1278077400|2010-07-02 13:30:00|40.655|41.124|40.229|40.917|955400|23.523
1278423000|2010-07-06 13:30:00|40.939|41.234|40.644|40.775|431600|23.441
1278509400|2010-07-07 13:30:00|41.55|42.838|41.507|42.762|549600|24.583
1278595800|2010-07-08 13:30:00|41.758|42.271|41.561|42.14|660100|24.226
1278682200|2010-07-09 13:30:00|40.775|41.419|40.753|41.31|832000|23.749
1278941400|2010-07-12 13:30:00|40.841|41.648|40.841|41.485|1506700|23.849
1279027800|2010-07-13 13:30:00|41.779|42.063|41.638|41.921|1077900|24.1
1279114200|2010-07-14 13:30:00|41.594|41.954|41.474|41.659|798700|23.949
1279200600|2010-07-15 13:30:00|41.168|41.703|41.103|41.703|914700|23.975
1279287000|2010-07-16 13:30:00|41.135|41.354|40.83|41.004|852400|23.573
1279546200|2010-07-19 13:30:00|40.939|41.332|40.688|41.114|886200|23.636
1279632600|2010-07-20 13:30:00|40.775|41.539|40.731|41.441|817900|23.824
1279719000|2010-07-21 13:30:00|41.004|41.19|40.742|40.852|955400|23.485
1279805400|2010-07-22 13:30:00|41.157|41.987|41.103|41.779|824900|24.018
1279891800|2010-07-23 13:30:00|42.151|43.166|42.031|42.969|903600|24.703
1280151000|2010-07-26 13:30:00|42.795|43.941|42.587|43.603|1443200|25.067
1280237400|2010-07-27 13:30:00|44.301|44.443|43.799|44.323|1291100|25.481
1280323800|2010-07-28 13:30:00|44.039|44.181|43.668|43.679|811600|25.111
1280410200|2010-07-29 13:30:00|44.138|44.356|43.614|43.941|614600|25.261
1280496600|2010-07-30 13:30:00|44.116|44.421|43.886|44.301|635700|25.468
1280755800|2010-08-02 13:30:00|45.262|46.135|45.131|45.797|1033700|26.328
1280842200|2010-08-03 13:30:00|45.579|46.354|45.459|46.07|580100|26.485
1280928600|2010-08-04 13:30:00|46.124|46.648|46.124|46.507|660300|26.736
1281015000|2010-08-05 13:30:00|47.031|47.293|46.779|47.205|627000|27.138
1281101400|2010-08-06 13:30:00|46.255|46.616|46.015|46.419|953200|26.686
1281360600|2010-08-09 13:30:00|47.14|47.413|46.976|47.238|508100|27.157
1281447000|2010-08-10 13:30:00|46.605|47.303|46.343|47.074|504600|27.062
1281533400|2010-08-11 13:30:00|46.092|46.092|45.742|45.819|878000|26.341
1281619800|2010-08-12 13:30:00|45.71|46.245|45.699|46.07|493900|26.485
1281706200|2010-08-13 13:30:00|45.906|46.507|45.895|46.266|490500|26.598
1281965400|2010-08-16 13:30:00|45.349|45.852|45.349|45.59|563400|26.209
1282051800|2010-08-17 13:30:00|45.852|46.037|45.491|45.753|626800|26.303
1282138200|2010-08-18 13:30:00|46.441|46.583|45.993|46.354|795900|26.648
1282224600|2010-08-19 13:30:00|45.961|45.993|45.6|45.655|598100|26.247
1282311000|2010-08-20 13:30:00|45.12|45.393|44.945|45.317|515300|26.052
1282570200|2010-08-23 13:30:00|45.535|46.201|45.469|45.819|531000|26.341
1282656600|2010-08-24 13:30:00|45.109|45.579|45.055|45.306|631100|26.046
1282743000|2010-08-25 13:30:00|45.109|45.535|45.066|45.371|357200|26.083
1282829400|2010-08-26 13:30:00|45.677|45.961|45.611|45.742|362600|26.297
1282915800|2010-08-27 13:30:00|46.19|46.921|46.059|46.823|441100|26.918
1283175000|2010-08-30 13:30:00|46.79|47.074|46.55|46.594|476200|26.786
1283261400|2010-08-31 13:30:00|46.299|46.463|46.015|46.037|677000|26.466
1283347800|2010-09-01 13:30:00|46.332|46.779|46.234|46.638|607200|26.811
1283434200|2010-09-02 13:30:00|46.157|46.485|46.048|46.365|579300|26.654
1283520600|2010-09-03 13:30:00|46.288|46.397|45.873|46.223|715900|26.573
1283866200|2010-09-07 13:30:00|45.753|46.157|45.644|45.961|701400|26.422
1283952600|2010-09-08 13:30:00|46.408|46.954|46.386|46.758|623700|26.88
1284039000|2010-09-09 13:30:00|47.216|47.62|47.107|47.489|460700|27.301
1284125400|2010-09-10 13:30:00|47.293|47.511|47.129|47.434|549000|27.269
1284384600|2010-09-13 13:30:00|47.467|47.817|47.282|47.751|678500|27.452
1284471000|2010-09-14 13:30:00|47.817|48.1|47.555|47.959|507300|27.571
1284557400|2010-09-15 13:30:00|47.871|48.221|47.729|48.057|354800|27.627
1284643800|2010-09-16 13:30:00|47.838|47.893|47.653|47.838|417500|27.502
1284730200|2010-09-17 13:30:00|47.555|47.686|47.325|47.434|549300|27.269
1284989400|2010-09-20 13:30:00|47.162|47.631|47.107|47.5|462600|27.307
1285075800|2010-09-21 13:30:00|47.336|47.522|46.998|47.183|737100|27.125
1285162200|2010-09-22 13:30:00|47.271|47.544|46.845|47.314|921900|27.2
1285248600|2010-09-23 13:30:00|46.878|47.456|46.703|46.987|748000|27.012
1285335000|2010-09-24 13:30:00|47.205|47.38|47.009|47.118|530700|27.087
1285594200|2010-09-27 13:30:00|47.216|47.555|46.976|47.391|518500|27.244
1285680600|2010-09-28 13:30:00|47.325|47.751|46.943|47.653|701100|27.395
1285767000|2010-09-29 13:30:00|47.107|47.358|47.009|47.194|657600|27.131
1285853400|2010-09-30 13:30:00|47.336|47.5|46.616|46.659|798500|26.824
1285939800|2010-10-01 13:30:00|47.118|47.325|46.681|47.162|872400|27.113
1286199000|2010-10-04 13:30:00|48.144|48.297|47.926|48.221|781000|27.721
1286285400|2010-10-05 13:30:00|48.777|49.181|48.766|48.985|907300|28.161
1286371800|2010-10-06 13:30:00|48.93|49.236|48.788|49.116|461600|28.236
1286458200|2010-10-07 13:30:00|49.847|49.847|49.301|49.509|525600|28.462
1286544600|2010-10-08 13:30:00|49.421|49.727|49.258|49.596|544700|28.512
1286803800|2010-10-11 13:30:00|49.88|49.934|49.629|49.749|478000|28.6
1286890200|2010-10-12 13:30:00|49.541|49.771|49.356|49.651|544000|28.544
1286976600|2010-10-13 13:30:00|50.186|50.415|49.956|50.175|560200|28.845
1287063000|2010-10-14 13:30:00|50.491|50.568|50.197|50.404|353700|28.977
1287149400|2010-10-15 13:30:00|50.197|50.24|49.738|50.076|389800|28.788
1287408600|2010-10-18 13:30:00|49.596|50.153|49.421|50.109|420300|28.807
1287495000|2010-10-19 13:30:00|49.41|50.076|49.367|49.836|427500|28.65
1287581400|2010-10-20 13:30:00|49.858|50.862|49.825|50.579|486600|29.077
1287667800|2010-10-21 13:30:00|51.31|51.692|50.644|50.917|488400|29.272
1287754200|2010-10-22 13:30:00|50.349|50.633|50.218|50.6|531100|29.09
1288013400|2010-10-25 13:30:00|50.644|50.721|50.317|50.491|442400|29.027
1288099800|2010-10-26 13:30:00|50.731|51.354|50.448|51.146|539400|29.403
1288186200|2010-10-27 13:30:00|50.731|50.797|49.825|50.317|955600|28.926
1288272600|2010-10-28 13:30:00|51.321|51.365|50.895|51.07|431600|29.359
1288359000|2010-10-29 13:30:00|51.823|51.998|51.648|51.834|578900|29.799
1288618200|2010-11-01 13:30:00|51.627|51.91|51.572|51.834|863800|29.799
1288704600|2010-11-02 13:30:00|52.162|52.402|51.987|52.293|492300|30.062
1288791000|2010-11-03 13:30:00|51.79|52.183|51.605|52.183|484300|30
1288877400|2010-11-04 13:30:00|52.915|53.362|52.882|53.352|317400|30.671
1288963800|2010-11-05 13:30:00|52.718|52.795|52.227|52.653|466900|30.269
1289226600|2010-11-08 14:30:00|51.255|52.041|51.255|51.943|509100|29.862
1289313000|2010-11-09 14:30:00|51.048|51.332|50.382|50.491|1127600|29.027
1289399400|2010-11-10 14:30:00|51.725|51.725|50.764|51.507|417600|29.61
1289485800|2010-11-11 14:30:00|51.528|51.703|51.332|51.659|372400|29.698
1289572200|2010-11-12 14:30:00|52.172|52.293|51.583|51.823|327700|29.792
1289831400|2010-11-15 14:30:00|51.998|52.172|51.779|51.998|254200|29.893
1289917800|2010-11-16 14:30:00|51.386|51.561|50.546|50.742|437700|29.171
1290004200|2010-11-17 14:30:00|51.059|51.234|50.808|51.037|408100|29.341
1290090600|2010-11-18 14:30:00|51.059|52.031|51.048|51.812|567900|29.786
1290177000|2010-11-19 14:30:00|50.622|51.081|50.251|50.895|752900|29.259
1290436200|2010-11-22 14:30:00|50.699|51.146|50.59|51.135|518600|29.397
1290522600|2010-11-23 14:30:00|50.557|50.59|49.891|50.022|545000|28.757
1290609000|2010-11-24 14:30:00|50.262|50.469|50.142|50.382|489100|28.964
1290781800|2010-11-26 14:30:00|49.454|49.847|49.29|49.389|530600|28.393
1291041000|2010-11-29 14:30:00|49.061|49.116|48.483|48.941|700900|28.136
1291127400|2010-11-30 14:30:00|48.701|49.432|48.548|49.148|985300|28.255
1291213800|2010-12-01 14:30:00|47.413|47.718|47.194|47.587|1335800|27.994|divid|1.1179
1291300200|2010-12-02 14:30:00|47.031|48.111|46.954|48.09|797500|28.29
1291386600|2010-12-03 14:30:00|47.489|48.559|47.434|48.417|1935300|28.482
1291645800|2010-12-06 14:30:00|47.773|48.133|47.664|47.904|948600|28.18
1291732200|2010-12-07 14:30:00|47.664|47.86|47.413|47.478|2060100|27.93
1291818600|2010-12-08 14:30:00|47.216|47.467|47.02|47.347|484100|27.853
1291905000|2010-12-09 14:30:00|47.609|47.707|47.358|47.631|476900|28.02
1291991400|2010-12-10 14:30:00|47.478|48.1|47.391|47.937|800200|28.2
1292250600|2010-12-13 14:30:00|47.937|48.723|47.882|48.548|657700|28.559
1292337000|2010-12-14 14:30:00|48.144|48.515|48.013|48.297|1060000|28.412
1292423400|2010-12-15 14:30:00|47.948|48.166|47.609|47.675|577200|28.045
1292509800|2010-12-16 14:30:00|47.718|47.948|47.489|47.817|373500|28.129
1292596200|2010-12-17 14:30:00|47.347|47.566|47.194|47.489|522000|27.936
1292855400|2010-12-20 14:30:00|48.199|48.581|47.893|48.526|725100|28.546
1292941800|2010-12-21 14:30:00|48.253|48.428|48.09|48.253|396800|28.386
1293028200|2010-12-22 14:30:00|48.472|48.985|48.384|48.657|377600|28.623
1293114600|2010-12-23 14:30:00|48.69|48.69|48.439|48.504|217800|28.534
1293460200|2010-12-27 14:30:00|48.373|48.461|48.068|48.362|206800|28.45
1293546600|2010-12-28 14:30:00|48.308|48.461|48.057|48.308|194700|28.418
1293633000|2010-12-29 14:30:00|48.406|48.679|48.242|48.592|187200|28.585
1293719400|2010-12-30 14:30:00|48.155|48.341|47.893|48.242|308200|28.379
1293805800|2010-12-31 14:30:00|47.86|48.712|47.817|48.45|360200|28.501
1294065000|2011-01-03 14:30:00|48.526|48.581|48.286|48.33|641500|28.431
1294151400|2011-01-04 14:30:00|48.734|49.083|48.581|48.996|723400|28.823
1294237800|2011-01-05 14:30:00|49.247|49.945|49.061|49.683|1269400|29.227
1294324200|2011-01-06 14:30:00|49.782|49.858|49.432|49.738|1360500|29.259
1294410600|2011-01-07 14:30:00|49.705|49.803|49.465|49.629|744300|29.195
1294669800|2011-01-10 14:30:00|48.876|48.963|48.046|48.395|1176500|28.469
1294756200|2011-01-11 14:30:00|47.806|47.849|47.566|47.653|970300|28.033
1294842600|2011-01-12 14:30:00|46.779|47.303|46.528|47.205|1218700|27.769
1294929000|2011-01-13 14:30:00|46.245|46.736|46.168|46.485|1906200|27.345
1295015400|2011-01-14 14:30:00|46.397|46.736|46.288|46.605|766400|27.416
1295361000|2011-01-18 14:30:00|47.544|47.904|47.434|47.587|703400|27.994
1295447400|2011-01-19 14:30:00|46.932|47.107|46.616|46.965|1079700|27.628
1295533800|2011-01-20 14:30:00|47.358|48.035|47.063|47.555|1066900|27.975
1295620200|2011-01-21 14:30:00|47.467|47.937|47.391|47.762|402000|28.097
1295879400|2011-01-24 14:30:00|48.352|48.919|48.33|48.701|567100|28.649
1295965800|2011-01-25 14:30:00|47.675|48.166|47.511|48.079|911000|28.283
1296052200|2011-01-26 14:30:00|47.926|48.199|47.86|48.111|701300|28.302
1296138600|2011-01-27 14:30:00|48.1|48.428|48.035|48.221|883000|28.367
1296225000|2011-01-28 14:30:00|48.057|48.221|47.675|48.035|1326300|28.257
1296484200|2011-01-31 14:30:00|49.29|49.334|48.832|49.17|1218500|28.925
1296570600|2011-02-01 14:30:00|49.509|50.36|49.454|50.186|1178700|29.523
1296657000|2011-02-02 14:30:00|49.159|49.225|48.81|48.952|743400|28.797
1296743400|2011-02-03 14:30:00|48.406|48.985|48.166|48.832|565400|28.726
1296829800|2011-02-04 14:30:00|48.69|48.941|48.461|48.908|327500|28.771
1297089000|2011-02-07 14:30:00|49.312|49.378|49.028|49.247|374200|28.97
1297175400|2011-02-08 14:30:00|48.908|49.203|48.712|49.138|358700|28.906
1297261800|2011-02-09 14:30:00|49.345|49.869|49.345|49.825|507000|29.311
1297348200|2011-02-10 14:30:00|49.869|50.175|49.727|50.109|484700|29.478
1297434600|2011-02-11 14:30:00|50.044|50.426|49.989|50.284|565200|29.58
1297693800|2011-02-14 14:30:00|50.36|50.513|50.306|50.338|481700|29.612
1297780200|2011-02-15 14:30:00|50.382|50.415|50.12|50.197|304600|29.529
1297866600|2011-02-16 14:30:00|50.109|50.251|49.924|50.251|341700|29.561
1297953000|2011-02-17 14:30:00|50.284|50.742|50.24|50.524|726500|29.722
1298039400|2011-02-18 14:30:00|51.07|51.277|50.775|50.928|747700|29.959
1298385000|2011-02-22 14:30:00|49.891|50.262|49.596|49.782|671100|29.285
1298471400|2011-02-23 14:30:00|49.967|50.338|49.738|49.847|384100|29.323
1298557800|2011-02-24 14:30:00|50.175|50.218|49.782|50.076|596500|29.458
1298644200|2011-02-25 14:30:00|50.098|50.688|49.913|50.688|399300|29.818
1298903400|2011-02-28 14:30:00|50.939|51.255|50.873|51.004|260000|30.004
1298989800|2011-03-01 14:30:00|50.666|50.83|50.218|50.382|399500|29.638
1299076200|2011-03-02 14:30:00|50.764|51.037|50.622|50.884|683000|29.934
1299162600|2011-03-03 14:30:00|51.103|51.528|50.873|51.496|446100|30.293
1299249000|2011-03-04 14:30:00|51.354|51.648|50.884|51.496|595800|30.293
1299508200|2011-03-07 14:30:00|51.386|51.496|51.015|51.234|1021400|30.139
1299594600|2011-03-08 14:30:00|50.71|51.015|50.524|50.873|438300|29.927
1299681000|2011-03-09 14:30:00|51.321|51.769|51.234|51.692|392400|30.409
1299767400|2011-03-10 14:30:00|51.124|51.277|50.895|50.95|268600|29.972
1299853800|2011-03-11 14:30:00|50.742|50.841|50.153|50.59|453600|29.76
1300109400|2011-03-14 13:30:00|49.531|49.683|49.007|49.574|1016300|29.163
1300195800|2011-03-15 13:30:00|47.904|48.472|47.697|48.319|952300|28.424
1300282200|2011-03-16 13:30:00|48.21|48.472|47.391|47.762|961500|28.097
1300368600|2011-03-17 13:30:00|48.624|49.116|48.286|48.941|549500|28.79
1300455000|2011-03-18 13:30:00|50.731|51.485|50.459|51.485|1817900|30.287
1300714200|2011-03-21 13:30:00|51.015|51.921|50.939|51.812|3276900|30.479
1300800600|2011-03-22 13:30:00|52.456|52.849|52.325|52.555|2796900|30.916
1300887000|2011-03-23 13:30:00|52.172|52.62|51.9|52.216|2312100|30.717
1300973400|2011-03-24 13:30:00|52.129|52.533|52.031|52.271|2371900|30.749
1301059800|2011-03-25 13:30:00|52.172|52.282|51.867|51.9|1039000|30.531
1301319000|2011-03-28 13:30:00|52.205|52.369|52.063|52.205|846200|30.711
1301405400|2011-03-29 13:30:00|51.67|52.38|51.648|52.194|784200|30.704
1301491800|2011-03-30 13:30:00|52.162|52.718|52.162|52.533|392500|30.903
1301578200|2011-03-31 13:30:00|52.5|52.762|52.402|52.445|445500|30.852
1301664600|2011-04-01 13:30:00|52.467|52.849|52.369|52.686|1200700|30.993
1301923800|2011-04-04 13:30:00|53.221|53.319|52.948|53.013|336900|31.186
1302010200|2011-04-05 13:30:00|52.675|52.838|52.358|52.707|316200|31.006
1302096600|2011-04-06 13:30:00|52.751|53.111|52.598|52.926|300900|31.135
1302183000|2011-04-07 13:30:00|53.286|53.504|52.795|52.849|319800|31.09
1302269400|2011-04-08 13:30:00|53.341|53.341|52.664|52.937|249600|31.141
1302528600|2011-04-11 13:30:00|53.122|53.308|52.74|52.795|342800|31.057
1302615000|2011-04-12 13:30:00|52.675|52.675|52.02|52.129|523200|30.666
1302701400|2011-04-13 13:30:00|53.384|53.592|53.144|53.242|783800|31.321
1302787800|2011-04-14 13:30:00|53.046|53.559|53.046|53.472|391500|31.456
1302874200|2011-04-15 13:30:00|53.865|54.039|53.668|53.974|477500|31.751
1303133400|2011-04-18 13:30:00|53.188|53.188|52.151|52.773|470800|31.045
1303219800|2011-04-19 13:30:00|52.773|53.024|52.686|53.002|197000|31.179
1303306200|2011-04-20 13:30:00|53.93|54.083|53.821|53.974|389500|31.751
1303392600|2011-04-21 13:30:00|54.389|54.487|54.028|54.247|255100|31.912
1303738200|2011-04-25 13:30:00|54.312|54.312|54.116|54.258|150400|31.918
1303824600|2011-04-26 13:30:00|54.312|54.825|54.192|54.716|250500|32.188
1303911000|2011-04-27 13:30:00|55.448|55.568|54.771|55.513|388400|32.657
1303997400|2011-04-28 13:30:00|55.862|56.081|55.71|55.884|322600|32.875
1304083800|2011-04-29 13:30:00|55.928|56.146|55.83|56.037|327000|32.965
1304343000|2011-05-02 13:30:00|56.135|56.43|55.961|56.026|186800|32.958
1304429400|2011-05-03 13:30:00|55.284|55.852|55.087|55.448|312000|32.618
1304515800|2011-05-04 13:30:00|56.245|56.288|55.131|55.284|382700|32.522
1304602200|2011-05-05 13:30:00|54.771|54.967|54.203|54.52|362700|32.072
1304688600|2011-05-06 13:30:00|54.869|55.197|54.585|55.011|339000|32.361
1304947800|2011-05-09 13:30:00|54.345|55.393|54.345|55.317|253700|32.541
1305034200|2011-05-10 13:30:00|56.004|56.703|55.95|56.496|415400|33.235
1305120600|2011-05-11 13:30:00|56.223|56.463|55.677|56.026|418800|32.958
1305207000|2011-05-12 13:30:00|55.819|56.255|55.557|56.124|566000|33.016
1305293400|2011-05-13 13:30:00|55.731|55.742|54.858|55.142|594000|32.438
1305552600|2011-05-16 13:30:00|54.345|55|54.312|54.563|459600|32.098
1305639000|2011-05-17 13:30:00|54.902|55.197|54.672|55.131|446000|32.432
1305725400|2011-05-18 13:30:00|54.487|55|54.236|54.913|412800|32.303
1305811800|2011-05-19 13:30:00|55.098|55.83|54.683|55.71|401800|32.772
1305898200|2011-05-20 13:30:00|56.321|56.594|56.015|56.168|327900|33.042
1306157400|2011-05-23 13:30:00|55.469|55.546|54.967|55.197|441600|32.47
1306243800|2011-05-24 13:30:00|55.731|55.753|55.349|55.469|369300|32.631
1306330200|2011-05-25 13:30:00|55.142|55.48|55.033|55.262|305100|32.509
1306416600|2011-05-26 13:30:00|55.393|55.873|55.153|55.742|356400|32.791
1306503000|2011-05-27 13:30:00|55.731|56.201|55.699|56.07|405600|32.984
1306848600|2011-05-31 13:30:00|56.725|56.965|56.441|56.779|642600|33.402
1306935000|2011-06-01 13:30:00|54.4|54.531|53.384|53.428|856000|32.622|divid|2.07533
1307021400|2011-06-02 13:30:00|53.395|53.526|52.871|53.199|545200|32.482
1307107800|2011-06-03 13:30:00|52.718|53.81|52.62|53.646|511500|32.756
1307367000|2011-06-06 13:30:00|53.111|53.122|52.62|52.62|524800|32.129
1307453400|2011-06-07 13:30:00|53.657|53.745|53.308|53.352|335800|32.576
1307539800|2011-06-08 13:30:00|53.286|53.472|53.177|53.428|274300|32.622
1307626200|2011-06-09 13:30:00|53.745|54.127|53.526|53.908|398600|32.916
1307712600|2011-06-10 13:30:00|53.493|53.493|52.478|52.555|635600|32.089
1307971800|2011-06-13 13:30:00|53.417|53.428|53.024|53.122|408900|32.436
1308058200|2011-06-14 13:30:00|53.57|53.745|53.275|53.461|333400|32.642
1308144600|2011-06-15 13:30:00|52.653|52.806|52.162|52.303|383300|31.936
1308231000|2011-06-16 13:30:00|52.085|52.271|51.91|52.129|333700|31.829
1308317400|2011-06-17 13:30:00|52.085|52.522|52.009|52.314|352600|31.942
1308576600|2011-06-20 13:30:00|51.823|52.336|51.79|52.183|430700|31.862
1308663000|2011-06-21 13:30:00|52.347|52.784|52.227|52.566|530700|32.096
1308749400|2011-06-22 13:30:00|52.194|52.598|52.172|52.314|413700|31.942
1308835800|2011-06-23 13:30:00|51.681|51.845|51.234|51.812|531200|31.636
1308922200|2011-06-24 13:30:00|51.834|52.052|51.561|51.91|434600|31.696
1309181400|2011-06-27 13:30:00|51.812|52.697|51.714|52.413|427900|32.002
1309267800|2011-06-28 13:30:00|52.151|52.653|52.129|52.5|522500|32.056
1309354200|2011-06-29 13:30:00|53.035|53.734|52.904|53.614|400600|32.736
1309440600|2011-06-30 13:30:00|53.384|54.192|53.188|53.963|408500|32.949
1309527000|2011-07-01 13:30:00|53.93|54.64|53.821|54.596|304200|33.336
1309872600|2011-07-05 13:30:00|54.356|54.41|54.094|54.17|266300|33.076
1309959000|2011-07-06 13:30:00|54.072|54.301|53.788|54.29|211800|33.149
1310045400|2011-07-07 13:30:00|53.996|54.29|53.93|54.203|235800|33.096
1310131800|2011-07-08 13:30:00|53.777|54.083|53.723|54.072|217600|33.016
1310391000|2011-07-11 13:30:00|53.57|53.614|53.035|53.242|350900|32.509
1310477400|2011-07-12 13:30:00|52.587|53.231|52.587|52.915|290300|32.309
1310563800|2011-07-13 13:30:00|53.166|53.865|52.959|53.461|333900|32.642
1310650200|2011-07-14 13:30:00|53.69|53.701|53.057|53.242|279100|32.509
1310736600|2011-07-15 13:30:00|53.417|53.515|53.057|53.308|274400|32.549
1310995800|2011-07-18 13:30:00|52.904|52.991|52.522|52.762|280700|32.216
1311082200|2011-07-19 13:30:00|52.773|52.959|52.5|52.751|357000|32.209
1311168600|2011-07-20 13:30:00|52.467|53.384|52.424|53.242|329800|32.509
1311255000|2011-07-21 13:30:00|53.384|53.996|53.286|53.919|277400|32.922
1311341400|2011-07-22 13:30:00|54.301|54.683|54.083|54.52|523400|33.289
1311600600|2011-07-25 13:30:00|54.825|54.825|54.083|54.138|367300|33.056
1311687000|2011-07-26 13:30:00|54.88|55.055|54.432|54.705|377900|33.402
1311773400|2011-07-27 13:30:00|54.672|54.738|53.963|54.039|256100|32.996
1311859800|2011-07-28 13:30:00|53.996|54.192|53.799|53.93|224100|32.929
1311946200|2011-07-29 13:30:00|53.461|54.116|53.155|53.701|417500|32.789
1312205400|2011-08-01 13:30:00|53.69|53.821|52.511|52.991|735400|32.356
1312291800|2011-08-02 13:30:00|53.057|53.766|53.057|53.461|474400|32.642
1312378200|2011-08-03 13:30:00|54.727|55.12|54.236|54.945|722900|33.549
1312464600|2011-08-04 13:30:00|54.432|54.596|52.707|52.729|776300|32.196
1312551000|2011-08-05 13:30:00|53.122|53.483|51.856|53.155|916200|32.456
1312810200|2011-08-08 13:30:00|51.834|52.511|50|50.6|1251500|30.896
1312896600|2011-08-09 13:30:00|51.048|52.347|50.251|52.336|1333500|31.956
1312983000|2011-08-10 13:30:00|51.146|51.55|50.098|50.262|1650200|30.689
1313069400|2011-08-11 13:30:00|50.087|52.041|50.055|51.605|1029100|31.509
1313155800|2011-08-12 13:30:00|52.871|53.264|52.293|52.948|534300|32.329
1313415000|2011-08-15 13:30:00|53.341|54.312|53.275|54.312|590600|33.162
1313501400|2011-08-16 13:30:00|53.974|54.389|53.603|54.269|424100|33.136
1313587800|2011-08-17 13:30:00|54.105|55.011|54.105|54.618|833800|33.349
1313674200|2011-08-18 13:30:00|53.144|53.624|52.489|53.548|845000|32.696
1313760600|2011-08-19 13:30:00|53.362|54.607|52.948|53.144|740200|32.449
1314019800|2011-08-22 13:30:00|54.476|54.563|53.766|53.952|650200|32.942
1314106200|2011-08-23 13:30:00|54.039|54.421|53.646|54.421|440300|33.229
1314192600|2011-08-24 13:30:00|54.454|55.12|54.269|54.945|709400|33.549
1314279000|2011-08-25 13:30:00|53.712|53.93|52.533|52.806|1105700|32.242
1314365400|2011-08-26 13:30:00|52.587|54.476|52.391|54.378|1067000|33.202
1314624600|2011-08-29 13:30:00|54.978|55.622|54.793|55.459|439100|33.862
1314711000|2011-08-30 13:30:00|54.618|55.109|54.312|54.956|596700|33.556
1314797400|2011-08-31 13:30:00|55.186|55.677|55.12|55.371|605500|33.809
1314883800|2011-09-01 13:30:00|55.262|55.6|54.749|54.978|565600|33.569
1314970200|2011-09-02 13:30:00|54.956|55.306|54.716|54.88|396600|33.509
1315315800|2011-09-06 13:30:00|54.039|54.389|53.646|54.225|540800|33.109
1315402200|2011-09-07 13:30:00|55.175|55.633|54.956|55.579|373600|33.935
1315488600|2011-09-08 13:30:00|54.891|55.448|54.749|54.803|454800|33.462
1315575000|2011-09-09 13:30:00|54.487|54.607|53.81|54.072|513600|33.016
1315834200|2011-09-12 13:30:00|53.253|53.974|53.166|53.952|519000|32.942
1315920600|2011-09-13 13:30:00|53.286|54.159|53.155|53.886|485100|32.902
1316007000|2011-09-14 13:30:00|54.094|54.629|53.548|54.247|384900|33.122
1316093400|2011-09-15 13:30:00|53.854|54.083|53.362|53.843|676500|32.876
1316179800|2011-09-16 13:30:00|54.028|54.41|53.821|54.181|840700|33.082
1316439000|2011-09-19 13:30:00|53.319|54.127|53.079|53.854|463800|32.882
1316525400|2011-09-20 13:30:00|54.454|55.371|53.941|54.924|590500|33.536
1316611800|2011-09-21 13:30:00|55.415|55.644|54.738|54.738|614200|33.422
1316698200|2011-09-22 13:30:00|52.926|53.504|52.631|53.21|817500|32.489
1316784600|2011-09-23 13:30:00|53.21|53.581|52.959|53.166|588100|32.462
1317043800|2011-09-26 13:30:00|53.275|53.483|52.598|53.483|567500|32.656
1317130200|2011-09-27 13:30:00|53.952|54.531|53.766|53.919|520600|32.922
1317216600|2011-09-28 13:30:00|53.526|54.203|53.406|53.472|610200|32.649
1317303000|2011-09-29 13:30:00|54.716|55.24|54.487|54.858|559500|33.496
1317389400|2011-09-30 13:30:00|54.094|54.76|53.581|54.148|564200|33.062
1317648600|2011-10-03 13:30:00|54.17|54.585|53.668|53.69|678300|32.782
1317735000|2011-10-04 13:30:00|52.544|53.439|52.118|53.341|792100|32.569
1317821400|2011-10-05 13:30:00|53.057|53.504|52.587|53.461|471100|32.642
1317907800|2011-10-06 13:30:00|53.264|54.301|53.057|54.269|535800|33.136
1317994200|2011-10-07 13:30:00|55.207|55.677|55.033|55.229|763100|33.722
1318253400|2011-10-10 13:30:00|55.131|55.59|54.913|55.207|967300|33.709
1318339800|2011-10-11 13:30:00|54.618|54.825|54.443|54.509|645400|33.282
1318426200|2011-10-12 13:30:00|54.509|54.749|54.225|54.312|580600|33.162
1318512600|2011-10-13 13:30:00|54.236|54.847|54.039|54.596|480900|33.336
1318599000|2011-10-14 13:30:00|54.803|55.098|54.683|54.978|441000|33.569
1318858200|2011-10-17 13:30:00|55.284|55.349|54.934|55.022|294500|33.596
1318944600|2011-10-18 13:30:00|54.902|55.895|54.607|55.611|564900|33.955
1319031000|2011-10-19 13:30:00|54.978|55.295|54.869|54.934|692600|33.542
1319117400|2011-10-20 13:30:00|55.186|55.36|54.716|55.186|394000|33.696
1319203800|2011-10-21 13:30:00|55.633|55.688|55.306|55.611|416900|33.955
1319463000|2011-10-24 13:30:00|54.956|55.469|54.88|55.273|398000|33.749
1319549400|2011-10-25 13:30:00|55.415|55.884|55.098|55.535|486500|33.909
1319635800|2011-10-26 13:30:00|55.939|56.255|55.535|56.135|380500|34.275
1319722200|2011-10-27 13:30:00|55.568|55.71|54.88|55.306|1024900|33.769
1319808600|2011-10-28 13:30:00|55.207|55.415|54.618|54.727|741400|33.416
1320067800|2011-10-31 13:30:00|55.175|55.306|54.64|54.662|625000|33.376
1320154200|2011-11-01 13:30:00|53.766|54.159|53.526|53.657|768700|32.762
1320240600|2011-11-02 13:30:00|53.766|54.683|53.745|54.498|582400|33.276
1320327000|2011-11-03 13:30:00|55.044|55.349|54.421|55.207|555900|33.709
1320413400|2011-11-04 13:30:00|55.076|55.087|54.52|54.749|843900|33.429
1320676200|2011-11-07 14:30:00|54.585|55.12|54.541|54.902|917000|33.522
1320762600|2011-11-08 14:30:00|54.771|55.12|54.574|54.945|857400|33.549
1320849000|2011-11-09 14:30:00|54.138|54.17|53.493|53.526|896600|32.682
1320935400|2011-11-10 14:30:00|53.996|54.017|53.21|53.384|781800|32.596
1321021800|2011-11-11 14:30:00|54.793|55.415|54.672|55.131|1464600|33.662
1321281000|2011-11-14 14:30:00|54.116|54.41|53.919|54.214|511500|33.102
1321367400|2011-11-15 14:30:00|54.771|54.967|54.389|54.705|373300|33.402
1321453800|2011-11-16 14:30:00|53.876|54.476|53.766|53.908|448100|32.916
1321540200|2011-11-17 14:30:00|54.956|55.371|54.585|54.836|592900|33.482
1321626600|2011-11-18 14:30:00|55.415|55.59|55.153|55.448|441900|33.855
1321885800|2011-11-21 14:30:00|54.443|54.498|53.788|54.356|721600|33.189
1321972200|2011-11-22 14:30:00|54.17|54.683|54.083|54.127|927400|33.049
1322058600|2011-11-23 14:30:00|54.105|54.17|53.341|53.624|527700|32.742
1322231400|2011-11-25 14:30:00|53.33|53.69|53.177|53.177|394900|32.469
1322490600|2011-11-28 14:30:00|54.258|54.432|53.985|54.094|568400|33.029
1322577000|2011-11-29 14:30:00|54.312|54.902|54.214|54.825|560900|33.476
1322663400|2011-11-30 14:30:00|53.963|54.203|53.614|53.952|757500|33.678|divid|1.1976
1322749800|2011-12-01 14:30:00|54.116|54.443|53.712|53.777|642300|33.569
1322836200|2011-12-02 14:30:00|52.784|52.817|51.714|51.878|1513500|32.383
1323095400|2011-12-05 14:30:00|52.555|52.555|51.638|51.845|903700|32.363
1323181800|2011-12-06 14:30:00|51.386|51.878|51.31|51.703|716800|32.274
1323268200|2011-12-07 14:30:00|52.183|52.664|52.041|52.489|920000|32.765
1323354600|2011-12-08 14:30:00|52.413|52.566|51.9|51.965|513400|32.438
1323441000|2011-12-09 14:30:00|51.583|51.987|51.528|51.965|406400|32.438
1323700200|2011-12-12 14:30:00|52.031|52.107|51.376|51.692|293800|32.267
1323786600|2011-12-13 14:30:00|51.648|51.867|50.808|51.081|831700|31.886
1323873000|2011-12-14 14:30:00|51.365|51.408|50.993|51.103|599900|31.899
1323959400|2011-12-15 14:30:00|51.91|52.02|51.605|51.91|642200|32.404
1324045800|2011-12-16 14:30:00|52.041|52.282|51.681|51.845|947700|32.363
1324305000|2011-12-19 14:30:00|51.517|51.747|51.255|51.31|526900|32.029
1324391400|2011-12-20 14:30:00|51.528|52.052|51.517|52.02|367400|32.472
1324477800|2011-12-21 14:30:00|50.819|51.517|50.753|51.452|786900|32.117
1324564200|2011-12-22 14:30:00|51.31|52.293|51.234|52.205|716500|32.588
1324650600|2011-12-23 14:30:00|52.576|53.461|52.434|53.461|1147800|33.371
1324996200|2011-12-27 14:30:00|53.439|53.493|53.133|53.472|438700|33.378
1325082600|2011-12-28 14:30:00|52.849|53.046|52.336|52.391|648700|32.703
1325169000|2011-12-29 14:30:00|52.511|53.144|52.478|53.068|307000|33.126
1325255400|2011-12-30 14:30:00|53.188|53.188|52.773|52.926|368000|33.037
1325601000|2012-01-03 14:30:00|53.384|54.007|53.199|53.624|797500|33.473
1325687400|2012-01-04 14:30:00|54.017|54.116|53.614|53.81|896000|33.589
1325773800|2012-01-05 14:30:00|52.478|52.555|51.878|52.129|978400|32.54
1325860200|2012-01-06 14:30:00|51.616|51.638|51.146|51.43|640900|32.104
1326119400|2012-01-09 14:30:00|52.413|52.98|52.183|52.959|667300|33.058
1326205800|2012-01-10 14:30:00|53.537|53.679|53.1|53.242|660900|33.235
1326292200|2012-01-11 14:30:00|52.98|53.264|52.74|52.948|376200|33.051
1326378600|2012-01-12 14:30:00|53.264|53.33|52.838|53.079|344600|33.133
1326465000|2012-01-13 14:30:00|52.467|52.729|52.096|52.729|411800|32.915
1326810600|2012-01-17 14:30:00|52.74|52.948|52.5|52.653|793600|32.867
1326897000|2012-01-18 14:30:00|52.587|52.882|52.511|52.849|421800|32.99
1326983400|2012-01-19 14:30:00|52.402|52.467|52.194|52.238|535200|32.608
1327069800|2012-01-20 14:30:00|52.587|52.871|52.391|52.849|452000|32.99
1327329000|2012-01-23 14:30:00|52.14|52.642|52.129|52.402|522100|32.71
1327415400|2012-01-24 14:30:00|52.849|53.275|52.664|53.253|455400|33.242
1327501800|2012-01-25 14:30:00|52.948|53.515|52.664|53.504|472000|33.399
1327588200|2012-01-26 14:30:00|53.242|53.483|52.817|53.242|1045600|33.235
1327674600|2012-01-27 14:30:00|52.762|53.1|52.445|52.838|1418700|32.983
1327933800|2012-01-30 14:30:00|52.598|53.046|52.511|52.915|522600|33.031
1328020200|2012-01-31 14:30:00|54.498|54.574|54.192|54.465|1037300|33.998
1328106600|2012-02-01 14:30:00|55.24|55.24|54.629|54.738|510300|34.169
1328193000|2012-02-02 14:30:00|54.258|54.269|53.908|54.214|719300|33.841
1328279400|2012-02-03 14:30:00|55.142|55.382|54.891|55.251|757200|34.489
1328538600|2012-02-06 14:30:00|55.109|55.109|54.803|54.88|305100|34.257
1328625000|2012-02-07 14:30:00|55.48|55.928|55.328|55.862|634600|34.87
1328711400|2012-02-08 14:30:00|55.862|56.081|55.6|55.753|668600|34.802
1328797800|2012-02-09 14:30:00|55.83|55.83|55.317|55.448|461500|34.612
1328884200|2012-02-10 14:30:00|54.279|54.727|54.269|54.585|888500|34.073
1329143400|2012-02-13 14:30:00|55.218|55.273|54.803|54.913|358400|34.278
1329229800|2012-02-14 14:30:00|54.814|55.033|54.574|55.033|298900|34.353
1329316200|2012-02-15 14:30:00|55.164|55.207|54.727|54.825|283300|34.223
1329402600|2012-02-16 14:30:00|55.426|55.808|55.306|55.731|520100|34.789
1329489000|2012-02-17 14:30:00|55.819|55.895|55.688|55.742|286900|34.796
1329834600|2012-02-21 14:30:00|55.535|55.677|55.349|55.513|269400|34.652
1329921000|2012-02-22 14:30:00|55.011|55.611|54.891|55.415|336300|34.591
1330007400|2012-02-23 14:30:00|55.819|55.819|55.393|55.557|367800|34.68
1330093800|2012-02-24 14:30:00|55.721|56.037|55.677|56.015|248700|34.966
1330353000|2012-02-27 14:30:00|55.59|56.004|55.502|55.83|235400|34.85
1330439400|2012-02-28 14:30:00|55.677|55.819|55.426|55.6|295500|34.707
1330525800|2012-02-29 14:30:00|56.026|56.081|55.699|55.884|452600|34.884
1330612200|2012-03-01 14:30:00|56.092|56.583|55.95|56.157|562600|35.054
1330698600|2012-03-02 14:30:00|56.419|56.419|55.884|56.081|423100|35.007
1330957800|2012-03-05 14:30:00|56.212|56.474|56.081|56.386|353200|35.198
1331044200|2012-03-06 14:30:00|56.288|56.332|55.6|55.819|332100|34.843
1331130600|2012-03-07 14:30:00|55.775|55.873|55.469|55.644|271200|34.734
1331217000|2012-03-08 14:30:00|55.59|55.972|55.459|55.862|288700|34.87
1331303400|2012-03-09 14:30:00|55.491|55.819|55.469|55.786|229500|34.823
1331559000|2012-03-12 13:30:00|55.524|56.015|55.469|55.797|363800|34.83
1331645400|2012-03-13 13:30:00|55.961|56.616|55.928|56.616|391000|35.341
1331731800|2012-03-14 13:30:00|56.354|56.55|56.223|56.419|325900|35.218
1331818200|2012-03-15 13:30:00|55.917|55.939|55.36|55.633|840200|34.727
1331904600|2012-03-16 13:30:00|55.655|55.819|55.524|55.666|310800|34.748
1332163800|2012-03-19 13:30:00|54.64|55.044|54.64|55.011|481000|34.339
1332250200|2012-03-20 13:30:00|54.814|54.924|54.662|54.847|561500|34.237
1332336600|2012-03-21 13:30:00|54.891|55.273|54.88|55.197|442600|34.455
1332423000|2012-03-22 13:30:00|55.306|55.426|55.153|55.251|322000|34.489
1332509400|2012-03-23 13:30:00|55.415|55.579|55.251|55.338|257500|34.543
1332768600|2012-03-26 13:30:00|55.939|56.07|55.808|56.026|327400|34.973
1332855000|2012-03-27 13:30:00|55.404|55.535|55.153|55.186|406200|34.448
1332941400|2012-03-28 13:30:00|55.36|55.36|54.607|55|356500|34.332
1333027800|2012-03-29 13:30:00|54.672|54.945|54.345|54.891|330400|34.264
1333114200|2012-03-30 13:30:00|55.153|55.415|55.055|55.109|317400|34.4
1333373400|2012-04-02 13:30:00|55.404|56.43|55.328|56.386|399200|35.198
1333459800|2012-04-03 13:30:00|56.103|56.179|55.273|55.644|427500|34.734
1333546200|2012-04-04 13:30:00|55.142|55.306|54.945|55.055|394100|34.366
1333632600|2012-04-05 13:30:00|54.672|55.076|54.64|54.967|369100|34.312
1333978200|2012-04-09 13:30:00|54.672|55.098|54.585|55|155800|34.332
1334064600|2012-04-10 13:30:00|55.229|55.393|54.421|54.694|501500|34.141
1334151000|2012-04-11 13:30:00|55.491|55.819|55.415|55.688|573900|34.761
1334237400|2012-04-12 13:30:00|55.786|56.419|55.6|56.19|553500|35.075
1334323800|2012-04-13 13:30:00|55.819|55.884|55.371|55.371|290400|34.564
1334583000|2012-04-16 13:30:00|55.993|56.07|55.677|55.906|261100|34.898
1334669400|2012-04-17 13:30:00|56.321|56.605|56.059|56.386|284100|35.198
1334755800|2012-04-18 13:30:00|56.441|56.79|56.376|56.572|315700|35.313
1334842200|2012-04-19 13:30:00|56.758|56.834|56.419|56.681|279100|35.382
1334928600|2012-04-20 13:30:00|57.434|57.675|57.303|57.522|470900|35.906
1335187800|2012-04-23 13:30:00|57.434|57.98|57.096|57.926|755700|36.158
1335274200|2012-04-24 13:30:00|58.635|59.094|58.548|58.941|1052600|36.792
1335360600|2012-04-25 13:30:00|58.624|58.919|58.352|58.777|309700|36.69
1335447000|2012-04-26 13:30:00|58.035|58.745|57.937|58.559|246600|36.554
1335533400|2012-04-27 13:30:00|58.843|59.072|58.657|58.832|269500|36.724
1335792600|2012-04-30 13:30:00|58.668|59.148|58.559|59.05|231700|36.86
1335879000|2012-05-01 13:30:00|58.745|59.29|58.515|59.007|510100|36.833
1335965400|2012-05-02 13:30:00|58.93|59.039|58.537|59.039|417300|36.854
1336051800|2012-05-03 13:30:00|58.941|59.192|58.843|58.985|425200|36.819
1336138200|2012-05-04 13:30:00|58.755|58.963|58.526|58.865|194100|36.745
1336397400|2012-05-07 13:30:00|58.843|59.29|58.657|59.258|239900|36.99
1336483800|2012-05-08 13:30:00|59.356|59.727|58.941|59.4|263700|37.078
1336570200|2012-05-09 13:30:00|58.755|59.574|58.57|59.279|333100|37.003
1336656600|2012-05-10 13:30:00|59.127|59.432|59.061|59.29|508800|37.01
1336743000|2012-05-11 13:30:00|59.541|60.044|59.52|59.88|476400|37.378
1337002200|2012-05-14 13:30:00|58.93|59.421|58.876|59.138|283600|36.915
1337088600|2012-05-15 13:30:00|58.297|58.777|58.275|58.362|558800|36.431
1337175000|2012-05-16 13:30:00|57.98|58.319|57.86|58.122|592200|36.281
1337261400|2012-05-17 13:30:00|57.489|58.461|57.325|57.86|614700|36.118
1337347800|2012-05-18 13:30:00|58.221|58.264|57.38|57.653|381300|35.988
1337607000|2012-05-21 13:30:00|57.74|58.308|57.653|58.286|435800|36.383
1337693400|2012-05-22 13:30:00|57.871|57.991|57.62|57.686|683900|36.009
1337779800|2012-05-23 13:30:00|57.937|58.046|57.129|57.664|458900|35.995
1337866200|2012-05-24 13:30:00|57.784|57.893|57.293|57.718|482100|36.029
1337952600|2012-05-25 13:30:00|58.057|58.646|57.969|58.57|370200|36.561
1338298200|2012-05-29 13:30:00|58.155|58.559|58.024|58.395|938900|36.451
1338384600|2012-05-30 13:30:00|55.677|55.83|55.164|55.186|737900|35.798|divid|2.20197
1338471000|2012-05-31 13:30:00|55.186|55.284|54.509|54.902|718100|35.614
1338557400|2012-06-01 13:30:00|54.803|55.153|54.618|54.683|438200|35.472
1338816600|2012-06-04 13:30:00|54.727|55.153|54.727|54.803|529600|35.55
1338903000|2012-06-05 13:30:00|54.825|55.022|54.749|54.869|460100|35.592
1338989400|2012-06-06 13:30:00|55.371|55.731|55.24|55.721|557800|36.145
1339075800|2012-06-07 13:30:00|55.742|56.124|55.393|55.808|659100|36.202
1339162200|2012-06-08 13:30:00|55.644|56.376|55.535|56.31|477800|36.527
1339421400|2012-06-11 13:30:00|56.179|56.321|55.862|55.884|656400|36.251
1339507800|2012-06-12 13:30:00|55.95|56.343|55.644|56.332|484200|36.541
1339594200|2012-06-13 13:30:00|55.862|56.168|55.699|55.786|475800|36.187
1339680600|2012-06-14 13:30:00|55.95|56.419|55.895|56.255|266500|36.492
1339767000|2012-06-15 13:30:00|55.48|56.157|55.469|56.059|543200|36.364
1340026200|2012-06-18 13:30:00|55.742|56.168|55.71|56.114|357800|36.4
1340112600|2012-06-19 13:30:00|56.015|56.736|55.884|56.419|358500|36.598
1340199000|2012-06-20 13:30:00|56.681|56.823|56.277|56.463|410100|36.626
1340285400|2012-06-21 13:30:00|56.321|56.43|55.677|55.677|409200|36.117
1340371800|2012-06-22 13:30:00|56.124|56.31|55.961|56.092|213200|36.386
1340631000|2012-06-25 13:30:00|56.212|56.463|55.961|56.245|384900|36.485
1340717400|2012-06-26 13:30:00|56.397|56.627|56.266|56.539|258400|36.676
1340803800|2012-06-27 13:30:00|56.594|56.9|56.419|56.758|205700|36.818
1340890200|2012-06-28 13:30:00|56.725|57.38|56.55|57.358|312200|37.207
1340976600|2012-06-29 13:30:00|58.177|58.352|57.686|57.849|301900|37.526
1341235800|2012-07-02 13:30:00|57.959|58.581|57.948|58.493|286700|37.944
1341322200|2012-07-03 13:30:00|58.253|58.286|57.991|58.133|215100|37.71
1341495000|2012-07-05 13:30:00|57.838|58.166|57.697|57.926|266000|37.575
1341581400|2012-07-06 13:30:00|58.068|58.231|57.937|58.221|208100|37.767
1341840600|2012-07-09 13:30:00|58.013|58.188|57.631|58.188|241300|37.745
1341927000|2012-07-10 13:30:00|57.948|58.133|57.849|58.024|320200|37.639
1342013400|2012-07-11 13:30:00|58.603|58.745|58.341|58.646|260000|38.043
1342099800|2012-07-12 13:30:00|58.144|58.493|57.948|58.384|266200|37.873
1342186200|2012-07-13 13:30:00|58.417|59.465|58.341|59.41|439700|38.538
1342445400|2012-07-16 13:30:00|58.177|58.417|57.806|58.21|895700|37.759
1342531800|2012-07-17 13:30:00|56.561|56.769|56.277|56.638|937700|36.74
1342618200|2012-07-18 13:30:00|56.692|57.391|56.659|57.282|384800|37.158
1342704600|2012-07-19 13:30:00|57.151|57.544|57.052|57.38|268200|37.221
1342791000|2012-07-20 13:30:00|55.83|56.223|55.721|56.103|666000|36.393
1343050200|2012-07-23 13:30:00|54.869|54.924|54.585|54.858|779600|35.585
1343136600|2012-07-24 13:30:00|54.574|54.64|54.094|54.443|734100|35.316
1343223000|2012-07-25 13:30:00|54.869|55.033|54.563|54.76|583600|35.522
1343309400|2012-07-26 13:30:00|56.397|56.55|56.081|56.179|498000|36.442
1343395800|2012-07-27 13:30:00|56.55|57.172|56.245|57.02|360200|36.988
1343655000|2012-07-30 13:30:00|56.932|57.522|56.932|57.336|230100|37.193
1343741400|2012-07-31 13:30:00|57.041|57.216|56.638|56.659|236100|36.754
1343827800|2012-08-01 13:30:00|56.867|57.041|56.376|56.397|329800|36.584
1343914200|2012-08-02 13:30:00|56.834|57.26|56.517|56.747|413700|36.811
1344000600|2012-08-03 13:30:00|57.424|57.959|57.303|57.718|426000|37.441
1344259800|2012-08-06 13:30:00|57.653|58.079|57.609|57.707|365200|37.434
1344346200|2012-08-07 13:30:00|58.406|58.635|58.242|58.253|373400|37.788
1344432600|2012-08-08 13:30:00|58.854|59.017|58.646|58.679|681400|38.064
1344519000|2012-08-09 13:30:00|58.799|58.941|58.472|58.69|330900|38.071
1344605400|2012-08-10 13:30:00|58.592|59.105|58.483|59.028|247100|38.291
1344864600|2012-08-13 13:30:00|59.148|59.367|59.083|59.225|369400|38.418
1344951000|2012-08-14 13:30:00|59.782|59.989|59.683|59.793|449900|38.786
1345037400|2012-08-15 13:30:00|59.749|60.011|59.662|59.847|337400|38.822
1345123800|2012-08-16 13:30:00|60.044|60.229|59.924|60.229|309600|39.07
1345210200|2012-08-17 13:30:00|60.437|60.502|60.207|60.306|555800|39.119
1345469400|2012-08-20 13:30:00|60.306|60.426|59.858|60.284|332700|39.105
1345555800|2012-08-21 13:30:00|60.164|60.426|59.858|59.858|222000|38.829
1345642200|2012-08-22 13:30:00|60.066|60.164|59.694|59.978|233000|38.907
1345728600|2012-08-23 13:30:00|59.618|59.618|59.29|59.443|246300|38.56
1345815000|2012-08-24 13:30:00|59.378|59.738|59.192|59.41|325300|38.538
1346074200|2012-08-27 13:30:00|59.389|59.662|59.389|59.574|183800|38.645
1346160600|2012-08-28 13:30:00|59.421|59.618|59.29|59.52|198100|38.609
1346247000|2012-08-29 13:30:00|59.934|60.011|59.629|59.738|182400|38.751
1346333400|2012-08-30 13:30:00|60.328|60.328|59.683|59.738|230000|38.751
1346419800|2012-08-31 13:30:00|59.694|59.847|59.29|59.465|295500|38.574
1346765400|2012-09-04 13:30:00|59.552|59.913|59.389|59.847|239300|38.822
1346851800|2012-09-05 13:30:00|60.066|60.164|59.869|60.164|283100|39.027
1346938200|2012-09-06 13:30:00|60.437|60.841|60.415|60.797|337200|39.438
1347024600|2012-09-07 13:30:00|60.579|60.699|60.317|60.557|204700|39.282
1347283800|2012-09-10 13:30:00|59.64|59.836|59.454|59.454|390300|38.567
1347370200|2012-09-11 13:30:00|59.258|59.716|59.214|59.563|519600|38.638
1347456600|2012-09-12 13:30:00|59.585|59.803|59.443|59.651|250500|38.694
1347543000|2012-09-13 13:30:00|60.186|60.721|59.967|60.6|354200|39.31
1347629400|2012-09-14 13:30:00|60.568|60.742|60.437|60.644|463200|39.339
1347888600|2012-09-17 13:30:00|60.295|60.622|60.284|60.404|332500|39.183
1347975000|2012-09-18 13:30:00|60.764|61.081|60.633|60.742|245300|39.402
1348061400|2012-09-19 13:30:00|61.048|61.19|60.862|60.983|238800|39.558
1348147800|2012-09-20 13:30:00|61.168|61.517|60.983|61.517|287200|39.905
1348234200|2012-09-21 13:30:00|61.157|61.255|60.688|60.95|247700|39.537
1348493400|2012-09-24 13:30:00|60.666|61.168|60.6|61.135|249700|39.657
1348579800|2012-09-25 13:30:00|61.157|61.616|61.037|61.212|214400|39.707
1348666200|2012-09-26 13:30:00|60.873|61.168|60.764|60.983|243100|39.558
1348752600|2012-09-27 13:30:00|61.845|61.921|61.212|61.452|521200|39.863
1348839000|2012-09-28 13:30:00|60.633|60.71|60.153|60.437|248800|39.204
1349098200|2012-10-01 13:30:00|61.463|61.91|61.081|61.179|308800|39.686
1349184600|2012-10-02 13:30:00|61.703|61.725|61.223|61.386|287900|39.82
1349271000|2012-10-03 13:30:00|61.648|61.648|61.299|61.474|281000|39.877
1349357400|2012-10-04 13:30:00|61.812|61.856|61.517|61.648|331400|39.99
1349443800|2012-10-05 13:30:00|61.725|61.856|61.43|61.463|333400|39.87
1349703000|2012-10-08 13:30:00|61.299|61.397|61.037|61.397|206400|39.827
1349789400|2012-10-09 13:30:00|60.742|60.895|60.437|60.524|221900|39.261
1349875800|2012-10-10 13:30:00|60.611|60.677|60.295|60.48|235200|39.232
1349962200|2012-10-11 13:30:00|60.469|60.622|60.349|60.393|218800|39.176
1350048600|2012-10-12 13:30:00|60.633|60.862|60.546|60.666|139800|39.353
1350307800|2012-10-15 13:30:00|61.015|61.135|60.797|61.135|140600|39.657
1350394200|2012-10-16 13:30:00|61.747|61.987|61.692|61.779|199500|40.075
1350480600|2012-10-17 13:30:00|61.845|62.107|61.769|61.987|125000|40.21
1350567000|2012-10-18 13:30:00|62.107|62.194|61.801|61.878|177100|40.139
1350653400|2012-10-19 13:30:00|61.954|62.052|61.572|61.583|176400|39.948
1350912600|2012-10-22 13:30:00|61.681|61.943|61.583|61.943|197800|40.181
1350999000|2012-10-23 13:30:00|61.605|61.681|61.037|61.179|254800|39.686
1351085400|2012-10-24 13:30:00|61.856|61.932|61.201|61.354|371400|39.799
1351171800|2012-10-25 13:30:00|61.769|61.867|61.419|61.55|245400|39.926
1351258200|2012-10-26 13:30:00|61.528|61.91|61.463|61.801|190100|40.089
1351690200|2012-10-31 13:30:00|62.14|62.478|62.009|62.238|309600|40.373
1351776600|2012-11-01 13:30:00|62.489|62.729|62.369|62.609|331500|40.613
1351863000|2012-11-02 13:30:00|61.878|62.041|61.714|61.954|221300|40.188
1352125800|2012-11-05 14:30:00|61.627|61.779|61.386|61.758|217700|40.061
1352212200|2012-11-06 14:30:00|62.009|62.249|61.834|62.151|179900|40.316
1352298600|2012-11-07 14:30:00|61.976|61.976|61.157|61.321|300100|39.778
1352385000|2012-11-08 14:30:00|61.081|61.321|60.983|61.19|537700|39.693
1352471400|2012-11-09 14:30:00|60.109|60.142|59.771|59.836|645800|38.815
1352730600|2012-11-12 14:30:00|59.771|59.825|59.258|59.52|397200|38.609
1352817000|2012-11-13 14:30:00|59.596|60.022|59.465|59.574|524700|38.645
1352903400|2012-11-14 14:30:00|60.098|60.218|59.531|59.552|500900|38.631
1352989800|2012-11-15 14:30:00|60.153|60.328|59.552|59.738|344400|38.751
1353076200|2012-11-16 14:30:00|60|60.087|59.498|60.022|494700|38.935
1353335400|2012-11-19 14:30:00|60.317|60.775|60.273|60.448|517900|39.211
1353421800|2012-11-20 14:30:00|60.164|60.677|60.098|60.611|506600|39.317
1353508200|2012-11-21 14:30:00|61.048|61.234|60.993|61.135|391400|39.657
1353681000|2012-11-23 14:30:00|62.183|62.271|61.954|62.118|360600|40.295
1353940200|2012-11-26 14:30:00|62.336|62.533|62.293|62.445|437100|40.507
1354026600|2012-11-27 14:30:00|62.434|62.544|61.878|62.02|393800|40.231
1354113000|2012-11-28 14:30:00|60.535|61.201|60.48|60.939|484000|40.347|divid|1.25546
1354199400|2012-11-29 14:30:00|61.736|62.063|61.517|61.703|396400|40.853
1354285800|2012-11-30 14:30:00|61.572|61.878|61.408|61.834|464700|40.939
1354545000|2012-12-03 14:30:00|61.703|61.779|61.463|61.659|441600|40.824
1354631400|2012-12-04 14:30:00|62.216|62.216|61.659|61.67|438300|40.831
1354717800|2012-12-05 14:30:00|61.965|62.282|61.769|61.976|265000|41.033
1354804200|2012-12-06 14:30:00|61.976|62.118|61.627|61.889|185700|40.975
1354890600|2012-12-07 14:30:00|61.79|61.91|61.572|61.889|184200|40.975
1355149800|2012-12-10 14:30:00|61.889|62.336|61.889|62.238|331500|41.207
1355236200|2012-12-11 14:30:00|62.5|62.631|62.358|62.489|259500|41.373
1355322600|2012-12-12 14:30:00|63.188|63.352|62.882|62.991|393500|41.705
1355409000|2012-12-13 14:30:00|63.166|63.319|62.773|62.86|616800|41.619
1355495400|2012-12-14 14:30:00|62.489|62.511|62.129|62.205|821400|41.185
1355754600|2012-12-17 14:30:00|61.943|62.566|61.9|62.555|454600|41.416
1355841000|2012-12-18 14:30:00|62.303|62.849|62.238|62.762|476100|41.554
1355927400|2012-12-19 14:30:00|62.937|63.199|62.838|63.133|332300|41.799
1356013800|2012-12-20 14:30:00|62.293|62.598|62.183|62.555|682200|41.416
1356100200|2012-12-21 14:30:00|62.162|62.533|62.085|62.369|361800|41.293
1356359400|2012-12-24 14:30:00|62.325|62.555|62.151|62.5|118600|41.38
1356532200|2012-12-26 14:30:00|62.456|62.751|62.063|62.118|238700|41.127
1356618600|2012-12-27 14:30:00|62.205|62.282|61.736|62.041|259400|41.077
1356705000|2012-12-28 14:30:00|61.834|62.216|61.725|61.823|213800|40.932
1356964200|2012-12-31 14:30:00|61.867|62.762|61.79|62.707|402400|41.518
1357137000|2013-01-02 14:30:00|63.188|63.319|62.631|63.002|535100|41.713
1357223400|2013-01-03 14:30:00|62.26|62.555|62.227|62.38|614600|41.301
1357309800|2013-01-04 14:30:00|62.107|62.718|62.052|62.62|557300|41.46
1357569000|2013-01-07 14:30:00|60.917|61.299|60.852|61.179|548000|40.506
1357655400|2013-01-08 14:30:00|60.557|60.644|60.404|60.524|429800|40.072
1357741800|2013-01-09 14:30:00|60.066|60.59|60.044|60.524|683100|40.072
1357828200|2013-01-10 14:30:00|60.491|60.884|60.404|60.797|401500|40.253
1357914600|2013-01-11 14:30:00|60.24|60.753|60.12|60.688|790500|40.18
1358173800|2013-01-14 14:30:00|60.524|60.568|60.218|60.535|344500|40.079
1358260200|2013-01-15 14:30:00|60.917|61.201|60.819|61.059|292000|40.426
1358346600|2013-01-16 14:30:00|60.6|60.895|60.48|60.841|721600|40.282
1358433000|2013-01-17 14:30:00|59.825|60.022|59.683|59.793|671600|39.588
1358519400|2013-01-18 14:30:00|59.672|59.836|59.356|59.749|467800|39.559
1358865000|2013-01-22 14:30:00|60.502|60.742|60.415|60.611|462000|40.13
1358951400|2013-01-23 14:30:00|60.622|60.753|60.448|60.666|319900|40.166
1359037800|2013-01-24 14:30:00|60.12|60.753|60.098|60.415|350600|40
1359124200|2013-01-25 14:30:00|60.317|60.655|60.12|60.633|502000|40.144
1359383400|2013-01-28 14:30:00|60.131|60.524|60.12|60.437|599900|40.014
1359469800|2013-01-29 14:30:00|60.404|60.775|60.371|60.513|804800|40.065
1359556200|2013-01-30 14:30:00|60.055|60.273|59.891|60.131|2279000|39.812
1359642600|2013-01-31 14:30:00|59.891|60.098|59.814|59.956|977300|39.696
1359729000|2013-02-01 14:30:00|60.066|60.142|59.793|59.814|859300|39.602
1359988200|2013-02-04 14:30:00|59.891|59.989|59.541|59.683|489900|39.515
1360074600|2013-02-05 14:30:00|59.88|60.076|59.672|59.705|346900|39.53
1360161000|2013-02-06 14:30:00|59.498|59.825|59.236|59.771|275900|39.573
1360247400|2013-02-07 14:30:00|59.378|59.498|59.061|59.345|381900|39.291
1360333800|2013-02-08 14:30:00|59.629|59.771|59.563|59.694|216400|39.523
1360593000|2013-02-11 14:30:00|59.356|59.4|59.094|59.378|313200|39.313
1360679400|2013-02-12 14:30:00|58.843|59.389|58.821|59.214|398300|39.205
1360765800|2013-02-13 14:30:00|58.996|59.476|58.908|59.323|427400|39.277
1360852200|2013-02-14 14:30:00|58.341|58.406|58.133|58.242|705500|38.561
1360938600|2013-02-15 14:30:00|57.718|57.98|57.653|57.806|813600|38.272
1361284200|2013-02-19 14:30:00|59.061|59.225|58.908|58.941|473200|39.024
1361370600|2013-02-20 14:30:00|59.279|59.509|59.138|59.138|709400|39.154
1361457000|2013-02-21 14:30:00|58.93|59.061|58.679|58.93|511300|39.017
1361543400|2013-02-22 14:30:00|59.541|59.705|59.454|59.574|365800|39.443
1361802600|2013-02-25 14:30:00|59.127|59.64|59.039|59.159|944000|39.168
1361889000|2013-02-26 14:30:00|59.389|59.509|59.007|59.148|280900|39.161
1361975400|2013-02-27 14:30:00|59.476|59.924|59.378|59.836|329300|39.617
1362061800|2013-02-28 14:30:00|60.677|60.742|60.153|60.153|698900|39.826
1362148200|2013-03-01 14:30:00|59.454|59.727|59.356|59.563|403600|39.436
1362407400|2013-03-04 14:30:00|60.076|60.71|59.913|60.666|647900|40.166
1362493800|2013-03-05 14:30:00|60.808|60.939|60.448|60.502|419600|40.058
1362580200|2013-03-06 14:30:00|60.382|60.513|60.076|60.207|490500|39.862
1362666600|2013-03-07 14:30:00|60.338|60.459|60.164|60.24|186500|39.884
1362753000|2013-03-08 14:30:00|60.109|60.175|59.651|59.771|396700|39.573
1363008600|2013-03-11 13:30:00|59.858|60.044|59.727|59.978|342300|39.711
1363095000|2013-03-12 13:30:00|60.251|60.349|60.033|60.197|473000|39.855
1363181400|2013-03-13 13:30:00|60.622|60.721|60.393|60.437|395800|40.014
1363267800|2013-03-14 13:30:00|60.677|61.179|60.633|61.092|591400|40.448
1363354200|2013-03-15 13:30:00|60.873|60.939|60.546|60.644|503300|40.151
1363613400|2013-03-18 13:30:00|61.015|61.015|60.491|60.491|466000|40.05
1363699800|2013-03-19 13:30:00|61.223|61.572|60.983|61.332|724200|40.607
1363786200|2013-03-20 13:30:00|61.692|61.845|61.496|61.583|461700|40.773
1363872600|2013-03-21 13:30:00|61.255|61.627|61.114|61.452|347500|40.686
1363959000|2013-03-22 13:30:00|62.227|63.024|62.183|62.849|532000|41.612
1364218200|2013-03-25 13:30:00|62.762|63.068|62.358|62.533|316200|41.402
1364304600|2013-03-26 13:30:00|62.424|62.489|62.052|62.26|423100|41.221
1364391000|2013-03-27 13:30:00|61.932|62.249|61.779|61.943|385500|41.012
1364477400|2013-03-28 13:30:00|63.439|63.679|63.188|63.33|483300|41.93
1364823000|2013-04-01 13:30:00|63.275|63.373|63.166|63.253|252400|41.879
1364909400|2013-04-02 13:30:00|64.29|64.476|63.974|64.181|423500|42.493
1364995800|2013-04-03 13:30:00|64.629|64.76|64.487|64.618|1138100|42.782
1365082200|2013-04-04 13:30:00|64.498|64.956|64.323|64.924|552200|42.985
1365168600|2013-04-05 13:30:00|65.153|65.655|65.098|65.59|381900|43.426
1365427800|2013-04-08 13:30:00|65.59|65.688|65.306|65.655|274700|43.469
1365514200|2013-04-09 13:30:00|65.273|65.415|64.836|65.044|610800|43.064
1365600600|2013-04-10 13:30:00|65.328|65.939|65.251|65.633|406000|43.455
1365687000|2013-04-11 13:30:00|65.83|66.157|65.83|66.026|360900|43.715
1365773400|2013-04-12 13:30:00|66.288|66.681|66.245|66.55|413200|44.062
1366032600|2013-04-15 13:30:00|66.91|67.129|66.31|66.386|672100|43.953
1366119000|2013-04-16 13:30:00|65.906|66.299|65.611|66.255|524800|43.867
1366205400|2013-04-17 13:30:00|66.081|66.157|65.568|65.852|366400|43.599
1366291800|2013-04-18 13:30:00|66.19|66.266|65.797|65.972|235500|43.679
1366378200|2013-04-19 13:30:00|66.234|66.386|65.906|66.048|429700|43.729
1366637400|2013-04-22 13:30:00|66.463|66.583|65.797|65.95|538800|43.664
1366723800|2013-04-23 13:30:00|66.747|67.391|66.583|67.172|513600|44.474
1366810200|2013-04-24 13:30:00|67.107|67.271|67.063|67.162|340800|44.467
1366896600|2013-04-25 13:30:00|67.424|67.697|67.227|67.26|399700|44.532
1366983000|2013-04-26 13:30:00|68.057|68.297|68.024|68.111|388100|45.095
1367242200|2013-04-29 13:30:00|69.072|69.334|68.865|69.148|472500|45.782
1367328600|2013-04-30 13:30:00|68.832|69.629|68.832|69.629|367600|46.1
1367415000|2013-05-01 13:30:00|69.967|70.328|69.552|69.956|500300|46.317
1367501400|2013-05-02 13:30:00|69.367|69.509|69.105|69.487|396300|46.006
1367587800|2013-05-03 13:30:00|70.055|70.404|69.672|69.836|571300|46.237
1367847000|2013-05-06 13:30:00|69.836|69.967|69.279|69.574|363200|46.064
1367933400|2013-05-07 13:30:00|69.192|69.443|68.897|69.367|274100|45.927
1368019800|2013-05-08 13:30:00|69.421|69.662|69.323|69.443|212900|45.977
1368106200|2013-05-09 13:30:00|69.334|69.531|68.832|69.028|347700|45.703
1368192600|2013-05-10 13:30:00|68.854|68.963|68.668|68.897|344200|45.616
1368451800|2013-05-13 13:30:00|69.825|69.858|69.389|69.541|354500|46.042
1368538200|2013-05-14 13:30:00|70.087|70.469|69.924|70.36|354800|46.584
1368624600|2013-05-15 13:30:00|70.207|70.404|70.022|70.142|300400|46.44
1368711000|2013-05-16 13:30:00|68.941|69.913|68.93|69.541|319900|46.042
1368797400|2013-05-17 13:30:00|68.657|69.05|68.635|68.952|534500|45.652
1369056600|2013-05-20 13:30:00|69.607|70.48|69.607|70.109|533500|46.418
1369143000|2013-05-21 13:30:00|69.214|69.738|69.17|69.443|407600|45.977
1369229400|2013-05-22 13:30:00|69.127|69.541|68.526|68.668|374300|45.464
1369315800|2013-05-23 13:30:00|68.734|68.821|67.915|68.297|480900|45.218
1369402200|2013-05-24 13:30:00|68.603|69.312|68.461|68.93|967300|45.638
1369747800|2013-05-28 13:30:00|69.378|69.378|68.33|68.493|609500|45.348
1369834200|2013-05-29 13:30:00|65.251|65.928|65.131|65.917|1081700|43.643
1369920600|2013-05-30 13:30:00|65.055|65.59|65.055|65.415|601600|43.31
1370007000|2013-05-31 13:30:00|65.48|65.546|64.902|65.022|503000|43.05
1370266200|2013-06-03 13:30:00|64.836|65.808|64.487|65.633|583300|43.455
1370352600|2013-06-04 13:30:00|65.568|66.124|65.524|65.808|783700|43.57
1370439000|2013-06-05 13:30:00|62.969|62.969|62.052|62.183|808800|42.59|divid|2.19323
1370525400|2013-06-06 13:30:00|62.314|63.242|62.172|63.199|1466500|43.285
1370611800|2013-06-07 13:30:00|63.231|63.603|63.046|63.57|494700|43.54
1370871000|2013-06-10 13:30:00|62.904|63.417|62.904|63.242|607400|43.315
1370957400|2013-06-11 13:30:00|62.806|63.373|62.773|63.09|617200|43.211
1371043800|2013-06-12 13:30:00|64.181|64.203|63.537|63.548|611000|43.525
1371130200|2013-06-13 13:30:00|63.297|64.17|63.133|64.094|1349700|43.899
1371216600|2013-06-14 13:30:00|63.461|64.05|63.461|64.05|258800|43.869
1371475800|2013-06-17 13:30:00|64.279|64.41|63.701|63.854|391400|43.734
1371562200|2013-06-18 13:30:00|63.996|64.487|63.919|64.29|312700|44.033
1371648600|2013-06-19 13:30:00|64.443|64.683|63.352|63.352|422900|43.39
1371735000|2013-06-20 13:30:00|62.183|62.282|61.092|61.234|740000|41.94
1371821400|2013-06-21 13:30:00|61.703|61.867|61.146|61.747|977700|42.291
1372080600|2013-06-24 13:30:00|60.546|60.775|60.218|60.459|2097100|41.409
1372167000|2013-06-25 13:30:00|60.6|60.775|60.251|60.622|2249700|41.521
1372253400|2013-06-26 13:30:00|60.797|61.255|60.688|61.179|2926500|41.902
1372339800|2013-06-27 13:30:00|61.081|61.627|61.081|61.365|1189400|42.029
1372426200|2013-06-28 13:30:00|61.627|62.14|61.572|61.867|744800|42.373
1372685400|2013-07-01 13:30:00|62.271|62.314|61.463|61.605|351100|42.194
1372771800|2013-07-02 13:30:00|61.168|61.965|61.168|61.659|404000|42.231
1372858200|2013-07-03 13:30:00|61.485|61.823|61.19|61.812|228300|42.336
1373031000|2013-07-05 13:30:00|61.081|61.343|60.371|61.332|379400|42.007
1373290200|2013-07-08 13:30:00|61.474|61.681|61.321|61.517|422200|42.134
1373376600|2013-07-09 13:30:00|61.659|61.736|61.365|61.714|341200|42.269
1373463000|2013-07-10 13:30:00|61.769|62.456|61.725|62.129|250600|42.553
1373549400|2013-07-11 13:30:00|62.991|63.45|62.718|63.384|303100|43.413
1373635800|2013-07-12 13:30:00|62.838|63.068|62.686|63.002|279100|43.151
1373895000|2013-07-15 13:30:00|63.024|63.221|62.893|63.133|439400|43.241
1373981400|2013-07-16 13:30:00|63.122|63.395|62.915|63.177|352300|43.27
1374067800|2013-07-17 13:30:00|63.275|63.352|62.587|62.838|572400|43.039
1374154200|2013-07-18 13:30:00|63.515|63.854|63.428|63.69|282800|43.622
1374240600|2013-07-19 13:30:00|64.17|64.596|64.094|64.476|313000|44.16
1374499800|2013-07-22 13:30:00|64.552|64.989|64.531|64.902|310400|44.452
1374586200|2013-07-23 13:30:00|64.771|64.978|64.148|64.454|421600|44.145
1374672600|2013-07-24 13:30:00|64.705|64.705|64.247|64.41|238800|44.115
1374759000|2013-07-25 13:30:00|64.05|64.356|63.974|64.312|375900|44.048
1374845400|2013-07-26 13:30:00|64.225|64.225|63.701|64.017|367100|43.846
1375104600|2013-07-29 13:30:00|63.799|64.138|63.777|64.017|468900|43.846
1375191000|2013-07-30 13:30:00|65.033|65.087|63.93|63.941|274400|43.794
1375277400|2013-07-31 13:30:00|64.956|65.437|64.836|65.055|418000|44.557
1375363800|2013-08-01 13:30:00|65.546|65.699|65.098|65.338|263200|44.751
1375450200|2013-08-02 13:30:00|65.415|65.688|65.087|65.59|274200|44.923
1375709400|2013-08-05 13:30:00|65.797|65.83|65.186|65.557|228700|44.901
1375795800|2013-08-06 13:30:00|65.502|65.688|65.12|65.295|268400|44.721
1375882200|2013-08-07 13:30:00|65.502|65.753|65.262|65.426|315100|44.811
1375968600|2013-08-08 13:30:00|65.426|65.611|65.033|65.469|1824700|44.841
1376055000|2013-08-09 13:30:00|65.153|65.295|64.847|65.011|505300|44.527
1376314200|2013-08-12 13:30:00|64.4|64.509|63.876|64.061|771400|43.876
1376400600|2013-08-13 13:30:00|63.865|64.356|63.57|64.159|254300|43.943
1376487000|2013-08-14 13:30:00|63.854|63.854|63.428|63.701|238800|43.629
1376573400|2013-08-15 13:30:00|63.188|63.253|62.631|63.133|340900|43.241
1376659800|2013-08-16 13:30:00|63.079|63.1|62.555|62.882|510000|43.069
1376919000|2013-08-19 13:30:00|62.795|62.926|62.358|62.445|368000|42.769
1377005400|2013-08-20 13:30:00|63.188|63.69|63.166|63.428|540500|43.442
1377091800|2013-08-21 13:30:00|63.559|63.712|63.155|63.242|677400|43.315
1377178200|2013-08-22 13:30:00|62.533|63.024|62.402|62.871|262100|43.061
1377264600|2013-08-23 13:30:00|62.937|63.362|62.849|63.352|265000|43.39
1377523800|2013-08-26 13:30:00|63.384|63.384|62.795|62.937|247600|43.106
1377610200|2013-08-27 13:30:00|62.434|62.969|62.424|62.653|290700|42.912
1377696600|2013-08-28 13:30:00|62.653|63.1|62.511|62.882|172300|43.069
1377783000|2013-08-29 13:30:00|63.002|63.286|62.959|63.1|166800|43.218
1377869400|2013-08-30 13:30:00|63.166|63.275|62.358|62.838|179400|43.039
1378215000|2013-09-03 13:30:00|64.094|64.236|63.111|63.352|374700|43.39
1378301400|2013-09-04 13:30:00|62.784|63.111|62.697|63.002|266800|43.151
1378387800|2013-09-05 13:30:00|62.86|62.959|62.478|62.631|254100|42.897
1378474200|2013-09-06 13:30:00|63.264|63.406|62.664|63.09|199500|43.211
1378733400|2013-09-09 13:30:00|62.871|63.526|62.795|63.472|330000|43.472
1378819800|2013-09-10 13:30:00|63.504|63.548|63.079|63.537|327100|43.517
1378906200|2013-09-11 13:30:00|63.832|63.985|63.483|63.985|397000|43.824
1378992600|2013-09-12 13:30:00|63.941|64.203|63.865|63.963|230800|43.809
1379079000|2013-09-13 13:30:00|64.574|64.629|63.614|63.832|835500|43.719
1379338200|2013-09-16 13:30:00|65.153|65.164|64.531|64.607|495600|44.25
1379424600|2013-09-17 13:30:00|65.491|65.546|64.814|64.989|502600|44.512
1379511000|2013-09-18 13:30:00|64.913|66.397|64.574|66.245|749400|45.372
1379597400|2013-09-19 13:30:00|67.216|67.238|66.321|66.321|660500|45.424
1379683800|2013-09-20 13:30:00|66.627|66.67|65.906|65.917|462500|45.147
1379943000|2013-09-23 13:30:00|65.59|65.699|64.858|65.688|609800|44.99
1380029400|2013-09-24 13:30:00|64.989|65.568|64.989|65.448|445500|44.826
1380115800|2013-09-25 13:30:00|64.618|65.295|64.061|64.902|697100|44.452
1380202200|2013-09-26 13:30:00|64.738|65.076|64.694|64.88|505200|44.437
1380288600|2013-09-27 13:30:00|64.869|65.066|64.683|64.847|237800|44.414
1380547800|2013-09-30 13:30:00|64.454|64.651|64.236|64.465|400000|44.153
1380634200|2013-10-01 13:30:00|64.574|64.76|64.4|64.52|251100|44.19
1380720600|2013-10-02 13:30:00|65.852|65.917|65.502|65.917|417600|45.147
1380807000|2013-10-03 13:30:00|65.295|65.338|64.934|65.055|262900|44.557
1380893400|2013-10-04 13:30:00|65.131|65.36|64.967|65.011|240200|44.527
1381152600|2013-10-07 13:30:00|64.945|65.229|64.847|64.88|295800|44.437
1381239000|2013-10-08 13:30:00|64.88|65|64.41|64.541|375100|44.205
1381325400|2013-10-09 13:30:00|64.465|64.771|64.247|64.607|449900|44.25
1381411800|2013-10-10 13:30:00|64.345|65.459|64.334|65.338|355400|44.751
1381498200|2013-10-11 13:30:00|65.087|65.502|64.913|65.502|317000|44.863
1381757400|2013-10-14 13:30:00|65.775|65.906|65.469|65.819|264900|45.08
1381843800|2013-10-15 13:30:00|65.961|66.07|65.579|65.644|326700|44.96
1381930200|2013-10-16 13:30:00|65.633|65.655|65.153|65.579|250500|44.915
1382016600|2013-10-17 13:30:00|66.048|66.703|65.928|66.572|319900|45.596
1382103000|2013-10-18 13:30:00|67.02|67.183|66.79|66.987|256400|45.88
1382362200|2013-10-21 13:30:00|67.347|67.522|67.14|67.402|242500|46.164
1382448600|2013-10-22 13:30:00|67.729|68.526|67.686|68.297|316600|46.777
1382535000|2013-10-23 13:30:00|68.439|68.712|68.286|68.33|284400|46.8
1382621400|2013-10-24 13:30:00|68.777|68.832|68.493|68.635|397100|47.009
1382707800|2013-10-25 13:30:00|68.952|69.05|68.723|68.897|362400|47.189
1382967000|2013-10-28 13:30:00|69.028|69.214|68.81|69.05|190800|47.293
1383053400|2013-10-29 13:30:00|68.996|69.127|68.668|68.985|177300|47.248
1383139800|2013-10-30 13:30:00|69.072|69.148|68.373|68.515|247500|46.927
1383226200|2013-10-31 13:30:00|68.799|68.93|68.559|68.701|363100|47.054
1383312600|2013-11-01 13:30:00|68.024|68.221|67.686|68.122|319800|46.658
1383575400|2013-11-04 14:30:00|68.515|68.515|67.74|68.384|429600|46.837
1383661800|2013-11-05 14:30:00|68.559|69.028|68.472|68.799|305300|47.121
1383748200|2013-11-06 14:30:00|68.603|68.908|68.559|68.766|210700|47.099
1383834600|2013-11-07 14:30:00|68.242|68.439|67.729|67.86|352300|46.478
1383921000|2013-11-08 14:30:00|67.784|67.86|67.172|67.828|253800|46.456
1384180200|2013-11-11 14:30:00|67.817|68.046|67.664|67.795|182700|46.433
1384266600|2013-11-12 14:30:00|67.467|67.871|67.347|67.576|270100|46.284
1384353000|2013-11-13 14:30:00|67.467|68.297|67.325|68.155|229500|46.68
1384439400|2013-11-14 14:30:00|68.057|68.821|68.024|68.439|213000|46.874
1384525800|2013-11-15 14:30:00|68.122|68.297|67.937|68.21|420300|46.717
1384785000|2013-11-18 14:30:00|68.253|68.384|67.882|68.188|345000|46.703
1384871400|2013-11-19 14:30:00|68.352|68.624|68.079|68.559|230500|46.957
1384957800|2013-11-20 14:30:00|68.264|68.559|67.413|67.478|296400|46.216
1385044200|2013-11-21 14:30:00|68.122|68.406|67.358|68.33|275100|46.8
1385130600|2013-11-22 14:30:00|68.635|68.974|68.319|68.974|413300|47.241
1385389800|2013-11-25 14:30:00|68.974|69.279|68.832|68.908|329100|47.196
1385476200|2013-11-26 14:30:00|68.93|68.963|68.286|68.799|460300|47.121
1385562600|2013-11-27 14:30:00|69.116|69.138|68.614|68.963|388200|47.233
1385735400|2013-11-29 14:30:00|69.225|69.301|68.952|69.17|166800|47.375
1385994600|2013-12-02 14:30:00|69.007|69.083|68.646|68.799|317500|47.121
1386081000|2013-12-03 14:30:00|68.526|68.657|68.144|68.373|488700|46.83
1386167400|2013-12-04 14:30:00|66.943|67.118|66.496|66.878|413100|46.676|divid|1.2762
1386253800|2013-12-05 14:30:00|66.441|66.539|66.234|66.376|227100|46.326
1386340200|2013-12-06 14:30:00|66.594|67.107|66.539|67.096|289400|46.829
1386599400|2013-12-09 14:30:00|66.878|67.369|66.638|67.194|230100|46.897
1386685800|2013-12-10 14:30:00|67.172|67.271|66.987|67.151|195400|46.867
1386772200|2013-12-11 14:30:00|66.856|66.91|66.539|66.692|277700|46.547
1386858600|2013-12-12 14:30:00|67.303|67.555|66.747|66.867|274200|46.669
1386945000|2013-12-13 14:30:00|67.02|67.314|66.692|67.183|311900|46.89
1387204200|2013-12-16 14:30:00|68.286|68.592|68.122|68.319|408400|47.682
1387290600|2013-12-17 14:30:00|68.275|68.308|67.718|68.002|220100|47.461
1387377000|2013-12-18 14:30:00|68.712|69.378|68.264|69.378|452900|48.421
1387463400|2013-12-19 14:30:00|69.563|70.338|69.29|70.044|503800|48.886
1387549800|2013-12-20 14:30:00|70.022|70.284|69.989|70.164|313000|48.97
1387809000|2013-12-23 14:30:00|69.825|70.349|69.607|70.076|279700|48.909
1387895400|2013-12-24 14:30:00|70.24|70.338|70.131|70.229|89400|49.016
1388068200|2013-12-26 14:30:00|70.415|70.415|70.153|70.284|186100|49.054
1388154600|2013-12-27 14:30:00|71.245|71.255|70.633|70.95|366600|49.518
1388413800|2013-12-30 14:30:00|70.426|71.07|70.349|70.742|184000|49.374
1388500200|2013-12-31 14:30:00|71.168|71.386|70.993|71.31|230000|49.77
1388673000|2014-01-02 14:30:00|70.699|70.753|69.902|70.24|530300|49.023
1388759400|2014-01-03 14:30:00|70.699|71.026|70.579|70.644|390800|49.305
1389018600|2014-01-06 14:30:00|70.513|70.699|70.175|70.229|355000|49.016
1389105000|2014-01-07 14:30:00|70.24|70.317|69.771|70.087|359800|48.917
1389191400|2014-01-08 14:30:00|69.334|69.585|69.159|69.432|730700|48.459
1389277800|2014-01-09 14:30:00|69.727|69.858|69.323|69.64|322300|48.604
1389364200|2014-01-10 14:30:00|69.913|70.459|69.869|70.284|345600|49.054
1389623400|2014-01-13 14:30:00|69.301|69.585|68.985|69.148|476200|48.261
1389709800|2014-01-14 14:30:00|70.262|70.262|69.662|69.934|435800|48.81
1389796200|2014-01-15 14:30:00|69.727|69.978|69.694|69.803|210700|48.718
1389882600|2014-01-16 14:30:00|70.044|70.109|69.476|69.934|212800|48.81
1389969000|2014-01-17 14:30:00|70.644|70.841|70.317|70.338|319500|49.092
1390314600|2014-01-21 14:30:00|71.321|71.441|70.983|71.179|380500|49.679
1390401000|2014-01-22 14:30:00|71.921|72.489|71.79|72.238|687600|50.418
1390487400|2014-01-23 14:30:00|72.303|72.358|71.758|71.932|698300|50.204
1390573800|2014-01-24 14:30:00|71.594|71.594|70.852|70.852|733800|49.45
1390833000|2014-01-27 14:30:00|71.245|71.452|70.633|70.721|594800|49.358
1390919400|2014-01-28 14:30:00|71.037|71.168|70.655|70.808|426500|49.419
1391005800|2014-01-29 14:30:00|70.076|70.437|69.902|70.207|417400|49
1391092200|2014-01-30 14:30:00|70.284|70.655|70.24|70.404|328500|49.138
1391178600|2014-01-31 14:30:00|70.24|70.895|70.229|70.721|398400|49.358
1391437800|2014-02-03 14:30:00|70.644|70.797|69.869|69.967|400900|48.833
1391524200|2014-02-04 14:30:00|70.098|70.197|69.509|69.825|314500|48.734
1391610600|2014-02-05 14:30:00|69.181|69.629|69.039|69.487|332900|48.498
1391697000|2014-02-06 14:30:00|69.978|70.459|69.967|70.251|324500|49.031
1391783400|2014-02-07 14:30:00|70.775|71.103|70.622|71.026|384800|49.572
1392042600|2014-02-10 14:30:00|71.146|71.703|71.103|71.507|300600|49.907
1392129000|2014-02-11 14:30:00|72.293|73.144|72.194|72.959|482600|50.92
1392215400|2014-02-12 14:30:00|72.707|73.221|72.686|72.991|393200|50.943
1392301800|2014-02-13 14:30:00|73.155|73.777|73.111|73.603|356500|51.37
1392388200|2014-02-14 14:30:00|73.854|74.181|73.788|74.138|248200|51.743
1392733800|2014-02-18 14:30:00|74.88|75.36|74.694|74.913|475800|52.284
1392820200|2014-02-19 14:30:00|75.371|75.83|75.066|75.142|791100|52.444
1392906600|2014-02-20 14:30:00|75.535|76.114|75.393|75.961|425200|53.016
1392993000|2014-02-21 14:30:00|75.906|76.146|75.251|75.262|494700|52.528
1393252200|2014-02-24 14:30:00|75.611|76.266|75.48|75.928|477000|52.993
1393338600|2014-02-25 14:30:00|76.408|76.496|75.611|75.731|603700|52.856
1393425000|2014-02-26 14:30:00|75.469|75.6|75.022|75.153|405600|52.452
1393511400|2014-02-27 14:30:00|75.841|76.048|75.71|75.983|426300|53.031
1393597800|2014-02-28 14:30:00|76.343|76.474|75.873|76.201|328100|53.183
1393857000|2014-03-03 14:30:00|75.579|75.688|75.055|75.229|557800|52.505
1393943400|2014-03-04 14:30:00|76.168|76.255|75.884|76.092|713700|53.107
1394029800|2014-03-05 14:30:00|76.048|76.266|75.852|75.95|505900|53.008
1394116200|2014-03-06 14:30:00|75.884|76.004|75.6|75.721|240500|52.848
1394202600|2014-03-07 14:30:00|75.644|75.721|74.803|75.251|323700|52.521
1394458200|2014-03-10 13:30:00|74.596|74.967|74.476|74.967|367500|52.322
1394544600|2014-03-11 13:30:00|74.956|75.841|74.629|75.655|576400|52.802
1394631000|2014-03-12 13:30:00|75.317|75.721|75.153|75.426|544500|52.642
1394717400|2014-03-13 13:30:00|75.087|75.175|74.52|74.585|560600|52.056
1394803800|2014-03-14 13:30:00|74.618|75.055|74.618|74.913|477200|52.284
1395063000|2014-03-17 13:30:00|74.629|75.229|74.596|74.924|463600|52.292
1395149400|2014-03-18 13:30:00|74.847|75.24|74.803|74.836|510100|52.231
1395235800|2014-03-19 13:30:00|74.716|75.426|74.356|74.541|883200|52.025
1395322200|2014-03-20 13:30:00|73.788|73.941|73.483|73.603|406600|51.37
1395408600|2014-03-21 13:30:00|73.712|74.192|73.57|73.657|384000|51.408
1395667800|2014-03-24 13:30:00|73.854|73.985|73.166|73.493|338600|51.294
1395754200|2014-03-25 13:30:00|73.755|74.17|73.559|74.007|334500|51.652
1395840600|2014-03-26 13:30:00|74.138|74.225|73.614|73.635|307800|51.393
1395927000|2014-03-27 13:30:00|73.755|74.476|73.559|74.443|293800|51.957
1396013400|2014-03-28 13:30:00|74.902|75.404|74.858|75.295|304600|52.551
1396272600|2014-03-31 13:30:00|74.814|75.24|74.596|75.044|433100|52.376
1396359000|2014-04-01 13:30:00|75.055|75.491|75.022|75.36|386700|52.597
1396445400|2014-04-02 13:30:00|75.24|75.284|74.76|74.913|306400|52.284
1396531800|2014-04-03 13:30:00|74.498|74.509|73.952|74.236|371800|51.812
1396618200|2014-04-04 13:30:00|74.138|74.52|73.952|74.127|536900|51.736
1396877400|2014-04-07 13:30:00|74.148|74.465|73.821|73.843|316600|51.538
1396963800|2014-04-08 13:30:00|74.421|75.033|74.323|74.858|379000|52.246
1397050200|2014-04-09 13:30:00|74.771|75.12|74.41|75.076|255100|52.399
1397136600|2014-04-10 13:30:00|74.88|75.328|74.694|74.705|440100|52.14
1397223000|2014-04-11 13:30:00|74.159|74.345|74.017|74.061|446800|51.69
1397482200|2014-04-14 13:30:00|74.421|74.76|74.236|74.552|268000|52.033
1397568600|2014-04-15 13:30:00|75.644|75.808|75.098|75.731|409400|52.856
1397655000|2014-04-16 13:30:00|76.092|76.299|75.895|76.288|321100|53.244
1397741400|2014-04-17 13:30:00|75.819|76.015|75.742|75.917|257000|52.985
1398087000|2014-04-21 13:30:00|75.808|76.234|75.753|76.004|203000|53.046
1398173400|2014-04-22 13:30:00|76.463|76.736|76.397|76.496|280200|53.389
1398259800|2014-04-23 13:30:00|75.688|75.873|75.513|75.579|379500|52.749
1398346200|2014-04-24 13:30:00|75.306|75.349|74.749|75.197|365400|52.482
1398432600|2014-04-25 13:30:00|75.677|76.004|75.546|75.95|209200|53.008
1398691800|2014-04-28 13:30:00|76.114|76.419|76.026|76.419|296200|53.336
1398778200|2014-04-29 13:30:00|77.151|77.38|76.889|77.074|312400|53.793
1398864600|2014-04-30 13:30:00|77.697|77.762|77.38|77.576|385000|54.143
1398951000|2014-05-01 13:30:00|77.456|77.718|77.26|77.555|310100|54.128
1399037400|2014-05-02 13:30:00|77.227|77.413|76.878|77.205|421100|53.884
1399296600|2014-05-05 13:30:00|76.976|77.609|76.878|77.5|207000|54.09
1399383000|2014-05-06 13:30:00|77.86|78.09|77.762|77.817|254000|54.311
1399469400|2014-05-07 13:30:00|78.341|78.515|77.937|78.472|1014900|54.768
1399555800|2014-05-08 13:30:00|78.504|78.581|78.09|78.144|590800|54.54
1399642200|2014-05-09 13:30:00|78.417|78.788|78.177|78.515|802300|54.799
1399901400|2014-05-12 13:30:00|78.723|78.821|78.111|78.231|732500|54.601
1399987800|2014-05-13 13:30:00|78.1|78.319|77.98|78.144|415800|54.54
1400074200|2014-05-14 13:30:00|78.319|78.941|78.199|78.483|578400|54.776
1400160600|2014-05-15 13:30:00|78.963|79.138|78.286|78.952|797700|55.104
1400247000|2014-05-16 13:30:00|79.738|80.459|79.596|80.317|675700|56.056
1400506200|2014-05-19 13:30:00|81.234|81.725|80.993|81.463|823500|56.856
1400592600|2014-05-20 13:30:00|80.961|81.365|80.841|81.157|426300|56.643
1400679000|2014-05-21 13:30:00|80.666|81.245|80.611|81.103|309200|56.605
1400765400|2014-05-22 13:30:00|80.753|81.212|80.677|80.983|321600|56.521
1400851800|2014-05-23 13:30:00|80.338|80.993|80.338|80.983|335200|56.521
1401197400|2014-05-27 13:30:00|81.594|81.67|81.419|81.561|326000|56.925
1401283800|2014-05-28 13:30:00|80.83|81.638|80.83|81.266|277700|56.719
1401370200|2014-05-29 13:30:00|80.928|81.114|80.688|81.114|356000|56.612
1401456600|2014-05-30 13:30:00|81.386|81.648|81.059|81.583|284500|56.94
1401715800|2014-06-02 13:30:00|81.714|81.976|81.583|81.714|610400|57.031
1401802200|2014-06-03 13:30:00|80.36|80.393|79.858|80.022|813400|55.85
1401888600|2014-06-04 13:30:00|78.755|78.777|78.177|78.461|750200|56.374|divid|2.2907
1401975000|2014-06-05 13:30:00|78.603|79.028|78.559|78.963|505700|56.735
1402061400|2014-06-06 13:30:00|80.022|80.349|79.891|79.913|646600|57.418
1402320600|2014-06-09 13:30:00|79.749|79.749|79.028|79.039|370200|56.79
1402407000|2014-06-10 13:30:00|78.657|78.701|78.45|78.635|298500|56.5
1402493400|2014-06-11 13:30:00|78.537|78.886|78.384|78.406|469700|56.335
1402579800|2014-06-12 13:30:00|79.389|79.891|79.116|79.541|473400|57.151
1402666200|2014-06-13 13:30:00|79.869|80.044|79.552|79.683|295800|57.253
1402925400|2014-06-16 13:30:00|80.153|80.371|80.131|80.175|322900|57.606
1403011800|2014-06-17 13:30:00|80.131|80.24|79.88|79.902|392200|57.41
1403098200|2014-06-18 13:30:00|80.459|80.775|80.218|80.404|826600|57.771
1403184600|2014-06-19 13:30:00|81.081|81.288|80.983|81.19|290400|58.335
1403271000|2014-06-20 13:30:00|81.004|81.103|80.721|80.786|355300|58.045
1403530200|2014-06-23 13:30:00|81.212|81.212|80.688|81.168|270100|58.32
1403616600|2014-06-24 13:30:00|80.437|80.731|80.295|80.306|387300|57.7
1403703000|2014-06-25 13:30:00|80.24|80.655|80.164|80.611|336800|57.92
1403789400|2014-06-26 13:30:00|80.677|80.983|80.437|80.895|364800|58.124
1403875800|2014-06-27 13:30:00|80.306|80.524|80.229|80.404|405000|57.771
1404135000|2014-06-30 13:30:00|80.688|81.234|80.633|81.201|359500|58.343
1404221400|2014-07-01 13:30:00|82.041|82.511|81.987|82.107|471300|58.994
1404307800|2014-07-02 13:30:00|83.111|83.111|82.26|82.38|545500|59.19
1404394200|2014-07-03 13:30:00|82.937|82.959|82.041|82.26|410200|59.104
1404739800|2014-07-07 13:30:00|81.823|82.162|81.386|81.627|379200|58.649
1404826200|2014-07-08 13:30:00|81.976|82.074|81.616|81.779|280100|58.759
1404912600|2014-07-09 13:30:00|81.801|81.801|81.31|81.627|362800|58.649
1404999000|2014-07-10 13:30:00|81.223|82.183|81.223|82.129|491300|59.01
1405085400|2014-07-11 13:30:00|81.845|81.921|81.725|81.801|278700|58.775
1405344600|2014-07-14 13:30:00|82.293|82.358|81.681|81.79|335800|58.767
1405431000|2014-07-15 13:30:00|82.86|83.024|82.26|82.62|380600|59.363
1405517400|2014-07-16 13:30:00|82.98|83.013|82.445|82.642|332800|59.379
1405603800|2014-07-17 13:30:00|81.976|82.664|81.9|82.183|319900|59.049
1405690200|2014-07-18 13:30:00|82.926|83.231|82.762|83.231|370100|59.802
1405949400|2014-07-21 13:30:00|83.133|83.515|83.002|83.406|211900|59.928
1406035800|2014-07-22 13:30:00|83.352|83.461|83.231|83.373|234100|59.904
1406122200|2014-07-23 13:30:00|83.362|83.657|83.297|83.57|256300|60.045
1406208600|2014-07-24 13:30:00|83.09|83.581|83.046|83.581|382000|60.053
1406295000|2014-07-25 13:30:00|83.308|83.581|82.969|83.199|302000|59.779
1406554200|2014-07-28 13:30:00|83.581|84.29|83.264|84.203|560300|60.5
1406640600|2014-07-29 13:30:00|81.714|81.725|81.092|81.124|594700|60.089|divid|2.52293
1406727000|2014-07-30 13:30:00|80.371|80.415|79.214|79.476|520100|58.868
1406813400|2014-07-31 13:30:00|79.181|79.258|78.341|78.373|489300|58.051
1406899800|2014-08-01 13:30:00|77.238|77.609|76.823|76.954|684600|57
1407159000|2014-08-04 13:30:00|78.013|78.079|77.26|77.915|677600|57.711
1407245400|2014-08-05 13:30:00|78.21|78.373|77.718|77.915|496600|57.711
1407331800|2014-08-06 13:30:00|78.09|78.264|77.533|77.686|514700|57.542
1407418200|2014-08-07 13:30:00|77.5|78.144|77.489|77.751|259200|57.59
1407504600|2014-08-08 13:30:00|77.183|78.002|77.183|77.991|395800|57.768
1407763800|2014-08-11 13:30:00|77.991|78.352|77.926|78.21|285300|57.93
1407850200|2014-08-12 13:30:00|77.948|78.286|77.806|78.09|285700|57.841
1407936600|2014-08-13 13:30:00|78.384|78.635|78.199|78.439|369000|58.1
1408023000|2014-08-14 13:30:00|79.039|79.596|78.974|79.596|525600|58.957
1408109400|2014-08-15 13:30:00|80.153|80.295|79.574|80.076|362800|59.312
1408368600|2014-08-18 13:30:00|79.825|80.164|79.64|80.033|228300|59.28
1408455000|2014-08-19 13:30:00|79.683|80.175|79.629|80.066|298200|59.304
1408541400|2014-08-20 13:30:00|80.349|80.993|80.175|80.993|429100|59.992
1408627800|2014-08-21 13:30:00|80.175|80.611|80.175|80.317|374600|59.49
1408714200|2014-08-22 13:30:00|80.524|80.742|79.967|80.229|212300|59.426
1408973400|2014-08-25 13:30:00|80.557|80.928|80.48|80.731|177700|59.798
1409059800|2014-08-26 13:30:00|80.393|80.753|80.273|80.306|289800|59.482
1409146200|2014-08-27 13:30:00|80.186|80.666|80.153|80.611|330200|59.709
1409232600|2014-08-28 13:30:00|81.081|81.507|81.004|81.485|267100|60.356
1409319000|2014-08-29 13:30:00|81.354|81.616|81.059|81.594|399100|60.436
1409664600|2014-09-02 13:30:00|80.972|81.376|80.83|81.234|298200|60.17
1409751000|2014-09-03 13:30:00|81.932|82.009|81.583|81.714|368900|60.525
1409837400|2014-09-04 13:30:00|81.517|81.67|81.157|81.376|246700|60.275
1409923800|2014-09-05 13:30:00|81.179|81.932|81.179|81.932|260400|60.687
1410183000|2014-09-08 13:30:00|80.317|80.808|80.317|80.469|496500|59.604
1410269400|2014-09-09 13:30:00|80.24|80.251|79.585|79.738|396000|59.062
1410355800|2014-09-10 13:30:00|79.541|80|79.269|80|283200|59.256
1410442200|2014-09-11 13:30:00|80.044|80.153|79.716|80.033|226000|59.28
1410528600|2014-09-12 13:30:00|80.044|80.044|79.225|79.421|404500|58.827
1410787800|2014-09-15 13:30:00|79.367|79.541|79.083|79.334|287800|58.763
1410874200|2014-09-16 13:30:00|78.417|79.061|78.308|78.876|948500|58.423
1410960600|2014-09-17 13:30:00|78.908|79.105|78.635|78.941|663400|58.471
1411047000|2014-09-18 13:30:00|79.116|79.454|79.007|79.432|359400|58.835
1411133400|2014-09-19 13:30:00|79.716|79.771|78.985|79.083|390000|58.577
1411392600|2014-09-22 13:30:00|79.378|79.683|79.312|79.476|383200|58.868
1411479000|2014-09-23 13:30:00|78.428|78.897|78.33|78.69|340900|58.286
1411565400|2014-09-24 13:30:00|78.766|78.908|78.286|78.679|192300|58.277
1411651800|2014-09-25 13:30:00|78.69|78.69|77.871|78.057|328200|57.817
1411738200|2014-09-26 13:30:00|78.308|78.319|77.784|78.231|442200|57.946
1411997400|2014-09-29 13:30:00|78.231|78.941|78.188|78.854|415400|58.407
1412083800|2014-09-30 13:30:00|78.646|78.843|78.221|78.472|396900|58.124
1412170200|2014-10-01 13:30:00|78.33|78.668|77.948|77.969|452700|57.752
1412256600|2014-10-02 13:30:00|77.598|77.642|76.517|76.921|531200|56.976
1412343000|2014-10-03 13:30:00|77.314|77.62|77.107|77.533|601400|57.428
1412602200|2014-10-06 13:30:00|77.118|77.631|76.801|77.5|401000|57.404
1412688600|2014-10-07 13:30:00|77.183|77.707|76.736|76.79|438500|56.879
1412775000|2014-10-08 13:30:00|77.227|78.188|76.987|78.111|337200|57.857
1412861400|2014-10-09 13:30:00|77.718|77.948|76.474|76.561|469700|56.709
1412947800|2014-10-10 13:30:00|76.834|76.9|76.288|76.43|531900|56.612
1413207000|2014-10-13 13:30:00|76.692|77.183|76.037|76.157|516500|56.41
1413293400|2014-10-14 13:30:00|76.103|76.736|75.983|76.277|394500|56.498
1413379800|2014-10-15 13:30:00|76.135|76.299|74.607|76.092|2641000|56.361
1413466200|2014-10-16 13:30:00|75.109|76.266|74.902|75.939|484100|56.248
1413552600|2014-10-17 13:30:00|76.507|77.107|76.288|76.9|549400|56.959
1413811800|2014-10-20 13:30:00|76.878|77.489|76.856|77.467|373300|57.38
1413898200|2014-10-21 13:30:00|77.172|77.795|77.118|77.707|399700|57.558
1413984600|2014-10-22 13:30:00|77.74|78.253|77.576|77.664|469700|57.525
1414071000|2014-10-23 13:30:00|78.1|78.755|77.893|78.483|387400|58.132
1414157400|2014-10-24 13:30:00|78.417|78.985|78.352|78.919|354200|58.455
1414416600|2014-10-27 13:30:00|78.81|79.236|78.657|79.181|392700|58.649
1414503000|2014-10-28 13:30:00|79.541|79.989|79.378|79.989|272400|59.248
1414589400|2014-10-29 13:30:00|79.694|80.109|78.908|79.258|356200|58.706
1414675800|2014-10-30 13:30:00|79.41|80.786|77.511|80.306|366500|59.482
1414762200|2014-10-31 13:30:00|80.983|81.266|80.644|81.212|393700|60.153
1415025000|2014-11-03 14:30:00|80.076|80.448|79.88|80.437|431800|59.579
1415111400|2014-11-04 14:30:00|80.262|80.524|79.836|80.207|295000|59.409
1415197800|2014-11-05 14:30:00|80.622|81.266|80.535|81.266|328500|60.194
1415284200|2014-11-06 14:30:00|80.109|80.306|79.356|79.487|426800|58.876
1415370600|2014-11-07 14:30:00|79.476|80.175|79.323|80.175|400600|59.385
1415629800|2014-11-10 14:30:00|80.513|81.037|80.328|80.742|334500|59.806
1415716200|2014-11-11 14:30:00|81.594|81.965|81.343|81.91|371900|60.671
1415802600|2014-11-12 14:30:00|81.157|81.288|80.928|81.103|410300|60.073
1415889000|2014-11-13 14:30:00|80.873|81.299|80.699|80.873|270400|59.903
1415975400|2014-11-14 14:30:00|80.197|80.655|80.186|80.393|311700|59.547
1416234600|2014-11-17 14:30:00|79.978|80.731|79.869|80.677|502000|59.757
1416321000|2014-11-18 14:30:00|81.485|81.954|81.397|81.703|330400|60.517
1416407400|2014-11-19 14:30:00|81.114|81.441|80.535|81.146|311500|61.061|divid|1.27948
1416493800|2014-11-20 14:30:00|80.611|80.699|80.197|80.262|363900|60.396
1416580200|2014-11-21 14:30:00|80.142|80.273|79.662|80.142|365300|60.305
1416839400|2014-11-24 14:30:00|80.611|81.037|80.579|80.721|372000|60.741
1416925800|2014-11-25 14:30:00|81.059|81.365|80.873|81.015|310500|60.963
1417012200|2014-11-26 14:30:00|80.928|81.245|80.841|81.234|272100|61.127
1417185000|2014-11-28 14:30:00|79.814|80.033|79.236|79.258|1115600|59.64
1417444200|2014-12-01 14:30:00|80.044|80.284|79.836|79.945|843600|60.158
1417530600|2014-12-02 14:30:00|79.498|80.087|79.465|80.022|1122300|60.215
1417617000|2014-12-03 14:30:00|79.749|79.891|79.487|79.662|410200|59.944
1417703400|2014-12-04 14:30:00|79.465|79.782|79.192|79.64|654300|59.927
1417789800|2014-12-05 14:30:00|79.41|79.476|78.974|79.181|248200|59.582
1418049000|2014-12-08 14:30:00|78.865|79.378|78.81|79.094|304500|59.517
1418135400|2014-12-09 14:30:00|78.297|78.472|77.893|78.144|507000|58.802
1418221800|2014-12-10 14:30:00|78.188|78.406|77.478|77.478|368000|58.301
1418308200|2014-12-11 14:30:00|77.369|77.434|76.921|77.074|280700|57.997
1418394600|2014-12-12 14:30:00|76.561|76.659|75.218|75.24|314400|56.617
1418653800|2014-12-15 14:30:00|74.825|75.066|73.155|73.668|505500|55.434
1418740200|2014-12-16 14:30:00|74.028|75.513|73.985|74.563|704500|56.108
1418826600|2014-12-17 14:30:00|75.95|76.31|75.404|75.928|463500|57.134
1418913000|2014-12-18 14:30:00|76.648|78.133|76.507|78.133|527300|58.794
1418999400|2014-12-19 14:30:00|77.358|78.264|77.162|77.948|409100|58.654
1419258600|2014-12-22 14:30:00|78.144|78.395|77.893|78.362|339700|58.966
1419345000|2014-12-23 14:30:00|77.598|77.828|77.391|77.609|560300|58.4
1419431400|2014-12-24 14:30:00|78.024|78.908|78.024|78.821|151700|59.311
1419604200|2014-12-26 14:30:00|79.138|79.574|79.017|79.05|226600|59.484
1419863400|2014-12-29 14:30:00|78.155|78.57|78.133|78.439|578600|59.024
1419949800|2014-12-30 14:30:00|78.057|78.133|77.445|77.456|356500|58.285
1420036200|2014-12-31 14:30:00|77.871|78.046|77.096|77.14|229300|58.046
1420209000|2015-01-02 14:30:00|76.528|76.747|76.07|76.354|339100|57.455
1420468200|2015-01-05 14:30:00|76.485|76.627|75.513|75.71|445500|56.97
1420554600|2015-01-06 14:30:00|75.142|75.644|74.094|74.247|549500|55.869
1420641000|2015-01-07 14:30:00|76.266|76.386|75.229|76.365|587300|57.463
1420727400|2015-01-08 14:30:00|76.277|77.183|76.277|76.823|414300|57.808
1420813800|2015-01-09 14:30:00|76.638|76.856|76.037|76.386|413900|57.479
1421073000|2015-01-12 14:30:00|76.474|76.594|75.731|76.452|350900|57.529
1421159400|2015-01-13 14:30:00|76.681|77.424|76.332|76.627|296600|57.66
1421245800|2015-01-14 14:30:00|74.476|75.731|74.41|75.644|472400|56.921
1421332200|2015-01-15 14:30:00|75.622|75.95|75.273|75.721|669000|56.978
1421418600|2015-01-16 14:30:00|75.906|76.485|75.59|76.43|327900|57.512
1421764200|2015-01-20 14:30:00|76.79|77.129|76.638|77.041|376900|57.972
1421850600|2015-01-21 14:30:00|76.845|77.391|76.583|77.282|275200|58.153
1421937000|2015-01-22 14:30:00|76.954|77.806|76.758|77.041|449100|57.972
1422023400|2015-01-23 14:30:00|76.703|77.162|76.67|76.965|352200|57.915
1422282600|2015-01-26 14:30:00|76.769|77.467|76.485|77.303|432600|58.17
1422369000|2015-01-27 14:30:00|77.533|78.493|77.358|78.264|325600|58.892
1422455400|2015-01-28 14:30:00|78.439|79.05|78.09|78.122|333500|58.786
1422541800|2015-01-29 14:30:00|78.548|78.548|77.664|78.537|361100|59.098
1422628200|2015-01-30 14:30:00|77.849|77.915|76.779|76.79|425100|57.783
1422887400|2015-02-02 14:30:00|76.779|77.052|76.43|76.9|340300|57.866
1422973800|2015-02-03 14:30:00|77.041|77.653|76.943|77.456|362700|58.285
1423060200|2015-02-04 14:30:00|76.845|77.096|76.452|76.561|280300|57.611
1423146600|2015-02-05 14:30:00|76.67|76.932|76.343|76.921|229100|57.882
1423233000|2015-02-06 14:30:00|76.245|76.376|75.087|75.273|462100|56.642
1423492200|2015-02-09 14:30:00|74.083|74.531|73.712|73.996|532100|55.68
1423578600|2015-02-10 14:30:00|74.094|74.803|73.996|74.793|379000|56.28
1423665000|2015-02-11 14:30:00|75.273|75.273|74.563|74.803|613600|56.288
1423751400|2015-02-12 14:30:00|75.207|75.448|74.934|75.382|359600|56.724
1423837800|2015-02-13 14:30:00|75.109|75.109|74.651|74.88|412300|56.346
1424183400|2015-02-17 14:30:00|73.614|74.116|73.515|73.832|477900|55.557
1424269800|2015-02-18 14:30:00|73.745|74.236|73.275|74.192|689400|55.828
1424356200|2015-02-19 14:30:00|74.836|75.371|74.705|75.022|507600|56.453
1424442600|2015-02-20 14:30:00|75.426|76.07|75.153|75.895|488200|57.11
1424701800|2015-02-23 14:30:00|75.317|75.884|75.251|75.884|267100|57.102
1424788200|2015-02-24 14:30:00|76.124|76.79|76.092|76.572|433600|57.619
1424874600|2015-02-25 14:30:00|76.343|76.67|76.135|76.452|405800|57.529
1424961000|2015-02-26 14:30:00|75.404|75.469|74.716|74.771|302400|56.264
1425047400|2015-02-27 14:30:00|74.913|75.142|74.629|74.847|276200|56.321
1425306600|2015-03-02 14:30:00|74.345|74.465|73.93|74.279|437800|55.894
1425393000|2015-03-03 14:30:00|74.116|74.476|74.05|74.4|299200|55.984
1425479400|2015-03-04 14:30:00|72.915|72.915|72.489|72.751|505800|54.744
1425565800|2015-03-05 14:30:00|73.231|73.504|73.079|73.384|500500|55.22
1425652200|2015-03-06 14:30:00|71.943|71.943|71.004|71.19|581500|53.569
1425907800|2015-03-09 13:30:00|71.867|71.976|71.572|71.725|521500|53.972
1425994200|2015-03-10 13:30:00|71.343|71.43|70.186|70.24|495400|52.854
1426080600|2015-03-11 13:30:00|70.295|70.459|69.498|69.629|425300|52.394
1426167000|2015-03-12 13:30:00|69.782|70.175|69.476|69.913|468300|52.608
1426253400|2015-03-13 13:30:00|68.919|69.028|67.959|68.93|584800|51.869
1426512600|2015-03-16 13:30:00|68.821|69.258|68.745|69.094|858700|51.992
1426599000|2015-03-17 13:30:00|69.05|70.218|69.007|70.087|447600|52.739
1426685400|2015-03-18 13:30:00|70.262|72.62|70.175|72.314|732300|54.415
1426771800|2015-03-19 13:30:00|72.129|72.183|71.43|71.517|316200|53.816
1426858200|2015-03-20 13:30:00|72.271|73.144|72.172|72.915|947700|54.867
1427117400|2015-03-23 13:30:00|72.489|73.035|72.347|72.849|289000|54.818
1427203800|2015-03-24 13:30:00|72.631|72.937|72.445|72.533|660800|54.58
1427290200|2015-03-25 13:30:00|72.707|73.177|72.467|72.478|393200|54.539
1427376600|2015-03-26 13:30:00|72.347|72.467|71.496|71.528|405900|53.824
1427463000|2015-03-27 13:30:00|71.867|72.325|71.507|71.845|272200|54.062
1427722200|2015-03-30 13:30:00|71.474|71.965|71.452|71.747|396600|53.988
1427808600|2015-03-31 13:30:00|70.295|70.83|70.229|70.535|491800|53.076
1427895000|2015-04-01 13:30:00|70.862|71.605|70.579|71.539|506900|53.832
1427981400|2015-04-02 13:30:00|71.299|71.714|71.135|71.43|391100|53.75
1428327000|2015-04-06 13:30:00|71.834|72.544|71.736|71.954|228700|54.144
1428413400|2015-04-07 13:30:00|72.729|72.98|72.282|72.336|271600|54.432
1428499800|2015-04-08 13:30:00|73.122|73.155|71.954|72.205|421500|54.333
1428586200|2015-04-09 13:30:00|72.598|73.024|72.456|72.598|499100|54.629
1428672600|2015-04-10 13:30:00|72.271|72.762|72.172|72.5|291000|54.555
1428931800|2015-04-13 13:30:00|72.555|72.675|71.976|71.976|378000|54.161
1429018200|2015-04-14 13:30:00|72.817|73.199|72.718|72.991|594800|54.925
1429104600|2015-04-15 13:30:00|72.631|72.937|72.413|72.631|374900|54.654
1429191000|2015-04-16 13:30:00|74.072|74.105|73.057|73.406|411000|55.237
1429277400|2015-04-17 13:30:00|72.718|73.035|72.358|72.664|256400|54.678
1429536600|2015-04-20 13:30:00|72.391|73.079|72.347|72.795|392500|54.777
1429623000|2015-04-21 13:30:00|72.959|73.242|72.762|73.024|308200|54.949
1429709400|2015-04-22 13:30:00|72.937|72.969|72.467|72.969|299800|54.908
1429795800|2015-04-23 13:30:00|72.838|73.548|72.74|73.384|291500|55.22
1429882200|2015-04-24 13:30:00|74.039|75.164|74.028|74.803|429500|56.288
1430141400|2015-04-27 13:30:00|74.836|74.945|74.356|74.618|382300|56.149
1430227800|2015-04-28 13:30:00|74.716|75.197|74.563|75.153|317100|56.551
1430314200|2015-04-29 13:30:00|74.891|75.131|73.886|74.247|352100|55.869
1430400600|2015-04-30 13:30:00|73.876|73.876|73.264|73.614|277400|55.393
1430487000|2015-05-01 13:30:00|73.548|73.832|73.144|73.788|1155900|55.524
1430746200|2015-05-04 13:30:00|73.69|74.421|73.537|74.17|412600|55.812
1430832600|2015-05-05 13:30:00|73.996|74.039|72.205|72.467|826000|54.53
1430919000|2015-05-06 13:30:00|72.828|72.838|72.107|72.434|483800|54.506
1431005400|2015-05-07 13:30:00|71.998|72.653|71.769|72.358|377100|54.448
1431091800|2015-05-08 13:30:00|76.135|76.408|75.382|76.124|856300|57.282
1431351000|2015-05-11 13:30:00|76.889|77.293|76.376|76.55|638900|57.603
1431437400|2015-05-12 13:30:00|75.611|76.43|75.382|76.135|367400|57.291
1431523800|2015-05-13 13:30:00|75.699|75.884|75.404|75.6|317800|56.888
1431610200|2015-05-14 13:30:00|76.07|76.397|75.895|76.266|278700|57.389
1431696600|2015-05-15 13:30:00|76.299|77.063|76.081|76.91|294200|57.874
1431955800|2015-05-18 13:30:00|76.354|76.681|76.277|76.517|244100|57.578
1432042200|2015-05-19 13:30:00|75.983|76.397|75.906|76.266|294000|57.389
1432128600|2015-05-20 13:30:00|76.266|76.9|76.223|76.43|399600|57.512
1432215000|2015-05-21 13:30:00|77.675|77.937|76.987|77.675|512600|58.449
1432301400|2015-05-22 13:30:00|77.664|77.969|77.566|77.795|307000|58.539
1432647000|2015-05-26 13:30:00|76.998|77.074|75.884|76.725|878200|57.734
1432733400|2015-05-27 13:30:00|77.336|78.057|77.183|77.882|811400|58.605
1432819800|2015-05-28 13:30:00|77.893|78.439|77.533|78.275|294700|58.901
1432906200|2015-05-29 13:30:00|78.406|78.755|77.969|78.253|449900|58.884
1433165400|2015-06-01 13:30:00|77.773|78.1|77.303|77.849|815200|58.58
1433251800|2015-06-02 13:30:00|77.194|77.784|77.129|77.5|698900|58.317
1433338200|2015-06-03 13:30:00|74.509|74.662|74.028|74.225|610600|57.628|divid|2.38755
1433424600|2015-06-04 13:30:00|73.483|73.788|72.762|72.991|500900|56.67
1433511000|2015-06-05 13:30:00|72.02|72.074|71.528|71.703|426300|55.67
1433770200|2015-06-08 13:30:00|72.118|72.249|71.812|71.921|357500|55.84
1433856600|2015-06-09 13:30:00|71.638|71.703|71.037|71.266|387200|55.331
1433943000|2015-06-10 13:30:00|72.238|72.838|72.052|72.38|425900|56.196
1434029400|2015-06-11 13:30:00|72.915|73.242|72.653|72.98|390300|56.662
1434115800|2015-06-12 13:30:00|72.609|72.991|72.271|72.489|338000|56.281
1434375000|2015-06-15 13:30:00|72.162|72.828|72.074|72.762|1210600|56.492
1434461400|2015-06-16 13:30:00|72.74|73.537|72.729|73.483|537300|57.052
1434547800|2015-06-17 13:30:00|73.526|74.028|73.199|73.854|342500|57.34
1434634200|2015-06-18 13:30:00|74.531|74.782|74.421|74.596|326600|57.916
1434720600|2015-06-19 13:30:00|74.498|74.498|73.974|73.974|615200|57.433
1434979800|2015-06-22 13:30:00|74.236|74.552|74.028|74.072|299000|57.51
1435066200|2015-06-23 13:30:00|73.821|73.974|73.461|73.526|252300|57.086
1435152600|2015-06-24 13:30:00|73.406|73.712|73.177|73.515|711500|57.077
1435239000|2015-06-25 13:30:00|73.035|74.203|72.806|73.745|1663200|57.255
1435325400|2015-06-26 13:30:00|72.991|73.297|72.838|73.068|703500|56.73
1435584600|2015-06-29 13:30:00|71.867|72.587|71.343|71.343|562100|55.391
1435671000|2015-06-30 13:30:00|71.343|71.386|70.273|70.491|642200|54.729
1435757400|2015-07-01 13:30:00|70.306|70.491|69.913|70.055|621300|54.39
1435843800|2015-07-02 13:30:00|70.055|71.343|70.055|71.31|337400|55.365
1436189400|2015-07-06 13:30:00|70.393|70.688|70.273|70.568|266300|54.789
1436275800|2015-07-07 13:30:00|70.131|71.059|69.793|70.841|497800|55.001
1436362200|2015-07-08 13:30:00|70.502|70.699|70.197|70.469|404600|54.713
1436448600|2015-07-09 13:30:00|71.681|71.758|70.699|70.699|528400|54.891
1436535000|2015-07-10 13:30:00|72.489|72.838|72.369|72.522|480100|56.306
1436794200|2015-07-13 13:30:00|72.347|72.609|71.867|72.096|608200|55.975
1436880600|2015-07-14 13:30:00|72.576|72.762|72.347|72.686|300600|56.433
1436967000|2015-07-15 13:30:00|73.166|73.45|73.046|73.221|408600|56.848
1437053400|2015-07-16 13:30:00|73.493|73.821|73.461|73.799|334300|57.298
1437139800|2015-07-17 13:30:00|73.046|73.417|72.849|73.177|212000|56.815
1437399000|2015-07-20 13:30:00|73.461|73.461|73.09|73.199|771800|56.832
1437485400|2015-07-21 13:30:00|72.718|72.74|72.074|72.249|475400|56.094
1437571800|2015-07-22 13:30:00|71.812|71.878|71.441|71.539|385300|55.543
1437658200|2015-07-23 13:30:00|71.594|71.594|70.819|71.07|304700|55.179
1437744600|2015-07-24 13:30:00|71.266|71.561|70.666|70.786|219300|54.958
1438003800|2015-07-27 13:30:00|71.419|71.485|71.059|71.135|236400|55.23
1438090200|2015-07-28 13:30:00|70.939|71.397|70.742|71.135|322400|55.23
1438176600|2015-07-29 13:30:00|71.692|72.052|71.583|71.812|326600|55.755
1438263000|2015-07-30 13:30:00|72.085|72.085|71.747|71.976|249700|55.882
1438349400|2015-07-31 13:30:00|72.511|73.068|72.434|72.729|245200|56.467
1438608600|2015-08-03 13:30:00|72.707|72.98|72.391|72.631|253900|56.391
1438695000|2015-08-04 13:30:00|73.024|73.1|72.489|72.555|292700|56.331
1438781400|2015-08-05 13:30:00|72.707|73.09|72.697|72.926|590700|56.62
1438867800|2015-08-06 13:30:00|73.439|73.461|72.959|73.352|486000|56.95
1438954200|2015-08-07 13:30:00|72.576|73.286|72.445|73.144|306200|56.789
1439213400|2015-08-10 13:30:00|72.598|73.406|72.587|73.264|253500|56.882
1439299800|2015-08-11 13:30:00|72.817|73.199|72.817|73.111|322400|56.764
1439386200|2015-08-12 13:30:00|72.74|74.225|72.697|74.05|526700|57.493
1439472600|2015-08-13 13:30:00|74.192|74.356|73.832|74.083|334400|57.518
1439559000|2015-08-14 13:30:00|74.29|74.694|74.269|74.694|320400|57.993
1439818200|2015-08-17 13:30:00|74.662|75.262|74.552|75.011|339800|58.239
1439904600|2015-08-18 13:30:00|75.437|75.437|75.044|75.295|382800|58.459
1439991000|2015-08-19 13:30:00|75.142|75.328|74.793|75.153|416200|58.349
1440077400|2015-08-20 13:30:00|75.109|75.273|74.531|74.541|551700|57.874
1440163800|2015-08-21 13:30:00|74.705|74.847|72.86|72.882|567400|56.586
1440423000|2015-08-24 13:30:00|70.076|71.779|69.596|70.328|719000|54.602
1440509400|2015-08-25 13:30:00|72.707|72.707|70.961|70.972|788400|55.102
1440595800|2015-08-26 13:30:00|71.354|71.474|69.782|71.386|880800|55.425
1440682200|2015-08-27 13:30:00|71.255|72.391|71.212|72.38|760200|56.196
1440768600|2015-08-28 13:30:00|71.638|72.773|71.638|72.762|547900|56.492
1441027800|2015-08-31 13:30:00|72.358|72.5|71.692|72.249|363900|56.094
1441114200|2015-09-01 13:30:00|71.496|71.638|70.786|71.059|686800|55.17
1441200600|2015-09-02 13:30:00|72.107|72.107|70.841|71.408|540600|55.441
1441287000|2015-09-03 13:30:00|71.648|71.954|71.223|71.397|508400|55.433
1441373400|2015-09-04 13:30:00|70.786|70.83|70.022|70.306|317400|54.585
1441719000|2015-09-08 13:30:00|72.162|72.456|71.932|72.445|439500|56.247
1441805400|2015-09-09 13:30:00|73.024|73.133|71.921|71.987|296800|55.891
1441891800|2015-09-10 13:30:00|72.424|73.297|72.402|72.98|506400|56.662
1441978200|2015-09-11 13:30:00|72.107|72.249|71.736|72.227|335800|56.077
1442237400|2015-09-14 13:30:00|71.135|71.714|71.004|71.659|588300|55.636
1442323800|2015-09-15 13:30:00|71.114|71.659|70.884|71.583|490300|55.577
1442410200|2015-09-16 13:30:00|72.183|72.795|72.14|72.631|310600|56.391
1442496600|2015-09-17 13:30:00|71.889|73.461|71.889|72.849|340900|56.56
1442583000|2015-09-18 13:30:00|72.129|73.057|72.118|72.533|436900|56.314
1442842200|2015-09-21 13:30:00|72.937|73.046|72.522|72.642|238800|56.399
1442928600|2015-09-22 13:30:00|72.194|72.227|71.648|71.954|277800|55.865
1443015000|2015-09-23 13:30:00|72.26|72.38|71.856|71.9|253200|55.823
1443101400|2015-09-24 13:30:00|72.402|73.09|72.238|73.002|520200|56.679
1443187800|2015-09-25 13:30:00|73.559|74.356|73.428|73.897|840900|57.374
1443447000|2015-09-28 13:30:00|74.629|74.945|74.094|74.269|486300|57.662
1443533400|2015-09-29 13:30:00|74.705|75.011|74.552|74.782|349100|58.061
1443619800|2015-09-30 13:30:00|75.502|76.103|75.426|76.015|386500|59.018
1443706200|2015-10-01 13:30:00|76.365|76.517|75.742|76.201|476900|59.162
1443792600|2015-10-02 13:30:00|76.965|78.144|76.856|78.144|491800|60.671
1444051800|2015-10-05 13:30:00|77.358|77.806|77.162|77.784|753400|60.391
1444138200|2015-10-06 13:30:00|77.849|78.035|77.576|77.762|730400|60.374
1444224600|2015-10-07 13:30:00|78.472|78.515|77.369|77.718|427000|60.341
1444311000|2015-10-08 13:30:00|77.686|78.603|77.62|78.581|410600|61.01
1444397400|2015-10-09 13:30:00|77.38|77.456|76.212|76.55|572300|59.434
1444656600|2015-10-12 13:30:00|76.092|76.703|76.059|76.583|669300|59.459
1444743000|2015-10-13 13:30:00|75.098|76.135|74.956|75.928|466200|58.951
1444829400|2015-10-14 13:30:00|76.714|76.998|76.594|76.79|267200|59.62
1444915800|2015-10-15 13:30:00|77.686|78.373|77.576|78.253|457300|60.756
1445002200|2015-10-16 13:30:00|78.144|78.57|78.144|78.493|281800|60.942
1445261400|2015-10-19 13:30:00|78.231|78.592|78.166|78.57|209400|61.002
1445347800|2015-10-20 13:30:00|78.788|78.941|78.624|78.799|208900|61.18
1445434200|2015-10-21 13:30:00|78.231|78.766|78.199|78.362|288200|60.841
1445520600|2015-10-22 13:30:00|78.526|78.854|78.308|78.821|289700|61.197
1445607000|2015-10-23 13:30:00|78.734|78.734|78.155|78.286|323300|60.781
1445866200|2015-10-26 13:30:00|78.657|79.138|78.646|79.072|283300|61.392
1445952600|2015-10-27 13:30:00|78.406|78.493|78.177|78.373|238900|60.849
1446039000|2015-10-28 13:30:00|78.384|78.657|77.729|78.33|305300|60.815
1446125400|2015-10-29 13:30:00|77.576|78.09|77.205|77.98|342300|60.544
1446211800|2015-10-30 13:30:00|77.959|78.483|77.751|78.166|415100|60.688
1446474600|2015-11-02 14:30:00|78.483|78.603|77.849|78.297|266500|60.79
1446561000|2015-11-03 14:30:00|76.976|77.849|76.845|77.849|383900|60.442
1446647400|2015-11-04 14:30:00|77.751|78.133|77.598|77.828|319500|60.425
1446733800|2015-11-05 14:30:00|77.533|77.806|77.347|77.566|591900|60.222
1446820200|2015-11-06 14:30:00|74.793|75.131|73.483|74.017|647700|57.467
1447079400|2015-11-09 14:30:00|73.854|74.225|73.592|74.105|429400|57.535
1447165800|2015-11-10 14:30:00|75.36|75.633|75.153|75.24|351800|58.417
1447252200|2015-11-11 14:30:00|75.524|75.841|75.098|75.6|308200|58.696
1447338600|2015-11-12 14:30:00|76.255|76.594|75.841|75.917|439800|58.942
1447425000|2015-11-13 14:30:00|75.338|75.611|75.164|75.262|269000|58.433
1447684200|2015-11-16 14:30:00|75.415|76.507|75.415|76.485|250400|59.383
1447770600|2015-11-17 14:30:00|76.79|77.063|76.397|76.485|406800|59.383
1447857000|2015-11-18 14:30:00|76.528|77.271|76.234|77.194|461500|59.934
1447943400|2015-11-19 14:30:00|78.352|78.712|78.221|78.253|660500|60.756
1448029800|2015-11-20 14:30:00|78.865|79.181|78.701|78.832|683500|61.205
1448289000|2015-11-23 14:30:00|78.166|78.373|77.5|77.598|454500|60.247
1448375400|2015-11-24 14:30:00|76.048|76.769|75.873|76.572|411400|60.413|divid|1.23581
1448461800|2015-11-25 14:30:00|77.107|77.107|76.747|76.987|543100|60.74
1448634600|2015-11-27 14:30:00|76.867|77.162|76.528|76.572|353800|60.413
1448893800|2015-11-30 14:30:00|76.43|76.659|75.808|75.819|835100|59.818
1448980200|2015-12-01 14:30:00|76.55|76.736|75.557|76.103|1069400|60.042
1449066600|2015-12-02 14:30:00|75.972|76.015|75.142|75.207|537400|59.336
1449153000|2015-12-03 14:30:00|75.753|75.83|74.345|74.531|538600|58.802
1449239400|2015-12-04 14:30:00|74.487|74.945|74.203|74.847|459000|59.052
1449498600|2015-12-07 14:30:00|75.109|75.207|74.793|74.924|681900|59.112
1449585000|2015-12-08 14:30:00|74.672|74.945|74.29|74.902|676500|59.095
1449671400|2015-12-09 14:30:00|75.95|76.255|74.945|75.186|547200|59.319
1449757800|2015-12-10 14:30:00|75.677|75.688|74.967|75.076|549100|59.233
1449844200|2015-12-11 14:30:00|75.317|75.622|74.782|74.902|449900|59.095
1450103400|2015-12-14 14:30:00|74.716|74.76|73.821|74.563|509700|58.828
1450189800|2015-12-15 14:30:00|74.891|75.186|74.552|74.563|392300|58.828
1450276200|2015-12-16 14:30:00|74.924|76.168|74.924|76.015|609900|59.973
1450362600|2015-12-17 14:30:00|75.153|75.895|75.12|75.513|504200|59.577
1450449000|2015-12-18 14:30:00|75.295|75.295|74.498|74.498|548300|58.776
1450708200|2015-12-21 14:30:00|75.557|75.622|74.389|74.825|448900|59.035
1450794600|2015-12-22 14:30:00|74.465|74.88|74.017|74.738|448100|58.966
1450881000|2015-12-23 14:30:00|75.633|76.463|75.633|76.332|371400|60.223
1450967400|2015-12-24 14:30:00|76.255|76.769|76.255|76.583|153200|60.421
1451313000|2015-12-28 14:30:00|76.092|76.517|76.015|76.43|252100|60.301
1451399400|2015-12-29 14:30:00|76.976|77.5|76.943|77.391|273900|61.059
1451485800|2015-12-30 14:30:00|77.478|77.566|77.129|77.172|210400|60.886
1451572200|2015-12-31 14:30:00|76.321|76.408|75.721|75.917|278200|59.896
1451917800|2016-01-04 14:30:00|75.131|75.284|74.258|75.262|513600|59.379
1452004200|2016-01-05 14:30:00|74.749|75.502|74.323|75.393|394900|59.483
1452090600|2016-01-06 14:30:00|75.24|76.288|75.218|76.103|362400|60.042
1452177000|2016-01-07 14:30:00|75.841|76.015|75.393|75.611|416600|59.655
1452263400|2016-01-08 14:30:00|75.437|75.644|74.552|74.64|455200|58.888
1452522600|2016-01-11 14:30:00|75.426|75.699|74.88|75.437|411100|59.517
1452609000|2016-01-12 14:30:00|75.033|75.153|73.897|74.367|734700|58.673
1452695400|2016-01-13 14:30:00|74.596|74.771|73.93|74.116|585500|58.475
1452781800|2016-01-14 14:30:00|73.821|75.153|73.81|74.814|721800|59.026
1452868200|2016-01-15 14:30:00|73.548|73.908|72.642|73.057|477400|57.639
1453213800|2016-01-19 14:30:00|73.57|73.908|73.133|73.755|692700|58.191
1453300200|2016-01-20 14:30:00|72.391|72.62|70.939|71.856|771900|56.692
1453386600|2016-01-21 14:30:00|71.474|72.576|70.699|72.38|580400|57.105
1453473000|2016-01-22 14:30:00|73.603|75.066|73.417|74.716|776800|58.948
1453732200|2016-01-25 14:30:00|73.93|74.749|73.755|74.378|1239200|58.681
1453818600|2016-01-26 14:30:00|74.181|75.164|74.159|75.131|789900|59.276
1453905000|2016-01-27 14:30:00|75.48|76.245|75.164|75.513|710700|59.577
1453991400|2016-01-28 14:30:00|76.255|76.659|75.524|76.266|703800|60.172
1454077800|2016-01-29 14:30:00|76.441|77.358|76.288|77.303|841300|60.99
1454337000|2016-02-01 14:30:00|77.336|78.996|77.227|78.679|795500|62.075
1454423400|2016-02-02 14:30:00|77.707|78.275|77.609|78.079|637100|61.601
1454509800|2016-02-03 14:30:00|78.57|78.963|77.795|78.352|1028700|61.817
1454596200|2016-02-04 14:30:00|78.297|78.526|77.631|77.838|1292700|61.412
1454682600|2016-02-05 14:30:00|77.14|77.151|76.092|76.572|974900|60.413
1454941800|2016-02-08 14:30:00|75.557|75.95|75.076|75.884|813200|59.87
1455028200|2016-02-09 14:30:00|74.279|75.83|74.225|75.437|938300|59.517
1455114600|2016-02-10 14:30:00|75.12|76.059|74.782|75.557|1161400|59.612
1455201000|2016-02-11 14:30:00|74.618|74.793|73.865|74.236|971800|58.569
1455287400|2016-02-12 14:30:00|74.378|75.055|74.127|75.011|754400|59.181
1455633000|2016-02-16 14:30:00|74.956|75.393|74.596|75.262|652400|59.379
1455719400|2016-02-17 14:30:00|74.825|75.459|74.596|75.273|714200|59.388
1455805800|2016-02-18 14:30:00|75.775|76.332|75.6|76.015|538400|59.973
1455892200|2016-02-19 14:30:00|75.48|76.255|75.469|76.114|530300|60.051
1456151400|2016-02-22 14:30:00|75.382|76.092|75.371|75.895|499000|59.879
1456237800|2016-02-23 14:30:00|74.956|75.197|74.541|74.705|628100|58.94
1456324200|2016-02-24 14:30:00|73.559|74.389|73.362|74.301|727000|58.621
1456410600|2016-02-25 14:30:00|75.273|75.328|74.727|75.328|577100|59.431
1456497000|2016-02-26 14:30:00|74.967|74.978|73.854|73.854|540400|58.268
1456756200|2016-02-29 14:30:00|73.515|74.203|73.428|73.45|492900|57.949
1456842600|2016-03-01 14:30:00|73.941|74.334|73.799|74.148|544800|58.501
1456929000|2016-03-02 14:30:00|73.799|74.083|73.406|74.061|512400|58.432
1457015400|2016-03-03 14:30:00|73.417|73.941|72.664|73.919|1490000|58.32
1457101800|2016-03-04 14:30:00|73.919|74.629|73.362|74.29|686000|58.613
1457361000|2016-03-07 14:30:00|73.068|74.028|72.969|73.897|556100|58.302
1457447400|2016-03-08 14:30:00|73.57|74.465|73.428|74.269|858200|58.595
1457533800|2016-03-09 14:30:00|74.629|75.295|74.607|75.033|404600|59.198
1457620200|2016-03-10 14:30:00|75.731|76.321|75.033|75.622|503100|59.663
1457706600|2016-03-11 14:30:00|75.983|76.572|75.95|76.441|394900|60.309
1457962200|2016-03-14 13:30:00|76.31|76.43|75.95|76.124|348300|60.06
1458048600|2016-03-15 13:30:00|75.546|75.993|75.502|75.895|351600|59.879
1458135000|2016-03-16 13:30:00|75.273|76.419|74.978|76.299|402100|60.197
1458221400|2016-03-17 13:30:00|77.511|78.417|77.216|77.849|854900|61.42
1458307800|2016-03-18 13:30:00|77.969|78.057|77.424|77.489|428800|61.136
1458567000|2016-03-21 13:30:00|76.834|77.784|76.714|77.489|417700|61.136
1458653400|2016-03-22 13:30:00|76.321|76.845|76.07|76.365|425700|60.249
1458739800|2016-03-23 13:30:00|76.07|76.605|75.873|76.31|366400|60.206
1458826200|2016-03-24 13:30:00|76.605|76.954|76.354|76.889|361100|60.663
1459171800|2016-03-28 13:30:00|77.26|77.511|76.834|77.02|246400|60.766
1459258200|2016-03-29 13:30:00|77.424|78.537|77.347|78.493|357700|61.929
1459344600|2016-03-30 13:30:00|78.57|79.116|78.526|78.537|359800|61.963
1459431000|2016-03-31 13:30:00|78.242|78.33|77.838|77.969|460300|61.515
1459517400|2016-04-01 13:30:00|76.266|76.998|76.266|76.965|657500|60.723
1459776600|2016-04-04 13:30:00|77.969|77.969|77.183|77.369|557100|61.041
1459863000|2016-04-05 13:30:00|77.445|77.511|76.583|76.758|610300|60.559
1459949400|2016-04-06 13:30:00|76.441|77.118|76.365|77.085|487400|60.818
1460035800|2016-04-07 13:30:00|77.031|77.566|76.79|77.02|329100|60.766
1460122200|2016-04-08 13:30:00|77.282|77.817|77.162|77.424|423000|61.085
1460381400|2016-04-11 13:30:00|77.784|77.86|77.314|77.347|345800|61.024
1460467800|2016-04-12 13:30:00|77.522|77.969|77.314|77.882|351200|61.446
1460554200|2016-04-13 13:30:00|77.707|77.915|77.533|77.893|334700|61.455
1460640600|2016-04-14 13:30:00|77.838|77.98|77.598|77.828|316900|61.403
1460727000|2016-04-15 13:30:00|77.86|78.33|77.849|78.068|236800|61.593
1460986200|2016-04-18 13:30:00|77.948|78.919|77.948|78.854|366400|62.213
1461072600|2016-04-19 13:30:00|79.269|79.803|79.17|79.803|468900|62.962
1461159000|2016-04-20 13:30:00|79.279|79.509|78.286|78.297|426300|61.774
1461245400|2016-04-21 13:30:00|76.124|76.321|75.579|75.852|597400|59.844
1461331800|2016-04-22 13:30:00|75.415|75.786|75.142|75.633|395000|59.672
1461591000|2016-04-25 13:30:00|76.594|77.151|76.419|77.041|321000|60.783
1461677400|2016-04-26 13:30:00|77.86|78.384|77.664|77.871|506700|61.438
1461763800|2016-04-27 13:30:00|78.133|78.657|77.707|78.341|356300|61.808
1461850200|2016-04-28 13:30:00|77.511|78.428|77.478|78.166|354000|61.67
1461936600|2016-04-29 13:30:00|78.221|78.755|77.882|78.614|349900|62.023
1462195800|2016-05-02 13:30:00|78.821|79.41|78.723|79.192|276500|62.48
1462282200|2016-05-03 13:30:00|79.017|79.181|78.832|79.094|274600|62.402
1462368600|2016-05-04 13:30:00|78.057|79.301|78.035|79.192|758900|62.48
1462455000|2016-05-05 13:30:00|79.094|79.378|78.624|78.876|495000|62.23
1462541400|2016-05-06 13:30:00|78.876|79.367|78.635|79.367|376500|62.618
1462800600|2016-05-09 13:30:00|79.181|79.847|79.181|79.694|384400|62.876
1462887000|2016-05-10 13:30:00|79.782|80.284|79.683|80.12|302300|63.212
1462973400|2016-05-11 13:30:00|79.421|79.793|79.279|79.727|336900|62.902
1463059800|2016-05-12 13:30:00|80.546|80.699|79.913|80.207|351900|63.281
1463146200|2016-05-13 13:30:00|79.749|80.076|79.498|79.76|278400|62.928
1463405400|2016-05-16 13:30:00|79.552|80.262|79.509|80.197|381300|63.272
1463491800|2016-05-17 13:30:00|80.557|80.59|79.509|79.88|373100|63.023
1463578200|2016-05-18 13:30:00|80.109|80.59|79.148|79.465|450000|62.695
1463664600|2016-05-19 13:30:00|78.537|78.941|78.046|78.81|605400|62.178
1463751000|2016-05-20 13:30:00|79.378|79.421|78.788|79.05|392000|62.368
1464010200|2016-05-23 13:30:00|78.963|79.061|78.461|78.537|331900|61.963
1464096600|2016-05-24 13:30:00|79.618|80.207|79.323|80.175|477000|63.255
1464183000|2016-05-25 13:30:00|80.469|80.611|80.142|80.164|439800|63.246
1464269400|2016-05-26 13:30:00|80.535|80.961|80.328|80.655|333600|63.634
1464355800|2016-05-27 13:30:00|81.059|81.277|80.852|81.255|412200|64.108
1464701400|2016-05-31 13:30:00|81.004|81.517|80.251|80.579|462300|63.574
1464787800|2016-06-01 13:30:00|77.424|78.046|77.358|77.773|486900|63.109|divid|2.23253
1464874200|2016-06-02 13:30:00|77.052|77.358|76.517|76.987|514300|62.471
1464960600|2016-06-03 13:30:00|78.046|78.755|78.002|78.439|449200|63.649
1465219800|2016-06-06 13:30:00|78.603|78.886|77.969|78.079|370000|63.357
1465306200|2016-06-07 13:30:00|78.886|79.05|78.308|78.439|373900|63.649
1465392600|2016-06-08 13:30:00|78.854|79.028|78.657|78.854|406300|63.986
1465479000|2016-06-09 13:30:00|78.624|79.039|78.581|78.908|404600|64.03
1465565400|2016-06-10 13:30:00|77.609|77.871|76.932|77.216|791200|62.657
1465824600|2016-06-13 13:30:00|76.343|77.074|76.31|76.747|542000|62.276
1465911000|2016-06-14 13:30:00|75.731|75.852|75.011|75.317|685700|61.116
1465997400|2016-06-15 13:30:00|75.753|75.983|75.273|75.448|423100|61.222
1466083800|2016-06-16 13:30:00|74.782|75.972|74.334|75.928|514400|61.612
1466170200|2016-06-17 13:30:00|75.906|76.561|75.393|76.561|516400|62.125
1466429400|2016-06-20 13:30:00|79.236|79.29|78.461|78.472|891800|63.676
1466515800|2016-06-21 13:30:00|79.148|80.011|78.821|79.574|532300|64.57
1466602200|2016-06-22 13:30:00|79.727|80.48|79.552|79.585|508200|64.579
1466688600|2016-06-23 13:30:00|80.502|80.568|79.301|80.273|330000|65.137
1466775000|2016-06-24 13:30:00|74.225|75.666|74.192|74.52|1887700|60.469
1467034200|2016-06-27 13:30:00|73.483|73.908|72.62|73.854|985200|59.928
1467120600|2016-06-28 13:30:00|76.365|76.365|75.24|76.245|675600|61.868
1467207000|2016-06-29 13:30:00|78.046|79.29|77.795|78.81|909700|63.95
1467293400|2016-06-30 13:30:00|79.705|81.179|79.421|81.146|813200|65.846
1467379800|2016-07-01 13:30:00|81.103|81.365|80.524|81.179|588300|65.873
1467725400|2016-07-05 13:30:00|81.801|81.845|81.07|81.31|495400|65.979
1467811800|2016-07-06 13:30:00|79.88|80.557|79.203|80.415|595900|65.252
1467898200|2016-07-07 13:30:00|79.749|79.858|78.712|78.799|483500|63.941
1467984600|2016-07-08 13:30:00|79.225|79.847|78.734|79.749|378200|64.712
1468243800|2016-07-11 13:30:00|79.825|80.437|79.629|80.295|456600|65.155
1468330200|2016-07-12 13:30:00|80.142|80.229|79.596|79.607|335500|64.597
1468416600|2016-07-13 13:30:00|80.382|81.07|80.142|80.382|451400|65.226
1468503000|2016-07-14 13:30:00|80.349|80.415|79.694|79.934|336500|64.863
1468589400|2016-07-15 13:30:00|79.891|80.055|79.105|79.64|331300|64.624
1468848600|2016-07-18 13:30:00|80.142|80.448|79.891|79.967|395300|64.889
1468935000|2016-07-19 13:30:00|79.454|79.52|79.05|79.225|332600|64.287
1469021400|2016-07-20 13:30:00|79.836|79.978|79.618|79.716|357600|64.686
1469107800|2016-07-21 13:30:00|79.454|79.945|79.367|79.869|248800|64.81
1469194200|2016-07-22 13:30:00|79.236|79.727|79.17|79.651|510700|64.632
1469453400|2016-07-25 13:30:00|79.989|80.731|79.869|80.502|481900|65.323
1469539800|2016-07-26 13:30:00|80.775|80.95|80.109|80.371|272500|65.217
1469626200|2016-07-27 13:30:00|79.618|80|79.192|79.749|282700|64.712
1469712600|2016-07-28 13:30:00|80.295|80.338|79.782|80.055|231100|64.96
1469799000|2016-07-29 13:30:00|78.406|79.607|78.33|79.094|445900|64.181
1470058200|2016-08-01 13:30:00|79.356|79.618|79.116|79.279|277000|64.331
1470144600|2016-08-02 13:30:00|79.127|79.389|78.854|79.389|284800|64.42
1470231000|2016-08-03 13:30:00|78.177|78.537|78.068|78.33|575300|63.56
1470317400|2016-08-04 13:30:00|78.548|78.712|77.86|78.319|1391300|63.552
1470403800|2016-08-05 13:30:00|77.642|78.21|76.932|77.293|1057800|62.719
1470663000|2016-08-08 13:30:00|76.583|77.456|76.561|77.282|495700|62.71
1470749400|2016-08-09 13:30:00|77.183|77.642|77.14|77.26|335900|62.692
1470835800|2016-08-10 13:30:00|77.129|77.642|77.129|77.642|633300|63.002
1470922200|2016-08-11 13:30:00|78.362|78.461|78.057|78.177|485200|63.436
1471008600|2016-08-12 13:30:00|78.69|78.745|78.002|78.046|316800|63.33
1471267800|2016-08-15 13:30:00|77.991|78.341|77.762|77.795|371600|63.126
1471354200|2016-08-16 13:30:00|78.046|78.166|77.369|77.402|366300|62.807
1471440600|2016-08-17 13:30:00|77.38|77.817|76.67|77.598|439500|62.967
1471527000|2016-08-18 13:30:00|78.319|78.603|78.188|78.603|344200|63.782
1471613400|2016-08-19 13:30:00|77.915|77.969|77.424|77.773|460000|63.109
1471872600|2016-08-22 13:30:00|77.882|78.493|77.817|78.144|309600|63.41
1471959000|2016-08-23 13:30:00|78.362|78.472|77.828|77.838|230800|63.162
1472045400|2016-08-24 13:30:00|77.784|77.849|77.249|77.609|397300|62.976
1472131800|2016-08-25 13:30:00|77.882|78.1|77.729|77.926|209300|63.233
1472218200|2016-08-26 13:30:00|78.122|78.646|76.561|76.627|383300|62.179
1472477400|2016-08-29 13:30:00|76.452|77.096|76.419|77.031|234100|62.506
1472563800|2016-08-30 13:30:00|76.441|76.616|75.742|75.808|393400|61.514
1472650200|2016-08-31 13:30:00|75.862|76.037|75.48|75.862|359400|61.558
1472736600|2016-09-01 13:30:00|76.572|76.572|76.026|76.255|358800|61.877
1472823000|2016-09-02 13:30:00|78.09|78.384|77.489|78.221|674600|63.472
1473168600|2016-09-06 13:30:00|78.657|79.138|78.352|78.755|448200|63.906
1473255000|2016-09-07 13:30:00|78.057|78.428|77.969|78.242|318400|63.49
1473341400|2016-09-08 13:30:00|78.013|78.657|77.86|78.352|464300|63.578
1473427800|2016-09-09 13:30:00|77.533|77.566|76.146|76.201|441000|61.833
1473687000|2016-09-12 13:30:00|76.376|77.293|76.157|77.151|449800|62.604
1473773400|2016-09-13 13:30:00|75.972|76.266|75.382|75.557|544100|61.31
1473859800|2016-09-14 13:30:00|76.114|76.245|75.48|75.775|388000|61.488
1473946200|2016-09-15 13:30:00|76.004|76.288|75.633|76.223|444900|61.851
1474032600|2016-09-16 13:30:00|75.611|76.081|75.459|75.961|434900|61.638
1474291800|2016-09-19 13:30:00|77.041|77.14|76.605|76.878|381100|62.382
1474378200|2016-09-20 13:30:00|76.616|77.205|76.55|76.758|618700|62.285
1474464600|2016-09-21 13:30:00|76.015|77.074|75.546|77.041|694400|62.515
1474551000|2016-09-22 13:30:00|78.373|78.614|77.915|78.231|346100|63.481
1474637400|2016-09-23 13:30:00|76.474|77.402|76.43|76.998|448100|62.48
1474896600|2016-09-26 13:30:00|77.478|77.631|77.271|77.478|328200|62.869
1474983000|2016-09-27 13:30:00|78.024|78.559|77.948|78.046|604200|63.33
1475069400|2016-09-28 13:30:00|78.493|78.548|78.057|78.461|422600|63.667
1475155800|2016-09-29 13:30:00|79.531|79.563|78.188|78.362|480700|63.587
1475242200|2016-09-30 13:30:00|78.384|78.515|77.434|77.631|402800|62.994
1475501400|2016-10-03 13:30:00|77.62|77.718|77.216|77.598|488300|62.967
1475587800|2016-10-04 13:30:00|77.817|77.98|75.983|76.31|503000|61.922
1475674200|2016-10-05 13:30:00|75.535|75.622|74.793|75.295|514100|61.098
1475760600|2016-10-06 13:30:00|73.854|74.236|73.646|73.832|923400|59.911
1475847000|2016-10-07 13:30:00|71.266|71.779|71.092|71.266|1496900|57.829
1476106200|2016-10-10 13:30:00|71.026|71.441|70.852|71.386|1646700|57.926
1476192600|2016-10-11 13:30:00|71.583|71.648|70.142|70.251|672800|57.005
1476279000|2016-10-12 13:30:00|70.24|70.862|70.142|70.655|1228400|57.333
1476365400|2016-10-13 13:30:00|70.666|71.354|70.546|71.015|999600|57.625
1476451800|2016-10-14 13:30:00|71.474|71.507|70.873|70.993|825500|57.607
1476711000|2016-10-17 13:30:00|70.6|71.146|70.568|70.786|380300|57.439
1476797400|2016-10-18 13:30:00|71.878|71.921|71.223|71.485|490400|58.006
1476883800|2016-10-19 13:30:00|71.507|72.031|71.397|71.561|344200|58.068
1476970200|2016-10-20 13:30:00|71.07|71.9|71.059|71.408|583800|57.944
1477056600|2016-10-21 13:30:00|71.048|71.386|70.961|71.354|615100|57.9
1477315800|2016-10-24 13:30:00|70.862|71.015|70.011|70.349|408500|57.085
1477402200|2016-10-25 13:30:00|70.197|70.655|70.011|70.633|537200|57.315
1477488600|2016-10-26 13:30:00|70.36|70.666|70.12|70.579|322500|57.271
1477575000|2016-10-27 13:30:00|70.917|71.092|70.229|70.797|1042400|57.448
1477661400|2016-10-28 13:30:00|70.448|70.873|70.349|70.59|318200|57.28
1477920600|2016-10-31 13:30:00|70.797|71.627|70.677|71.419|381300|57.953
1478007000|2016-11-01 13:30:00|71.234|71.266|70.382|70.448|366900|57.165
1478093400|2016-11-02 13:30:00|70.382|70.415|69.509|69.629|411400|56.5
1478179800|2016-11-03 13:30:00|69.662|70.218|69.552|69.989|377700|56.792
1478266200|2016-11-04 13:30:00|70.437|70.579|69.64|69.651|427900|56.518
1478529000|2016-11-07 14:30:00|69.072|69.574|68.384|69.552|778300|56.438
1478615400|2016-11-08 14:30:00|69.192|70.207|69.192|69.978|483400|56.784
1478701800|2016-11-09 14:30:00|69.039|69.476|68.515|68.832|552500|55.853
1478788200|2016-11-10 14:30:00|65.459|65.928|63.395|65.6|1718500|53.231
1478874600|2016-11-11 14:30:00|66.79|66.91|65.873|65.95|885100|53.515
1479133800|2016-11-14 14:30:00|63.974|63.985|63.253|63.461|1286900|51.495
1479220200|2016-11-15 14:30:00|63.712|64.367|63.504|64.258|717700|52.142
1479306600|2016-11-16 14:30:00|63.493|64.007|63.45|63.974|1021700|51.911
1479393000|2016-11-17 14:30:00|64.159|64.465|63.821|63.985|519800|51.92
1479479400|2016-11-18 14:30:00|63.362|63.635|63.199|63.319|651000|51.38
1479738600|2016-11-21 14:30:00|63.876|64.487|63.646|64.465|540900|52.31
1479825000|2016-11-22 14:30:00|63.33|63.679|63.286|63.581|505000|52.43|divid|1.02948
1479911400|2016-11-23 14:30:00|62.795|63.122|62.544|62.62|623600|51.638
1480084200|2016-11-25 14:30:00|63.461|63.614|63.144|63.308|284900|52.205
1480343400|2016-11-28 14:30:00|63.941|64.017|63.526|63.701|450100|52.529
1480429800|2016-11-29 14:30:00|63.592|63.843|63.504|63.679|732500|52.511
1480516200|2016-11-30 14:30:00|63.45|63.472|62.282|62.303|712000|51.377
1480602600|2016-12-01 14:30:00|62.227|62.478|61.681|61.856|859600|51.007
1480689000|2016-12-02 14:30:00|62.904|63.286|62.511|62.849|849000|51.827
1480948200|2016-12-05 14:30:00|62.347|62.675|61.987|62.555|528200|51.584
1481034600|2016-12-06 14:30:00|62.576|62.991|62.445|62.533|501700|51.566
1481121000|2016-12-07 14:30:00|62.511|63.144|62.489|63.024|517400|51.971
1481207400|2016-12-08 14:30:00|63.384|63.461|62.915|63.33|593900|52.223
1481293800|2016-12-09 14:30:00|63.624|64.094|63.526|64.094|542400|52.853
1481553000|2016-12-12 14:30:00|63.297|64.498|63.264|64.236|787300|52.97
1481639400|2016-12-13 14:30:00|64.476|64.596|64.159|64.476|660500|53.168
1481725800|2016-12-14 14:30:00|64.76|64.847|63.221|63.286|664200|52.187
1481812200|2016-12-15 14:30:00|63.221|63.373|62.882|63.155|619300|52.079
1481898600|2016-12-16 14:30:00|63.21|64.192|63.144|63.745|526700|52.565
1482157800|2016-12-19 14:30:00|63.886|64.258|63.646|64.028|592200|52.799
1482244200|2016-12-20 14:30:00|63.417|63.788|63.33|63.559|840000|52.412
1482330600|2016-12-21 14:30:00|63.373|63.745|63.21|63.21|478900|52.124
1482417000|2016-12-22 14:30:00|63.1|63.417|63.013|63.144|523000|52.07
1482503400|2016-12-23 14:30:00|63.974|63.974|63.373|63.537|469300|52.394
1482849000|2016-12-27 14:30:00|63.341|63.69|63.341|63.493|369400|52.358
1482935400|2016-12-28 14:30:00|63.483|63.57|63.09|63.122|446100|52.052
1483021800|2016-12-29 14:30:00|63.319|64.05|63.253|64.039|453200|52.808
1483108200|2016-12-30 14:30:00|64.159|64.465|63.581|63.679|710300|52.511
1483453800|2017-01-03 14:30:00|63.439|63.581|62.904|62.969|1706700|51.926
1483540200|2017-01-04 14:30:00|62.642|63.013|62.587|62.882|1137300|51.854
1483626600|2017-01-05 14:30:00|62.969|64.039|62.959|63.81|1045000|52.619
1483713000|2017-01-06 14:30:00|63.253|63.745|63.242|63.69|1100900|52.52
1483972200|2017-01-09 14:30:00|63.384|63.526|62.915|62.937|870200|51.899
1484058600|2017-01-10 14:30:00|62.358|62.511|61.921|62.052|855700|51.169
1484145000|2017-01-11 14:30:00|61.845|62.784|61.725|62.587|811600|51.611
1484231400|2017-01-12 14:30:00|63.832|63.897|63.352|63.57|775300|52.421
1484317800|2017-01-13 14:30:00|63.635|63.996|63.341|63.963|828800|52.745
1484663400|2017-01-17 14:30:00|64.596|65|64.509|64.836|871500|53.465
1484749800|2017-01-18 14:30:00|63.865|64.127|63.603|63.646|502800|52.484
1484836200|2017-01-19 14:30:00|63.155|63.439|62.991|63.133|515400|52.061
1484922600|2017-01-20 14:30:00|63.264|63.832|63.199|63.679|612500|52.511
1485181800|2017-01-23 14:30:00|63.81|64.159|63.723|64.105|459000|52.862
1485268200|2017-01-24 14:30:00|63.799|64.181|63.777|63.897|652000|52.691
1485354600|2017-01-25 14:30:00|64.105|64.127|63.635|63.755|425300|52.574
1485441000|2017-01-26 14:30:00|63.133|63.242|62.784|63.177|1828600|52.097
1485527400|2017-01-27 14:30:00|63.33|63.428|63.122|63.188|427400|52.106
1485786600|2017-01-30 14:30:00|62.838|63.133|62.784|62.893|666600|51.863
1485873000|2017-01-31 14:30:00|63.352|63.963|63.286|63.832|845500|52.637
1485959400|2017-02-01 14:30:00|63.373|63.723|62.937|63.352|795200|52.241
1486045800|2017-02-02 14:30:00|63.199|63.45|63.111|63.352|479700|52.241
1486132200|2017-02-03 14:30:00|63.406|63.614|63.177|63.33|401800|52.223
1486391400|2017-02-06 14:30:00|63.57|63.668|63.384|63.472|551700|52.34
1486477800|2017-02-07 14:30:00|63.679|64.498|63.526|64.323|677200|53.042
1486564200|2017-02-08 14:30:00|65.448|65.862|65.131|65.338|894700|53.879
1486650600|2017-02-09 14:30:00|65.338|66.332|65.197|65.36|894900|53.897
1486737000|2017-02-10 14:30:00|65.033|65.459|65.033|65.371|371200|53.906
1486996200|2017-02-13 14:30:00|65.393|65.448|65.12|65.382|538600|53.915
1487082600|2017-02-14 14:30:00|65.633|65.655|64.902|65.229|474400|53.789
1487169000|2017-02-15 14:30:00|64.421|65.066|64.356|65.066|473000|53.654
1487255400|2017-02-16 14:30:00|64.956|65.469|64.956|65.437|311900|53.96
1487341800|2017-02-17 14:30:00|65.502|65.557|65.033|65.382|398600|53.915
1487687400|2017-02-21 14:30:00|65.437|66.212|65.328|66.179|472500|54.572
1487773800|2017-02-22 14:30:00|66.146|66.507|65.764|66.092|429600|54.5
1487860200|2017-02-23 14:30:00|66.266|66.736|66.245|66.539|415100|54.869
1487946600|2017-02-24 14:30:00|66.561|66.834|66.397|66.692|400800|54.995
1488205800|2017-02-27 14:30:00|66.255|66.67|66.07|66.441|349000|54.788
1488292200|2017-02-28 14:30:00|66.135|66.648|66.114|66.43|371500|54.779
1488378600|2017-03-01 14:30:00|65.371|65.884|65.317|65.513|695600|54.023
1488465000|2017-03-02 14:30:00|65.502|66.343|65.448|66.157|431800|54.554
1488551400|2017-03-03 14:30:00|65.186|65.884|64.956|65.753|561400|54.221
1488810600|2017-03-06 14:30:00|65.546|65.677|65.36|65.502|282100|54.014
1488897000|2017-03-07 14:30:00|64.913|65.535|64.902|65.404|692400|53.933
1488983400|2017-03-08 14:30:00|64.891|65.076|64.672|64.978|578500|53.582
1489069800|2017-03-09 14:30:00|64.989|65.426|64.989|65.131|516300|53.708
1489156200|2017-03-10 14:30:00|65.404|65.666|65.229|65.491|813000|54.005
1489411800|2017-03-13 13:30:00|65.524|65.884|65.437|65.677|570100|54.158
1489498200|2017-03-14 13:30:00|65.731|65.906|65.557|65.622|259800|54.113
1489584600|2017-03-15 13:30:00|65.502|66.332|65.371|66.07|631600|54.482
1489671000|2017-03-16 13:30:00|66.485|66.714|66.245|66.332|548100|54.698
1489757400|2017-03-17 13:30:00|66.397|67.478|66.343|67.183|1244400|55.401
1490016600|2017-03-20 13:30:00|67.227|67.336|66.812|67.107|601600|55.338
1490103000|2017-03-21 13:30:00|67.686|68.777|67.587|68.504|1317900|56.49
1490189400|2017-03-22 13:30:00|68.33|68.734|67.98|68.57|641200|56.544
1490275800|2017-03-23 13:30:00|68.548|69.159|68.548|68.908|1814200|56.823
1490362200|2017-03-24 13:30:00|69.301|69.574|69.083|69.367|716700|57.201
1490621400|2017-03-27 13:30:00|69.967|70.109|69.487|69.76|458000|57.525
1490707800|2017-03-28 13:30:00|69.443|69.694|68.865|69.072|334300|56.958
1490794200|2017-03-29 13:30:00|68.406|69.05|68.352|68.985|298200|56.886
1490880600|2017-03-30 13:30:00|68.745|68.821|68.352|68.548|277000|56.526
1490967000|2017-03-31 13:30:00|69.269|69.563|69.083|69.301|505100|57.147
1491226200|2017-04-03 13:30:00|68.854|69.083|68.614|69.028|338300|56.922
1491312600|2017-04-04 13:30:00|68.69|69.159|68.635|68.908|363000|56.823
1491399000|2017-04-05 13:30:00|68.832|69.312|68.799|69.225|255100|57.084
1491485400|2017-04-06 13:30:00|69.41|69.662|69.17|69.443|432800|57.264
1491571800|2017-04-07 13:30:00|69.629|70.087|69.4|69.443|408100|57.264
1491831000|2017-04-10 13:30:00|69.585|69.814|69.41|69.727|300900|57.498
1491917400|2017-04-11 13:30:00|70.055|70.371|69.945|70.175|456300|57.867
1492003800|2017-04-12 13:30:00|70.83|71.201|70.622|71.081|548200|58.614
1492090200|2017-04-13 13:30:00|70.83|70.961|70.502|70.644|397000|58.254
1492435800|2017-04-17 13:30:00|70.808|71.321|70.742|71.037|295000|58.578
1492522200|2017-04-18 13:30:00|70.36|70.961|70.284|70.83|369600|58.407
1492608600|2017-04-19 13:30:00|70.087|70.218|69.705|69.967|604900|57.696
1492695000|2017-04-20 13:30:00|69.323|69.651|69.312|69.432|569200|57.255
1492781400|2017-04-21 13:30:00|69.782|70.153|69.738|70.066|336500|57.777
1493040600|2017-04-24 13:30:00|70.764|71.168|70.546|71.048|548600|58.587
1493127000|2017-04-25 13:30:00|70.83|71.015|70.721|70.917|301800|58.479
1493213400|2017-04-26 13:30:00|70.197|70.753|70.164|70.36|378300|58.02
1493299800|2017-04-27 13:30:00|70.928|71.234|70.819|71.015|395900|58.56
1493386200|2017-04-28 13:30:00|70.568|70.884|70.48|70.819|276400|58.398
1493645400|2017-05-01 13:30:00|70.622|70.753|70.459|70.59|371000|58.209
1493731800|2017-05-02 13:30:00|71.135|71.277|70.895|71.255|351700|58.758
1493818200|2017-05-03 13:30:00|71.397|71.616|71.168|71.277|479700|58.776
1493904600|2017-05-04 13:30:00|70.797|71.572|70.775|71.517|492400|58.974
1493991000|2017-05-05 13:30:00|71.583|72.238|71.539|72.183|501000|59.524
1494250200|2017-05-08 13:30:00|73.308|73.373|72.566|72.707|473100|59.956
1494336600|2017-05-09 13:30:00|72.566|72.991|72.445|72.598|476700|59.866
1494423000|2017-05-10 13:30:00|73.253|73.515|72.893|73.242|476700|60.397
1494509400|2017-05-11 13:30:00|72.576|72.904|72.38|72.806|289400|60.037
1494595800|2017-05-12 13:30:00|72.642|73.253|72.642|73.122|337500|60.298
1494855000|2017-05-15 13:30:00|73.483|73.843|73.297|73.799|638000|60.856
1494941400|2017-05-16 13:30:00|74.083|74.454|73.876|73.897|624000|60.937
1495027800|2017-05-17 13:30:00|74.672|75.142|74.279|74.52|1075500|61.45|divid|0.0
1495114200|2017-05-18 13:30:00|74.389|74.629|73.832|74.301|585200|61.27
1495200600|2017-05-19 13:30:00|74.389|75.295|74.279|75.262|485200|62.062
1495459800|2017-05-22 13:30:00|69.26|69.54|68.91|69.38|468400|57.212|split|0.916
1495546200|2017-05-23 13:30:00|69.81|70.33|69.74|70.19|553100|57.88
1495632600|2017-05-24 13:30:00|70|70.5|69.98|70.48|486700|58.119
1495719000|2017-05-25 13:30:00|70.63|70.76|70.41|70.68|422400|58.284
1495805400|2017-05-26 13:30:00|70.01|70.12|69.7|69.99|690400|57.715
1496151000|2017-05-30 13:30:00|70.39|70.42|70.02|70.31|555400|57.979
1496237400|2017-05-31 13:30:00|68.41|68.77|68.37|68.5|547400|58.048|divid|1.892
1496323800|2017-06-01 13:30:00|68.07|68.35|67.9|68.32|640900|57.896
1496410200|2017-06-02 13:30:00|67.55|67.65|67.12|67.6|1424000|57.286
1496669400|2017-06-05 13:30:00|67.51|67.68|67.35|67.51|1065900|57.209
1496755800|2017-06-06 13:30:00|66.89|67.05|66.7|66.74|1055800|56.557
1496842200|2017-06-07 13:30:00|66.84|67|66.62|66.86|572200|56.659
1496928600|2017-06-08 13:30:00|66.48|66.91|65.89|66.86|829600|56.659
1497015000|2017-06-09 13:30:00|65.45|65.72|65|65.18|828700|55.235
1497274200|2017-06-12 13:30:00|64.92|65.06|64.42|64.72|735100|54.845
1497360600|2017-06-13 13:30:00|65.24|65.66|65.09|65.54|473400|55.54
1497447000|2017-06-14 13:30:00|65.81|65.95|65.43|65.61|587500|55.599
1497533400|2017-06-15 13:30:00|64.79|65.45|64.75|65.37|490600|55.396
1497619800|2017-06-16 13:30:00|65.59|66.02|65.49|65.97|540300|55.904
1497879000|2017-06-19 13:30:00|65.88|65.97|65.59|65.69|347400|55.667
1497965400|2017-06-20 13:30:00|65.77|65.81|65|65.09|497100|55.159
1498051800|2017-06-21 13:30:00|64.67|64.74|64.37|64.48|392400|54.642
1498138200|2017-06-22 13:30:00|64.35|64.44|64|64.05|551800|54.277
1498224600|2017-06-23 13:30:00|64.48|64.6|64.17|64.21|342900|54.413
1498483800|2017-06-26 13:30:00|64.61|65.06|64.55|64.74|927000|54.862
1498570200|2017-06-27 13:30:00|64.07|64.15|63.67|63.81|627100|54.074
1498656600|2017-06-28 13:30:00|63.95|64.11|63.57|63.59|354100|53.887
1498743000|2017-06-29 13:30:00|63.11|63.28|62.62|62.93|383200|53.328
1498829400|2017-06-30 13:30:00|63.06|63.12|62.59|62.82|339400|53.235
1499088600|2017-07-03 13:30:00|62.73|62.81|62.4|62.4|311200|52.879
1499261400|2017-07-05 13:30:00|61.39|61.95|61.3|61.92|764200|52.472
1499347800|2017-07-06 13:30:00|61.44|61.58|61.21|61.43|658200|52.057
1499434200|2017-07-07 13:30:00|61.32|61.4|61.06|61.17|431700|51.837
1499693400|2017-07-10 13:30:00|61.01|61.1|60.76|60.77|495600|51.498
1499779800|2017-07-11 13:30:00|60.52|60.53|60.08|60.41|417500|51.193
1499866200|2017-07-12 13:30:00|60.82|61.13|60.7|60.98|404400|51.676
1499952600|2017-07-13 13:30:00|61.46|61.5|61.16|61.31|574100|51.955
1500039000|2017-07-14 13:30:00|61.92|62.1|61.51|61.66|481600|52.252
1500298200|2017-07-17 13:30:00|61.68|61.79|61.6|61.71|375800|52.294
1500384600|2017-07-18 13:30:00|62.07|62.26|61.98|62.2|397100|52.71
1500471000|2017-07-19 13:30:00|62.52|62.52|62.3|62.3|268300|52.794
1500557400|2017-07-20 13:30:00|62.52|62.85|62.52|62.79|384200|53.21
1500643800|2017-07-21 13:30:00|62.74|62.92|62.49|62.92|306700|53.32
1500903000|2017-07-24 13:30:00|61.99|62.05|61.71|61.82|526800|52.388
1500989400|2017-07-25 13:30:00|62.31|62.32|61.7|61.8|374600|52.371
1501075800|2017-07-26 13:30:00|62.48|62.77|62.29|62.71|379400|53.142
1501162200|2017-07-27 13:30:00|62.89|63.07|62.43|62.63|333400|53.074
1501248600|2017-07-28 13:30:00|62.04|62.33|61.9|62.21|437300|52.718
1501507800|2017-07-31 13:30:00|62.64|62.66|62.37|62.51|328700|52.972
1501594200|2017-08-01 13:30:00|63.36|63.4|63.05|63.15|531000|53.515
1501680600|2017-08-02 13:30:00|63.19|63.42|63.11|63.33|410900|53.667
1501767000|2017-08-03 13:30:00|63.44|63.78|63.25|63.72|436500|53.998
1501853400|2017-08-04 13:30:00|63.35|63.42|62.96|63.17|314200|53.532
1502112600|2017-08-07 13:30:00|62.83|63.3|62.81|63.28|310100|53.625
1502199000|2017-08-08 13:30:00|63.2|63.27|62.9|63.08|257700|53.455
1502285400|2017-08-09 13:30:00|63.15|63.52|63.04|63.3|272300|53.642
1502371800|2017-08-10 13:30:00|63.2|63.46|63.02|63.37|285700|53.701
1502458200|2017-08-11 13:30:00|63.11|63.11|62.77|62.88|581000|53.286
1502717400|2017-08-14 13:30:00|63.21|63.56|63.11|63.38|306000|53.71
1502803800|2017-08-15 13:30:00|63.08|63.33|62.89|63.25|287500|53.599
1502890200|2017-08-16 13:30:00|62.87|63.23|62.82|63.18|782900|53.54
1502976600|2017-08-17 13:30:00|63.22|63.28|62.83|62.84|340900|53.252
1503063000|2017-08-18 13:30:00|62.79|62.97|62.56|62.78|243800|53.201
1503322200|2017-08-21 13:30:00|62.88|63.09|62.73|63.05|294200|53.43
1503408600|2017-08-22 13:30:00|63.36|63.4|63.21|63.29|217800|53.633
1503495000|2017-08-23 13:30:00|62.99|63.29|62.92|63.28|267500|53.625
1503581400|2017-08-24 13:30:00|63.37|63.62|63.2|63.37|648700|53.701
1503667800|2017-08-25 13:30:00|63.3|63.65|63.14|63.42|378100|53.743
1503927000|2017-08-28 13:30:00|63.71|63.8|63.47|63.57|303200|53.871
1504013400|2017-08-29 13:30:00|63.3|63.44|63.1|63.22|367600|53.574
1504099800|2017-08-30 13:30:00|63.13|63.44|63.01|63.21|383800|53.565
1504186200|2017-08-31 13:30:00|63.45|63.92|63.37|63.83|370100|54.091
1504272600|2017-09-01 13:30:00|64.06|64.1|63.65|63.77|353000|54.04
1504618200|2017-09-05 13:30:00|63.85|64.19|63.8|64.07|323300|54.294
1504704600|2017-09-06 13:30:00|64.51|64.54|64.03|64.11|333200|54.328
1504791000|2017-09-07 13:30:00|64.94|65.2|64.73|65.1|401700|55.167
1504877400|2017-09-08 13:30:00|64.98|65.29|64.84|65.15|323700|55.209
1505136600|2017-09-11 13:30:00|65.07|65.2|64.8|65.04|308400|55.116
1505223000|2017-09-12 13:30:00|64.88|64.89|64.14|64.29|256900|54.481
1505309400|2017-09-13 13:30:00|64.3|64.33|63.92|63.94|203800|54.184
1505395800|2017-09-14 13:30:00|64.49|64.78|64.46|64.62|310200|54.76
1505482200|2017-09-15 13:30:00|65.3|65.6|65.26|65.38|718800|55.404
1505741400|2017-09-18 13:30:00|65.12|65.2|64.26|64.55|430700|54.701
1505827800|2017-09-19 13:30:00|64.99|65.12|64.77|64.97|359400|55.057
1505914200|2017-09-20 13:30:00|65.07|65.43|64.51|64.69|399300|54.82
1506000600|2017-09-21 13:30:00|64.68|65.09|64.68|64.77|298300|54.887
1506087000|2017-09-22 13:30:00|64.93|64.93|64.3|64.42|379900|54.591
1506346200|2017-09-25 13:30:00|64.71|64.79|64.52|64.7|848200|54.828
1506432600|2017-09-26 13:30:00|64.59|64.64|63.92|64.21|462900|54.413
1506519000|2017-09-27 13:30:00|63.03|63.26|62.45|62.59|661600|53.04
1506605400|2017-09-28 13:30:00|62.32|62.88|62.29|62.79|531200|53.21
1506691800|2017-09-29 13:30:00|62.71|62.82|62.52|62.71|266900|53.142
1506951000|2017-10-02 13:30:00|62.66|63.13|62.51|62.95|368100|53.345
1507037400|2017-10-03 13:30:00|62.45|62.62|62.37|62.47|415100|52.938
1507123800|2017-10-04 13:30:00|62.62|62.8|62.54|62.75|234800|53.176
1507210200|2017-10-05 13:30:00|62.38|62.47|62.26|62.39|305600|52.871
1507296600|2017-10-06 13:30:00|61.86|62.28|61.78|62.26|393900|52.76
1507555800|2017-10-09 13:30:00|62.52|62.76|62.4|62.62|206100|53.065
1507642200|2017-10-10 13:30:00|62.8|63.21|62.77|63.08|181300|53.455
1507728600|2017-10-11 13:30:00|63.04|63.36|62.97|63.32|263600|53.659
1507815000|2017-10-12 13:30:00|62.65|63.22|62.58|63.09|307800|53.464
1507901400|2017-10-13 13:30:00|63.27|63.31|62.71|62.73|266900|53.159
1508160600|2017-10-16 13:30:00|61.84|61.89|61.38|61.64|511800|52.235
1508247000|2017-10-17 13:30:00|62|62.16|61.79|62.1|518500|52.625
1508333400|2017-10-18 13:30:00|62.3|62.66|62.03|62.63|284900|53.074
1508419800|2017-10-19 13:30:00|62.38|62.76|62.32|62.45|263000|52.921
1508506200|2017-10-20 13:30:00|62.29|62.38|61.76|62.01|271300|52.549
1508765400|2017-10-23 13:30:00|62.6|62.74|62.37|62.55|309100|53.006
1508851800|2017-10-24 13:30:00|61.93|61.97|61.43|61.62|371500|52.218
1508938200|2017-10-25 13:30:00|61.43|61.47|60.5|60.92|467100|51.625
1509024600|2017-10-26 13:30:00|61.08|61.15|60.57|60.72|403900|51.455
1509111000|2017-10-27 13:30:00|60.76|61.17|60.71|61.04|397100|51.727
1509370200|2017-10-30 13:30:00|60.97|61.02|60.6|60.77|403100|51.498
1509456600|2017-10-31 13:30:00|61.13|61.2|60.84|61.05|385900|51.735
1509543000|2017-11-01 13:30:00|60.83|61.05|60.47|60.55|418900|51.311
1509629400|2017-11-02 13:30:00|61.12|61.15|60.48|60.78|409500|51.506
1509715800|2017-11-03 13:30:00|60.89|61.08|60.72|60.86|390100|51.574
1509978600|2017-11-06 14:30:00|61.07|61.46|60.98|61.27|430900|51.921
1510065000|2017-11-07 14:30:00|61.35|61.56|61.13|61.49|274800|52.108
1510151400|2017-11-08 14:30:00|61.35|61.97|61.26|61.85|311200|52.413
1510237800|2017-11-09 14:30:00|59.83|60.59|59.64|60.48|623000|51.252
1510324200|2017-11-10 14:30:00|60.29|60.3|59.83|59.95|412600|50.803
1510583400|2017-11-13 14:30:00|59.65|59.7|59.11|59.2|1078100|50.167
1510669800|2017-11-14 14:30:00|59|59.2|58.8|59.19|647300|50.159
1510756200|2017-11-15 14:30:00|59.44|59.83|59.26|59.35|375200|50.294
1510842600|2017-11-16 14:30:00|59.23|59.53|59.17|59.3|402600|50.252
1510929000|2017-11-17 14:30:00|59.08|59.21|58.86|58.94|445400|49.947
1511188200|2017-11-20 14:30:00|59.07|59.15|58.8|58.81|490100|49.837
1511274600|2017-11-21 14:30:00|59|59.02|58.71|58.72|602000|49.761
1511361000|2017-11-22 14:30:00|58.7|58.97|58.46|58.68|644800|50.603|divid|1.017
1511533800|2017-11-24 14:30:00|58.68|58.79|58.42|58.45|296900|50.405
1511793000|2017-11-27 14:30:00|59.36|59.41|59.08|59.13|820200|50.991
1511879400|2017-11-28 14:30:00|59.33|59.36|58.95|59.13|645900|50.991
1511965800|2017-11-29 14:30:00|59.53|59.91|59.46|59.77|794500|51.543
1512052200|2017-11-30 14:30:00|60.48|60.69|59.99|60.11|810600|51.836
1512138600|2017-12-01 14:30:00|60.14|60.44|59.96|60.04|717700|51.776
1512397800|2017-12-04 14:30:00|60.4|60.62|59.9|59.95|640700|51.698
1512484200|2017-12-05 14:30:00|59.86|59.95|59.5|59.59|581400|51.388
1512570600|2017-12-06 14:30:00|59.77|59.83|59.24|59.32|636500|51.155
1512657000|2017-12-07 14:30:00|59.3|59.69|59.1|59.68|527900|51.465
1512743400|2017-12-08 14:30:00|59.27|59.57|59.15|59.57|444500|51.371
1513002600|2017-12-11 14:30:00|59.18|59.42|59.1|59.33|528900|51.164
1513089000|2017-12-12 14:30:00|59.31|59.47|59.13|59.13|495200|50.991
1513175400|2017-12-13 14:30:00|59.2|59.37|58.75|58.95|606400|50.836
1513261800|2017-12-14 14:30:00|58.85|58.86|58.27|58.3|684100|50.275
1513348200|2017-12-15 14:30:00|58.34|58.43|57.91|57.99|1338600|50.008
1513607400|2017-12-18 14:30:00|58.95|59.01|58.42|58.44|1193600|50.396
1513693800|2017-12-19 14:30:00|58.88|58.92|58.41|58.41|1019600|50.37
1513780200|2017-12-20 14:30:00|58.77|58.88|58.3|58.3|923500|50.275
1513866600|2017-12-21 14:30:00|58.14|58.42|57.91|57.95|770000|49.974
1513953000|2017-12-22 14:30:00|58|58.15|57.86|57.91|615500|49.939
1514298600|2017-12-26 14:30:00|57.67|58.03|57.65|57.87|497200|49.905
1514385000|2017-12-27 14:30:00|58.28|58.46|58.18|58.23|678300|50.215
1514471400|2017-12-28 14:30:00|58.78|58.84|58.47|58.6|687800|50.534
1514557800|2017-12-29 14:30:00|58.86|58.98|58.65|58.81|455500|50.715
1514903400|2018-01-02 14:30:00|58.81|58.99|58.43|58.84|805600|50.741
1514989800|2018-01-03 14:30:00|57.69|57.99|57.55|57.66|713500|49.723
1515076200|2018-01-04 14:30:00|58.43|58.67|58.04|58.1|766300|50.103
1515162600|2018-01-05 14:30:00|58.95|59.07|58.7|58.93|761400|50.819
1515421800|2018-01-08 14:30:00|58.5|59.03|58.36|59|744200|50.879
1515508200|2018-01-09 14:30:00|58.12|58.23|57.41|57.51|888900|49.594
1515594600|2018-01-10 14:30:00|57.28|57.33|56.63|56.84|692600|49.016
1515681000|2018-01-11 14:30:00|57.51|57.63|57.01|57.11|853600|49.249
1515767400|2018-01-12 14:30:00|57.58|57.79|57.42|57.58|767100|49.654
1516113000|2018-01-16 14:30:00|57.8|58.66|57.74|58.31|1484600|50.284
1516199400|2018-01-17 14:30:00|58.54|58.66|58.29|58.32|667700|50.293
1516285800|2018-01-18 14:30:00|57.91|58.12|57.57|57.92|664800|49.948
1516372200|2018-01-19 14:30:00|57.81|57.92|57.54|57.62|537300|49.689
1516631400|2018-01-22 14:30:00|57.83|58.14|57.76|57.89|632200|49.922
1516717800|2018-01-23 14:30:00|57.35|58.06|57.35|57.77|836900|49.818
1516804200|2018-01-24 14:30:00|58.47|58.47|57.54|57.68|710200|49.741
1516890600|2018-01-25 14:30:00|57.36|57.4|57.03|57.38|1007800|49.482
1516977000|2018-01-26 14:30:00|57.53|57.71|57.33|57.59|583000|49.663
1517236200|2018-01-29 14:30:00|56.89|57.25|56.85|56.99|756800|49.146
1517322600|2018-01-30 14:30:00|57.2|57.36|56.96|57.12|477600|49.258
1517409000|2018-01-31 14:30:00|57.4|57.7|57.21|57.68|550200|49.741
1517495400|2018-02-01 14:30:00|57.55|57.61|56.92|57|493600|49.154
1517581800|2018-02-02 14:30:00|55.93|56.41|55.85|56.05|540600|48.335
1517841000|2018-02-05 14:30:00|55.44|55.49|53.68|53.72|953800|46.326
1517927400|2018-02-06 14:30:00|52.69|53.89|52.37|53.71|1397500|46.317
1518013800|2018-02-07 14:30:00|53.18|54.06|53.18|53.41|681500|46.058
1518100200|2018-02-08 14:30:00|53.68|53.71|52.5|52.51|675900|45.282
1518186600|2018-02-09 14:30:00|52.33|52.83|51.51|52.6|836800|45.36
1518445800|2018-02-12 14:30:00|52.31|52.82|52.1|52.69|757400|45.438
1518532200|2018-02-13 14:30:00|51.99|52.18|51.64|52.01|856000|44.851
1518618600|2018-02-14 14:30:00|51.81|52.82|51.8|52.41|946200|45.196
1518705000|2018-02-15 14:30:00|52.51|53.05|52.44|53.04|786400|45.739
1518791400|2018-02-16 14:30:00|53.14|53.56|53.11|53.39|747000|46.041
1519137000|2018-02-20 14:30:00|53|53.26|52.88|53.12|955300|45.808
1519223400|2018-02-21 14:30:00|53.02|53.02|52.01|52.01|613500|44.851
1519309800|2018-02-22 14:30:00|52.42|53.23|52.25|53.05|816400|45.748
1519396200|2018-02-23 14:30:00|53.55|54.13|53.41|54.06|760700|46.619
1519655400|2018-02-26 14:30:00|54.12|54.2|53.8|53.95|494300|46.524
1519741800|2018-02-27 14:30:00|53.61|53.66|52.85|52.85|481100|45.576
1519828200|2018-02-28 14:30:00|52.32|52.38|51.57|51.59|801400|44.489
1519914600|2018-03-01 14:30:00|51.84|52.2|51.44|51.95|1119900|44.799
1520001000|2018-03-02 14:30:00|51.69|52.09|51.55|51.94|757700|44.791
1520260200|2018-03-05 14:30:00|51.82|52.92|51.75|52.82|636800|45.55
1520346600|2018-03-06 14:30:00|53.58|53.6|52.97|53.17|1564100|45.851
1520433000|2018-03-07 14:30:00|54.47|54.74|54.21|54.45|1009200|46.955
1520519400|2018-03-08 14:30:00|55.12|55.57|54.95|55.07|905300|47.49
1520605800|2018-03-09 14:30:00|54.97|55|54.47|54.71|871800|47.179
1520861400|2018-03-12 13:30:00|54.84|55.19|54.74|54.95|505400|47.386
1520947800|2018-03-13 13:30:00|54.93|55.14|54.48|54.73|563300|47.197
1521034200|2018-03-14 13:30:00|54.78|55.15|54.61|54.87|515200|47.317
1521120600|2018-03-15 13:30:00|54.55|54.93|54.09|54.22|855700|46.757
1521207000|2018-03-16 13:30:00|54.56|54.89|54.51|54.72|925200|47.188
1521466200|2018-03-19 13:30:00|54.19|54.58|54.02|54.27|640500|46.8
1521552600|2018-03-20 13:30:00|53.95|54.14|53.5|53.58|896700|46.205
1521639000|2018-03-21 13:30:00|53.82|54.26|53.6|53.78|636500|46.377
1521725400|2018-03-22 13:30:00|53.48|53.92|53.26|53.32|1268000|45.981
1521811800|2018-03-23 13:30:00|54.14|54.45|53.23|53.29|897300|45.955
1522071000|2018-03-26 13:30:00|54.14|54.22|53.69|54.2|527500|46.74
1522157400|2018-03-27 13:30:00|54.11|55.16|53.97|54.65|705200|47.128
1522243800|2018-03-28 13:30:00|56.34|56.99|55.91|56.69|1229100|48.887
1522330200|2018-03-29 13:30:00|56.74|56.96|56.34|56.43|577100|48.663
1522675800|2018-04-02 13:30:00|56.37|56.7|55.92|56.06|539400|48.344
1522762200|2018-04-03 13:30:00|56.37|56.76|56.06|56.57|700800|48.783
1522848600|2018-04-04 13:30:00|56.63|57.25|56.57|57.19|660900|49.318
1522935000|2018-04-05 13:30:00|57.57|58.25|57.39|58.22|910900|50.206
1523021400|2018-04-06 13:30:00|58.15|58.44|58.01|58.06|497100|50.068
1523280600|2018-04-09 13:30:00|59.03|59.33|58.82|58.96|613200|50.845
1523367000|2018-04-10 13:30:00|58.03|58.67|57.87|58.55|1814600|50.491
1523453400|2018-04-11 13:30:00|58.88|59.15|58.74|58.82|642700|50.724
1523539800|2018-04-12 13:30:00|59.19|59.19|58.39|58.46|844100|50.413
1523626200|2018-04-13 13:30:00|58.7|59.1|58.7|58.88|353500|50.776
1523885400|2018-04-16 13:30:00|58.84|58.9|58.22|58.6|859900|50.534
1523971800|2018-04-17 13:30:00|58.49|59.09|58.48|58.89|397600|50.784
1524058200|2018-04-18 13:30:00|58.89|59.25|58.45|58.48|669500|50.431
1524144600|2018-04-19 13:30:00|57.93|58.12|57.38|57.61|462300|49.68
1524231000|2018-04-20 13:30:00|57.06|57.3|57|57.12|441600|49.258
1524490200|2018-04-23 13:30:00|55.56|56.18|55.46|56.07|733000|48.352
1524576600|2018-04-24 13:30:00|56.35|56.63|56.11|56.3|617500|48.551
1524663000|2018-04-25 13:30:00|56.33|56.76|56.12|56.52|631900|48.74
1524749400|2018-04-26 13:30:00|57.79|58.03|57.52|57.99|624700|50.008
1524835800|2018-04-27 13:30:00|57.93|58.51|57.87|58.45|353000|50.405
1525095000|2018-04-30 13:30:00|58.31|58.46|58.16|58.18|313400|50.172
1525181400|2018-05-01 13:30:00|58|58.17|57.94|58.04|498000|50.051
1525267800|2018-05-02 13:30:00|58.03|58.14|57.62|57.71|287700|49.767
1525354200|2018-05-03 13:30:00|57.95|58.03|57.5|57.94|410900|49.965
1525440600|2018-05-04 13:30:00|57.92|58.05|57.64|57.87|439600|49.905
1525699800|2018-05-07 13:30:00|57.83|58.03|57.71|57.78|315600|49.827
1525786200|2018-05-08 13:30:00|57.4|57.42|56.78|56.99|529000|49.146
1525872600|2018-05-09 13:30:00|57.1|57.64|57|57.47|402200|49.56
1525959000|2018-05-10 13:30:00|57.2|57.55|56.87|57.54|318800|49.62
1526045400|2018-05-11 13:30:00|57.38|57.64|57.26|57.49|279400|49.577
1526304600|2018-05-14 13:30:00|58.04|58.12|57.6|57.77|353600|49.818
1526391000|2018-05-15 13:30:00|56.97|57.18|56.49|56.63|497000|48.835
1526477400|2018-05-16 13:30:00|56.45|56.5|56.25|56.49|332100|48.714
1526563800|2018-05-17 13:30:00|58.48|58.6|58.02|58.25|941100|50.232
1526650200|2018-05-18 13:30:00|59.24|59.51|59.09|59.42|997100|51.241
1526909400|2018-05-21 13:30:00|59.44|59.71|59.19|59.64|497200|51.431
1526995800|2018-05-22 13:30:00|59.47|59.82|59.33|59.49|385100|51.302
1527082200|2018-05-23 13:30:00|59.15|59.29|58.68|59.11|476800|50.974
1527168600|2018-05-24 13:30:00|59.2|59.29|58.77|59.02|336400|50.896
1527255000|2018-05-25 13:30:00|58.73|58.81|58.46|58.59|344600|50.525
1527600600|2018-05-29 13:30:00|58.27|58.66|58.22|58.47|415700|50.422
1527687000|2018-05-30 13:30:00|58.29|58.66|58.03|58.59|430500|50.525
1527773400|2018-05-31 13:30:00|56.03|56.15|55.56|55.81|680900|49.883|divid|2.061
1527859800|2018-06-01 13:30:00|55.99|55.99|55.42|55.58|647100|49.677
1528119000|2018-06-04 13:30:00|56.69|56.69|55.77|55.79|504300|49.865
1528205400|2018-06-05 13:30:00|55.4|55.43|55.1|55.19|660100|49.329
1528291800|2018-06-06 13:30:00|55.77|55.85|55.26|55.59|1476600|49.686
1528378200|2018-06-07 13:30:00|55.81|55.9|55.44|55.54|717000|49.641
1528464600|2018-06-08 13:30:00|55.6|55.69|55.4|55.56|375200|49.659
1528723800|2018-06-11 13:30:00|55.56|55.89|55.48|55.53|431300|49.633
1528810200|2018-06-12 13:30:00|55.89|56.17|55.81|56.15|454000|50.187
1528896600|2018-06-13 13:30:00|55.81|55.89|55.39|55.46|376500|49.57
1528983000|2018-06-14 13:30:00|55.39|55.95|55.35|55.59|446500|49.686
1529069400|2018-06-15 13:30:00|55.27|55.27|54.92|55.25|635400|49.382
1529328600|2018-06-18 13:30:00|54.94|55.1|54.81|54.93|446200|49.096
1529415000|2018-06-19 13:30:00|54.55|54.96|54.53|54.94|494600|49.105
1529501400|2018-06-20 13:30:00|55.37|55.38|55.09|55.13|380500|49.275
1529587800|2018-06-21 13:30:00|54.84|55.09|54.73|54.94|541000|49.105
1529674200|2018-06-22 13:30:00|55.39|55.83|55.3|55.62|434500|49.713
1529933400|2018-06-25 13:30:00|55.52|55.8|55.33|55.6|381700|49.695
1530019800|2018-06-26 13:30:00|55.5|55.73|55.39|55.53|470700|49.633
1530106200|2018-06-27 13:30:00|55.14|55.5|55.08|55.3|520700|49.427
1530192600|2018-06-28 13:30:00|55.26|55.69|55.12|55.51|950300|49.615
1530279000|2018-06-29 13:30:00|55.62|56.15|55.53|55.85|412300|49.919
1530538200|2018-07-02 13:30:00|55.69|56.13|55.57|56.1|542200|50.142
1530624600|2018-07-03 13:30:00|56.82|57.29|56.72|56.86|396800|50.821
1530797400|2018-07-05 13:30:00|57.36|57.72|57.17|57.72|542400|51.59
1530883800|2018-07-06 13:30:00|58.24|58.67|58.16|58.59|384000|52.368
1531143000|2018-07-09 13:30:00|58.78|58.83|57.18|57.33|687500|51.241
1531229400|2018-07-10 13:30:00|57.04|57.36|56.9|57.2|543100|51.125
1531315800|2018-07-11 13:30:00|56.59|57.03|56.55|56.67|423800|50.651
1531402200|2018-07-12 13:30:00|57.43|57.54|57.22|57.43|312400|51.331
1531488600|2018-07-13 13:30:00|57.25|57.31|57.03|57.2|263000|51.125
1531747800|2018-07-16 13:30:00|56.44|56.65|56.33|56.59|327900|50.58
1531834200|2018-07-17 13:30:00|55.73|56.38|55.73|56.02|399500|50.07
1531920600|2018-07-18 13:30:00|55.49|55.64|55.28|55.37|369400|49.49
1532007000|2018-07-19 13:30:00|55.04|55.78|55.04|55.47|461400|49.579
1532093400|2018-07-20 13:30:00|55.87|56.05|55.64|56|425400|50.053
1532352600|2018-07-23 13:30:00|55.9|56.03|55.24|55.33|306500|49.454
1532439000|2018-07-24 13:30:00|54.78|54.86|54.31|54.77|517100|48.953
1532525400|2018-07-25 13:30:00|54.1|54.63|54.07|54.58|416500|48.783
1532611800|2018-07-26 13:30:00|54.75|55.01|54.61|54.68|308000|48.873
1532698200|2018-07-27 13:30:00|54.74|54.97|54.44|54.5|305600|48.712
1532957400|2018-07-30 13:30:00|53.73|54.05|53.6|53.78|432400|48.068
1533043800|2018-07-31 13:30:00|54.16|54.29|53.82|54.08|302800|48.337
1533130200|2018-08-01 13:30:00|52.87|52.96|52.42|52.77|745800|47.166
1533216600|2018-08-02 13:30:00|52.88|52.93|52.58|52.86|385200|47.246
1533303000|2018-08-03 13:30:00|52.82|53.34|52.73|53.16|268400|47.514
1533562200|2018-08-06 13:30:00|52.82|52.93|52.63|52.72|489800|47.121
1533648600|2018-08-07 13:30:00|53.3|53.3|52.83|53|403700|47.371
1533735000|2018-08-08 13:30:00|52.72|52.91|52.63|52.79|394900|47.184
1533821400|2018-08-09 13:30:00|52.78|52.9|52.67|52.84|365000|47.228
1533907800|2018-08-10 13:30:00|52.53|53.03|52.51|52.65|499100|47.058
1534167000|2018-08-13 13:30:00|52.81|52.9|52.54|52.86|444900|47.246
1534253400|2018-08-14 13:30:00|52.95|53.03|52.72|52.83|419200|47.219
1534339800|2018-08-15 13:30:00|52.16|52.9|52.07|52.83|1019800|47.219
1534426200|2018-08-16 13:30:00|52.89|53.22|52.84|52.98|541200|47.353
1534512600|2018-08-17 13:30:00|52.93|53.68|52.9|53.65|578600|47.952
1534771800|2018-08-20 13:30:00|53.42|53.85|53.42|53.75|1054300|48.042
1534858200|2018-08-21 13:30:00|54.26|54.26|53.7|53.82|971400|48.104
1534944600|2018-08-22 13:30:00|53.88|53.95|53.22|53.38|360200|47.711
1535031000|2018-08-23 13:30:00|53.37|53.4|53.02|53.14|367600|47.496
1535117400|2018-08-24 13:30:00|52.91|53.19|52.8|53.1|424600|47.461
1535376600|2018-08-27 13:30:00|53.32|53.35|52.87|53.15|256700|47.505
1535463000|2018-08-28 13:30:00|53.41|53.41|53.07|53.12|442000|47.478
1535549400|2018-08-29 13:30:00|53.26|53.4|53.11|53.32|385500|47.657
1535635800|2018-08-30 13:30:00|52.93|53.26|52.9|53.09|312800|47.452
1535722200|2018-08-31 13:30:00|53.47|53.62|52.84|53|454200|47.371
1536067800|2018-09-04 13:30:00|52.25|52.65|52.25|52.51|654400|46.933
1536154200|2018-09-05 13:30:00|52.57|52.84|52.42|52.63|586300|47.041
1536240600|2018-09-06 13:30:00|53.13|53.38|52.92|53.17|558600|47.523
1536327000|2018-09-07 13:30:00|52.62|52.79|52.32|52.39|492200|46.826
1536586200|2018-09-10 13:30:00|53.04|53.07|52.75|52.93|570000|47.309
1536672600|2018-09-11 13:30:00|52.94|53.02|52.65|52.79|675000|47.184
1536759000|2018-09-12 13:30:00|52.46|52.93|52.46|52.76|410300|47.157
1536845400|2018-09-13 13:30:00|52.85|52.91|52.61|52.91|318800|47.291
1536931800|2018-09-14 13:30:00|52.46|52.56|52.25|52.43|618800|46.862
1537191000|2018-09-17 13:30:00|52.79|53.05|52.72|52.98|445100|47.353
1537277400|2018-09-18 13:30:00|52.84|52.97|52.69|52.91|374400|47.291
1537363800|2018-09-19 13:30:00|51.89|51.96|51.28|51.36|956600|45.905
1537450200|2018-09-20 13:30:00|52.16|52.52|51.95|52.45|592700|46.88
1537536600|2018-09-21 13:30:00|52.03|52.3|51.9|52.07|465700|46.54
1537795800|2018-09-24 13:30:00|51.73|51.82|51.41|51.46|543900|45.995
1537882200|2018-09-25 13:30:00|51.4|51.41|50.77|50.79|527900|45.396
1537968600|2018-09-26 13:30:00|50.87|51.01|50.52|50.55|1242900|45.181
1538055000|2018-09-27 13:30:00|51.42|51.69|51.23|51.3|661800|45.852
1538141400|2018-09-28 13:30:00|51.88|52.11|51.79|51.86|739700|46.352
1538400600|2018-10-01 13:30:00|52|52.01|51.5|51.57|688800|46.093
1538487000|2018-10-02 13:30:00|51.58|52.17|51.49|52.13|668600|46.594
1538573400|2018-10-03 13:30:00|52.48|52.63|51.55|51.78|583200|46.281
1538659800|2018-10-04 13:30:00|51.03|51.28|50.91|51.25|593100|45.807
1538746200|2018-10-05 13:30:00|51.58|52.26|51.55|52.09|684300|46.558
1539005400|2018-10-08 13:30:00|52.17|52.3|51.83|52.03|592000|46.504
1539091800|2018-10-09 13:30:00|51.4|52.2|51.36|52.14|778900|46.603
1539178200|2018-10-10 13:30:00|53.55|54.15|53.29|53.41|1198200|47.738
1539264600|2018-10-11 13:30:00|53.91|54.02|52.59|52.84|915700|47.228
1539351000|2018-10-12 13:30:00|52.81|52.87|52.24|52.51|686400|46.933
1539610200|2018-10-15 13:30:00|52.23|53.61|52.23|53.36|1373000|47.693
1539696600|2018-10-16 13:30:00|54.25|54.59|54.11|54.24|597500|48.48
1539783000|2018-10-17 13:30:00|53.95|54.25|53.74|54.2|423800|48.444
1539869400|2018-10-18 13:30:00|54.08|54.38|53.72|53.85|469000|48.131
1539955800|2018-10-19 13:30:00|54.61|54.87|54.44|54.72|647300|48.909
1540215000|2018-10-22 13:30:00|54.54|54.84|54.29|54.4|499100|48.623
1540301400|2018-10-23 13:30:00|55.24|55.37|54.37|54.72|797700|48.909
1540387800|2018-10-24 13:30:00|54.39|55.03|54.39|54.71|651500|48.9
1540474200|2018-10-25 13:30:00|54.5|54.6|54.13|54.33|623500|48.56
1540560600|2018-10-26 13:30:00|54.25|54.5|53.49|53.89|641400|48.167
1540819800|2018-10-29 13:30:00|54.31|54.74|54.19|54.39|707800|48.614
1540906200|2018-10-30 13:30:00|54.68|54.92|54.34|54.81|764500|48.989
1540992600|2018-10-31 13:30:00|53.76|53.84|53.32|53.5|821300|47.818
1541079000|2018-11-01 13:30:00|54.67|54.73|53.92|54.47|680700|48.685
1541165400|2018-11-02 13:30:00|53.96|54.14|53.72|53.89|703500|48.167
1541428200|2018-11-05 14:30:00|54.45|55.01|54.43|54.76|590000|48.944
1541514600|2018-11-06 14:30:00|54.93|55.26|54.73|55.21|533700|49.347
1541601000|2018-11-07 14:30:00|55.54|55.67|55.22|55.65|461000|49.74
1541687400|2018-11-08 14:30:00|55.86|55.94|55.24|55.35|407300|49.472
1541773800|2018-11-09 14:30:00|55.83|56.14|55.21|55.42|735300|49.534
1542033000|2018-11-12 14:30:00|55.58|56.02|55.52|55.68|658200|49.767
1542119400|2018-11-13 14:30:00|55.75|55.87|55.37|55.64|710500|49.731
1542205800|2018-11-14 14:30:00|56.37|56.38|55.74|55.8|1125700|49.874
1542292200|2018-11-15 14:30:00|53.86|54.05|53.48|53.64|1267100|47.943
1542378600|2018-11-16 14:30:00|53.12|53.27|52.85|53.13|707200|47.487
1542637800|2018-11-19 14:30:00|53.22|53.63|53.1|53.58|959500|47.89
1542724200|2018-11-20 14:30:00|54.5|54.56|54.07|54.32|1374600|48.551
1542810600|2018-11-21 14:30:00|54.12|54.15|53.24|53.34|1073200|48.626|divid|1.062
1542983400|2018-11-23 14:30:00|52.46|52.73|52.31|52.61|480900|47.96
1543242600|2018-11-26 14:30:00|53.4|53.49|53.09|53.42|728000|48.699
1543329000|2018-11-27 14:30:00|53.55|53.88|53.5|53.7|591600|48.954
1543415400|2018-11-28 14:30:00|53.87|53.96|53.47|53.59|564300|48.854
1543501800|2018-11-29 14:30:00|53.43|53.62|53.19|53.24|561300|48.535
1543588200|2018-11-30 14:30:00|53.36|53.47|53.06|53.45|574600|48.726
1543847400|2018-12-03 14:30:00|52.98|53.27|52.9|53.09|713400|48.398
1543933800|2018-12-04 14:30:00|53.16|53.28|52.76|52.99|924900|48.307
1544106600|2018-12-06 14:30:00|53.09|53.09|52.34|52.95|851200|48.27
1544193000|2018-12-07 14:30:00|53.12|53.27|52.88|53.06|739900|48.371
1544452200|2018-12-10 14:30:00|52.2|52.27|51.11|51.64|943200|47.076
1544538600|2018-12-11 14:30:00|52.38|52.38|51.92|52.03|1140000|47.432
1544625000|2018-12-12 14:30:00|53.14|53.43|53|53.22|851100|48.516
1544711400|2018-12-13 14:30:00|53.75|53.98|53.33|53.52|1071000|48.79
1544797800|2018-12-14 14:30:00|53.21|53.24|52.63|52.78|936200|48.115
1545057000|2018-12-17 14:30:00|53.25|53.29|51.64|51.8|1263200|47.222
1545143400|2018-12-18 14:30:00|49.26|49.54|46.36|46.72|3000900|42.591
1545229800|2018-12-19 14:30:00|48.76|49.21|48.17|48.32|1669800|44.049
1545316200|2018-12-20 14:30:00|50.16|50.39|49.28|49.76|2079900|45.362
1545402600|2018-12-21 14:30:00|49.45|49.89|48.74|48.77|1438400|44.46
1545661800|2018-12-24 14:30:00|49.06|49.15|47.43|47.83|656700|43.603
1545834600|2018-12-26 14:30:00|47.65|48.18|46.92|48.13|1262200|43.876
1545921000|2018-12-27 14:30:00|47.78|48.01|46.99|47.89|1569300|43.657
1546007400|2018-12-28 14:30:00|48.8|48.91|48.15|48.47|1315800|44.186
1546266600|2018-12-31 14:30:00|48.6|48.63|47.69|47.98|1375900|43.74
1546439400|2019-01-02 14:30:00|48.28|48.85|47.96|48.75|1329800|44.441
1546525800|2019-01-03 14:30:00|48.9|49.3|48.72|48.99|1022300|44.66
1546612200|2019-01-04 14:30:00|49.15|49.79|49.09|49.78|670200|45.38
1546871400|2019-01-07 14:30:00|49.63|49.93|49.5|49.77|820100|45.371
1546957800|2019-01-08 14:30:00|49.72|50.32|49.61|50.3|776900|45.854
1547044200|2019-01-09 14:30:00|50.02|50.62|50|50.56|853200|46.091
1547130600|2019-01-10 14:30:00|51.02|51.31|50.85|51.3|680000|46.766
1547217000|2019-01-11 14:30:00|51.45|51.72|51.17|51.51|832100|46.958
1547476200|2019-01-14 14:30:00|51.1|51.12|50.19|50.51|1412200|46.046
1547562600|2019-01-15 14:30:00|50.78|51.26|50.73|51.18|757500|46.657
1547649000|2019-01-16 14:30:00|51.25|51.59|51.24|51.53|610100|46.976
1547735400|2019-01-17 14:30:00|51.12|51.72|51.12|51.44|654400|46.894
1547821800|2019-01-18 14:30:00|52.08|52.16|51.72|52|623100|47.404
1548167400|2019-01-22 14:30:00|51.51|51.93|51.42|51.86|871800|47.277
1548253800|2019-01-23 14:30:00|52.37|52.54|52.28|52.44|574200|47.805
1548340200|2019-01-24 14:30:00|52.19|52.99|51.96|52.95|639600|48.27
1548426600|2019-01-25 14:30:00|52.1|52.53|52.07|52.26|577300|47.641
1548685800|2019-01-28 14:30:00|51.94|52.43|51.85|52.4|643600|47.769
1548772200|2019-01-29 14:30:00|53.21|53.42|52.97|53.32|766100|48.608
1548858600|2019-01-30 14:30:00|53.92|54.12|53.54|53.98|593600|49.209
1548945000|2019-01-31 14:30:00|54.16|54.56|53.93|54.49|570400|49.674
1549031400|2019-02-01 14:30:00|54.29|54.83|54.29|54.78|790200|49.939
1549290600|2019-02-04 14:30:00|54.1|54.67|53.97|54.61|659500|49.784
1549377000|2019-02-05 14:30:00|54.44|55.02|54.42|54.95|597600|50.093
1549463400|2019-02-06 14:30:00|54.63|54.95|54.57|54.69|485500|49.856
1549549800|2019-02-07 14:30:00|55.07|55.09|54.82|55.02|703300|50.157
1549636200|2019-02-08 14:30:00|54.55|54.82|54.47|54.78|495700|49.939
1549895400|2019-02-11 14:30:00|54.4|54.61|54.32|54.52|605400|49.701
1549981800|2019-02-12 14:30:00|54.54|54.69|54.23|54.5|531200|49.683
1550068200|2019-02-13 14:30:00|54.4|54.51|54.26|54.4|343700|49.592
1550154600|2019-02-14 14:30:00|54.45|54.68|54.26|54.36|527700|49.556
1550241000|2019-02-15 14:30:00|54.02|54.36|53.98|54.31|446100|49.51
1550586600|2019-02-19 14:30:00|54.91|55.21|54.75|55.12|547100|50.248
1550673000|2019-02-20 14:30:00|55.13|55.64|55.09|55.54|410800|50.631
1550759400|2019-02-21 14:30:00|55.2|55.98|55.15|55.94|339100|50.996
1550845800|2019-02-22 14:30:00|55.86|56.38|55.75|56.21|460600|51.242
1551105000|2019-02-25 14:30:00|56.11|56.16|55.85|56.06|346000|51.105
1551191400|2019-02-26 14:30:00|56.61|57.03|56.38|56.92|556400|51.889
1551277800|2019-02-27 14:30:00|56.96|57.01|56.7|56.75|681500|51.734
1551364200|2019-02-28 14:30:00|56.29|56.76|56.23|56.5|426600|51.507
1551450600|2019-03-01 14:30:00|56.28|56.54|56.17|56.48|448800|51.488
1551709800|2019-03-04 14:30:00|56.13|56.33|55.84|56.31|398300|51.333
1551796200|2019-03-05 14:30:00|55.85|56.15|55.82|56.1|723700|51.142
1551882600|2019-03-06 14:30:00|55.77|56.03|55.62|55.83|624700|50.896
1551969000|2019-03-07 14:30:00|56.57|57|56.39|56.72|564500|51.707
1552055400|2019-03-08 14:30:00|57.05|57.23|56.92|57.22|367100|52.163
1552311000|2019-03-11 13:30:00|57.1|57.53|57.09|57.35|423900|52.281
1552397400|2019-03-12 13:30:00|57.59|57.93|57.57|57.7|343400|52.6
1552483800|2019-03-13 13:30:00|57.89|58|57.71|57.98|295300|52.856
1552570200|2019-03-14 13:30:00|57.95|58.1|57.75|57.87|307300|52.755
1552656600|2019-03-15 13:30:00|57.99|58.38|57.91|58.28|332200|53.129
1552915800|2019-03-18 13:30:00|58.48|58.63|58.3|58.62|304900|53.439
1553002200|2019-03-19 13:30:00|58.98|59|58.21|58.4|403800|53.239
1553088600|2019-03-20 13:30:00|58.27|58.88|58.18|58.46|334800|53.293
1553175000|2019-03-21 13:30:00|58.36|58.57|57.68|58.13|464900|52.992
1553261400|2019-03-22 13:30:00|58.18|58.53|58.18|58.2|594100|53.056
1553520600|2019-03-25 13:30:00|58.1|58.27|57.93|58.18|370800|53.038
1553607000|2019-03-26 13:30:00|58.62|59.01|58.48|58.93|613100|53.722
1553693400|2019-03-27 13:30:00|58.25|58.74|58.09|58.58|567200|53.403
1553779800|2019-03-28 13:30:00|56.06|56.56|55.82|56.2|795200|51.233
1553866200|2019-03-29 13:30:00|56.25|56.28|55.49|55.84|883200|50.905
1554125400|2019-04-01 13:30:00|55.51|55.69|55.07|55.4|882800|50.504
1554211800|2019-04-02 13:30:00|54.98|55.58|54.87|55.4|1822400|50.504
1554298200|2019-04-03 13:30:00|55.38|55.69|55.1|55.43|905500|50.531
1554384600|2019-04-04 13:30:00|55.32|55.39|54.85|55.17|1171900|50.294
1554471000|2019-04-05 13:30:00|54.21|54.67|54.15|54.55|1445800|49.729
1554730200|2019-04-08 13:30:00|54.68|54.77|54.35|54.45|931300|49.638
1554816600|2019-04-09 13:30:00|54.23|54.38|54.14|54.18|526000|49.392
1554903000|2019-04-10 13:30:00|54.5|54.77|54.44|54.45|754800|49.638
1554989400|2019-04-11 13:30:00|54.07|54.2|53.82|53.95|466200|49.182
1555075800|2019-04-12 13:30:00|53.63|53.8|53.46|53.78|551900|49.027
1555335000|2019-04-15 13:30:00|53.84|53.93|53.66|53.81|281700|49.054
1555421400|2019-04-16 13:30:00|53.83|53.84|53.24|53.27|320500|48.562
1555507800|2019-04-17 13:30:00|53.28|53.52|53.15|53.35|614400|48.635
1555594200|2019-04-18 13:30:00|53.23|53.42|53.14|53.19|301500|48.489
1555939800|2019-04-22 13:30:00|53.28|53.41|53.06|53.15|446600|48.453
1556026200|2019-04-23 13:30:00|53.16|53.27|52.97|53.08|341900|48.389
1556112600|2019-04-24 13:30:00|53.22|53.83|53.19|53.52|382600|48.79
1556199000|2019-04-25 13:30:00|53.43|53.9|53.38|53.68|318400|48.936
1556285400|2019-04-26 13:30:00|54.05|54.25|53.82|53.85|299900|49.091
1556544600|2019-04-29 13:30:00|54.1|54.12|53.78|53.9|347200|49.136
1556631000|2019-04-30 13:30:00|54.22|54.75|54.15|54.72|449400|49.884
1556717400|2019-05-01 13:30:00|54.07|54.45|53.9|53.92|443800|49.155
1556803800|2019-05-02 13:30:00|53.93|54.02|53.64|53.71|326300|48.963
1556890200|2019-05-03 13:30:00|53.99|54.57|53.98|54.43|280900|49.619
1557149400|2019-05-06 13:30:00|53.81|54.32|53.71|54.18|243400|49.392
1557235800|2019-05-07 13:30:00|54.33|54.57|54.11|54.32|383700|49.519
1557322200|2019-05-08 13:30:00|53.85|53.88|53.57|53.59|403800|48.854
1557408600|2019-05-09 13:30:00|53.82|54.04|53.61|53.93|327500|49.164
1557495000|2019-05-10 13:30:00|54.39|54.99|54.28|54.98|421300|50.121
1557754200|2019-05-13 13:30:00|54.77|55.28|54.76|55.27|443000|50.385
1557840600|2019-05-14 13:30:00|55.07|55.16|54.38|54.47|667600|49.656
1557927000|2019-05-15 13:30:00|54.25|54.5|54.07|54.14|535600|49.355
1558013400|2019-05-16 13:30:00|52.28|52.44|51.61|51.84|828100|47.258
1558099800|2019-05-17 13:30:00|51.9|52.33|51.9|52.22|648300|47.605
1558359000|2019-05-20 13:30:00|52.09|52.3|51.79|51.86|333800|47.277
1558445400|2019-05-21 13:30:00|51.76|52.23|51.66|52.16|687100|47.55
1558531800|2019-05-22 13:30:00|51.05|51.72|51.02|51.5|564500|46.948
1558618200|2019-05-23 13:30:00|51|51.32|50.88|51.26|897500|46.73
1558704600|2019-05-24 13:30:00|51.6|51.94|51.52|51.79|472500|47.213
1559050200|2019-05-28 13:30:00|51.58|51.77|51.24|51.3|495800|46.766
1559136600|2019-05-29 13:30:00|51.79|51.82|51.03|51.09|637800|46.575
1559223000|2019-05-30 13:30:00|49.24|49.3|48.84|48.95|681100|46.466|divid|2.026
1559309400|2019-05-31 13:30:00|49.59|50.3|49.59|50.28|779700|47.729
1559568600|2019-06-03 13:30:00|50.43|50.64|50.19|50.6|517200|48.033
1559655000|2019-06-04 13:30:00|50.19|50.22|49.65|50.1|586000|47.558
1559741400|2019-06-05 13:30:00|50.4|50.97|50.33|50.76|492100|48.185
1559827800|2019-06-06 13:30:00|51.45|51.83|51.41|51.52|1279300|48.906
1559914200|2019-06-07 13:30:00|52.77|52.99|51.81|51.83|740900|49.2
1560173400|2019-06-10 13:30:00|51.64|51.82|51.48|51.65|602900|49.029
1560259800|2019-06-11 13:30:00|51.69|51.91|51.66|51.76|420500|49.134
1560346200|2019-06-12 13:30:00|52.17|52.44|52.08|52.13|396200|49.485
1560432600|2019-06-13 13:30:00|51.96|52.12|51.77|51.96|378200|49.324
1560519000|2019-06-14 13:30:00|52.36|52.83|52.32|52.56|410100|49.893
1560778200|2019-06-17 13:30:00|52.27|52.38|52.09|52.18|373100|49.533
1560864600|2019-06-18 13:30:00|53.17|53.24|52.65|52.99|656800|50.301
1560951000|2019-06-19 13:30:00|52.52|53.12|52.5|53|395200|50.311
1561037400|2019-06-20 13:30:00|53.37|53.76|53.33|53.72|377400|50.994
1561123800|2019-06-21 13:30:00|53.8|54.06|53.58|54.04|399900|51.298
1561383000|2019-06-24 13:30:00|54.06|54.19|53.81|53.87|988600|51.137
1561469400|2019-06-25 13:30:00|53.58|53.62|53.16|53.21|572500|50.51
1561555800|2019-06-26 13:30:00|53.06|53.09|52.56|52.6|502600|49.931
1561642200|2019-06-27 13:30:00|52.73|52.89|52.57|52.75|385300|50.074
1561728600|2019-06-28 13:30:00|53.03|53.25|52.95|53.18|339200|50.482
1561987800|2019-07-01 13:30:00|52.88|53.15|52.62|53.12|447000|50.425
1562074200|2019-07-02 13:30:00|54|54.46|53.93|54.38|616200|51.621
1562160600|2019-07-03 13:30:00|54.75|54.8|54.29|54.33|283800|51.573
1562333400|2019-07-05 13:30:00|53.43|53.93|53.01|53.88|471700|51.146
1562592600|2019-07-08 13:30:00|53.2|53.48|53.13|53.45|461000|50.738
1562679000|2019-07-09 13:30:00|53.2|53.51|53.2|53.49|445800|50.776
1562765400|2019-07-10 13:30:00|53.18|53.64|53.03|53.53|489700|50.814
1562851800|2019-07-11 13:30:00|53.28|53.33|52.18|52.85|706200|50.169
1562938200|2019-07-12 13:30:00|52.37|52.77|52.24|52.65|393300|49.979
1563197400|2019-07-15 13:30:00|52.46|52.83|52.42|52.54|369200|49.874
1563283800|2019-07-16 13:30:00|51.78|51.8|51.5|51.66|517200|49.039
1563370200|2019-07-17 13:30:00|51.69|51.86|51.52|51.53|378000|48.916
1563456600|2019-07-18 13:30:00|51.89|52.37|51.68|52.32|484000|49.665
1563543000|2019-07-19 13:30:00|52.28|52.31|51.85|51.88|377000|49.248
1563802200|2019-07-22 13:30:00|52.17|52.19|51.83|51.91|316100|49.276
1563888600|2019-07-23 13:30:00|52.63|52.65|52.24|52.24|455800|49.59
1563975000|2019-07-24 13:30:00|52.74|52.75|52.42|52.61|371900|49.941
1564061400|2019-07-25 13:30:00|52.26|52.55|52.17|52.38|361600|49.722
1564147800|2019-07-26 13:30:00|52.35|52.55|52.21|52.28|274200|49.627
1564407000|2019-07-29 13:30:00|52.57|52.7|52.23|52.43|281000|49.77
1564493400|2019-07-30 13:30:00|52.03|52.2|51.6|51.69|372900|49.067
1564579800|2019-07-31 13:30:00|51.4|51.9|51.22|51.44|440900|48.83
1564666200|2019-08-01 13:30:00|51.2|52.22|51.19|51.99|517000|49.352
1564752600|2019-08-02 13:30:00|52.48|52.5|51.81|51.9|452000|49.267
1565011800|2019-08-05 13:30:00|51.3|51.48|50.53|50.66|445300|48.09
1565098200|2019-08-06 13:30:00|50.8|50.89|50.37|50.76|451800|48.185
1565184600|2019-08-07 13:30:00|50.91|51.55|50.75|51.39|370000|48.783
1565271000|2019-08-08 13:30:00|50.91|51.53|50.88|51.4|353000|48.792
1565357400|2019-08-09 13:30:00|51.43|51.58|51.01|51.04|583200|48.45
1565616600|2019-08-12 13:30:00|51.01|51.22|50.91|51.1|381700|48.507
1565703000|2019-08-13 13:30:00|51.03|51.07|50.53|50.94|627900|48.355
1565789400|2019-08-14 13:30:00|50.66|50.91|50.36|50.38|622800|47.824
1565875800|2019-08-15 13:30:00|51.55|51.72|51.37|51.61|638200|48.991
1565962200|2019-08-16 13:30:00|52.2|52.33|52.1|52.26|468200|49.608
1566221400|2019-08-19 13:30:00|52.34|52.66|51.37|52.5|481600|49.836
1566307800|2019-08-20 13:30:00|51.88|51.97|51.54|51.58|344200|48.963
1566394200|2019-08-21 13:30:00|51.86|52|51.77|51.91|265300|49.276
1566480600|2019-08-22 13:30:00|51.95|52.11|51.69|52.04|322200|49.4
1566567000|2019-08-23 13:30:00|52.65|52.65|51.83|51.91|482600|49.276
1566826200|2019-08-26 13:30:00|51.99|52.06|51.62|52.02|249500|49.381
1566912600|2019-08-27 13:30:00|52.56|52.74|52.28|52.3|498900|49.646
1566999000|2019-08-28 13:30:00|52.02|52.29|51.79|51.87|509700|49.238
1567085400|2019-08-29 13:30:00|52.28|52.32|51.92|52.09|369200|49.447
1567171800|2019-08-30 13:30:00|52.56|52.65|52.01|52.31|400000|49.656
1567517400|2019-09-03 13:30:00|51.84|53.03|51.82|52.93|612200|50.244
1567603800|2019-09-04 13:30:00|52.74|53.01|52.7|52.95|372600|50.263
1567690200|2019-09-05 13:30:00|52.45|52.45|51.81|52.08|605800|49.438
1567776600|2019-09-06 13:30:00|51.68|51.95|51.58|51.7|485700|49.077
1568035800|2019-09-09 13:30:00|51.18|51.19|50.54|50.54|559900|47.976
1568122200|2019-09-10 13:30:00|50.3|50.71|50.26|50.55|491400|47.985
1568208600|2019-09-11 13:30:00|50.5|51.09|50.48|51.06|457000|48.469
1568295000|2019-09-12 13:30:00|51.07|51.38|51.03|51.29|398000|48.688
1568381400|2019-09-13 13:30:00|51.92|51.92|51.38|51.44|363000|48.83
1568640600|2019-09-16 13:30:00|52.28|52.28|51.67|51.73|492900|49.105
1568727000|2019-09-17 13:30:00|51.99|52.58|51.98|52.4|649900|49.741
1568813400|2019-09-18 13:30:00|52.91|53|52.43|52.61|527600|49.941
1568899800|2019-09-19 13:30:00|52.96|53.23|52.92|53.23|416900|50.529
1568986200|2019-09-20 13:30:00|53.3|53.38|53.04|53.16|481900|50.463
1569245400|2019-09-23 13:30:00|53.39|53.6|53.27|53.43|390900|50.719
1569331800|2019-09-24 13:30:00|53.67|54.1|53.6|53.94|555900|51.203
1569418200|2019-09-25 13:30:00|53.49|53.55|53|53.17|406600|50.472
1569504600|2019-09-26 13:30:00|54.44|54.89|54.39|54.62|510100|51.849
1569591000|2019-09-27 13:30:00|54.53|54.55|53.84|54.02|949200|51.279
1569850200|2019-09-30 13:30:00|54.39|54.52|54.05|54.13|649000|51.384
1569936600|2019-10-01 13:30:00|53.65|54.18|53.48|54.05|288500|51.308
1570023000|2019-10-02 13:30:00|53.19|53.41|52.89|52.91|583800|50.226
1570109400|2019-10-03 13:30:00|52.93|53.33|52.87|52.95|289900|50.263
1570195800|2019-10-04 13:30:00|53.24|53.81|53.23|53.76|329500|51.032
1570455000|2019-10-07 13:30:00|54.12|54.24|53.85|54.13|861900|51.384
1570541400|2019-10-08 13:30:00|53.96|54.14|53.67|53.88|923100|51.146
1570627800|2019-10-09 13:30:00|53.67|53.9|53.53|53.6|1232900|50.88
1570714200|2019-10-10 13:30:00|53.39|53.92|53.27|53.84|529100|51.108
1570800600|2019-10-11 13:30:00|56|56.48|55.72|55.78|1162900|52.95
1571059800|2019-10-14 13:30:00|55.55|55.89|55.25|55.34|590100|52.532
1571146200|2019-10-15 13:30:00|56.17|56.97|56.1|56.78|1070200|53.899
1571232600|2019-10-16 13:30:00|57.24|57.39|56.75|57.06|1554700|54.165
1571319000|2019-10-17 13:30:00|57.8|57.85|57.48|57.76|1479400|54.829
1571405400|2019-10-18 13:30:00|57.76|58.29|57.66|58.21|690500|55.257
1571664600|2019-10-21 13:30:00|58.58|58.65|57.83|58.02|589900|55.076
1571751000|2019-10-22 13:30:00|58.68|58.95|58.38|58.46|684000|55.494
1571837400|2019-10-23 13:30:00|59.04|59.5|59.04|59.47|809500|56.453
1571923800|2019-10-24 13:30:00|59.33|59.4|58.65|59.05|1077400|56.054
1572010200|2019-10-25 13:30:00|57.82|57.97|57.37|57.89|614200|54.953
1572269400|2019-10-28 13:30:00|57.75|58.04|57.61|57.65|362500|54.725
1572355800|2019-10-29 13:30:00|56.51|57.58|56.5|57.42|432500|54.507
1572442200|2019-10-30 13:30:00|57.54|58.05|57.48|57.75|349300|54.82
1572528600|2019-10-31 13:30:00|58.38|58.49|58.15|58.37|402600|55.408
1572615000|2019-11-01 13:30:00|58.44|58.53|58|58.12|346200|55.171
1572877800|2019-11-04 14:30:00|58.31|58.32|57.51|57.58|486900|54.659
1572964200|2019-11-05 14:30:00|57.41|57.64|57.12|57.27|311600|54.364
1573050600|2019-11-06 14:30:00|57.8|57.82|57.41|57.45|633100|54.535
1573137000|2019-11-07 14:30:00|57.26|57.27|56.64|56.89|647800|54.004
1573223400|2019-11-08 14:30:00|57.09|57.2|56.75|56.96|370800|54.07
1573482600|2019-11-11 14:30:00|57.01|57.12|56.75|56.77|278300|53.89
1573569000|2019-11-12 14:30:00|57.01|57.12|56.61|56.72|1126200|53.842
1573655400|2019-11-13 14:30:00|56.83|57.22|56.7|56.99|687000|54.098
1573741800|2019-11-14 14:30:00|57.84|58.03|57.32|57.41|595100|54.497
1573828200|2019-11-15 14:30:00|57.38|57.87|57.36|57.74|551100|54.81
1574087400|2019-11-18 14:30:00|59.01|59.25|58.39|58.43|462800|55.465
1574173800|2019-11-19 14:30:00|58.44|58.51|57.89|58.19|360000|55.238
1574260200|2019-11-20 14:30:00|57.63|57.87|57.36|57.5|309000|54.583
1574346600|2019-11-21 14:30:00|57.37|57.44|56.78|57.42|411800|54.507
1574433000|2019-11-22 14:30:00|57.67|57.87|57.34|57.8|367600|54.867
1574692200|2019-11-25 14:30:00|58.51|58.98|58.31|58.94|987200|55.95
1574778600|2019-11-26 14:30:00|58.7|58.74|58.26|58.63|659300|55.655
1574865000|2019-11-27 14:30:00|58.23|58.45|58.11|58.3|574500|56.368|divid|1.067
1575037800|2019-11-29 14:30:00|57.65|57.79|57.36|57.46|232500|55.556
1575297000|2019-12-02 14:30:00|57.29|57.39|56.72|56.87|486600|54.985
1575383400|2019-12-03 14:30:00|56.77|57.13|56.71|57|364900|55.111
1575469800|2019-12-04 14:30:00|57.29|57.58|57.29|57.53|849600|55.623
1575556200|2019-12-05 14:30:00|57.91|58.07|57.79|58.05|1021600|56.126
1575642600|2019-12-06 14:30:00|58.2|58.5|58.14|58.39|528000|56.455
1575901800|2019-12-09 14:30:00|58.55|58.61|58.38|58.47|555900|56.532
1575988200|2019-12-10 14:30:00|58.47|58.6|58.34|58.43|379900|56.494
1576074600|2019-12-11 14:30:00|58.67|59.23|58.62|59.19|576600|57.228
1576161000|2019-12-12 14:30:00|58.36|58.5|57.81|58.21|756300|56.281
1576247400|2019-12-13 14:30:00|62.45|62.46|61.3|61.88|2878900|59.829
1576506600|2019-12-16 14:30:00|61.87|62.58|61.87|62.52|749600|60.448
1576593000|2019-12-17 14:30:00|62.36|62.68|62.19|62.64|879900|60.564
1576679400|2019-12-18 14:30:00|62.44|62.64|62.06|62.46|1237000|60.39
1576765800|2019-12-19 14:30:00|62.29|62.45|62.08|62.27|2354500|60.206
1576852200|2019-12-20 14:30:00|62.43|62.94|62.4|62.65|1471100|60.574
1577111400|2019-12-23 14:30:00|62.57|62.77|62.24|62.46|322200|60.39
1577197800|2019-12-24 14:30:00|62.28|62.54|62|62.43|130900|60.361
1577370600|2019-12-26 14:30:00|62.46|62.71|62.39|62.64|152800|60.564
1577457000|2019-12-27 14:30:00|62.83|62.98|62.74|62.92|271900|60.835
1577716200|2019-12-30 14:30:00|62.82|62.85|62.52|62.65|274100|60.574
1577802600|2019-12-31 14:30:00|62.52|62.74|62.39|62.67|178100|60.593
1577975400|2020-01-02 14:30:00|62.7|62.95|62.13|62.34|452300|60.274
1578061800|2020-01-03 14:30:00|61.98|62.42|61.98|62.2|296300|60.139
1578321000|2020-01-06 14:30:00|62.2|62.42|62.1|62.17|456600|60.11
1578407400|2020-01-07 14:30:00|62.27|62.27|61.7|61.9|591700|59.849
1578493800|2020-01-08 14:30:00|61.42|61.78|61.37|61.62|348300|59.578
1578580200|2020-01-09 14:30:00|61.1|61.27|61.04|61.2|789400|59.172
1578666600|2020-01-10 14:30:00|60.94|61.24|60.94|61.05|513500|59.027
1578925800|2020-01-13 14:30:00|61.14|61.25|60.94|61.11|460300|59.085
1579012200|2020-01-14 14:30:00|61.26|61.41|60.9|61.2|496300|59.172
1579098600|2020-01-15 14:30:00|61.81|62.37|61.78|62.32|1158500|60.255
1579185000|2020-01-16 14:30:00|62.73|62.74|62.47|62.6|525500|60.525
1579271400|2020-01-17 14:30:00|63.26|63.64|63.19|63.54|741300|61.434
1579617000|2020-01-21 14:30:00|64.1|64.41|63.9|64.29|759800|62.159
1579703400|2020-01-22 14:30:00|65.03|65.33|64.88|64.98|637400|62.826
1579789800|2020-01-23 14:30:00|64.93|65.41|64.69|65.33|926000|63.165
1579876200|2020-01-24 14:30:00|66.3|66.46|66.07|66.29|654600|64.093
1580135400|2020-01-27 14:30:00|66.18|66.33|65.36|65.46|561500|63.291
1580221800|2020-01-28 14:30:00|65.51|66.16|65.46|66.06|546200|63.871
1580308200|2020-01-29 14:30:00|66.15|66.37|66.08|66.3|945000|64.103
1580394600|2020-01-30 14:30:00|66.47|66.79|66.18|66.7|460300|64.489
1580481000|2020-01-31 14:30:00|66.37|66.5|65.99|66.28|365800|64.083
1580740200|2020-02-03 14:30:00|65.72|65.84|65.48|65.71|463400|63.532
1580826600|2020-02-04 14:30:00|65.33|65.91|65.14|65.55|366000|63.378
1580913000|2020-02-05 14:30:00|65.73|66.32|65.65|66.06|557900|63.871
1580999400|2020-02-06 14:30:00|66.5|66.6|66.28|66.3|449000|64.103
1581085800|2020-02-07 14:30:00|66.45|66.49|65.9|65.96|351600|63.774
1581345000|2020-02-10 14:30:00|66.39|66.45|66.01|66.3|257800|64.103
1581431400|2020-02-11 14:30:00|66.87|66.93|66.42|66.48|284500|64.277
1581517800|2020-02-12 14:30:00|66.38|66.76|66.11|66.6|423800|64.393
1581604200|2020-02-13 14:30:00|66.27|66.65|66.05|66.56|526500|64.354
1581690600|2020-02-14 14:30:00|67.15|67.69|67.08|67.38|646600|65.147
1582036200|2020-02-18 14:30:00|68.36|68.62|68.17|68.33|959700|66.065
1582122600|2020-02-19 14:30:00|69.04|69.06|68.38|68.38|908600|66.114
1582209000|2020-02-20 14:30:00|68.13|68.37|67.88|68.33|310600|66.065
1582295400|2020-02-21 14:30:00|68.89|69.08|68.58|68.75|264800|66.472
1582554600|2020-02-24 14:30:00|67.36|67.58|67.05|67.1|573400|64.876
1582641000|2020-02-25 14:30:00|67.31|67.37|66.23|66.26|435300|64.064
1582727400|2020-02-26 14:30:00|66.7|67.72|66.64|66.75|495500|64.538
1582813800|2020-02-27 14:30:00|67.47|67.59|65.47|65.47|732000|63.3
1582900200|2020-02-28 14:30:00|62.37|63.65|61.63|63.26|921300|61.163
1583159400|2020-03-02 14:30:00|62.9|65.09|62.77|64.73|1105000|62.585
1583245800|2020-03-03 14:30:00|65.48|65.9|63.5|64.07|1826500|61.947
1583332200|2020-03-04 14:30:00|66.42|67.91|66.06|67.91|1583900|65.659
1583418600|2020-03-05 14:30:00|66.93|68.08|66.91|67.59|701100|65.35
1583505000|2020-03-06 14:30:00|65.93|66.68|65.37|66.55|632100|64.344
1583760600|2020-03-09 13:30:00|63.79|64.56|62.2|62.99|699000|60.902
1583847000|2020-03-10 13:30:00|62.66|63.64|60.03|62.08|1302300|60.023
1583933400|2020-03-11 13:30:00|61|61.07|58.92|59.43|892300|57.46
1584019800|2020-03-12 13:30:00|55.74|55.74|53.01|53.85|1347500|52.065
1584106200|2020-03-13 13:30:00|55.58|55.79|52.75|55.69|1335600|53.844
1584365400|2020-03-16 13:30:00|51.79|53.53|50.91|51.43|1435000|49.726
1584451800|2020-03-17 13:30:00|55.05|59.33|54.12|58.93|1613400|56.977
1584538200|2020-03-18 13:30:00|54.3|56.88|53.54|54.52|1017700|52.713
1584624600|2020-03-19 13:30:00|53.4|55.1|52.32|53.07|1247500|51.311
1584711000|2020-03-20 13:30:00|52.54|53.91|49.51|49.65|1189300|48.005
1584970200|2020-03-23 13:30:00|48.65|49.26|44.29|45.35|1707200|43.847
1585056600|2020-03-24 13:30:00|47.69|49.88|47.38|49.55|930300|47.908
1585143000|2020-03-25 13:30:00|50.5|54.51|50.31|53.2|1172800|51.437
1585229400|2020-03-26 13:30:00|53.59|57.5|53.51|57.14|815200|55.246
1585315800|2020-03-27 13:30:00|55.95|58.81|55.5|57.47|1013100|55.565
1585575000|2020-03-30 13:30:00|58.17|59.47|57.84|59.32|803700|57.354
1585661400|2020-03-31 13:30:00|58.61|59.16|57.74|58.27|627700|56.339
1585747800|2020-04-01 13:30:00|56.68|57.41|55.34|55.65|805600|53.806
1585834200|2020-04-02 13:30:00|54.32|55.15|53.25|54.27|774200|52.471
1585920600|2020-04-03 13:30:00|51.27|51.8|50.86|51.22|774500|49.523
1586179800|2020-04-06 13:30:00|52.32|54.18|52.26|53.45|953000|51.679
1586266200|2020-04-07 13:30:00|53.82|54.04|52.21|52.57|1283500|50.828
1586352600|2020-04-08 13:30:00|53.87|54.98|53.07|54.42|729400|52.616
1586439000|2020-04-09 13:30:00|55.07|56.66|54.94|56.5|840500|54.628
1586784600|2020-04-13 13:30:00|55.81|56.31|54.87|55.76|316700|53.912
1586871000|2020-04-14 13:30:00|56.36|57.07|56.3|56.72|584100|54.84
1586957400|2020-04-15 13:30:00|55|56.13|54.9|55.31|465700|53.477
1587043800|2020-04-16 13:30:00|56.67|56.91|55.39|55.9|411400|54.047
1587130200|2020-04-17 13:30:00|57.09|57.31|56.2|56.96|504500|55.072
1587389400|2020-04-20 13:30:00|56.29|56.92|55.56|55.61|329600|53.767
1587475800|2020-04-21 13:30:00|56.14|56.21|54.76|55.18|478700|53.351
1587562200|2020-04-22 13:30:00|57.04|57.91|56.96|57.73|365900|55.817
1587648600|2020-04-23 13:30:00|57.62|58.13|57.03|57.23|442800|55.333
1587735000|2020-04-24 13:30:00|58.15|58.28|57.57|58.13|560900|56.203
1587994200|2020-04-27 13:30:00|58.09|58.92|57.96|58.6|527200|56.658
1588080600|2020-04-28 13:30:00|59.29|59.3|58.34|58.41|313300|56.474
1588167000|2020-04-29 13:30:00|59.3|59.3|58.58|58.75|466500|56.803
1588253400|2020-04-30 13:30:00|59.09|59.21|58.02|58.56|531200|56.619
1588339800|2020-05-01 13:30:00|58.59|58.61|57.24|57.36|708300|55.459
1588599000|2020-05-04 13:30:00|58.2|58.53|57.77|58.09|901800|56.165
1588685400|2020-05-05 13:30:00|58.55|58.93|58.39|58.52|379100|56.581
1588771800|2020-05-06 13:30:00|58.14|58.2|57.31|57.31|388600|55.411
1588858200|2020-05-07 13:30:00|56.97|57.25|56.43|56.58|298200|54.705
1588944600|2020-05-08 13:30:00|57.16|57.78|56.85|57.57|331500|55.662
1589203800|2020-05-11 13:30:00|56.94|57.53|56.64|57.35|359100|55.449
1589290200|2020-05-12 13:30:00|57.88|58.22|57.22|57.27|303100|55.372
1589376600|2020-05-13 13:30:00|58.19|58.23|56.72|56.91|522000|55.024
1589463000|2020-05-14 13:30:00|56.14|56.28|55.15|56.02|385600|54.163
1589549400|2020-05-15 13:30:00|56.36|56.59|55.14|55.74|472300|53.893
1589808600|2020-05-18 13:30:00|56.5|57.44|56.33|57.25|1349600|55.353
1589895000|2020-05-19 13:30:00|56.17|56.31|55.61|55.61|389200|53.767
1589981400|2020-05-20 13:30:00|56.54|56.62|55.96|56.17|308500|54.308
1590067800|2020-05-21 13:30:00|55.64|55.93|55.14|55.25|479100|53.419
1590154200|2020-05-22 13:30:00|53.58|54.08|53.26|54.01|515200|52.22
1590499800|2020-05-26 13:30:00|54.8|55.29|54.62|54.71|630000|52.897
1590586200|2020-05-27 13:30:00|54.69|55.43|54.61|55.33|674500|53.496
1590672600|2020-05-28 13:30:00|57.26|57.63|56.9|57.1|414700|55.208
1590759000|2020-05-29 13:30:00|57.2|57.52|56.58|57.12|528100|55.227
1591018200|2020-06-01 13:30:00|57.57|58.58|57.38|58.21|348600|56.281
1591104600|2020-06-02 13:30:00|58.84|58.89|58.39|58.8|345500|56.851
1591191000|2020-06-03 13:30:00|59.31|60.57|59.28|60.2|384400|58.205
1591277400|2020-06-04 13:30:00|59.34|59.79|58.5|58.88|417700|56.929
1591363800|2020-06-05 13:30:00|58.38|58.53|57.73|57.96|564200|56.039
1591623000|2020-06-08 13:30:00|58.75|59.99|58.66|59.89|382700|57.905
1591709400|2020-06-09 13:30:00|58.9|58.97|58.41|58.77|449800|56.822
1591795800|2020-06-10 13:30:00|59.9|59.99|59.28|59.53|371700|57.557
1591882200|2020-06-11 13:30:00|58.67|58.71|56.41|56.53|554700|54.657
1591968600|2020-06-12 13:30:00|57.94|58.17|56.67|57.37|351800|55.469
1592227800|2020-06-15 13:30:00|57.16|58.48|56.92|58.27|375700|56.339
1592314200|2020-06-16 13:30:00|58.36|59|58.16|58.62|546800|56.677
1592400600|2020-06-17 13:30:00|59.78|59.89|59.07|59.25|470900|57.286
1592487000|2020-06-18 13:30:00|59.28|59.29|58.64|59.04|652800|57.083
1592573400|2020-06-19 13:30:00|60.13|60.35|59.5|59.75|535400|57.77
1592832600|2020-06-22 13:30:00|60.58|60.64|59.81|60.09|1078600|58.099
1592919000|2020-06-23 13:30:00|60.79|61.37|60.29|60.39|912600|58.389
1593005400|2020-06-24 13:30:00|60.05|60.25|59.24|59.39|600400|57.422
1593091800|2020-06-25 13:30:00|60.35|60.59|59.3|60.01|964000|58.021
1593178200|2020-06-26 13:30:00|59.78|60.25|58.96|59.19|703900|57.228
1593437400|2020-06-29 13:30:00|59.3|60.04|59.21|60.04|571100|58.05
1593523800|2020-06-30 13:30:00|60.41|61.15|60.29|60.74|951100|58.727
1593610200|2020-07-01 13:30:00|59.76|60.18|59.16|60.09|981800|60.09|divid|2.013
1593696600|2020-07-02 13:30:00|58.48|58.76|58.14|58.16|689800|58.16
1594042200|2020-07-06 13:30:00|57.8|58.05|56.95|57.36|520600|57.36
1594128600|2020-07-07 13:30:00|56.49|56.7|56.11|56.16|629500|56.16
1594215000|2020-07-08 13:30:00|56.26|57.56|56.17|57.38|1091800|57.38
1594301400|2020-07-09 13:30:00|54.05|54.44|53.33|53.63|1273400|53.63
1594387800|2020-07-10 13:30:00|55.08|55.59|54.74|55.27|539300|55.27
1594647000|2020-07-13 13:30:00|54.45|55.31|54.38|54.57|650100|54.57
1594733400|2020-07-14 13:30:00|54.56|55.4|54.52|55.34|568500|55.34
1594819800|2020-07-15 13:30:00|55.05|55.48|54.58|54.73|721200|54.73
1594906200|2020-07-16 13:30:00|55.14|55.45|54.99|55.14|400000|55.14
1594992600|2020-07-17 13:30:00|55.99|56.19|55.74|56.06|413800|56.06