1164810600|2006-11-29 14:30:00|22|22.5|20.81|20.85|12208800|11.386
1164897000|2006-11-30 14:30:00|21.28|21.85|21|21.55|1883400|11.768
1164983400|2006-12-01 14:30:00|21.85|22.25|21.29|22.2|777800|12.123
1165242600|2006-12-04 14:30:00|22.2|22.2|21.56|22.07|960800|12.052
1165329000|2006-12-05 14:30:00|21.78|22.13|21.78|22|675000|12.014
1165415400|2006-12-06 14:30:00|21.85|21.93|21.52|21.7|945600|11.85
1165501800|2006-12-07 14:30:00|21.36|21.93|21.36|21.9|657200|11.959
1165588200|2006-12-08 14:30:00|21.97|22.02|21.75|21.9|775100|11.959
1165847400|2006-12-11 14:30:00|21.96|22|21.9|22|357200|12.014
1165933800|2006-12-12 14:30:00|21.75|21.9|21.69|21.7|236100|11.85
1166020200|2006-12-13 14:30:00|21.73|21.89|21.18|21.39|266300|11.681
1166106600|2006-12-14 14:30:00|21.2|21.77|21.2|21.75|241200|11.877
1166193000|2006-12-15 14:30:00|21.2|22.1|21.2|21.75|315300|11.877
1166452200|2006-12-18 14:30:00|21.24|21.75|21.21|21.51|363100|11.746
1166538600|2006-12-19 14:30:00|21.26|21.4|20.92|21|302400|11.468
1166625000|2006-12-20 14:30:00|21.89|21.89|21.01|21.27|164400|11.615
1166711400|2006-12-21 14:30:00|21.3|21.31|20.96|21.1|114300|11.522
1166797800|2006-12-22 14:30:00|21.04|21.07|20.85|21.04|79000|11.489
1167143400|2006-12-26 14:30:00|20.92|21.62|20.81|21.44|57000|11.708
1167229800|2006-12-27 14:30:00|21.51|22.43|21.5|22.07|453400|12.052
1167316200|2006-12-28 14:30:00|21.7|22.75|21.7|22.31|184200|12.183
1167402600|2006-12-29 14:30:00|22.17|22.72|22.17|22.26|119100|12.156
1167834600|2007-01-03 14:30:00|22.05|23.15|22.05|22.99|567600|12.554
1167921000|2007-01-04 14:30:00|22.78|23.25|22.59|23.15|292400|12.642
1168007400|2007-01-05 14:30:00|23.24|23.42|22.51|23.28|288000|12.713
1168266600|2007-01-08 14:30:00|23.44|24.79|23.31|23.5|501400|12.833
1168353000|2007-01-09 14:30:00|22.99|23.61|22.5|22.6|571200|12.341
1168439400|2007-01-10 14:30:00|22.66|22.82|21.51|21.85|542000|11.932
1168525800|2007-01-11 14:30:00|22.26|23|21.63|22.65|877800|12.369
1168612200|2007-01-12 14:30:00|22.8|23.31|22.8|23.16|384500|12.647
1168957800|2007-01-16 14:30:00|22.93|23.74|22.77|23.61|512700|12.893
1169044200|2007-01-17 14:30:00|23.7|24.2|23.01|24.05|431400|13.133
1169130600|2007-01-18 14:30:00|24.19|24.19|23.81|24|196800|13.106
1169217000|2007-01-19 14:30:00|24.1|24.2|23.81|24|319100|13.106
1169476200|2007-01-22 14:30:00|24|24.25|23.9|24.05|309600|13.133
1169562600|2007-01-23 14:30:00|24.24|24.24|23.65|23.76|361400|12.975
1169649000|2007-01-24 14:30:00|24.03|24.03|23.21|23.85|153500|13.024
1169735400|2007-01-25 14:30:00|24.07|24.11|23.46|23.75|179700|12.969
1169821800|2007-01-26 14:30:00|23.95|24.03|23.37|23.95|261700|13.078
1170081000|2007-01-29 14:30:00|24.15|24.5|23.93|24.31|297100|13.275
1170167400|2007-01-30 14:30:00|24.4|24.52|24.07|24.21|249100|13.22
1170253800|2007-01-31 14:30:00|23.84|24.43|23.84|24.26|113600|13.248
1170340200|2007-02-01 14:30:00|24.59|24.59|24.1|24.19|269300|13.21
1170426600|2007-02-02 14:30:00|24.4|24.75|23.85|24.7|180000|13.488
1170685800|2007-02-05 14:30:00|24.74|25.75|24.59|25.35|251500|13.843
1170772200|2007-02-06 14:30:00|25.29|25.29|24.25|24.82|179700|13.554
1170858600|2007-02-07 14:30:00|24.75|25.07|24.1|24.98|221400|13.641
1170945000|2007-02-08 14:30:00|25.1|25.25|24.47|24.92|111000|13.608
1171031400|2007-02-09 14:30:00|25.01|25.24|24.48|24.48|88100|13.368
1171290600|2007-02-12 14:30:00|24.38|24.97|24.22|24.4|81100|13.324
1171377000|2007-02-13 14:30:00|24.48|25.1|24.48|24.76|77500|13.521
1171463400|2007-02-14 14:30:00|24.75|25.1|24.71|24.75|39000|13.515
1171549800|2007-02-15 14:30:00|25.16|25.18|24.41|24.59|105900|13.428
1171636200|2007-02-16 14:30:00|25.24|25.24|24.32|24.35|74300|13.297
1171981800|2007-02-20 14:30:00|24.21|25.2|24.2|25|305800|13.652
1172068200|2007-02-21 14:30:00|24.95|25.3|24.69|25|96700|13.652
1172154600|2007-02-22 14:30:00|25.24|25.5|25.09|25.3|92800|13.816
1172241000|2007-02-23 14:30:00|25.35|25.5|25.05|25.23|123400|13.777
1172500200|2007-02-26 14:30:00|25.25|25.25|24.55|24.73|85900|13.504
1172586600|2007-02-27 14:30:00|24.21|24.29|22.63|22.67|529000|12.379
1172673000|2007-02-28 14:30:00|22.6|23.75|22.6|23.48|491300|12.822
1172759400|2007-03-01 14:30:00|22.5|23.55|22.48|23.32|219200|12.734
1172845800|2007-03-02 14:30:00|23.46|23.75|23.01|23.24|175900|12.691
1173105000|2007-03-05 14:30:00|22.96|23.5|22.92|23.09|126200|12.609
1173191400|2007-03-06 14:30:00|23.56|24.25|23.45|23.87|225800|13.035
1173277800|2007-03-07 14:30:00|24.53|24.75|23.88|23.91|222400|13.057
1173364200|2007-03-08 14:30:00|24.57|25|24.3|24.7|240600|13.488
1173450600|2007-03-09 14:30:00|25|25.75|24.62|24.8|195800|13.543
1173706200|2007-03-12 13:30:00|24.93|25.43|24.62|25.08|150000|13.696
1173792600|2007-03-13 13:30:00|25.24|25.35|24.5|24.62|82100|13.444
1173879000|2007-03-14 13:30:00|24.44|25.42|24.05|25.08|300300|13.696
1173965400|2007-03-15 13:30:00|25.24|25.71|24.91|24.92|110500|13.608
1174051800|2007-03-16 13:30:00|25.05|25.64|24.48|25.13|203300|13.723
1174311000|2007-03-19 13:30:00|25.35|25.78|25.25|25.7|119100|14.034
1174397400|2007-03-20 13:30:00|25.54|26.78|25.12|25.96|232500|14.176
1174483800|2007-03-21 13:30:00|26|26.76|26|26.56|209300|14.504
1174570200|2007-03-22 13:30:00|26.75|26.88|26|26.46|113500|14.449
1174656600|2007-03-23 13:30:00|26.15|26.6|25.81|26.47|75300|14.455
1174915800|2007-03-26 13:30:00|26.32|26.6|26.05|26.21|100800|14.313
1175002200|2007-03-27 13:30:00|26.05|26.05|25.35|25.41|229900|13.876
1175088600|2007-03-28 13:30:00|25.16|25.49|24.96|25.49|108800|13.919
1175175000|2007-03-29 13:30:00|25.33|26.25|25.33|26.09|74500|14.247
1175261400|2007-03-30 13:30:00|26.1|27.25|26.1|27.11|302800|14.804
1175520600|2007-04-02 13:30:00|27.11|27.63|27.11|27.3|188800|14.908
1175607000|2007-04-03 13:30:00|27.4|27.97|27.33|27.89|128200|15.23
1175693400|2007-04-04 13:30:00|27.96|28.74|27.92|28.66|190600|15.65
1175779800|2007-04-05 13:30:00|28.75|29|28.48|28.77|76000|15.711
1176125400|2007-04-09 13:30:00|28.9|29.74|28.9|29.3|288000|16
1176211800|2007-04-10 13:30:00|29.4|30.14|28.9|29.1|342800|15.891
1176298200|2007-04-11 13:30:00|29.15|29.15|28.86|29.03|129500|15.853
1176384600|2007-04-12 13:30:00|29.1|29.16|28.14|28.99|250800|15.831
1176471000|2007-04-13 13:30:00|28.85|29.1|28.71|28.8|74900|15.727
1176730200|2007-04-16 13:30:00|28.85|29.1|28.07|28.52|105200|15.574
1176816600|2007-04-17 13:30:00|28.52|28.97|28.12|28.3|230600|15.454
1176903000|2007-04-18 13:30:00|28.04|28.5|28.02|28.3|46300|15.454
1176989400|2007-04-19 13:30:00|28.4|28.4|27.73|28|108700|15.29
1177075800|2007-04-20 13:30:00|28|28.27|27.85|27.96|127500|15.268
1177335000|2007-04-23 13:30:00|27.69|28.48|27.61|28.01|33200|15.296
1177421400|2007-04-24 13:30:00|27.33|28.05|27|27.86|176000|15.214
1177507800|2007-04-25 13:30:00|27.99|29.13|27.8|28.95|318200|15.809
1177594200|2007-04-26 13:30:00|28.76|29.26|28.57|29|184700|15.836
1177680600|2007-04-27 13:30:00|28.78|29.4|28.76|29.27|76700|15.984
1177939800|2007-04-30 13:30:00|29.48|29.61|29.09|29.24|33900|15.967
1178026200|2007-05-01 13:30:00|28.45|29.6|28.37|29.47|69200|16.093
1178112600|2007-05-02 13:30:00|29.64|29.64|28.13|28.54|221300|15.585
1178199000|2007-05-03 13:30:00|28.42|28.42|27.2|27.55|565100|15.044
1178285400|2007-05-04 13:30:00|27.55|28.46|27.26|28.44|370600|15.53
1178544600|2007-05-07 13:30:00|28.48|28.77|28.13|28.41|246200|15.514
1178631000|2007-05-08 13:30:00|28.55|28.55|27.72|27.81|229400|15.186
1178717400|2007-05-09 13:30:00|28.24|29.04|27.9|28.82|502100|15.738
1178803800|2007-05-10 13:30:00|28.7|28.93|28.39|28.5|76100|15.563
1178890200|2007-05-11 13:30:00|28.58|28.95|28.46|28.91|89500|15.787
1179149400|2007-05-14 13:30:00|29.24|29.73|28.95|29.37|68100|16.038
1179235800|2007-05-15 13:30:00|29.56|29.94|28.86|28.97|86000|15.82
1179322200|2007-05-16 13:30:00|28.77|29.57|28.08|29.5|66900|16.109
1179408600|2007-05-17 13:30:00|29.71|29.71|28.85|28.95|138800|15.809
1179495000|2007-05-18 13:30:00|28.95|29.43|28.91|29.35|47600|16.027
1179754200|2007-05-21 13:30:00|29.48|29.5|28.77|29.07|72100|15.874
1179840600|2007-05-22 13:30:00|28.9|29.33|28.9|29.12|56900|15.902
1179927000|2007-05-23 13:30:00|29.1|29.26|28.35|28.35|50100|15.481
1180013400|2007-05-24 13:30:00|28.26|28.32|27.76|28.01|132400|15.296
1180099800|2007-05-25 13:30:00|28.02|28.05|26.7|27.33|295400|14.924
1180445400|2007-05-29 13:30:00|27.66|28.28|27.03|27.3|118600|14.908
1180531800|2007-05-30 13:30:00|27.09|27.49|26.46|27.23|151900|14.87
1180618200|2007-05-31 13:30:00|27.11|28.05|27.11|27.57|156600|15.055
1180704600|2007-06-01 13:30:00|27.44|27.77|27.2|27.72|122100|15.137
1180963800|2007-06-04 13:30:00|27.63|27.64|27.24|27.3|83900|14.908
1181050200|2007-06-05 13:30:00|27.18|27.58|26.88|27.05|174000|14.771
1181136600|2007-06-06 13:30:00|27.2|27.2|26.61|26.68|92800|14.569
1181223000|2007-06-07 13:30:00|26.6|26.61|24.25|25.78|466800|14.078
1181309400|2007-06-08 13:30:00|25.09|26.8|25.09|26.73|183700|14.597
1181568600|2007-06-11 13:30:00|26.47|27.6|26.47|27.39|97100|14.957
1181655000|2007-06-12 13:30:00|27.94|28.02|27.37|27.92|159200|15.246
1181741400|2007-06-13 13:30:00|27.81|27.96|27.23|27.67|108600|15.11
1181827800|2007-06-14 13:30:00|27.58|28.15|27.56|27.72|69800|15.137
1181914200|2007-06-15 13:30:00|27.96|28.1|27.29|27.57|59200|15.055
1182173400|2007-06-18 13:30:00|26.9|28.21|26.9|28.11|115600|15.35
1182259800|2007-06-19 13:30:00|28.03|28.85|28.03|28.37|67400|15.492
1182346200|2007-06-20 13:30:00|28.41|28.41|27.2|27.41|24300|14.968
1182432600|2007-06-21 13:30:00|27.51|28.08|27.04|27.26|125000|14.886
1182519000|2007-06-22 13:30:00|27.23|27.31|26.87|27.24|139100|14.875
1182778200|2007-06-25 13:30:00|27|27.32|26.5|26.75|74400|14.607
1182864600|2007-06-26 13:30:00|26.75|27.15|26.57|26.59|191300|14.52
1182951000|2007-06-27 13:30:00|26.29|27.13|26.26|26.82|112400|14.646
1183037400|2007-06-28 13:30:00|26.71|27.39|26.71|27.26|18300|14.886
1183123800|2007-06-29 13:30:00|27.16|27.82|27.11|27.47|36700|15.001
1183383000|2007-07-02 13:30:00|27.8|28.66|27.46|28.27|46100|15.438
1183469400|2007-07-03 13:30:00|28.16|29.6|28.16|29.32|85100|16.011
1183642200|2007-07-05 13:30:00|28.57|29.65|28.57|29.17|79400|15.929
1183728600|2007-07-06 13:30:00|29.57|29.65|29.19|29.22|146900|15.956
1183987800|2007-07-09 13:30:00|28.92|29.7|28.83|28.9|31200|15.782
1184074200|2007-07-10 13:30:00|29.1|29.2|28.34|28.52|22800|15.574
1184160600|2007-07-11 13:30:00|29.13|29.13|28.38|28.76|132900|15.815|divid|0.199
1184247000|2007-07-12 13:30:00|28.96|29.14|28.39|29|116600|15.947
1184333400|2007-07-13 13:30:00|29.12|29.12|28.37|28.62|460100|15.738
1184592600|2007-07-16 13:30:00|28.6|29.07|28.14|28.44|40100|15.639
1184679000|2007-07-17 13:30:00|28.6|28.93|28.15|28.61|285900|15.733
1184765400|2007-07-18 13:30:00|28.74|28.75|28.24|28.63|29000|15.744
1184851800|2007-07-19 13:30:00|28.54|28.94|28.54|28.71|20400|15.788
1184938200|2007-07-20 13:30:00|28.73|28.9|28.61|28.82|24700|15.848
1185197400|2007-07-23 13:30:00|28.88|29.5|28.19|28.2|81500|15.507
1185283800|2007-07-24 13:30:00|28.12|28.24|27.22|27.46|56700|15.101
1185370200|2007-07-25 13:30:00|27.56|28.22|26.91|28|162300|15.397
1185456600|2007-07-26 13:30:00|27.69|27.84|26.28|26.79|245400|14.732
1185543000|2007-07-27 13:30:00|26.99|26.99|26.25|26.35|76000|14.49
1185802200|2007-07-30 13:30:00|26.68|27.2|26.24|26.77|128500|14.721
1185888600|2007-07-31 13:30:00|26.98|27.19|26.26|26.7|56200|14.683
1185975000|2007-08-01 13:30:00|26.46|26.83|25.6|25.68|108700|14.122
1186061400|2007-08-02 13:30:00|26.11|26.25|25.49|25.49|51100|14.017
1186147800|2007-08-03 13:30:00|25.5|25.7|24.89|25.07|102200|13.786
1186407000|2007-08-06 13:30:00|24.98|25.21|24.92|25.09|96600|13.797
1186493400|2007-08-07 13:30:00|25.14|25.47|25.05|25.47|115000|14.006
1186579800|2007-08-08 13:30:00|25.57|27.2|25.57|26.19|310700|14.402
1186666200|2007-08-09 13:30:00|26.07|26.07|25.22|25.45|142200|13.995
1186752600|2007-08-10 13:30:00|25.4|26.16|25.03|25.83|115200|14.204
1187011800|2007-08-13 13:30:00|26.23|26.46|25.96|26.08|132300|14.342
1187098200|2007-08-14 13:30:00|26.96|26.96|25.22|25.22|147100|13.869
1187184600|2007-08-15 13:30:00|25.16|25.52|24.52|24.78|50100|13.627
1187271000|2007-08-16 13:30:00|24.5|24.5|22|23.3|218200|12.813
1187357400|2007-08-17 13:30:00|23.15|23.84|22.52|23.38|306200|12.857
1187616600|2007-08-20 13:30:00|23.51|24.2|23.5|23.99|320600|13.192
1187703000|2007-08-21 13:30:00|23.55|24.55|23.22|24.1|195300|13.253
1187789400|2007-08-22 13:30:00|24.48|25.84|24.37|25.79|104900|14.182
1187875800|2007-08-23 13:30:00|26|26.21|25.62|25.83|182400|14.204
1187962200|2007-08-24 13:30:00|25.89|25.98|25.06|25.8|188100|14.188
1188221400|2007-08-27 13:30:00|25.75|26.66|25.59|25.74|70300|14.155
1188307800|2007-08-28 13:30:00|25.43|26.25|25.23|25.85|98200|14.215
1188394200|2007-08-29 13:30:00|25.69|26.06|25.27|25.79|434000|14.182
1188480600|2007-08-30 13:30:00|25.75|26.36|25.15|25.39|195600|13.962
1188567000|2007-08-31 13:30:00|26.11|27.25|25.13|26.55|304200|14.6
1188912600|2007-09-04 13:30:00|26.31|28.74|26.31|28.01|222800|15.403
1188999000|2007-09-05 13:30:00|27.99|28.64|27.91|28.26|83900|15.54
1189085400|2007-09-06 13:30:00|28.7|28.75|27.34|28.31|64300|15.568
1189171800|2007-09-07 13:30:00|28.28|28.28|27.35|27.98|51800|15.386
1189431000|2007-09-10 13:30:00|28.07|28.11|27.44|27.72|59700|15.244
1189517400|2007-09-11 13:30:00|27.62|28.44|27.59|28.22|27300|15.518
1189603800|2007-09-12 13:30:00|27.93|28.36|27.65|28.18|93400|15.496
1189690200|2007-09-13 13:30:00|28.32|29.08|28.19|28.64|91900|15.749
1189776600|2007-09-14 13:30:00|28.7|28.79|28|28.45|47900|15.645
1190035800|2007-09-17 13:30:00|28.34|28.34|27.85|28.24|25900|15.529
1190122200|2007-09-18 13:30:00|28.13|28.67|28.03|28.66|29200|15.76
1190208600|2007-09-19 13:30:00|28.94|29.4|27.78|28.16|63800|15.485
1190295000|2007-09-20 13:30:00|28.51|28.79|27.64|27.76|75100|15.266
1190381400|2007-09-21 13:30:00|28.29|28.99|28.29|28.54|20600|15.694
1190640600|2007-09-24 13:30:00|28.42|28.78|27.84|28.69|28400|15.777
1190727000|2007-09-25 13:30:00|28.62|29|28.1|28.55|24900|15.7
1190813400|2007-09-26 13:30:00|28.81|28.99|27.9|28.62|43900|15.738
1190899800|2007-09-27 13:30:00|28.87|28.99|28.06|28.59|59200|15.722
1190986200|2007-09-28 13:30:00|28.38|28.99|27.89|28.8|39900|15.837
1191245400|2007-10-01 13:30:00|28.63|29.03|27.25|28.65|108000|15.755
1191331800|2007-10-02 13:30:00|28.63|28.64|27.52|27.99|72900|15.392
1191418200|2007-10-03 13:30:00|28.08|28.08|26.94|26.98|144500|14.837
1191504600|2007-10-04 13:30:00|27.23|27.68|27.02|27.27|158900|14.996
1191591000|2007-10-05 13:30:00|27.55|28.41|27.3|28.08|82300|15.441
1191850200|2007-10-08 13:30:00|27.66|28.12|27.31|27.98|110700|15.386
1191936600|2007-10-09 13:30:00|27.83|28.78|27.6|28.29|68100|15.557
1192023000|2007-10-10 13:30:00|28.49|29.03|28.26|28.83|29400|15.965|divid|0.197
1192109400|2007-10-11 13:30:00|29.08|29.23|28.5|28.55|60600|15.81
1192195800|2007-10-12 13:30:00|29.56|29.63|28.63|29.6|58100|16.391
1192455000|2007-10-15 13:30:00|29.74|30.39|29.3|30.11|90900|16.674
1192541400|2007-10-16 13:30:00|30.23|30.49|29.88|30.34|41300|16.801
1192627800|2007-10-17 13:30:00|30.44|30.99|30.24|30.63|79500|16.962
1192714200|2007-10-18 13:30:00|30.42|31.45|30.42|31|54000|17.167
1192800600|2007-10-19 13:30:00|31.11|31.19|29.9|29.94|59000|16.58
1193059800|2007-10-22 13:30:00|30|30.33|29.41|29.82|77600|16.513
1193146200|2007-10-23 13:30:00|30.2|31.4|29.95|30.79|150000|17.05
1193232600|2007-10-24 13:30:00|30.19|30.75|29.89|30.33|46800|16.796
1193319000|2007-10-25 13:30:00|29.83|31.04|29.81|29.85|76000|16.53
1193405400|2007-10-26 13:30:00|29.89|30.42|28.86|30.11|168800|16.674
1193664600|2007-10-29 13:30:00|30.1|31.04|29.63|30.15|51600|16.696
1193751000|2007-10-30 13:30:00|30.55|30.56|29.1|30|68600|16.613
1193837400|2007-10-31 13:30:00|29.77|31.14|29.44|30.72|368000|17.012
1193923800|2007-11-01 13:30:00|30.14|31.03|29.57|30.57|119600|16.929
1194010200|2007-11-02 13:30:00|30.59|30.98|29.6|30.58|51300|16.934
1194273000|2007-11-05 14:30:00|30.12|30.95|29.99|29.99|149200|16.607
1194359400|2007-11-06 14:30:00|30.29|30.39|29.37|29.91|172200|16.563
1194445800|2007-11-07 14:30:00|29.46|29.83|28.3|28.53|66300|15.799
1194532200|2007-11-08 14:30:00|28.35|29.49|27.24|27.5|197400|15.229
1194618600|2007-11-09 14:30:00|27.18|27.43|25.84|26.76|139200|14.819
1194877800|2007-11-12 14:30:00|26.5|27.41|25.79|26.83|52900|14.858
1194964200|2007-11-13 14:30:00|26.95|28.09|26.82|28.09|82700|15.555
1195050600|2007-11-14 14:30:00|28.47|28.47|27.87|27.9|98900|15.45
1195137000|2007-11-15 14:30:00|27.59|28.71|27.23|27.49|54700|15.223
1195223400|2007-11-16 14:30:00|27.75|27.75|26.86|27.09|35600|15.002
1195482600|2007-11-19 14:30:00|27.34|28.24|26.19|26.55|47700|14.703
1195569000|2007-11-20 14:30:00|26.88|27.06|26.24|26.67|29300|14.769
1195655400|2007-11-21 14:30:00|26.78|27.5|25.86|26.26|81500|14.542
1195828200|2007-11-23 14:30:00|26.11|26.78|25.53|26.14|68200|14.475
1196087400|2007-11-26 14:30:00|25.17|27.35|25.17|25.9|91600|14.343
1196173800|2007-11-27 14:30:00|26.17|26.3|25.5|26.05|87500|14.426
1196260200|2007-11-28 14:30:00|26.19|26.62|26|26.35|61900|14.592
1196346600|2007-11-29 14:30:00|26.72|27.08|26.54|26.76|63500|14.819
1196433000|2007-11-30 14:30:00|26.35|27.14|26.18|27.1|151900|15.007
1196692200|2007-12-03 14:30:00|27.02|27.83|26.58|26.73|35500|14.802
1196778600|2007-12-04 14:30:00|26.62|26.79|26.32|26.61|27100|14.736
1196865000|2007-12-05 14:30:00|26.69|27.18|26.35|26.71|128300|14.791
1196951400|2007-12-06 14:30:00|26.56|27.26|26.39|26.75|83200|14.813
1197037800|2007-12-07 14:30:00|27.12|27.12|26.26|26.72|120600|14.797
1197297000|2007-12-10 14:30:00|26.99|27.25|26.61|26.85|211400|14.869
1197383400|2007-12-11 14:30:00|27.11|27.68|26.01|26.53|130200|14.691
1197469800|2007-12-12 14:30:00|26.29|27.06|25.54|25.77|92200|14.271
1197556200|2007-12-13 14:30:00|24.87|25.88|24.87|25.63|83100|14.193
1197642600|2007-12-14 14:30:00|25.84|25.84|24.75|25.03|32600|13.861
1197901800|2007-12-17 14:30:00|25|25.48|24.56|24.56|40400|13.601
1197988200|2007-12-18 14:30:00|24.6|25.34|24.43|24.67|157400|13.661
1198074600|2007-12-19 14:30:00|24.97|25.15|24.2|24.5|166600|13.567
1198161000|2007-12-20 14:30:00|24.78|25.71|23.85|24.49|355800|13.562
1198247400|2007-12-21 14:30:00|24.93|25.36|24.59|25.12|138900|13.911
1198506600|2007-12-24 14:30:00|25.32|25.63|25.28|25.63|29500|14.193
1198679400|2007-12-26 14:30:00|25.74|26.23|25.58|25.66|45800|14.21
1198765800|2007-12-27 14:30:00|25.71|26.43|25.7|25.83|61100|14.304
1198852200|2007-12-28 14:30:00|26.14|26.14|24.71|25.14|56000|13.922
1199111400|2007-12-31 14:30:00|24.93|26.02|24.57|25.12|95200|13.911
1199284200|2008-01-02 14:30:00|25.29|25.45|24.5|24.75|107800|13.706
1199370600|2008-01-03 14:30:00|24.96|25.15|24.58|24.68|62600|13.667
1199457000|2008-01-04 14:30:00|24.69|24.95|23.88|24.67|56100|13.661
1199716200|2008-01-07 14:30:00|24.89|24.89|23.5|23.78|218600|13.169
1199802600|2008-01-08 14:30:00|23.8|23.97|23.01|23.62|201900|13.08
1199889000|2008-01-09 14:30:00|23.77|24.21|23.14|24.21|167400|13.407
1199975400|2008-01-10 14:30:00|24.27|24.32|23.85|23.89|50800|13.339|divid|0.198
1200061800|2008-01-11 14:30:00|23.93|23.94|23.31|23.4|77100|13.065
1200321000|2008-01-14 14:30:00|23.73|23.73|23.01|23.08|81700|12.886
1200407400|2008-01-15 14:30:00|23.01|23.01|22.12|22.58|83600|12.607
1200493800|2008-01-16 14:30:00|22.32|22.6|22|22.07|46400|12.322
1200580200|2008-01-17 14:30:00|22.36|22.55|21.84|21.93|120100|12.244
1200666600|2008-01-18 14:30:00|22.35|22.54|21.32|21.63|96500|12.077
1201012200|2008-01-22 14:30:00|21.4|21.88|21.26|21.4|135800|11.948
1201098600|2008-01-23 14:30:00|21.38|21.91|21.01|21.31|289600|11.898
1201185000|2008-01-24 14:30:00|21.51|21.8|21.31|21.42|195200|11.959
1201271400|2008-01-25 14:30:00|21.5|22.4|21.5|22.23|321800|12.412
1201530600|2008-01-28 14:30:00|21.56|22.32|21.56|21.94|142300|12.25
1201617000|2008-01-29 14:30:00|21.9|22.7|21.9|22.32|273800|12.462
1201703400|2008-01-30 14:30:00|22.48|22.8|21.89|22.02|221600|12.294
1201789800|2008-01-31 14:30:00|21.2|23.79|21.2|23.55|244500|13.149
1201876200|2008-02-01 14:30:00|23.5|23.53|22.79|23.26|79200|12.987
1202135400|2008-02-04 14:30:00|23.35|23.38|22.91|22.92|35200|12.797
1202221800|2008-02-05 14:30:00|22.89|23.22|22.23|22.69|63500|12.669
1202308200|2008-02-06 14:30:00|22.73|22.92|22.55|22.61|26100|12.624
1202394600|2008-02-07 14:30:00|23.16|23.16|22.5|23|95100|12.842
1202481000|2008-02-08 14:30:00|22.86|23.14|22.55|22.86|71200|12.763
1202740200|2008-02-11 14:30:00|22.76|23.33|22.63|22.88|25300|12.775
1202826600|2008-02-12 14:30:00|23.11|23.23|22.54|22.61|82500|12.624
1202913000|2008-02-13 14:30:00|22.91|22.91|22.24|22.53|111300|12.579
1202999400|2008-02-14 14:30:00|22.81|22.83|22.33|22.33|97900|12.468
1203085800|2008-02-15 14:30:00|22.2|22.62|22.05|22.51|69600|12.568
1203431400|2008-02-19 14:30:00|22.77|23.35|22.77|22.99|848600|12.836
1203517800|2008-02-20 14:30:00|23.31|23.31|22.72|23.04|269200|12.864
1203604200|2008-02-21 14:30:00|22.92|23.74|22.92|23.6|124500|13.177
1203690600|2008-02-22 14:30:00|23.53|23.65|23.34|23.37|19000|13.048
1203949800|2008-02-25 14:30:00|23.3|23.77|23.3|23.3|54100|13.009
1204036200|2008-02-26 14:30:00|23.1|23.59|23.1|23.49|98200|13.115
1204122600|2008-02-27 14:30:00|23.24|23.74|23.24|23.46|129400|13.098
1204209000|2008-02-28 14:30:00|23.18|23.5|22.85|23|77900|12.842
1204295400|2008-02-29 14:30:00|22.96|23.06|22.6|22.6|74000|12.618
1204554600|2008-03-03 14:30:00|22.73|22.95|22.26|22.71|145100|12.68
1204641000|2008-03-04 14:30:00|22.71|22.74|22.22|22.49|88200|12.557
1204727400|2008-03-05 14:30:00|22.49|22.96|22.46|22.81|45700|12.736
1204813800|2008-03-06 14:30:00|22.73|22.81|22.29|22.35|61800|12.479
1204900200|2008-03-07 14:30:00|22.47|22.47|21.92|22.33|58900|12.468
1205155800|2008-03-10 13:30:00|22.33|22.4|21.7|21.73|93600|12.133
1205242200|2008-03-11 13:30:00|22.03|22.35|21.45|22.2|84500|12.395
1205328600|2008-03-12 13:30:00|22.26|22.5|22.12|22.28|72800|12.44
1205415000|2008-03-13 13:30:00|22.24|22.69|21.63|22.41|175300|12.512
1205501400|2008-03-14 13:30:00|22.77|22.77|21.71|22.2|133500|12.395
1205760600|2008-03-17 13:30:00|22.16|22.16|21.01|21.41|65000|11.954
1205847000|2008-03-18 13:30:00|21.78|22.31|21.55|21.9|78100|12.227
1205933400|2008-03-19 13:30:00|21.86|22.34|21.05|21.32|127200|11.904
1206019800|2008-03-20 13:30:00|21.46|21.5|20.02|20.94|168900|11.691
1206365400|2008-03-24 13:30:00|20.95|21.47|20.69|21.34|229900|11.915
1206451800|2008-03-25 13:30:00|21.47|21.7|21.26|21.42|62100|11.959
1206538200|2008-03-26 13:30:00|21.44|21.61|21.25|21.49|29900|11.999
1206624600|2008-03-27 13:30:00|21.67|21.79|21.28|21.55|456000|12.032
1206711000|2008-03-28 13:30:00|21.58|21.73|21.46|21.56|27700|12.038
1206970200|2008-03-31 13:30:00|21.5|22.32|21.4|22.3|39000|12.451
1207056600|2008-04-01 13:30:00|22.35|23.46|22.02|23.08|103000|12.886
1207143000|2008-04-02 13:30:00|23.07|23.66|22.83|23|576200|12.842
1207229400|2008-04-03 13:30:00|22.73|23.32|22.73|23.21|117900|12.959
1207315800|2008-04-04 13:30:00|23.1|23.45|22.81|23|196500|12.842
1207575000|2008-04-07 13:30:00|23.1|24.18|23.07|23.98|308300|13.389
1207661400|2008-04-08 13:30:00|23.97|24.14|23.74|23.82|110000|13.299
1207747800|2008-04-09 13:30:00|23.62|24|23.01|23.02|101400|12.853
1207834200|2008-04-10 13:30:00|22.88|23.38|22.88|23.28|93400|13.114|divid|0.204
1207920600|2008-04-11 13:30:00|22.24|22.94|21.94|22.23|512100|12.523
1208179800|2008-04-14 13:30:00|22.09|22.56|21.17|21.75|203900|12.252
1208266200|2008-04-15 13:30:00|21.71|21.78|21.55|21.67|97800|12.207
1208352600|2008-04-16 13:30:00|20.05|21.89|20.03|21.54|248400|12.134
1208439000|2008-04-17 13:30:00|21.54|21.85|21.36|21.7|205200|12.224
1208525400|2008-04-18 13:30:00|21.72|22|21.54|21.8|335900|12.28
1208784600|2008-04-21 13:30:00|21.89|21.89|21.47|21.56|159000|12.145
1208871000|2008-04-22 13:30:00|21.63|21.81|21.56|21.67|143900|12.207
1208957400|2008-04-23 13:30:00|21.7|21.86|21.63|21.75|165500|12.252
1209043800|2008-04-24 13:30:00|21.83|22.35|21.65|22.34|405200|12.585
1209130200|2008-04-25 13:30:00|22.19|22.19|21.54|21.72|156500|12.235
1209389400|2008-04-28 13:30:00|21.82|21.88|21.57|21.77|164700|12.264
1209475800|2008-04-29 13:30:00|21.42|21.82|21.42|21.73|88200|12.241
1209562200|2008-04-30 13:30:00|21.62|21.78|21.61|21.75|104600|12.252
1209648600|2008-05-01 13:30:00|21.48|21.95|21.48|21.71|43200|12.23
1209735000|2008-05-02 13:30:00|21.86|21.92|21.49|21.75|42900|12.252
1209994200|2008-05-05 13:30:00|21.75|21.8|21.61|21.75|60300|12.252
1210080600|2008-05-06 13:30:00|21.65|21.75|21.52|21.63|119000|12.185
1210167000|2008-05-07 13:30:00|21.7|21.77|21.38|21.45|56000|12.083
1210253400|2008-05-08 13:30:00|21.36|21.36|20.66|20.79|177400|11.712
1210339800|2008-05-09 13:30:00|19.76|20.46|19.31|19.84|351300|11.176
1210599000|2008-05-12 13:30:00|19.98|19.98|19.6|19.84|122600|11.176
1210685400|2008-05-13 13:30:00|19.75|19.88|19.29|19.69|209300|11.092
1210771800|2008-05-14 13:30:00|19.64|20.11|19.5|19.88|287600|11.199
1210858200|2008-05-15 13:30:00|19.89|20.04|19.88|19.97|152100|11.25
1210944600|2008-05-16 13:30:00|20.04|20.07|19.7|19.95|215600|11.238
1211203800|2008-05-19 13:30:00|20.72|20.72|20|20.11|188800|11.328
1211290200|2008-05-20 13:30:00|20.17|20.17|19.78|19.9|72400|11.21
1211376600|2008-05-21 13:30:00|19.87|19.92|19.12|19.21|66900|10.821
1211463000|2008-05-22 13:30:00|19.33|19.35|18.85|18.96|74000|10.681
1211549400|2008-05-23 13:30:00|19.84|19.84|18.4|19.38|227000|10.917
1211895000|2008-05-27 13:30:00|19.38|19.59|19.13|19.27|99300|10.855
1211981400|2008-05-28 13:30:00|19.35|19.4|18.51|18.65|230700|10.506
1212067800|2008-05-29 13:30:00|18.74|19.5|18.02|18.92|1078500|10.658
1212154200|2008-05-30 13:30:00|19|20.09|19|20.04|647600|11.289
1212413400|2008-06-02 13:30:00|20|20.27|19.8|20.17|339900|11.362
1212499800|2008-06-03 13:30:00|20.19|20.53|19.91|20.28|85800|11.424
1212586200|2008-06-04 13:30:00|20.22|20.35|20.05|20.11|158200|11.328
1212672600|2008-06-05 13:30:00|20.11|20.5|20.11|20.41|240700|11.497
1212759000|2008-06-06 13:30:00|21.14|21.14|19.75|19.84|201500|11.176
1213018200|2008-06-09 13:30:00|19.75|20.05|19.66|19.78|373300|11.143
1213104600|2008-06-10 13:30:00|19.82|19.96|19.71|19.76|168000|11.131
1213191000|2008-06-11 13:30:00|19.66|19.81|19.5|19.57|42100|11.024
1213277400|2008-06-12 13:30:00|19.9|19.9|19.13|19.29|153100|10.867
1213363800|2008-06-13 13:30:00|18.5|19.4|18.5|18.99|81000|10.698
1213623000|2008-06-16 13:30:00|19.05|19.6|18.99|19.26|168900|10.85
1213709400|2008-06-17 13:30:00|19.25|19.48|18.74|18.98|239100|10.692
1213795800|2008-06-18 13:30:00|19.02|19.02|18.34|18.61|118100|10.483
1213882200|2008-06-19 13:30:00|18.51|18.77|18.28|18.62|74600|10.489
1213968600|2008-06-20 13:30:00|18.11|18.35|17.49|18.2|186200|10.253
1214227800|2008-06-23 13:30:00|18.08|18.08|17.27|17.29|91700|9.74
1214314200|2008-06-24 13:30:00|17.05|17.25|16.65|17.12|437500|9.644
1214400600|2008-06-25 13:30:00|17.07|17.44|16.98|17.05|202600|9.605
1214487000|2008-06-26 13:30:00|17.01|17.01|16.63|16.82|161200|9.475
1214573400|2008-06-27 13:30:00|16.8|16.95|16.53|16.59|178500|9.346
1214832600|2008-06-30 13:30:00|16.69|16.69|16.4|16.58|110600|9.34
1214919000|2008-07-01 13:30:00|16.23|16.44|15.99|16.32|155000|9.193
1215005400|2008-07-02 13:30:00|16.28|16.86|16.2|16.64|151800|9.374
1215091800|2008-07-03 13:30:00|16.64|17.5|16.52|17.25|88100|9.717
1215437400|2008-07-07 13:30:00|17.02|17.4|16.9|17.01|133200|9.582
1215523800|2008-07-08 13:30:00|17.14|17.56|17.04|17.39|228900|9.796
1215610200|2008-07-09 13:30:00|17.5|17.5|16.63|16.75|161800|9.436
1215696600|2008-07-10 13:30:00|16.82|16.82|15.97|16.14|106700|9.208|divid|0.211
1215783000|2008-07-11 13:30:00|16|16.12|15.21|15.57|191000|8.883
1216042200|2008-07-14 13:30:00|15.58|15.95|15.14|15.76|138000|8.991
1216128600|2008-07-15 13:30:00|15.35|16.13|15.2|16.05|91500|9.157
1216215000|2008-07-16 13:30:00|16.24|16.92|15.17|16.6|183800|9.47
1216301400|2008-07-17 13:30:00|16.62|17.47|16.52|17.22|259400|9.824
1216387800|2008-07-18 13:30:00|17.21|17.21|16.87|17|338300|9.699
1216647000|2008-07-21 13:30:00|17|17.08|16.2|16.71|105200|9.533
1216733400|2008-07-22 13:30:00|16.54|17.48|16.5|17.38|248300|9.915
1216819800|2008-07-23 13:30:00|17.65|17.7|17.3|17.56|69700|10.018
1216906200|2008-07-24 13:30:00|17.7|17.86|17.35|17.73|463900|10.115
1216992600|2008-07-25 13:30:00|17.49|18.59|17.1|17.54|154100|10.007
1217251800|2008-07-28 13:30:00|17.66|17.66|17.24|17.41|57700|9.933
1217338200|2008-07-29 13:30:00|17.64|17.86|17.22|17.83|102200|10.172
1217424600|2008-07-30 13:30:00|18|18|17.55|17.86|96400|10.189
1217511000|2008-07-31 13:30:00|17.71|17.97|17.57|17.86|76400|10.189
1217597400|2008-08-01 13:30:00|17.6|18.09|17.6|17.82|57500|10.167
1217856600|2008-08-04 13:30:00|17.87|17.97|17.53|17.73|68600|10.115
1217943000|2008-08-05 13:30:00|17.98|17.98|17.18|17.96|89000|10.246
1218029400|2008-08-06 13:30:00|17.68|17.76|17.45|17.62|67300|10.052
1218115800|2008-08-07 13:30:00|17.64|17.64|16.54|16.84|64200|9.607
1218202200|2008-08-08 13:30:00|16.68|16.68|15.88|15.88|356400|9.06
1218461400|2008-08-11 13:30:00|15.76|16|15.08|15.83|164700|9.031
1218547800|2008-08-12 13:30:00|15.98|15.98|15.67|15.83|30400|9.031
1218634200|2008-08-13 13:30:00|15.7|15.81|15.54|15.7|53100|8.957
1218720600|2008-08-14 13:30:00|15.72|15.75|15.52|15.65|32800|8.929
1218807000|2008-08-15 13:30:00|15.54|15.92|15.43|15.86|56900|9.048
1219066200|2008-08-18 13:30:00|15.75|15.96|15.6|15.88|48700|9.06
1219152600|2008-08-19 13:30:00|15.86|15.91|15.6|15.7|330100|8.957
1219239000|2008-08-20 13:30:00|15.79|16.39|15.67|16.12|332200|9.197
1219325400|2008-08-21 13:30:00|15.84|16.13|15.84|16.01|87800|9.134
1219411800|2008-08-22 13:30:00|16.28|16.31|15.75|16.09|150900|9.18
1219671000|2008-08-25 13:30:00|16.02|16.09|15.82|15.98|70000|9.117
1219757400|2008-08-26 13:30:00|15.91|15.95|15.49|15.69|71500|8.951
1219843800|2008-08-27 13:30:00|15.85|15.85|15.31|15.84|29800|9.037
1219930200|2008-08-28 13:30:00|15.68|15.76|15.49|15.7|143800|8.957
1220016600|2008-08-29 13:30:00|15.53|15.67|15|15.09|167900|8.609
1220362200|2008-09-02 13:30:00|15.35|15.72|15.33|15.44|143100|8.809
1220448600|2008-09-03 13:30:00|15.51|15.51|15.03|15.19|177800|8.666
1220535000|2008-09-04 13:30:00|15.02|15.15|14.25|14.4|134200|8.215
1220621400|2008-09-05 13:30:00|14.43|14.43|14.17|14.27|75000|8.141
1220880600|2008-09-08 13:30:00|14.6|14.6|14.01|14.3|123300|8.158
1220967000|2008-09-09 13:30:00|14.21|14.41|14.03|14.14|122600|8.067
1221053400|2008-09-10 13:30:00|14.12|14.24|13.77|13.85|58000|7.902
1221139800|2008-09-11 13:30:00|13.65|13.94|13.5|13.92|43900|7.942
1221226200|2008-09-12 13:30:00|13.61|14.34|13.24|14.17|52600|8.084
1221485400|2008-09-15 13:30:00|13.95|14.06|13.71|13.75|26000|7.845
1221571800|2008-09-16 13:30:00|13.18|13.82|12.41|13.8|61200|7.873
1221658200|2008-09-17 13:30:00|13.59|13.64|12.42|12.69|132100|7.24
1221744600|2008-09-18 13:30:00|13.41|13.43|11.96|13.13|129500|7.491
1221831000|2008-09-19 13:30:00|13.64|13.68|13.28|13.39|90300|7.639
1222090200|2008-09-22 13:30:00|13.4|13.61|12.88|12.92|67600|7.371
1222176600|2008-09-23 13:30:00|12.81|13.08|12.42|12.42|246800|7.086
1222263000|2008-09-24 13:30:00|12.41|12.72|12.16|12.19|130400|6.955
1222349400|2008-09-25 13:30:00|12.43|12.55|12.19|12.34|104400|7.04
1222435800|2008-09-26 13:30:00|12.01|12.19|11.71|11.93|99800|6.806
1222695000|2008-09-29 13:30:00|11.97|11.97|9.98|11.29|71900|6.441
1222781400|2008-09-30 13:30:00|11.69|12.18|11.28|12.01|99300|6.852
1222867800|2008-10-01 13:30:00|12|12.07|11.38|11.6|48800|6.618
1222954200|2008-10-02 13:30:00|11.71|11.71|10.71|10.98|100200|6.264
1223040600|2008-10-03 13:30:00|10.92|11.47|10.8|11.1|51800|6.333
1223299800|2008-10-06 13:30:00|10.91|10.97|9.37|9.7|80300|5.534
1223386200|2008-10-07 13:30:00|9.99|9.99|8.75|8.92|90900|5.089
1223472600|2008-10-08 13:30:00|8.52|8.99|8|8.73|144600|4.981
1223559000|2008-10-09 13:30:00|8.72|9.14|8.23|8.29|104200|4.846|divid|0.209
1223645400|2008-10-10 13:30:00|7.9|8.23|7.56|8.12|61400|4.746
1223904600|2008-10-13 13:30:00|8.39|9.14|8.39|9.1|125700|5.319
1223991000|2008-10-14 13:30:00|9.85|9.85|8.98|9.09|189100|5.313
1224077400|2008-10-15 13:30:00|8.85|8.85|8.18|8.29|382900|4.846
1224163800|2008-10-16 13:30:00|8.06|8.71|8.06|8.66|358400|5.062
1224250200|2008-10-17 13:30:00|8.65|9.45|8.44|8.9|318200|5.202
1224509400|2008-10-20 13:30:00|8.81|9.25|8.81|9.1|96200|5.319
1224595800|2008-10-21 13:30:00|8.91|9.11|8.63|8.71|25700|5.091
1224682200|2008-10-22 13:30:00|8.58|8.59|7.84|8.02|47500|4.688
1224768600|2008-10-23 13:30:00|8.02|8.14|7.53|7.84|43300|4.583
1224855000|2008-10-24 13:30:00|8|8|7.04|7.49|88400|4.378
1225114200|2008-10-27 13:30:00|7.43|7.6|6.89|7.06|27900|4.127
1225200600|2008-10-28 13:30:00|7.36|7.7|7.2|7.7|66400|4.501
1225287000|2008-10-29 13:30:00|7.52|8.11|7.52|7.95|90300|4.647
1225373400|2008-10-30 13:30:00|7.84|8.38|7.84|8.28|66200|4.84
1225459800|2008-10-31 13:30:00|8.08|8.48|8.06|8.47|82900|4.951
1225722600|2008-11-03 14:30:00|8.29|8.88|8.29|8.8|58100|5.144
1225809000|2008-11-04 14:30:00|8.85|9.15|8.83|9.12|46000|5.331
1225895400|2008-11-05 14:30:00|8.96|8.96|8.69|8.81|53700|5.149
1225981800|2008-11-06 14:30:00|8.75|8.75|8.32|8.44|175500|4.933
1226068200|2008-11-07 14:30:00|8.5|8.76|8.5|8.7|41100|5.085
1226327400|2008-11-10 14:30:00|9.7|9.7|8.58|8.89|42400|5.196
1226413800|2008-11-11 14:30:00|9.01|9.01|8.24|8.93|23500|5.22
1226500200|2008-11-12 14:30:00|8.58|8.87|8.58|8.76|24600|5.12
1226586600|2008-11-13 14:30:00|8.64|9.3|8.54|9.3|41200|5.436
1226673000|2008-11-14 14:30:00|9.06|9.37|8.93|9.12|63900|5.331
1226932200|2008-11-17 14:30:00|8.94|9.13|8.43|8.89|6900|5.196
1227018600|2008-11-18 14:30:00|8.72|9.23|8.72|9|58900|5.261
1227105000|2008-11-19 14:30:00|8.72|8.9|8.36|8.4|42900|4.91
1227191400|2008-11-20 14:30:00|8.06|8.06|7.72|7.79|39400|4.553
1227277800|2008-11-21 14:30:00|8.1|8.1|7.51|7.85|57100|4.588
1227537000|2008-11-24 14:30:00|7.76|8.24|7.7|8.16|47600|4.77
1227623400|2008-11-25 14:30:00|8.1|8.37|8.1|8.24|33100|4.816
1227709800|2008-11-26 14:30:00|8.3|8.37|8.27|8.33|5200|4.869
1227882600|2008-11-28 14:30:00|8.8|8.9|8.32|8.49|11900|4.962
1228141800|2008-12-01 14:30:00|8.32|8.6|8.25|8.51|24200|4.974
1228228200|2008-12-02 14:30:00|8.44|8.67|8.25|8.47|66100|4.951
1228314600|2008-12-03 14:30:00|8.11|8.52|7.7|8.15|361500|4.764
1228401000|2008-12-04 14:30:00|7.86|8.74|7.86|8.27|46500|4.834
1228487400|2008-12-05 14:30:00|8.11|8.5|7.81|8.25|85900|4.822
1228746600|2008-12-08 14:30:00|8.2|8.92|8.2|8.73|102200|5.103
1228833000|2008-12-09 14:30:00|8.73|9.15|8.43|8.8|135500|5.144
1228919400|2008-12-10 14:30:00|8.73|9.21|8.49|8.86|92700|5.179
1229005800|2008-12-11 14:30:00|8.98|9.48|8.91|9.19|366400|5.372
1229092200|2008-12-12 14:30:00|8.79|9.36|8.79|9.17|15300|5.36
1229351400|2008-12-15 14:30:00|9.29|9.34|8.39|9.28|36300|5.424
1229437800|2008-12-16 14:30:00|9.19|10.1|9.19|9.94|65400|5.81
1229524200|2008-12-17 14:30:00|10|10.06|9.74|9.8|201600|5.728
1229610600|2008-12-18 14:30:00|10.21|10.21|9.68|9.79|92500|5.722
1229697000|2008-12-19 14:30:00|9.11|10.45|9.11|10.22|113400|5.974
1229956200|2008-12-22 14:30:00|10.05|10.59|10.05|10.15|30200|5.933
1230042600|2008-12-23 14:30:00|10.01|10.71|10.01|10.31|38800|6.026
1230129000|2008-12-24 14:30:00|10.64|10.87|10.61|10.85|12000|6.342
1230301800|2008-12-26 14:30:00|10.48|11.14|10.48|10.95|26800|6.4
1230561000|2008-12-29 14:30:00|10.93|11.2|10.82|10.92|40900|6.383
1230647400|2008-12-30 14:30:00|10.8|11.1|10.67|10.92|27600|6.383
1230733800|2008-12-31 14:30:00|10.81|11.22|10.81|11.1|12600|6.488
1230906600|2009-01-02 14:30:00|11.24|11.35|11.2|11.31|8800|6.611
1231165800|2009-01-05 14:30:00|11.25|11.36|11.17|11.36|37800|6.64
1231252200|2009-01-06 14:30:00|11.56|11.56|11.18|11.2|17500|6.546
1231338600|2009-01-07 14:30:00|11|11.26|10.77|11.01|13700|6.435
1231425000|2009-01-08 14:30:00|10.71|11.28|10.71|10.81|13800|6.319
1231511400|2009-01-09 14:30:00|10.85|10.85|10.51|10.6|22000|6.196
1231770600|2009-01-12 14:30:00|10.28|10.5|10.08|10.29|81600|6.136|divid|0.209
1231857000|2009-01-13 14:30:00|10.27|10.3|9.46|9.65|65000|5.754
1231943400|2009-01-14 14:30:00|9.41|9.41|8.8|8.85|39000|5.277
1232029800|2009-01-15 14:30:00|8.8|9.19|8.39|8.9|106200|5.307
1232116200|2009-01-16 14:30:00|8.78|8.78|8.54|8.73|66500|5.205
1232461800|2009-01-20 14:30:00|8.54|8.65|8.25|8.32|26700|4.961
1232548200|2009-01-21 14:30:00|8.29|8.34|8.03|8.34|46900|4.973
1232634600|2009-01-22 14:30:00|8.3|8.32|8.1|8.17|31500|4.871
1232721000|2009-01-23 14:30:00|8.2|8.2|7.89|7.89|41800|4.705
1232980200|2009-01-26 14:30:00|7.86|8.01|7.74|7.74|41300|4.615
1233066600|2009-01-27 14:30:00|7.65|8.06|7.65|8.03|36400|4.788
1233153000|2009-01-28 14:30:00|8.03|8.78|8.03|8.67|62100|5.17
1233239400|2009-01-29 14:30:00|8.64|8.66|8.22|8.38|26000|4.997
1233325800|2009-01-30 14:30:00|8.22|8.9|8.09|8.48|96100|5.056
1233585000|2009-02-02 14:30:00|8.25|8.47|8.13|8.42|12500|5.021
1233671400|2009-02-03 14:30:00|8.26|8.82|8.18|8.82|64000|5.259
1233757800|2009-02-04 14:30:00|8.74|8.91|8.62|8.75|12000|5.217
1233844200|2009-02-05 14:30:00|8.56|8.89|8.51|8.72|36800|5.199
1233930600|2009-02-06 14:30:00|8.92|8.95|8.42|8.89|112800|5.301
1234189800|2009-02-09 14:30:00|8.79|8.79|8.15|8.45|112500|5.038
1234276200|2009-02-10 14:30:00|8.36|8.39|8.01|8.12|30000|4.842
1234362600|2009-02-11 14:30:00|8.09|8.17|8.09|8.16|12000|4.865
1234449000|2009-02-12 14:30:00|7.98|8.1|7.89|7.93|5600|4.728
1234535400|2009-02-13 14:30:00|8.08|8.3|8.05|8.24|5300|4.913
1234881000|2009-02-17 14:30:00|7.86|8.1|7.85|7.96|16600|4.746
1234967400|2009-02-18 14:30:00|7.8|7.96|7.71|7.74|28200|4.615
1235053800|2009-02-19 14:30:00|7.75|8.1|7.71|7.87|16000|4.693
1235140200|2009-02-20 14:30:00|7.55|8.01|7.55|7.95|25900|4.74
1235399400|2009-02-23 14:30:00|7.85|7.86|7.5|7.74|28700|4.615
1235485800|2009-02-24 14:30:00|7.78|7.87|7.43|7.78|10200|4.639
1235572200|2009-02-25 14:30:00|7.61|7.65|7.18|7.44|90800|4.436
1235658600|2009-02-26 14:30:00|7.58|7.76|7.21|7.39|44000|4.406
1235745000|2009-02-27 14:30:00|7.12|7.46|6.88|7.2|39500|4.293
1236004200|2009-03-02 14:30:00|6.87|7.03|6.75|6.8|13700|4.055
1236090600|2009-03-03 14:30:00|6.66|6.87|6.41|6.77|43600|4.037
1236177000|2009-03-04 14:30:00|7.01|7.01|6.83|6.93|5200|4.132
1236263400|2009-03-05 14:30:00|6.66|6.76|6.63|6.65|5500|3.965
1236349800|2009-03-06 14:30:00|6.5|6.71|6.5|6.67|8600|3.977
1236605400|2009-03-09 13:30:00|6.5|6.64|6.5|6.52|5500|3.888
1236691800|2009-03-10 13:30:00|6.59|6.89|6.5|6.88|10900|4.102
1236778200|2009-03-11 13:30:00|6.89|7|6.87|7|9400|4.174
1236864600|2009-03-12 13:30:00|7|7.03|6.96|7|68300|4.174
1236951000|2009-03-13 13:30:00|7|7.55|6.97|7.19|121000|4.287
1237210200|2009-03-16 13:30:00|7.4|7.4|7.14|7.15|16600|4.263
1237296600|2009-03-17 13:30:00|7.01|7.27|6.96|7.08|80600|4.222
1237383000|2009-03-18 13:30:00|7.22|7.56|6.93|7.54|45100|4.496
1237469400|2009-03-19 13:30:00|7.46|7.63|7.11|7.21|1053800|4.299
1237555800|2009-03-20 13:30:00|7.1|7.18|6.84|6.91|77400|4.12
1237815000|2009-03-23 13:30:00|7|7.27|7|7.15|103400|4.263
1237901400|2009-03-24 13:30:00|7.22|7.22|7.08|7.1|118500|4.233
1237987800|2009-03-25 13:30:00|7.24|7.24|6.79|7.06|57500|4.21
1238074200|2009-03-26 13:30:00|6.97|7.35|6.97|7.23|42200|4.311
1238160600|2009-03-27 13:30:00|7.05|7.35|7.05|7.34|35100|4.377
1238419800|2009-03-30 13:30:00|6.92|7.21|6.92|7.09|28000|4.227
1238506200|2009-03-31 13:30:00|7.21|7.33|7.14|7.26|44500|4.329
1238592600|2009-04-01 13:30:00|7.29|7.48|7.29|7.37|19000|4.394
1238679000|2009-04-02 13:30:00|7.82|8.04|7.7|7.98|123100|4.758
1238765400|2009-04-03 13:30:00|7.9|8.48|7.9|8.4|53300|5.009
1239024600|2009-04-06 13:30:00|8.22|8.32|8.13|8.27|13600|4.931
1239111000|2009-04-07 13:30:00|8.16|8.24|7.81|8.12|22400|4.842
1239197400|2009-04-08 13:30:00|8.03|8.32|8.03|8.32|51500|4.961
1239283800|2009-04-09 13:30:00|8.5|8.5|8.33|8.35|4000|5.107|divid|0.209
1239629400|2009-04-13 13:30:00|8.05|8.8|8.05|8.72|23400|5.333
1239715800|2009-04-14 13:30:00|8.66|9.06|8.43|8.83|40500|5.401
1239802200|2009-04-15 13:30:00|8.71|8.85|8.71|8.8|3900|5.382
1239888600|2009-04-16 13:30:00|8.8|8.83|8.74|8.8|12000|5.382
1239975000|2009-04-17 13:30:00|8.61|8.67|8.4|8.55|104000|5.229
1240234200|2009-04-20 13:30:00|8.24|8.24|7.96|8|20800|4.893
1240320600|2009-04-21 13:30:00|7.94|8.14|7.81|8.04|156400|4.917
1240407000|2009-04-22 13:30:00|8.14|8.52|8.14|8.36|8000|5.113
1240493400|2009-04-23 13:30:00|8.15|8.68|8.15|8.65|37200|5.291
1240579800|2009-04-24 13:30:00|8.74|8.9|8.57|8.8|139200|5.382
1240839000|2009-04-27 13:30:00|8.29|8.29|7.34|7.5|245400|4.587
1240925400|2009-04-28 13:30:00|7.5|8.25|7.45|8.02|75900|4.905
1241011800|2009-04-29 13:30:00|7.94|8.79|7.94|8.18|76400|5.003
1241098200|2009-04-30 13:30:00|8.26|8.34|7.92|8.13|33300|4.973
1241184600|2009-05-01 13:30:00|8.03|8.47|8.03|8.45|5200|5.168
1241443800|2009-05-04 13:30:00|8.31|8.93|8.31|8.85|89100|5.413
1241530200|2009-05-05 13:30:00|8.91|9.07|8.8|9.07|25000|5.547
1241616600|2009-05-06 13:30:00|9.07|9.21|8.9|9.09|27000|5.56
1241703000|2009-05-07 13:30:00|9.24|9.41|8.94|9.19|17900|5.621
1241789400|2009-05-08 13:30:00|9.3|9.63|9.3|9.57|23700|5.853
1242048600|2009-05-11 13:30:00|9.31|9.51|9.12|9.47|7100|5.792
1242135000|2009-05-12 13:30:00|9.47|9.47|8.99|9.45|16200|5.78
1242221400|2009-05-13 13:30:00|9.24|9.24|8.81|8.82|20600|5.395
1242307800|2009-05-14 13:30:00|8.75|8.88|8.67|8.77|17200|5.364
1242394200|2009-05-15 13:30:00|8.6|9|8.6|8.81|61400|5.388
1242653400|2009-05-18 13:30:00|8.75|8.99|8.75|8.93|80300|5.462
1242739800|2009-05-19 13:30:00|8.94|9.15|8.94|9.15|16500|5.596
1242826200|2009-05-20 13:30:00|9.21|9.25|8.99|9|11800|5.505
1242912600|2009-05-21 13:30:00|9.06|9.06|8.75|8.82|5400|5.395
1242999000|2009-05-22 13:30:00|8.94|8.98|8.81|8.95|2000|5.474
1243344600|2009-05-26 13:30:00|8.78|9.29|8.78|9.29|31000|5.682
1243431000|2009-05-27 13:30:00|9.12|9.3|9.06|9.2|47000|5.627
1243517400|2009-05-28 13:30:00|9.4|9.42|9|9.4|15500|5.749
1243603800|2009-05-29 13:30:00|9.46|9.68|9.44|9.62|10800|5.884
1243863000|2009-06-01 13:30:00|9.62|9.75|9.52|9.56|45700|5.847
1243949400|2009-06-02 13:30:00|9.74|9.94|9.51|9.71|31400|5.939
1244035800|2009-06-03 13:30:00|9.65|9.66|9.16|9.33|20600|5.706
1244122200|2009-06-04 13:30:00|9.35|9.45|9.31|9.41|6800|5.755
1244208600|2009-06-05 13:30:00|9.45|9.6|9.29|9.48|30800|5.798
1244467800|2009-06-08 13:30:00|9.45|9.5|9.33|9.39|6400|5.743
1244554200|2009-06-09 13:30:00|9.52|9.6|9.4|9.53|10900|5.829
1244640600|2009-06-10 13:30:00|9.61|10|9.45|9.73|45800|5.951
1244727000|2009-06-11 13:30:00|9.84|10.68|9.84|10.68|17200|6.532
1244813400|2009-06-12 13:30:00|10.38|11.33|10.38|11.3|44100|6.911
1245072600|2009-06-15 13:30:00|11.07|11.07|10.92|11.05|45100|6.758
1245159000|2009-06-16 13:30:00|11.1|11.21|10.2|10.2|21000|6.239
1245245400|2009-06-17 13:30:00|10.35|10.39|9.99|10.23|15100|6.257
1245331800|2009-06-18 13:30:00|10.2|10.26|10.05|10.23|4000|6.257
1245418200|2009-06-19 13:30:00|10.39|10.41|9.95|9.95|7400|6.086
1245677400|2009-06-22 13:30:00|10.16|10.18|9.61|9.61|15100|5.878
1245763800|2009-06-23 13:30:00|9.67|9.71|9.5|9.71|27200|5.939
1245850200|2009-06-24 13:30:00|9.61|9.97|9.6|9.6|21200|5.872
1245936600|2009-06-25 13:30:00|9.76|10.15|9.76|9.89|47600|6.049
1246023000|2009-06-26 13:30:00|9.98|10.6|9.98|10.6|33700|6.483
1246282200|2009-06-29 13:30:00|10.38|10.48|10.19|10.3|4500|6.3
1246368600|2009-06-30 13:30:00|10.49|10.49|10.23|10.31|20400|6.306
1246455000|2009-07-01 13:30:00|10.49|10.65|10.36|10.5|29200|6.422
1246541400|2009-07-02 13:30:00|10.33|10.34|10.11|10.24|3200|6.263
1246887000|2009-07-06 13:30:00|10.23|10.23|9.85|10.08|9600|6.165
1246973400|2009-07-07 13:30:00|9.93|10.2|9.57|9.83|17100|6.012
1247059800|2009-07-08 13:30:00|9.85|10.1|9.42|9.62|13800|5.884
1247146200|2009-07-09 13:30:00|9.63|9.82|9.35|9.35|22100|5.719
1247232600|2009-07-10 13:30:00|9.66|9.66|9.31|9.42|10100|5.853|divid|0.146
1247491800|2009-07-13 13:30:00|9.4|9.77|9.37|9.65|10700|5.996
1247578200|2009-07-14 13:30:00|9.59|10.22|9.59|10.22|8900|6.35
1247664600|2009-07-15 13:30:00|10.04|10.8|10.04|10.62|33900|6.599
1247751000|2009-07-16 13:30:00|10.63|10.74|10.53|10.71|29600|6.654
1247837400|2009-07-17 13:30:00|10.72|10.98|10.72|10.84|4900|6.735
1248096600|2009-07-20 13:30:00|11|11.08|10.68|10.75|31900|6.679
1248183000|2009-07-21 13:30:00|10.75|10.82|10.6|10.72|13900|6.661
1248269400|2009-07-22 13:30:00|10.72|10.79|10.55|10.7|28200|6.648
1248355800|2009-07-23 13:30:00|10.88|11.09|10.7|10.9|90300|6.772
1248442200|2009-07-24 13:30:00|10.84|10.94|10.7|10.85|14800|6.741
1248701400|2009-07-27 13:30:00|10.85|11.04|10.75|10.83|11400|6.729
1248787800|2009-07-28 13:30:00|10.84|11.98|10.81|11.16|112300|6.934
1248874200|2009-07-29 13:30:00|10.94|11.05|10.77|10.89|5800|6.766
1248960600|2009-07-30 13:30:00|10.86|10.95|10.78|10.83|4200|6.729
1249047000|2009-07-31 13:30:00|10.95|10.98|10.81|10.98|9000|6.822
1249306200|2009-08-03 13:30:00|10.98|11.74|10.93|11.69|33500|7.263
1249392600|2009-08-04 13:30:00|11.78|12.11|11.69|11.79|18500|7.325
1249479000|2009-08-05 13:30:00|11.54|12.04|11.54|11.88|16100|7.381
1249565400|2009-08-06 13:30:00|12.19|12.19|11.88|11.89|4700|7.388
1249651800|2009-08-07 13:30:00|12.23|13.33|11.93|12.7|112000|7.891
1249911000|2009-08-10 13:30:00|12.8|12.86|12.65|12.69|7400|7.885
1249997400|2009-08-11 13:30:00|12.77|12.77|11.98|12.17|6700|7.562
1250083800|2009-08-12 13:30:00|12.12|12.25|12.05|12.2|15400|7.58
1250170200|2009-08-13 13:30:00|12.31|12.31|12.09|12.09|23500|7.512
1250256600|2009-08-14 13:30:00|12.19|12.19|11.86|12.09|62200|7.512
1250515800|2009-08-17 13:30:00|11.94|11.94|11.49|11.76|45600|7.307
1250602200|2009-08-18 13:30:00|11.94|12.07|11.76|11.77|31500|7.313
1250688600|2009-08-19 13:30:00|11.82|12|11.7|11.85|68800|7.363
1250775000|2009-08-20 13:30:00|11.86|11.89|11.8|11.81|10900|7.338
1250861400|2009-08-21 13:30:00|12.36|12.36|11.87|11.96|7000|7.431
1251120600|2009-08-24 13:30:00|12.15|12.36|11.94|11.94|13000|7.419
1251207000|2009-08-25 13:30:00|11.91|12.3|11.91|12.01|6500|7.462
1251293400|2009-08-26 13:30:00|11.98|11.98|11.8|11.86|5300|7.369
1251379800|2009-08-27 13:30:00|11.61|11.88|11.54|11.79|26900|7.325
1251466200|2009-08-28 13:30:00|11.76|12.02|11.76|11.84|5800|7.357
1251725400|2009-08-31 13:30:00|11.52|11.8|11.5|11.5|6700|7.145
1251811800|2009-09-01 13:30:00|11.77|11.94|11|11|14400|6.835
1251898200|2009-09-02 13:30:00|11.3|11.75|11.3|11.55|11500|7.176
1251984600|2009-09-03 13:30:00|11.6|11.66|11.46|11.46|42200|7.12
1252071000|2009-09-04 13:30:00|11.46|11.94|11.46|11.94|16900|7.419
1252416600|2009-09-08 13:30:00|11.64|12.21|11.64|11.75|51400|7.301
1252503000|2009-09-09 13:30:00|11.99|12.09|11.86|11.96|37500|7.431
1252589400|2009-09-10 13:30:00|11.96|12.3|11.84|12.06|30400|7.493
1252675800|2009-09-11 13:30:00|12.03|12.82|12.03|12.65|24200|7.86
1252935000|2009-09-14 13:30:00|12.39|12.66|12.23|12.58|9300|7.816
1253021400|2009-09-15 13:30:00|12.9|12.9|12.5|12.71|36600|7.897
1253107800|2009-09-16 13:30:00|12.75|12.9|12.6|12.85|12800|7.984
1253194200|2009-09-17 13:30:00|12.63|13.29|12.63|13.28|36800|8.251
1253280600|2009-09-18 13:30:00|13.15|13.3|12.83|12.91|23300|8.021
1253539800|2009-09-21 13:30:00|12.74|12.84|12.5|12.5|29000|7.767
1253626200|2009-09-22 13:30:00|12.57|12.9|12.36|12.5|46700|7.767
1253712600|2009-09-23 13:30:00|12.39|12.74|12.37|12.51|57900|7.773
1253799000|2009-09-24 13:30:00|12.41|12.6|11.94|12.01|15400|7.462
1253885400|2009-09-25 13:30:00|11.69|12.67|11.69|12.1|31900|7.518
1254144600|2009-09-28 13:30:00|11.92|12.99|11.92|12.48|22100|7.754
1254231000|2009-09-29 13:30:00|12.48|12.6|12.35|12.35|33800|7.673
1254317400|2009-09-30 13:30:00|12.56|13.14|12.22|12.57|7400|7.81
1254403800|2009-10-01 13:30:00|12.18|12.38|11.6|11.7|17400|7.27
1254490200|2009-10-02 13:30:00|11.64|11.98|11.6|11.89|14800|7.388
1254749400|2009-10-05 13:30:00|11.86|12|11.85|12|8000|7.456
1254835800|2009-10-06 13:30:00|12.25|12.56|12.2|12.43|5900|7.723
1254922200|2009-10-07 13:30:00|12.24|12.33|12.06|12.33|5100|7.661
1255008600|2009-10-08 13:30:00|12.47|12.47|12.08|12.12|31600|7.53
1255095000|2009-10-09 13:30:00|11.87|12.3|11.77|12.3|11500|7.736|divid|0.146
1255354200|2009-10-12 13:30:00|12.47|12.64|12.27|12.45|5400|7.83
1255440600|2009-10-13 13:30:00|12.7|12.8|12.52|12.52|33600|7.874
1255527000|2009-10-14 13:30:00|12.78|12.89|12.76|12.89|2400|8.107
1255613400|2009-10-15 13:30:00|12.98|12.98|12.54|12.54|22000|7.886
1255699800|2009-10-16 13:30:00|12.4|12.69|12.32|12.5|20300|7.861
1255959000|2009-10-19 13:30:00|12.5|12.85|12.39|12.85|9800|8.081
1256045400|2009-10-20 13:30:00|12.85|12.86|12.82|12.86|3100|8.088
1256131800|2009-10-21 13:30:00|12.95|13.45|12.95|13.43|12200|8.446
1256218200|2009-10-22 13:30:00|13.41|13.44|13.18|13.41|15800|8.434
1256304600|2009-10-23 13:30:00|13.38|13.38|12.88|13.04|40900|8.201
1256563800|2009-10-26 13:30:00|12.6|12.92|12.04|12.5|32100|7.861
1256650200|2009-10-27 13:30:00|12.37|12.38|11.83|12.28|26100|7.723
1256736600|2009-10-28 13:30:00|12.03|12.32|11.8|12.17|62800|7.654
1256823000|2009-10-29 13:30:00|12.17|12.22|11.86|11.97|6100|7.528
1256909400|2009-10-30 13:30:00|11.99|12.01|11.47|11.61|9300|7.302
1257172200|2009-11-02 14:30:00|11.84|12.25|11.62|12.25|5700|7.704
1257258600|2009-11-03 14:30:00|12.04|12.04|11.73|11.8|61000|7.421
1257345000|2009-11-04 14:30:00|11.91|11.93|11.77|11.88|40700|7.471
1257431400|2009-11-05 14:30:00|11.77|11.95|11|11.39|80800|7.163
1257517800|2009-11-06 14:30:00|11.45|11.68|11.37|11.49|20500|7.226
1257777000|2009-11-09 14:30:00|11.63|11.83|11.5|11.83|21400|7.44
1257863400|2009-11-10 14:30:00|11.65|12.15|11.65|12.05|12600|7.578
1257949800|2009-11-11 14:30:00|11.97|12.25|11.97|11.99|15000|7.541
1258036200|2009-11-12 14:30:00|11.99|11.99|11.76|11.99|7100|7.541
1258122600|2009-11-13 14:30:00|11.94|12|11.56|11.84|17900|7.446
1258381800|2009-11-16 14:30:00|11.76|11.95|11.76|11.95|4400|7.515
1258468200|2009-11-17 14:30:00|12.07|12.11|12.04|12.05|54000|7.578
1258554600|2009-11-18 14:30:00|12|12.01|11.9|11.96|20800|7.522
1258641000|2009-11-19 14:30:00|11.86|12.05|11.83|11.89|58200|7.478
1258727400|2009-11-20 14:30:00|11.78|12.15|11.78|11.94|12400|7.509
1258986600|2009-11-23 14:30:00|12.15|12.54|12.15|12.29|11400|7.729
1259073000|2009-11-24 14:30:00|12.3|12.5|12.16|12.16|47300|7.647
1259159400|2009-11-25 14:30:00|12.33|12.51|12.32|12.51|58800|7.868
1259332200|2009-11-27 14:30:00|12.16|12.74|12.08|12.74|2300|8.012
1259591400|2009-11-30 14:30:00|12.32|12.37|12.16|12.16|35400|7.647
1259677800|2009-12-01 14:30:00|12.35|12.54|12.2|12.36|10700|7.773
1259764200|2009-12-02 14:30:00|12.35|13.15|12.35|12.81|44200|8.056
1259850600|2009-12-03 14:30:00|12.8|13.27|12.7|13.2|18500|8.302
1259937000|2009-12-04 14:30:00|13.1|13.5|13.04|13.5|10900|8.49
1260196200|2009-12-07 14:30:00|13.49|13.49|13.18|13.18|12200|8.289
1260282600|2009-12-08 14:30:00|13.04|13.1|12.65|12.65|53500|7.956
1260369000|2009-12-09 14:30:00|12.75|12.75|12.34|12.4|41000|7.798
1260455400|2009-12-10 14:30:00|12.5|12.63|12.19|12.5|30000|7.861
1260541800|2009-12-11 14:30:00|12.6|12.63|12.31|12.31|10800|7.742
1260801000|2009-12-14 14:30:00|12.58|12.88|12.54|12.78|17400|8.037
1260887400|2009-12-15 14:30:00|12.89|13.63|12.66|13.5|121800|8.49
1260973800|2009-12-16 14:30:00|13.82|14.32|13.79|13.95|279900|8.773
1261060200|2009-12-17 14:30:00|14.03|14.03|13.7|13.78|178900|8.666
1261146600|2009-12-18 14:30:00|14|14.02|13.45|14.02|207800|8.817
1261405800|2009-12-21 14:30:00|14.05|16|13.74|14.01|9600|8.811
1261492200|2009-12-22 14:30:00|13.92|14.2|13.9|14|27100|8.805
1261578600|2009-12-23 14:30:00|14.12|14.12|13.77|14|12100|8.805
1261665000|2009-12-24 14:30:00|13.82|14.25|13.8|13.8|13100|8.679
1262010600|2009-12-28 14:30:00|13.8|14.82|13.65|13.8|79800|8.679
1262097000|2009-12-29 14:30:00|13.89|13.98|13.42|13.49|17400|8.484
1262183400|2009-12-30 14:30:00|13.59|13.6|13.35|13.41|4900|8.434
1262269800|2009-12-31 14:30:00|13.29|13.4|13.28|13.28|4300|8.352
1262615400|2010-01-04 14:30:00|13.47|13.8|13.2|13.61|57500|8.559
1262701800|2010-01-05 14:30:00|13.65|13.9|13.57|13.67|18400|8.597
1262788200|2010-01-06 14:30:00|13.84|14.07|13.75|13.78|22500|8.666
1262874600|2010-01-07 14:30:00|13.88|14.27|13.71|14.11|32200|8.874
1262961000|2010-01-08 14:30:00|13.98|14.6|13.98|14.33|54700|9.012
1263220200|2010-01-11 14:30:00|14.26|14.26|14.04|14.1|10600|8.868
1263306600|2010-01-12 14:30:00|13.96|13.96|13.44|13.8|12300|8.773|divid|0.152
1263393000|2010-01-13 14:30:00|13.61|13.62|13.15|13.33|21100|8.475
1263479400|2010-01-14 14:30:00|13.15|13.21|12.97|13.04|86200|8.29
1263565800|2010-01-15 14:30:00|13.2|13.2|12.58|12.99|81300|8.258
1263911400|2010-01-19 14:30:00|12.99|12.99|12.7|12.7|81200|8.074
1263997800|2010-01-20 14:30:00|12.55|12.82|12.55|12.82|36100|8.15
1264084200|2010-01-21 14:30:00|12.67|12.84|12.31|12.64|41800|8.036
1264170600|2010-01-22 14:30:00|12.54|12.54|12.14|12.22|59500|7.769
1264429800|2010-01-25 14:30:00|12.48|12.48|12|12.09|48600|7.686
1264516200|2010-01-26 14:30:00|12.12|12.12|11.82|11.9|74900|7.566
1264602600|2010-01-27 14:30:00|11.75|11.97|11.44|11.51|97500|7.318
1264689000|2010-01-28 14:30:00|11.68|12.32|11.67|11.9|257700|7.566
1264775400|2010-01-29 14:30:00|12.64|12.64|11.99|12.07|150400|7.674
1265034600|2010-02-01 14:30:00|12.27|12.6|12.2|12.35|17900|7.852
1265121000|2010-02-02 14:30:00|12.46|12.71|12.25|12.57|101400|7.991
1265207400|2010-02-03 14:30:00|12.5|12.71|12.26|12.4|16700|7.883
1265293800|2010-02-04 14:30:00|12.17|12.34|11.99|12.08|20100|7.68
1265380200|2010-02-05 14:30:00|12.09|12.09|11.8|11.99|19300|7.623
1265639400|2010-02-08 14:30:00|11.91|12.33|11.83|12.26|15400|7.794
1265725800|2010-02-09 14:30:00|12.26|12.53|12.13|12.4|4500|7.883
1265812200|2010-02-10 14:30:00|12.37|12.72|12.37|12.62|18900|8.023
1265898600|2010-02-11 14:30:00|12.71|13.1|12.63|13.1|18800|8.328
1265985000|2010-02-12 14:30:00|12.99|13.08|12.8|12.94|22400|8.227
1266330600|2010-02-16 14:30:00|13.1|13.17|13|13.09|46600|8.322
1266417000|2010-02-17 14:30:00|13.06|13.19|12.92|13.01|7300|8.271
1266503400|2010-02-18 14:30:00|13.18|13.39|12.96|13.01|14300|8.271
1266589800|2010-02-19 14:30:00|12.71|13.09|12.71|12.9|20900|8.201
1266849000|2010-02-22 14:30:00|12.85|13.25|12.75|13.25|4400|8.424
1266935400|2010-02-23 14:30:00|13.01|13.13|12.79|12.84|13900|8.163
1267021800|2010-02-24 14:30:00|13|13.01|12.65|13|80800|8.265
1267108200|2010-02-25 14:30:00|13.08|13.45|12.6|12.7|70100|8.074
1267194600|2010-02-26 14:30:00|12.66|12.83|12.63|12.73|17000|8.093
1267453800|2010-03-01 14:30:00|12.99|12.99|12.62|12.66|26700|8.049
1267540200|2010-03-02 14:30:00|12.61|12.8|12.35|12.48|42100|7.934
1267626600|2010-03-03 14:30:00|13.15|13.21|12.64|13.1|110700|8.328
1267713000|2010-03-04 14:30:00|13.1|14.26|13.1|14.07|203400|8.945
1267799400|2010-03-05 14:30:00|14.26|14.71|13.94|14.52|52100|9.231
1268058600|2010-03-08 14:30:00|14.42|14.75|14.38|14.75|42500|9.377
1268145000|2010-03-09 14:30:00|14.75|15.43|14.75|15.37|132000|9.772
1268231400|2010-03-10 14:30:00|15.14|15.44|14.92|15.21|68900|9.67
1268317800|2010-03-11 14:30:00|15.11|15.15|14.86|14.86|11400|9.447
1268404200|2010-03-12 14:30:00|14.89|14.99|14.85|14.93|8000|9.492
1268659800|2010-03-15 13:30:00|14.87|15.1|14.58|14.58|13100|9.269
1268746200|2010-03-16 13:30:00|14.61|14.97|14.61|14.65|55000|9.314
1268832600|2010-03-17 13:30:00|14.69|14.98|14.52|14.67|24500|9.327
1268919000|2010-03-18 13:30:00|14.68|14.85|14.55|14.61|27800|9.288
1269005400|2010-03-19 13:30:00|14.7|14.85|14.5|14.7|18200|9.346
1269264600|2010-03-22 13:30:00|14.85|15.01|14.67|14.96|16000|9.511
1269351000|2010-03-23 13:30:00|14.89|15.09|14.69|15.02|38800|9.549
1269437400|2010-03-24 13:30:00|15.05|15.2|14.9|15.1|28000|9.6
1269523800|2010-03-25 13:30:00|15.1|15.23|14.68|14.68|6900|9.333
1269610200|2010-03-26 13:30:00|14.68|14.95|14.62|14.73|65400|9.365
1269869400|2010-03-29 13:30:00|14.75|15|14.61|14.82|47000|9.422
1269955800|2010-03-30 13:30:00|14.83|14.98|14.81|14.98|43400|9.524
1270042200|2010-03-31 13:30:00|14.82|15.07|14.77|15.03|17700|9.555
1270128600|2010-04-01 13:30:00|15.08|15.25|14.87|14.91|7300|9.479
1270474200|2010-04-05 13:30:00|15.15|15.25|15.03|15.13|30700|9.619
1270560600|2010-04-06 13:30:00|15.03|15.2|15.01|15.13|36600|9.619
1270647000|2010-04-07 13:30:00|15.14|15.15|14.88|15.05|46700|9.568
1270733400|2010-04-08 13:30:00|15.05|15.14|14.92|14.99|83300|9.53
1270819800|2010-04-09 13:30:00|15.03|15.28|14.93|15.28|55000|9.714
1271079000|2010-04-12 13:30:00|15.17|15.33|15.12|15.25|52400|9.791|divid|0.15
1271165400|2010-04-13 13:30:00|15.13|15.23|14.9|15.06|45800|9.669
1271251800|2010-04-14 13:30:00|15.03|15.06|14.94|15.05|19000|9.663
1271338200|2010-04-15 13:30:00|15.02|15.82|15.02|15.82|36900|10.157
1271424600|2010-04-16 13:30:00|15.84|16.08|15.6|15.75|30400|10.112
1271683800|2010-04-19 13:30:00|15.6|15.95|15.51|15.51|16900|9.958
1271770200|2010-04-20 13:30:00|15.6|16|15.57|15.65|44400|10.048
1271856600|2010-04-21 13:30:00|15.75|15.76|15.34|15.38|44300|9.875
1271943000|2010-04-22 13:30:00|15.31|15.78|15.17|15.76|22600|10.119
1272029400|2010-04-23 13:30:00|15.77|15.83|15.55|15.57|10600|9.997
1272288600|2010-04-26 13:30:00|15.57|15.82|15.46|15.53|29500|9.971
1272375000|2010-04-27 13:30:00|15.45|15.69|14.79|14.97|31800|9.612
1272461400|2010-04-28 13:30:00|14.86|15.03|14.48|14.9|45200|9.567
1272547800|2010-04-29 13:30:00|14.98|15.45|14.98|15.01|82700|9.637
1272634200|2010-04-30 13:30:00|15.06|15.49|14.91|15.15|111700|9.727
1272893400|2010-05-03 13:30:00|15.19|15.19|14.85|14.88|17900|9.554
1272979800|2010-05-04 13:30:00|14.89|14.89|14.16|14.49|36700|9.303
1273066200|2010-05-05 13:30:00|13.79|14.34|13.79|14.29|28100|9.175
1273152600|2010-05-06 13:30:00|14.38|14.38|13.33|13.62|21200|8.745
1273239000|2010-05-07 13:30:00|13.7|14.09|13.39|13.65|20600|8.764
1273498200|2010-05-10 13:30:00|14.23|14.64|14.22|14.33|46700|9.201
1273584600|2010-05-11 13:30:00|14.42|14.8|14.4|14.5|35300|9.31
1273671000|2010-05-12 13:30:00|14.41|14.55|14.37|14.5|26200|9.31
1273757400|2010-05-13 13:30:00|14.5|14.5|14.4|14.46|50300|9.284
1273843800|2010-05-14 13:30:00|14.15|14.26|13.95|14.25|11200|9.149
1274103000|2010-05-17 13:30:00|14.25|14.25|13.56|13.77|11300|8.841
1274189400|2010-05-18 13:30:00|13.92|14.1|13.5|13.5|20900|8.668
1274275800|2010-05-19 13:30:00|13.5|13.5|12.8|13.15|30700|8.443
1274362200|2010-05-20 13:30:00|13.16|13.16|11.86|12.25|54200|7.865
1274448600|2010-05-21 13:30:00|12.34|12.93|12.34|12.88|37500|8.27
1274707800|2010-05-24 13:30:00|12.85|12.85|12.62|12.74|24500|8.18
1274794200|2010-05-25 13:30:00|12.6|12.62|12.28|12.62|15200|8.103
1274880600|2010-05-26 13:30:00|12.58|13|12.58|12.8|13100|8.218
1274967000|2010-05-27 13:30:00|13.01|13.65|12.76|13.65|31500|8.764
1275053400|2010-05-28 13:30:00|13.48|13.6|13.23|13.49|15900|8.661
1275399000|2010-06-01 13:30:00|13.4|13.76|13.02|13.2|37800|8.475
1275485400|2010-06-02 13:30:00|13.21|13.39|13.11|13.29|25000|8.533
1275571800|2010-06-03 13:30:00|13.29|13.29|13.12|13.19|24300|8.469
1275658200|2010-06-04 13:30:00|13.03|13.21|12.67|12.77|38700|8.199
1275917400|2010-06-07 13:30:00|12.98|13|12.78|12.91|8100|8.289
1276003800|2010-06-08 13:30:00|12.75|13.08|12.75|13.08|8900|8.398
1276090200|2010-06-09 13:30:00|13.06|13.06|12.84|12.93|8200|8.302
1276176600|2010-06-10 13:30:00|13.25|13.6|13.08|13.44|27400|8.629
1276263000|2010-06-11 13:30:00|13.54|13.7|13.49|13.7|16900|8.796
1276522200|2010-06-14 13:30:00|13.91|14.14|13.91|14|31900|8.989
1276608600|2010-06-15 13:30:00|14.23|14.23|13.84|14.13|39100|9.072
1276695000|2010-06-16 13:30:00|14.02|14.11|13.99|14.06|27000|9.027
1276781400|2010-06-17 13:30:00|14.23|14.25|13.84|14.25|38500|9.149
1276867800|2010-06-18 13:30:00|14.45|14.45|14.13|14.3|21300|9.181
1277127000|2010-06-21 13:30:00|14.32|14.32|14.08|14.17|6900|9.098
1277213400|2010-06-22 13:30:00|14.41|14.41|13.75|13.79|12200|8.854
1277299800|2010-06-23 13:30:00|13.71|13.95|13.3|13.65|13900|8.764
1277386200|2010-06-24 13:30:00|14.04|14.04|13.3|13.44|188800|8.629
1277472600|2010-06-25 13:30:00|13.21|13.81|13.21|13.7|13000|8.796
1277731800|2010-06-28 13:30:00|13.9|13.9|13.7|13.75|4900|8.828
1277818200|2010-06-29 13:30:00|13.34|13.34|12.8|12.92|18500|8.295
1277904600|2010-06-30 13:30:00|12.84|13.11|12.69|12.69|17700|8.148
1277991000|2010-07-01 13:30:00|12.54|13.26|12.3|13.26|39800|8.514
1278077400|2010-07-02 13:30:00|13.21|13.33|13.15|13.27|13000|8.52
1278423000|2010-07-06 13:30:00|13.41|13.52|12.99|13.12|8300|8.424
1278509400|2010-07-07 13:30:00|13.15|13.38|12.92|13.14|6900|8.437
1278595800|2010-07-08 13:30:00|13.13|13.28|12.98|13.28|28900|8.527
1278682200|2010-07-09 13:30:00|13.31|13.45|13.17|13.24|2100|8.501
1278941400|2010-07-12 13:30:00|13.54|13.54|13.03|13.27|9200|8.626|divid|0.162
1279027800|2010-07-13 13:30:00|13.26|13.4|13.21|13.36|3500|8.684
1279114200|2010-07-14 13:30:00|13.15|13.32|13|13.32|3400|8.658
1279200600|2010-07-15 13:30:00|13.36|13.36|13.09|13.27|7100|8.626
1279287000|2010-07-16 13:30:00|13.27|13.3|13.15|13.23|16100|8.6
1279546200|2010-07-19 13:30:00|13.32|13.33|12.97|13.15|4200|8.548
1279632600|2010-07-20 13:30:00|13.01|13.55|12.77|13.4|49900|8.71
1279719000|2010-07-21 13:30:00|13.05|13.46|12.99|13.46|16000|8.749
1279805400|2010-07-22 13:30:00|13.46|13.46|13.17|13.3|24800|8.645
1279891800|2010-07-23 13:30:00|13.19|13.28|13.04|13.27|21100|8.626
1280151000|2010-07-26 13:30:00|13.22|14.49|13.1|13.66|36500|8.879
1280237400|2010-07-27 13:30:00|13.57|13.57|13.38|13.46|59200|8.749
1280323800|2010-07-28 13:30:00|13.21|13.6|13.21|13.6|5800|8.84
1280410200|2010-07-29 13:30:00|14.04|14.04|13.29|13.5|17500|8.775
1280496600|2010-07-30 13:30:00|13.06|13.5|13.03|13.41|10300|8.717
1280755800|2010-08-02 13:30:00|13.64|13.7|13.41|13.45|37900|8.743
1280842200|2010-08-03 13:30:00|13.4|13.49|13.37|13.4|27100|8.71
1280928600|2010-08-04 13:30:00|13.42|13.65|13.42|13.48|148600|8.762
1281015000|2010-08-05 13:30:00|13.46|13.47|13.36|13.43|79500|8.73
1281101400|2010-08-06 13:30:00|13.4|13.4|13.19|13.19|16000|8.574
1281360600|2010-08-09 13:30:00|13.26|13.78|12.63|12.97|19500|8.431
1281447000|2010-08-10 13:30:00|12.94|12.94|12.71|12.74|25300|8.281
1281533400|2010-08-11 13:30:00|12.56|12.56|11.92|12.05|151200|7.833
1281619800|2010-08-12 13:30:00|11.81|12.11|11.53|12.11|14500|7.872
1281706200|2010-08-13 13:30:00|12.03|12.05|11.97|12.03|5000|7.82
1281965400|2010-08-16 13:30:00|11.97|12.21|11.96|12.15|109000|7.898
1282051800|2010-08-17 13:30:00|12.2|12.74|12.09|12.6|98400|8.19
1282138200|2010-08-18 13:30:00|12.44|12.81|12.44|12.75|11400|8.288
1282224600|2010-08-19 13:30:00|12.66|12.66|12.35|12.35|4100|8.028
1282311000|2010-08-20 13:30:00|12.37|12.57|12.24|12.47|4600|8.106
1282570200|2010-08-23 13:30:00|12.53|12.68|12.41|12.41|8000|8.067
1282656600|2010-08-24 13:30:00|12.21|12.46|12.19|12.38|8900|8.047
1282743000|2010-08-25 13:30:00|12.34|12.4|12.22|12.4|7500|8.06
1282829400|2010-08-26 13:30:00|12.48|12.48|12.04|12.14|5300|7.891
1282915800|2010-08-27 13:30:00|12.14|12.39|12.13|12.2|25700|7.93
1283175000|2010-08-30 13:30:00|12.07|12.07|11.9|11.9|15300|7.735
1283261400|2010-08-31 13:30:00|11.99|12.2|11.86|11.97|15000|7.781
1283347800|2010-09-01 13:30:00|12.07|12.34|12.01|12.34|13800|8.021
1283434200|2010-09-02 13:30:00|12.22|12.22|11.91|12.18|7800|7.917
1283520600|2010-09-03 13:30:00|12.29|12.29|11.55|11.55|24200|7.508
1283866200|2010-09-07 13:30:00|11.7|12.05|11.48|11.72|26600|7.618
1283952600|2010-09-08 13:30:00|11.51|11.75|11.51|11.59|16300|7.534
1284039000|2010-09-09 13:30:00|11.77|12.04|11.63|12.03|75100|7.82
1284125400|2010-09-10 13:30:00|12|12.11|12|12.02|35700|7.813
1284384600|2010-09-13 13:30:00|12.02|12.19|12|12.16|53200|7.904
1284471000|2010-09-14 13:30:00|12.1|12.47|11.92|12.38|64200|8.047
1284557400|2010-09-15 13:30:00|12.48|12.71|12.4|12.63|21800|8.21
1284643800|2010-09-16 13:30:00|12.56|12.59|12.38|12.59|1000|8.184
1284730200|2010-09-17 13:30:00|12.55|12.74|12.55|12.74|1200|8.281
1284989400|2010-09-20 13:30:00|12.74|13.16|12.68|13.04|24100|8.476
1285075800|2010-09-21 13:30:00|13.04|13.48|13.04|13.37|46800|8.691
1285162200|2010-09-22 13:30:00|13.45|13.77|13.45|13.68|37500|8.892
1285248600|2010-09-23 13:30:00|13.61|13.75|13.54|13.69|46700|8.899
1285335000|2010-09-24 13:30:00|13.81|14.11|13.81|14.1|107500|9.165
1285594200|2010-09-27 13:30:00|14.11|14.11|13.92|14.1|31400|9.165
1285680600|2010-09-28 13:30:00|14.1|14.31|14.1|14.23|38600|9.25
1285767000|2010-09-29 13:30:00|14.2|14.55|14.2|14.5|55800|9.425
1285853400|2010-09-30 13:30:00|14.5|14.65|14.48|14.6|125900|9.49
1285939800|2010-10-01 13:30:00|14.64|15.23|14.64|15|48300|9.75
1286199000|2010-10-04 13:30:00|15|15.01|14.89|15.01|56400|9.757
1286285400|2010-10-05 13:30:00|15.01|15.13|14.98|15.01|95900|9.757
1286371800|2010-10-06 13:30:00|15.05|15.3|15.05|15.3|206100|9.945
1286458200|2010-10-07 13:30:00|15.16|15.4|15.16|15.37|318000|9.991
1286544600|2010-10-08 13:30:00|15.3|15.66|15.3|15.65|170500|10.173
1286803800|2010-10-11 13:30:00|15.68|15.68|15.17|15.29|387400|9.939
1286890200|2010-10-12 13:30:00|15.36|15.4|15.07|15.11|39200|9.927|divid|0.162
1286976600|2010-10-13 13:30:00|15.25|15.4|15.19|15.29|10900|10.045
1287063000|2010-10-14 13:30:00|15.19|15.35|15.02|15.35|162900|10.085
1287149400|2010-10-15 13:30:00|15.35|15.35|15.06|15.2|31300|9.986
1287408600|2010-10-18 13:30:00|14.81|15.33|14.8|15.1|55000|9.92
1287495000|2010-10-19 13:30:00|14.76|14.99|14.73|14.99|3100|9.848
1287581400|2010-10-20 13:30:00|14.93|15.01|14.55|14.61|14300|9.598
1287667800|2010-10-21 13:30:00|14.51|14.68|14.42|14.62|18400|9.605
1287754200|2010-10-22 13:30:00|14.35|14.68|14.26|14.68|14900|9.644
1288013400|2010-10-25 13:30:00|14.51|14.91|14.51|14.9|8300|9.789
1288099800|2010-10-26 13:30:00|14.9|14.96|14.76|14.96|3000|9.828
1288186200|2010-10-27 13:30:00|14.8|14.9|14.8|14.89|2500|9.782
1288272600|2010-10-28 13:30:00|14.98|15.07|14.78|15.03|4900|9.874
1288359000|2010-10-29 13:30:00|14.9|15.23|14.9|15.1|3600|9.92
1288618200|2010-11-01 13:30:00|15.24|15.5|15.06|15.44|7700|10.144
1288704600|2010-11-02 13:30:00|15.67|15.67|15.43|15.5|2000|10.183
1288791000|2010-11-03 13:30:00|15.66|15.66|15.31|15.39|126300|10.111
1288877400|2010-11-04 13:30:00|15.54|15.66|15.32|15.5|41500|10.183
1288963800|2010-11-05 13:30:00|15.43|15.49|15.43|15.47|40000|10.163
1289226600|2010-11-08 14:30:00|15.44|15.64|15.32|15.64|49900|10.275
1289313000|2010-11-09 14:30:00|15.54|15.7|15.45|15.45|19100|10.15
1289399400|2010-11-10 14:30:00|15.41|15.51|15.28|15.38|16500|10.104
1289485800|2010-11-11 14:30:00|15.32|15.4|15.04|15.04|5000|9.881
1289572200|2010-11-12 14:30:00|15.09|15.16|15.01|15.01|7200|9.861
1289831400|2010-11-15 14:30:00|15.01|15.25|14.98|15.04|5400|9.881
1289917800|2010-11-16 14:30:00|15.04|15.04|14.69|14.81|18000|9.73
1290004200|2010-11-17 14:30:00|14.92|14.92|14.62|14.64|23100|9.618
1290090600|2010-11-18 14:30:00|14.73|14.95|14.73|14.84|11600|9.75
1290177000|2010-11-19 14:30:00|14.89|15.04|14.87|15.03|13800|9.874
1290436200|2010-11-22 14:30:00|14.73|15.13|14.69|15.13|29200|9.94
1290522600|2010-11-23 14:30:00|14.86|14.86|14.5|14.76|32900|9.697
1290609000|2010-11-24 14:30:00|14.8|15.12|14.79|15.12|10400|9.933
1290781800|2010-11-26 14:30:00|14.9|15.25|14.79|14.93|17100|9.809
1291041000|2010-11-29 14:30:00|14.9|15.25|14.67|15.07|43000|9.901
1291127400|2010-11-30 14:30:00|14.89|15.49|14.89|15.16|10300|9.96
1291213800|2010-12-01 14:30:00|15.44|15.45|15.13|15.26|24900|10.025
1291300200|2010-12-02 14:30:00|14.9|15.43|14.78|15.4|11800|10.117
1291386600|2010-12-03 14:30:00|15.17|15.46|15.16|15.43|52300|10.137
1291645800|2010-12-06 14:30:00|15.52|15.52|15.37|15.44|10200|10.144
1291732200|2010-12-07 14:30:00|15.5|15.58|15.36|15.41|37500|10.124
1291818600|2010-12-08 14:30:00|15.42|15.54|15.39|15.5|11900|10.183
1291905000|2010-12-09 14:30:00|15.58|15.58|15.3|15.5|29500|10.183
1291991400|2010-12-10 14:30:00|15.46|15.75|15.46|15.75|44000|10.347
1292250600|2010-12-13 14:30:00|15.75|16.06|15.74|16.01|68100|10.518
1292337000|2010-12-14 14:30:00|15.98|16.21|15.89|16|91200|10.512
1292423400|2010-12-15 14:30:00|16.14|16.14|15.91|15.91|89000|10.452
1292509800|2010-12-16 14:30:00|16|16.14|16|16.1|200900|10.577
1292596200|2010-12-17 14:30:00|16.04|16.13|15.97|16.12|5200|10.59
1292855400|2010-12-20 14:30:00|16.14|16.2|16.01|16.08|11000|10.564
1292941800|2010-12-21 14:30:00|16.08|16.17|15.99|16.16|1800|10.617
1293028200|2010-12-22 14:30:00|16.09|16.28|16.09|16.27|14400|10.689
1293114600|2010-12-23 14:30:00|16.25|16.26|16.16|16.26|8300|10.682
1293460200|2010-12-27 14:30:00|16.11|16.29|16.1|16.13|3600|10.597
1293546600|2010-12-28 14:30:00|16.29|16.29|15.89|15.94|6700|10.472
1293633000|2010-12-29 14:30:00|15.95|16.16|15.9|15.98|57800|10.498
1293719400|2010-12-30 14:30:00|15.98|15.98|15.6|15.65|9200|10.282
1293805800|2010-12-31 14:30:00|15.52|15.64|15.46|15.46|4200|10.157
1294065000|2011-01-03 14:30:00|15.68|15.84|15.44|15.69|16100|10.308
1294151400|2011-01-04 14:30:00|15.6|15.78|15.53|15.65|19800|10.282
1294237800|2011-01-05 14:30:00|15.61|15.76|15.58|15.71|141200|10.321
1294324200|2011-01-06 14:30:00|15.67|15.74|15.55|15.65|16200|10.282
1294410600|2011-01-07 14:30:00|15.67|15.74|15.57|15.66|25800|10.288
1294669800|2011-01-10 14:30:00|15.7|15.7|15.48|15.62|15800|10.262
1294756200|2011-01-11 14:30:00|15.62|15.73|15.59|15.7|11600|10.314
1294842600|2011-01-12 14:30:00|15.72|15.98|15.67|15.9|65800|10.555|divid|0.162
1294929000|2011-01-13 14:30:00|15.81|15.95|15.8|15.91|21900|10.561
1295015400|2011-01-14 14:30:00|15.98|15.98|15.74|15.92|10600|10.568
1295361000|2011-01-18 14:30:00|15.88|15.94|15.78|15.85|57000|10.522
1295447400|2011-01-19 14:30:00|15.9|15.98|15.6|15.98|7700|10.608
1295533800|2011-01-20 14:30:00|15.73|15.79|15.35|15.39|8600|10.216
1295620200|2011-01-21 14:30:00|15.41|15.41|15.26|15.3|6000|10.157
1295879400|2011-01-24 14:30:00|15.29|15.45|15.29|15.41|6200|10.23
1295965800|2011-01-25 14:30:00|15.39|15.39|15.26|15.35|32700|10.19
1296052200|2011-01-26 14:30:00|15.47|15.78|15.4|15.63|73400|10.376
1296138600|2011-01-27 14:30:00|15.57|15.67|15.41|15.66|7200|10.395
1296225000|2011-01-28 14:30:00|15.43|15.5|15.3|15.42|49200|10.236
1296484200|2011-01-31 14:30:00|15.49|15.56|15.11|15.17|7500|10.07
1296570600|2011-02-01 14:30:00|15.17|15.83|15.09|15.66|20800|10.395
1296657000|2011-02-02 14:30:00|15.78|15.78|15.18|15.24|14300|10.117
1296743400|2011-02-03 14:30:00|15.34|15.46|15.04|15.05|72700|9.991
1296829800|2011-02-04 14:30:00|15.18|15.18|14.86|14.86|20600|9.864
1297089000|2011-02-07 14:30:00|14.95|14.95|14.71|14.9|8300|9.891
1297175400|2011-02-08 14:30:00|14.82|15.09|14.7|15.05|21300|9.991
1297261800|2011-02-09 14:30:00|14.95|15.03|14.88|14.93|46600|9.911
1297348200|2011-02-10 14:30:00|14.78|14.79|14.52|14.62|21800|9.705
1297434600|2011-02-11 14:30:00|14.71|14.81|14.58|14.75|5400|9.791
1297693800|2011-02-14 14:30:00|14.7|14.97|14.68|14.78|7100|9.811
1297780200|2011-02-15 14:30:00|14.06|14.64|14.06|14.61|3100|9.698
1297866600|2011-02-16 14:30:00|14.68|14.78|14.49|14.71|15600|9.765
1297953000|2011-02-17 14:30:00|14.58|15|14.58|15|21500|9.957
1298039400|2011-02-18 14:30:00|15.12|15.13|14.73|14.73|35500|9.778
1298385000|2011-02-22 14:30:00|14.09|14.5|13.84|13.96|171200|9.267
1298471400|2011-02-23 14:30:00|13.93|14.4|13.64|14.4|15700|9.559
1298557800|2011-02-24 14:30:00|14.47|14.74|14.12|14.16|7400|9.4
1298644200|2011-02-25 14:30:00|14.27|14.35|14.08|14.25|45000|9.459
1298903400|2011-02-28 14:30:00|14.44|14.44|14.22|14.32|33100|9.506
1298989800|2011-03-01 14:30:00|14.37|15.24|14.29|14.9|157300|9.891
1299076200|2011-03-02 14:30:00|15.13|15.21|14.65|14.81|28800|9.831
1299162600|2011-03-03 14:30:00|14.72|14.9|14.53|14.84|37400|9.851
1299249000|2011-03-04 14:30:00|14.77|14.87|14.73|14.82|13400|9.838
1299508200|2011-03-07 14:30:00|14.81|14.86|14.55|14.61|24000|9.698
1299594600|2011-03-08 14:30:00|14.63|14.71|14.45|14.63|45100|9.712
1299681000|2011-03-09 14:30:00|14.74|14.96|14.6|14.77|11300|9.805
1299767400|2011-03-10 14:30:00|14.59|15.08|14.42|14.55|46200|9.659
1299853800|2011-03-11 14:30:00|14.48|15.2|14.48|14.79|33000|9.818
1300109400|2011-03-14 13:30:00|14.61|14.93|14.39|14.9|12800|9.891
1300195800|2011-03-15 13:30:00|14.51|15.02|14.11|14.73|71300|9.778
1300282200|2011-03-16 13:30:00|14.8|14.8|14.11|14.15|54900|9.393
1300368600|2011-03-17 13:30:00|14.39|14.55|14.12|14.49|32400|9.619
1300455000|2011-03-18 13:30:00|14.58|14.64|14.46|14.5|91600|9.625
1300714200|2011-03-21 13:30:00|14.6|14.63|14.36|14.56|19200|9.665
1300800600|2011-03-22 13:30:00|14.59|14.79|14.59|14.66|43300|9.732
1300887000|2011-03-23 13:30:00|14.62|14.7|14.6|14.6|1600|9.692
1300973400|2011-03-24 13:30:00|14.67|14.76|14.59|14.69|24500|9.752
1301059800|2011-03-25 13:30:00|14.67|14.78|14.62|14.68|3100|9.745
1301319000|2011-03-28 13:30:00|14.68|14.71|14.62|14.69|14400|9.752
1301405400|2011-03-29 13:30:00|14.61|14.74|14.58|14.74|51500|9.785
1301491800|2011-03-30 13:30:00|14.73|15.01|14.73|14.91|3900|9.898
1301578200|2011-03-31 13:30:00|14.96|15.12|14.88|15.06|12100|9.997
1301664600|2011-04-01 13:30:00|15.2|15.7|15.2|15.55|21300|10.322
1301923800|2011-04-04 13:30:00|15.58|15.62|15.45|15.62|22200|10.369
1302010200|2011-04-05 13:30:00|15.55|15.59|15.49|15.59|3300|10.349
1302096600|2011-04-06 13:30:00|15.59|15.7|15.55|15.62|47500|10.369
1302183000|2011-04-07 13:30:00|15.72|15.72|15.2|15.52|28300|10.303
1302269400|2011-04-08 13:30:00|15.54|15.63|15.4|15.61|62500|10.362
1302528600|2011-04-11 13:30:00|15.61|15.93|15.43|15.75|64700|10.455
1302615000|2011-04-12 13:30:00|15.53|15.9|15.53|15.64|28000|10.49|divid|0.162
1302701400|2011-04-13 13:30:00|15.81|15.81|15.48|15.56|5600|10.436
1302787800|2011-04-14 13:30:00|15.51|15.74|15.48|15.59|39400|10.457
1302874200|2011-04-15 13:30:00|15.69|15.97|15.57|15.89|27400|10.658
1303133400|2011-04-18 13:30:00|15.63|15.77|15.3|15.32|24800|10.275
1303219800|2011-04-19 13:30:00|15.41|15.65|15.41|15.65|81900|10.497
1303306200|2011-04-20 13:30:00|15.69|16.48|15.67|16.25|13100|10.899
1303392600|2011-04-21 13:30:00|16.3|16.55|16.26|16.3|4600|10.933
1303738200|2011-04-25 13:30:00|16.27|16.3|15.91|16.14|12600|10.825
1303824600|2011-04-26 13:30:00|15.97|16.53|15.97|16.3|17300|10.933
1303911000|2011-04-27 13:30:00|16.35|16.64|16.31|16.55|13100|11.1
1303997400|2011-04-28 13:30:00|16.7|16.96|16.57|16.57|23500|11.114
1304083800|2011-04-29 13:30:00|16.56|16.8|16.16|16.8|10000|11.268
1304343000|2011-05-02 13:30:00|16.54|16.54|16.27|16.34|8200|10.96
1304429400|2011-05-03 13:30:00|16.31|16.65|15.89|16|21200|10.732
1304515800|2011-05-04 13:30:00|15.78|16.1|15.73|16.08|9400|10.785
1304602200|2011-05-05 13:30:00|15.96|16.08|15.96|16.08|1900|10.785
1304688600|2011-05-06 13:30:00|16.47|16.47|16.2|16.29|6900|10.926
1304947800|2011-05-09 13:30:00|16.36|16.69|16.3|16.69|37700|11.194
1305034200|2011-05-10 13:30:00|16.7|17|16.63|16.99|23200|11.396
1305120600|2011-05-11 13:30:00|16.98|17.32|16.93|17.19|12000|11.53
1305207000|2011-05-12 13:30:00|17.17|17.39|16.84|17.25|32100|11.57
1305293400|2011-05-13 13:30:00|17.38|17.64|17|17.03|62100|11.422
1305552600|2011-05-16 13:30:00|16.9|17.42|16.77|17.3|13000|11.604
1305639000|2011-05-17 13:30:00|17.26|17.85|17.24|17.76|19300|11.912
1305725400|2011-05-18 13:30:00|17.79|17.81|17.55|17.55|39600|11.771
1305811800|2011-05-19 13:30:00|17.72|18|17.52|18|81200|12.073
1305898200|2011-05-20 13:30:00|18.01|18.01|17.52|17.84|5200|11.966
1306157400|2011-05-23 13:30:00|17.71|17.71|17.28|17.41|12700|11.677
1306243800|2011-05-24 13:30:00|17.41|17.41|16.89|17.27|20000|11.583
1306330200|2011-05-25 13:30:00|17.14|17.3|17.14|17.25|12800|11.57
1306416600|2011-05-26 13:30:00|17.37|17.53|17.33|17.38|9000|11.657
1306503000|2011-05-27 13:30:00|17.44|17.6|17.44|17.6|11500|11.805
1306848600|2011-05-31 13:30:00|17.47|17.9|17.46|17.81|36800|11.946
1306935000|2011-06-01 13:30:00|17.65|18.05|17.65|17.68|89600|11.858
1307021400|2011-06-02 13:30:00|17.7|17.8|17.63|17.76|9200|11.912
1307107800|2011-06-03 13:30:00|17.68|18|17.67|18|13000|12.073
1307367000|2011-06-06 13:30:00|17.9|17.9|17.74|17.87|19100|11.986
1307453400|2011-06-07 13:30:00|17.7|18.27|17.7|18.15|21400|12.174
1307539800|2011-06-08 13:30:00|18.22|18.25|17.99|18.03|11900|12.093
1307626200|2011-06-09 13:30:00|18.04|18.12|18.04|18.1|2400|12.14
1307712600|2011-06-10 13:30:00|18.01|18.01|17.69|17.8|46000|11.939
1307971800|2011-06-13 13:30:00|17.7|17.84|17.05|17.35|18700|11.637
1308058200|2011-06-14 13:30:00|17.63|17.68|17.43|17.6|35000|11.805
1308144600|2011-06-15 13:30:00|17.46|17.7|17.32|17.59|18200|11.798
1308231000|2011-06-16 13:30:00|17.55|17.68|16.78|16.84|23400|11.295
1308317400|2011-06-17 13:30:00|17.13|17.13|16.43|17.12|11100|11.483
1308576600|2011-06-20 13:30:00|17.17|17.38|16.86|16.9|24100|11.335
1308663000|2011-06-21 13:30:00|17.1|17.28|17.04|17.23|14800|11.557
1308749400|2011-06-22 13:30:00|17.04|17.25|17.01|17.19|8900|11.53
1308835800|2011-06-23 13:30:00|17.01|17.17|16.65|16.94|10500|11.362
1308922200|2011-06-24 13:30:00|17.02|17.1|16.85|17|13700|11.402
1309181400|2011-06-27 13:30:00|16.94|17.06|16.82|16.95|14100|11.369
1309267800|2011-06-28 13:30:00|17.06|17.07|16.85|17.07|7300|11.449
1309354200|2011-06-29 13:30:00|16.91|17.2|16.88|17|41900|11.402
1309440600|2011-06-30 13:30:00|17.99|17.99|17.12|17.35|20000|11.637
1309527000|2011-07-01 13:30:00|18|18|17.42|17.84|8100|11.966
1309872600|2011-07-05 13:30:00|17.69|19|17.69|18.68|21100|12.529
1309959000|2011-07-06 13:30:00|18.73|18.98|18.73|18.85|3100|12.643
1310045400|2011-07-07 13:30:00|18.91|18.91|18.43|18.52|16500|12.422
1310131800|2011-07-08 13:30:00|18.51|19|18.47|18.54|5200|12.435
1310391000|2011-07-11 13:30:00|18.43|18.48|18.27|18.27|3600|12.254
1310477400|2011-07-12 13:30:00|18.13|18.13|17.54|17.65|7600|11.949|divid|0.17
1310563800|2011-07-13 13:30:00|18.18|18.19|17.65|18|6100|12.186
1310650200|2011-07-14 13:30:00|18.22|18.22|17.99|18.1|4700|12.254
1310736600|2011-07-15 13:30:00|17.99|18.3|17.98|18.3|800|12.39
1310995800|2011-07-18 13:30:00|17.96|18.94|17.69|17.69|1100|11.977
1311082200|2011-07-19 13:30:00|17.49|18.02|17.39|17.93|3000|12.139
1311168600|2011-07-20 13:30:00|17.85|17.85|17.57|17.63|1700|11.936
1311255000|2011-07-21 13:30:00|17.7|17.7|17.67|17.67|1100|11.963
1311341400|2011-07-22 13:30:00|17.38|17.94|17.37|17.58|3100|11.902
1311600600|2011-07-25 13:30:00|17.56|18.71|17.24|17.66|13900|11.956
1311687000|2011-07-26 13:30:00|17.27|17.35|15.9|17.01|16600|11.516
1311773400|2011-07-27 13:30:00|16.94|16.94|16.08|16.48|3100|11.157
1311859800|2011-07-28 13:30:00|16.29|16.85|16.03|16.03|13100|10.853
1311946200|2011-07-29 13:30:00|16.16|16.43|15.94|16.3|8500|11.035
1312205400|2011-08-01 13:30:00|16.34|16.87|15.52|16.29|16600|11.029
1312291800|2011-08-02 13:30:00|15.38|16.5|15.32|16.12|15700|10.914
1312378200|2011-08-03 13:30:00|16.06|16.73|15.38|15.52|17500|10.507
1312464600|2011-08-04 13:30:00|14.45|15.51|14|14.26|17200|9.654
1312551000|2011-08-05 13:30:00|14.33|17.66|13.65|14.67|8600|9.932
1312810200|2011-08-08 13:30:00|14.51|14.51|13.49|13.51|4600|9.147
1312896600|2011-08-09 13:30:00|13.98|14.5|13.91|14.15|7900|9.58
1312983000|2011-08-10 13:30:00|16.68|16.68|14.03|15.52|15100|10.507
1313069400|2011-08-11 13:30:00|15.37|16.43|15.32|15.36|111200|10.399
1313155800|2011-08-12 13:30:00|15.32|16.49|15.32|15.43|15800|10.446
1313415000|2011-08-15 13:30:00|15.46|16.27|15.38|15.38|3000|10.413
1313501400|2011-08-16 13:30:00|16.1|16.1|15.01|15.5|29900|10.494
1313587800|2011-08-17 13:30:00|15.5|15.91|14.85|15|34700|10.155
1313674200|2011-08-18 13:30:00|14.65|14.66|14.01|14.3|27100|9.681
1313760600|2011-08-19 13:30:00|14.75|14.75|13.41|13.64|12400|9.235
1314019800|2011-08-22 13:30:00|13.82|14.56|13.47|14.09|89700|9.539
1314106200|2011-08-23 13:30:00|14.45|14.45|13.79|13.92|12200|9.424
1314192600|2011-08-24 13:30:00|13.97|16.37|13.59|13.8|21900|9.343
1314279000|2011-08-25 13:30:00|13.79|13.98|13.66|13.9|10600|9.411
1314365400|2011-08-26 13:30:00|14.47|14.49|13.72|14.09|700|9.539
1314624600|2011-08-29 13:30:00|14.09|14.09|14.09|14.09|0|9.539
1314711000|2011-08-30 13:30:00|14.18|14.18|13.93|14.08|3000|9.532
1314797400|2011-08-31 13:30:00|15.26|15.26|14.08|14.48|6900|9.803
1314883800|2011-09-01 13:30:00|14.83|14.83|14.08|14.36|21100|9.722
1314970200|2011-09-02 13:30:00|14.31|15.05|13.16|13.39|39100|9.065
1315315800|2011-09-06 13:30:00|13.03|13.74|13.03|13.73|28500|9.296
1315402200|2011-09-07 13:30:00|13.83|14.28|13.61|14.28|31600|9.668
1315488600|2011-09-08 13:30:00|14.22|14.53|14.09|14.4|17400|9.749
1315575000|2011-09-09 13:30:00|14.24|14.28|14|14.05|37000|9.512
1315834200|2011-09-12 13:30:00|14.05|14.11|13.65|14|17300|9.478
1315920600|2011-09-13 13:30:00|14.02|15.04|13.84|14.51|42700|9.824
1316007000|2011-09-14 13:30:00|14.39|14.5|14.25|14.5|600|9.817
1316093400|2011-09-15 13:30:00|14.13|14.42|14.13|14.3|2100|9.681
1316179800|2011-09-16 13:30:00|13.99|14.42|13.99|14.17|5000|9.593
1316439000|2011-09-19 13:30:00|13.88|14.1|13.88|14.1|4800|9.546
1316525400|2011-09-20 13:30:00|14.2|14.4|14|14.09|27400|9.539
1316611800|2011-09-21 13:30:00|13.8|14.05|13.4|13.51|61100|9.147
1316698200|2011-09-22 13:30:00|13.28|13.28|12.63|12.71|5000|8.605
1316784600|2011-09-23 13:30:00|12.78|13.25|12.03|12.46|2800|8.436
1317043800|2011-09-26 13:30:00|12.74|12.92|12.18|12.59|3800|8.524
1317130200|2011-09-27 13:30:00|12.78|13.11|12.69|13.1|8700|8.869
1317216600|2011-09-28 13:30:00|13.24|13.24|12.9|12.9|3900|8.734
1317303000|2011-09-29 13:30:00|13.08|13.24|12.9|12.96|2700|8.774
1317389400|2011-09-30 13:30:00|12.71|13.01|12.71|12.99|14100|8.795
1317648600|2011-10-03 13:30:00|13.3|13.99|13.01|13.87|11400|9.39
1317735000|2011-10-04 13:30:00|13.53|13.95|13.48|13.8|20500|9.343
1317821400|2011-10-05 13:30:00|13.98|13.98|13.32|13.58|19400|9.194
1317907800|2011-10-06 13:30:00|13.61|13.96|13.61|13.88|3100|9.397
1317994200|2011-10-07 13:30:00|13.53|13.97|13.37|13.94|6600|9.438
1318253400|2011-10-10 13:30:00|13.99|14.06|13.94|13.94|3300|9.438
1318339800|2011-10-11 13:30:00|13.97|14.24|13.77|14.15|5700|9.58
1318426200|2011-10-12 13:30:00|13.83|13.99|13.81|13.99|600|9.575|divid|0.153
1318512600|2011-10-13 13:30:00|14.31|14.31|13.69|13.88|6300|9.5
1318599000|2011-10-14 13:30:00|14.89|14.89|13.9|14|2500|9.582
1318858200|2011-10-17 13:30:00|12.14|13.61|12.14|13.58|10600|9.294
1318944600|2011-10-18 13:30:00|14|14|13.58|13.58|700|9.294
1319031000|2011-10-19 13:30:00|13.95|13.95|13.45|13.54|5600|9.267
1319117400|2011-10-20 13:30:00|13.2|13.61|12.71|13.29|16800|9.096
1319203800|2011-10-21 13:30:00|13.12|13.54|13.12|13.39|9300|9.164
1319463000|2011-10-24 13:30:00|13.33|13.77|13.33|13.65|22500|9.342
1319549400|2011-10-25 13:30:00|13.34|13.64|13.27|13.58|1300|9.294
1319635800|2011-10-26 13:30:00|13.42|13.6|13.13|13.59|3500|9.301
1319722200|2011-10-27 13:30:00|13.65|13.93|13.64|13.92|2200|9.527
1319808600|2011-10-28 13:30:00|13.86|14|13.7|13.85|19800|9.479
1320067800|2011-10-31 13:30:00|13.5|13.53|13.38|13.5|16200|9.24
1320154200|2011-11-01 13:30:00|13.42|13.42|13.02|13.06|6100|8.939
1320240600|2011-11-02 13:30:00|13.05|13.05|13|13|400|8.898
1320327000|2011-11-03 13:30:00|13.3|13.35|13.2|13.35|1000|9.137
1320413400|2011-11-04 13:30:00|13.35|13.35|13.2|13.2|17400|9.034
1320676200|2011-11-07 14:30:00|13.06|13.2|12.9|13.08|21900|8.952
1320762600|2011-11-08 14:30:00|13.05|13.8|13.05|13.8|296400|9.445
1320849000|2011-11-09 14:30:00|13.26|13.26|12.75|12.86|18800|8.802
1320935400|2011-11-10 14:30:00|13.07|13.07|12.77|12.84|1600|8.788
1321021800|2011-11-11 14:30:00|13.03|13.47|13.03|13.47|5000|9.219
1321281000|2011-11-14 14:30:00|13.31|13.65|12.52|13.65|37900|9.342
1321367400|2011-11-15 14:30:00|13.45|13.9|12.86|13.12|19400|8.98
1321453800|2011-11-16 14:30:00|13|13.3|12.7|12.72|571900|8.706
1321540200|2011-11-17 14:30:00|12.67|12.67|12.67|12.67|200|8.672
1321626600|2011-11-18 14:30:00|13|13|12.9|12.94|3200|8.856
1321885800|2011-11-21 14:30:00|12.73|12.84|12.38|12.84|600|8.788
1321972200|2011-11-22 14:30:00|12.97|13.24|12.71|13.24|1700|9.062
1322058600|2011-11-23 14:30:00|13.31|13.57|13.12|13.29|18900|9.096
1322231400|2011-11-25 14:30:00|13.03|13.9|13.03|13.89|5600|9.507
1322490600|2011-11-28 14:30:00|14.01|14.86|13.54|14.05|12200|9.616
1322577000|2011-11-29 14:30:00|13.94|14.6|13.66|13.97|4700|9.561
1322663400|2011-11-30 14:30:00|14.84|14.84|13.67|13.87|22300|9.493
1322749800|2011-12-01 14:30:00|13.34|13.73|13.12|13.56|10300|9.281
1322836200|2011-12-02 14:30:00|13.4|13.7|13.4|13.59|7400|9.301
1323095400|2011-12-05 14:30:00|13.78|13.89|13.26|13.37|82300|9.151
1323181800|2011-12-06 14:30:00|13.58|13.82|13.57|13.71|2400|9.383
1323268200|2011-12-07 14:30:00|13.67|13.77|13.5|13.5|36900|9.24
1323354600|2011-12-08 14:30:00|13.51|13.51|13.5|13.5|900|9.24
1323441000|2011-12-09 14:30:00|13.41|13.78|13.24|13.65|5400|9.342
1323700200|2011-12-12 14:30:00|13.81|14.44|13.35|13.61|4800|9.315
1323786600|2011-12-13 14:30:00|13.38|13.7|13.17|13.17|54300|9.014
1323873000|2011-12-14 14:30:00|13.25|13.25|13.24|13.24|1100|9.062
1323959400|2011-12-15 14:30:00|13.38|13.55|13.18|13.18|65900|9.021
1324045800|2011-12-16 14:30:00|13.41|13.41|12.85|13.06|7000|8.939
1324305000|2011-12-19 14:30:00|13.15|13.15|12.75|12.76|2300|8.733
1324391400|2011-12-20 14:30:00|13.12|13.87|12.82|13.12|17800|8.98
1324477800|2011-12-21 14:30:00|13.18|13.43|12.83|13.03|7600|8.918
1324564200|2011-12-22 14:30:00|13.01|13.15|12.84|12.93|28100|8.85
1324650600|2011-12-23 14:30:00|12.81|13|12.58|12.75|19200|8.726
1324996200|2011-12-27 14:30:00|12.23|12.81|12.23|12.5|30900|8.555
1325082600|2011-12-28 14:30:00|12.47|12.5|11.77|12.25|40200|8.384
1325169000|2011-12-29 14:30:00|12.5|12.54|12.25|12.25|19800|8.384
1325255400|2011-12-30 14:30:00|12.38|12.76|12.36|12.53|7500|8.576
1325601000|2012-01-03 14:30:00|13.14|13.14|12.94|13.07|7800|8.945
1325687400|2012-01-04 14:30:00|12.81|13.2|12.81|13.05|66500|8.932
1325773800|2012-01-05 14:30:00|13.28|13.28|12.8|13.28|93700|9.089
1325860200|2012-01-06 14:30:00|13.28|13.28|13.28|13.28|0|9.089
1326119400|2012-01-09 14:30:00|13.01|13.5|13.01|13.5|1200|9.24
1326205800|2012-01-10 14:30:00|14.01|14.41|14.01|14.4|3200|9.856
1326292200|2012-01-11 14:30:00|14.21|14.42|14.09|14.16|2200|9.789|divid|0.143
1326378600|2012-01-12 14:30:00|13.82|14.25|13.82|14.25|700|9.851
1326465000|2012-01-13 14:30:00|14.52|14.66|14.22|14.59|15200|10.086
1326810600|2012-01-17 14:30:00|14.6|14.84|14.4|14.4|3700|9.955
1326897000|2012-01-18 14:30:00|14.98|15.2|14.82|14.82|19600|10.245
1326983400|2012-01-19 14:30:00|14.68|15.28|14.68|14.89|4200|10.293
1327069800|2012-01-20 14:30:00|14.94|14.97|14.7|14.7|30300|10.162
1327329000|2012-01-23 14:30:00|14.41|14.53|14.41|14.53|1000|10.044
1327415400|2012-01-24 14:30:00|15|15|14.87|14.9|1200|10.3
1327501800|2012-01-25 14:30:00|14.91|15.07|14.91|15.07|2000|10.418
1327588200|2012-01-26 14:30:00|15.24|15.24|15.05|15.05|300|10.404
1327674600|2012-01-27 14:30:00|15.06|15.06|14.23|15|6500|10.369
1327933800|2012-01-30 14:30:00|14.89|15.1|14.58|14.87|4500|10.279
1328020200|2012-01-31 14:30:00|15.06|15.06|14.63|15|6900|10.369
1328106600|2012-02-01 14:30:00|14.92|15.28|14.7|15.17|8500|10.487
1328193000|2012-02-02 14:30:00|15.37|15.37|15.37|15.37|400|10.625
1328279400|2012-02-03 14:30:00|15.36|15.36|15.18|15.3|23600|10.577
1328538600|2012-02-06 14:30:00|15.32|15.5|15.3|15.49|1100|10.708
1328625000|2012-02-07 14:30:00|15.65|15.65|15.37|15.51|21700|10.722
1328711400|2012-02-08 14:30:00|15.51|15.62|15.47|15.62|8200|10.798
1328797800|2012-02-09 14:30:00|15.51|15.74|15.47|15.73|1600|10.874
1328884200|2012-02-10 14:30:00|15.54|15.62|15.5|15.62|1200|10.798
1329143400|2012-02-13 14:30:00|15.76|16.03|15.63|15.82|4000|10.936
1329229800|2012-02-14 14:30:00|15.77|15.77|15.73|15.73|600|10.874
1329316200|2012-02-15 14:30:00|15.69|15.93|15.69|15.8|13000|10.922
1329402600|2012-02-16 14:30:00|15.81|16.17|15.61|15.99|13400|11.054
1329489000|2012-02-17 14:30:00|16|16.04|16|16|3500|11.061
1329834600|2012-02-21 14:30:00|15.71|16.08|15.71|16.04|17500|11.088
1329921000|2012-02-22 14:30:00|16.06|16.14|15.96|16.09|10300|11.123
1330007400|2012-02-23 14:30:00|15.88|16|15.8|16|3800|11.061
1330093800|2012-02-24 14:30:00|16.1|16.6|16.1|16.56|3200|11.448
1330353000|2012-02-27 14:30:00|16.53|16.74|16.2|16.4|17900|11.337
1330439400|2012-02-28 14:30:00|16.42|16.51|16.37|16.4|31600|11.337
1330525800|2012-02-29 14:30:00|16.49|16.62|16.4|16.45|5800|11.372
1330612200|2012-03-01 14:30:00|16.87|16.91|16.5|16.5|4700|11.406
1330698600|2012-03-02 14:30:00|16.82|16.82|16.39|16.59|11100|11.468
1330957800|2012-03-05 14:30:00|16.57|16.68|16.35|16.36|35600|11.309
1331044200|2012-03-06 14:30:00|16.29|16.35|15.8|16.13|24600|11.15
1331130600|2012-03-07 14:30:00|16.19|16.6|15.99|16.31|34600|11.275
1331217000|2012-03-08 14:30:00|16.52|16.56|16.25|16.51|14700|11.413
1331303400|2012-03-09 14:30:00|16.58|16.58|16.5|16.58|3000|11.462
1331559000|2012-03-12 13:30:00|16.57|16.84|16.57|16.67|1200|11.524
1331645400|2012-03-13 13:30:00|16.22|17.01|16.22|16.71|8500|11.551
1331731800|2012-03-14 13:30:00|16.52|16.89|15.89|16.79|299800|11.607
1331818200|2012-03-15 13:30:00|16.85|16.89|16.55|16.74|54400|11.572
1331904600|2012-03-16 13:30:00|16.79|16.88|16.64|16.72|3100|11.558
1332163800|2012-03-19 13:30:00|16.76|16.76|16.3|16.66|3800|11.517
1332250200|2012-03-20 13:30:00|16.35|16.74|16.35|16.57|1400|11.455
1332336600|2012-03-21 13:30:00|16.61|16.61|16.23|16.35|6400|11.303
1332423000|2012-03-22 13:30:00|16.16|16.29|15.91|16.11|9600|11.137
1332509400|2012-03-23 13:30:00|16.05|16.32|15.95|16|280800|11.061
1332768600|2012-03-26 13:30:00|16.04|16.53|16.04|16.28|126300|11.254
1332855000|2012-03-27 13:30:00|16.29|16.53|16.29|16.41|6800|11.344
1332941400|2012-03-28 13:30:00|16.52|16.54|16.18|16.51|12900|11.413
1333027800|2012-03-29 13:30:00|16.07|16.29|16.03|16.29|1700|11.261
1333114200|2012-03-30 13:30:00|15.91|16.23|15.91|16.04|900|11.088
1333373400|2012-04-02 13:30:00|16.05|16.16|15.82|15.99|8800|11.054
1333459800|2012-04-03 13:30:00|15.96|16.19|15.92|16.14|102400|11.157
1333546200|2012-04-04 13:30:00|15.99|16.07|15.72|16.07|900|11.109
1333632600|2012-04-05 13:30:00|16.07|16.07|16.07|16.07|0|11.109
1333978200|2012-04-09 13:30:00|15.87|15.87|15.87|15.87|100|10.971
1334064600|2012-04-10 13:30:00|15.68|15.87|15.26|15.46|2700|10.687
1334151000|2012-04-11 13:30:00|15.76|15.86|15.63|15.86|2000|11.076|divid|0.157
1334237400|2012-04-12 13:30:00|15.81|16.03|15.8|16|8000|11.174
1334323800|2012-04-13 13:30:00|15.9|15.9|15.46|15.52|11000|10.839
1334583000|2012-04-16 13:30:00|15.6|15.98|15.21|15.58|23100|10.881
1334669400|2012-04-17 13:30:00|15.74|16.31|15.71|16.31|68800|11.391
1334755800|2012-04-18 13:30:00|16.15|16.26|16.15|16.19|18600|11.307
1334842200|2012-04-19 13:30:00|16.08|16.09|16.08|16.09|500|11.237
1334928600|2012-04-20 13:30:00|16.26|16.52|16.26|16.3|60500|11.384
1335187800|2012-04-23 13:30:00|16.5|17.08|16.4|16.5|76100|11.523
1335274200|2012-04-24 13:30:00|16.66|16.66|16.34|16.46|18900|11.495
1335360600|2012-04-25 13:30:00|16.52|16.52|15.94|16.3|16000|11.384
1335447000|2012-04-26 13:30:00|16.24|16.24|15.78|16.2|1600|11.314
1335533400|2012-04-27 13:30:00|16.11|16.51|16.11|16.34|29000|11.412
1335792600|2012-04-30 13:30:00|16.62|16.62|16.15|16.2|13100|11.314
1335879000|2012-05-01 13:30:00|16.12|16.3|15.37|16.21|8900|11.321
1335965400|2012-05-02 13:30:00|16.05|16.53|16.05|16.41|42000|11.46
1336051800|2012-05-03 13:30:00|16.47|16.66|16.46|16.62|26700|11.607
1336138200|2012-05-04 13:30:00|16.56|16.67|16.1|16.18|40000|11.3
1336397400|2012-05-07 13:30:00|16.15|16.15|16.14|16.14|200|11.272
1336483800|2012-05-08 13:30:00|15.96|16.25|15.84|15.84|1200|11.062
1336570200|2012-05-09 13:30:00|16.09|16.09|15.04|15.48|1000|10.811
1336656600|2012-05-10 13:30:00|15.68|16.13|15.48|15.88|4200|11.09
1336743000|2012-05-11 13:30:00|15.96|15.96|15.6|15.75|2200|10.999
1337002200|2012-05-14 13:30:00|15.75|15.75|15.5|15.67|19000|10.944
1337088600|2012-05-15 13:30:00|15.44|15.44|15.27|15.4|34100|10.755
1337175000|2012-05-16 13:30:00|15.18|15.43|15.04|15.15|2400|10.58
1337261400|2012-05-17 13:30:00|15.23|15.23|15.03|15.13|1600|10.566
1337347800|2012-05-18 13:30:00|14.82|15.71|14.09|14.5|27000|10.127
1337607000|2012-05-21 13:30:00|14.4|14.8|14.4|14.76|1400|10.308
1337693400|2012-05-22 13:30:00|14.84|14.84|14.74|14.74|500|10.294
1337779800|2012-05-23 13:30:00|14.71|14.71|14.4|14.41|9900|10.064
1337866200|2012-05-24 13:30:00|14.11|15.05|14.1|14.89|28100|10.399
1337952600|2012-05-25 13:30:00|14.79|15.1|14.5|14.75|2600|10.301
1338298200|2012-05-29 13:30:00|15|15.39|15|15.39|1200|10.748
1338384600|2012-05-30 13:30:00|14.61|14.81|14.5|14.6|3700|10.692|divid|0.713
1338471000|2012-05-31 13:30:00|14.76|14.78|14.27|14.7|134800|10.765
1338557400|2012-06-01 13:30:00|14.17|14.17|13.8|14.07|12800|10.304
1338816600|2012-06-04 13:30:00|13.96|14.2|13.96|14.16|6600|10.369
1338903000|2012-06-05 13:30:00|13.35|14.15|13.35|14.15|500|10.362
1338989400|2012-06-06 13:30:00|14.24|14.36|13.53|13.53|61000|9.908
1339075800|2012-06-07 13:30:00|14|14.01|13.8|13.8|26300|10.106
1339162200|2012-06-08 13:30:00|13.72|13.94|13.5|13.77|23000|10.084
1339421400|2012-06-11 13:30:00|13.99|13.99|13.33|13.45|17100|9.85
1339507800|2012-06-12 13:30:00|13.66|13.74|13.53|13.66|5800|10.003
1339594200|2012-06-13 13:30:00|13.93|13.98|13.49|13.9|38200|10.179
1339680600|2012-06-14 13:30:00|14.01|14.01|13.76|13.9|13200|10.179
1339767000|2012-06-15 13:30:00|14|14.86|13.9|14.26|66200|10.443
1340026200|2012-06-18 13:30:00|14.38|14.7|14.38|14.58|13100|10.677
1340112600|2012-06-19 13:30:00|14.9|15.32|14.79|15.18|8500|11.116
1340199000|2012-06-20 13:30:00|15.13|15.22|14.8|15.1|40300|11.058
1340285400|2012-06-21 13:30:00|15.05|15.25|14.95|15.25|27900|11.168
1340371800|2012-06-22 13:30:00|15.26|16.34|15.25|15.96|33400|11.688
1340631000|2012-06-25 13:30:00|15.43|16.08|15.43|15.8|12000|11.57
1340717400|2012-06-26 13:30:00|15.87|16.22|15.79|15.98|36400|11.702
1340803800|2012-06-27 13:30:00|15.79|16.22|15.79|16.2|14000|11.863
1340890200|2012-06-28 13:30:00|15.98|16.2|15.95|16.08|6000|11.775
1340976600|2012-06-29 13:30:00|16.18|16.45|16.14|16.4|16500|12.01
1341235800|2012-07-02 13:30:00|16.02|16.33|16.02|16.26|10800|11.907
1341322200|2012-07-03 13:30:00|16.1|16.36|16.1|16.29|4300|11.929
1341495000|2012-07-05 13:30:00|16.4|16.4|16.2|16.3|9800|11.937
1341581400|2012-07-06 13:30:00|16.01|16.06|16|16.05|1500|11.754
1341840600|2012-07-09 13:30:00|16.28|16.6|16.25|16.59|3800|12.149
1341927000|2012-07-10 13:30:00|16.7|16.7|16.3|16.4|1600|12.01
1342013400|2012-07-11 13:30:00|16.42|16.65|16.26|16.62|3300|12.171
1342099800|2012-07-12 13:30:00|16.75|16.75|16.16|16.4|9800|12.01
1342186200|2012-07-13 13:30:00|16.55|16.55|16.48|16.52|6200|12.098
1342445400|2012-07-16 13:30:00|16.8|17.27|16.8|17.16|14800|12.566
1342531800|2012-07-17 13:30:00|17.04|17.65|17.04|17.36|5400|12.713
1342618200|2012-07-18 13:30:00|17.15|17.32|17.15|17.32|1100|12.684
1342704600|2012-07-19 13:30:00|17.32|17.33|17.15|17.28|4500|12.654
1342791000|2012-07-20 13:30:00|17.34|17.34|17|17.2|11000|12.596
1343050200|2012-07-23 13:30:00|17.09|17.09|16.68|16.7|28700|12.23
1343136600|2012-07-24 13:30:00|16.66|16.9|16.6|16.7|75200|12.23
1343223000|2012-07-25 13:30:00|16.81|16.81|16.54|16.75|8700|12.266
1343309400|2012-07-26 13:30:00|16.8|16.8|16.7|16.75|22300|12.266
1343395800|2012-07-27 13:30:00|16.77|17.46|16.77|17|34100|12.449
1343655000|2012-07-30 13:30:00|16.86|17.05|16.86|16.86|9800|12.347
1343741400|2012-07-31 13:30:00|16.7|17.04|16.7|16.8|9700|12.303
1343827800|2012-08-01 13:30:00|16.87|17|16.77|16.88|1500|12.361
1343914200|2012-08-02 13:30:00|16.75|16.81|16.75|16.81|70000|12.31
1344000600|2012-08-03 13:30:00|17.15|17.2|17.15|17.2|700|12.596
1344259800|2012-08-06 13:30:00|17.36|17.36|17.2|17.2|2100|12.596
1344346200|2012-08-07 13:30:00|17.2|17.25|17.2|17.2|7300|12.596
1344432600|2012-08-08 13:30:00|17.25|17.3|17.25|17.26|1500|12.64
1344519000|2012-08-09 13:30:00|17.33|17.37|17.22|17.22|600|12.61
1344605400|2012-08-10 13:30:00|17.16|17.75|17.16|17.4|3000|12.742
1344864600|2012-08-13 13:30:00|17.37|17.5|17.35|17.5|9700|12.815
1344951000|2012-08-14 13:30:00|17.43|17.5|17.39|17.41|108000|12.749
1345037400|2012-08-15 13:30:00|17.09|17.58|17.09|17.58|2000|12.874
1345123800|2012-08-16 13:30:00|17.42|17.55|17.3|17.49|3900|12.808
1345210200|2012-08-17 13:30:00|17.43|17.54|17.43|17.54|2000|12.845
1345469400|2012-08-20 13:30:00|17.56|17.6|17.51|17.51|1300|12.823
1345555800|2012-08-21 13:30:00|17.65|17.66|17.52|17.52|900|12.83
1345642200|2012-08-22 13:30:00|17.52|17.52|17.52|17.52|0|12.83
1345728600|2012-08-23 13:30:00|17.64|17.8|17.64|17.77|3900|13.013
1345815000|2012-08-24 13:30:00|18.09|18.09|17.9|17.9|300|13.108
1346074200|2012-08-27 13:30:00|17.68|17.73|17.65|17.69|5200|12.955
1346160600|2012-08-28 13:30:00|17.3|17.51|17.3|17.46|900|12.786
1346247000|2012-08-29 13:30:00|17.27|17.39|17.26|17.27|1900|12.647
1346333400|2012-08-30 13:30:00|16.4|16.95|16.36|16.93|2800|12.398
1346419800|2012-08-31 13:30:00|17.08|17.15|16.95|17.15|2600|12.559
1346765400|2012-09-04 13:30:00|16.66|16.7|16.66|16.7|1500|12.23
1346851800|2012-09-05 13:30:00|16.6|16.78|16.6|16.71|1200|12.237
1346938200|2012-09-06 13:30:00|16.87|16.87|16.61|16.61|5200|12.164
1347024600|2012-09-07 13:30:00|17.07|17.07|17.04|17.04|400|12.479
1347283800|2012-09-10 13:30:00|16.93|16.99|16.65|16.88|20500|12.361
1347370200|2012-09-11 13:30:00|17.05|17.29|16.98|17.29|5700|12.662
1347456600|2012-09-12 13:30:00|17.19|17.3|17.18|17.29|1100|12.662
1347543000|2012-09-13 13:30:00|17.36|17.51|17.36|17.51|500|12.823
1347629400|2012-09-14 13:30:00|17.74|18.08|17.74|18.07|700|13.233
1347888600|2012-09-17 13:30:00|17.71|18.27|17.5|18.1|156400|13.255
1347975000|2012-09-18 13:30:00|17.94|18.13|17.94|18.06|2800|13.225
1348061400|2012-09-19 13:30:00|18.08|18.15|17.97|18.02|2900|13.196
1348147800|2012-09-20 13:30:00|17.55|17.98|17.55|17.85|1300|13.072
1348234200|2012-09-21 13:30:00|17.78|17.8|17.64|17.64|1800|12.918
1348493400|2012-09-24 13:30:00|17.89|17.89|17.89|17.89|500|13.101
1348579800|2012-09-25 13:30:00|17.94|17.94|17.86|17.86|800|13.079
1348666200|2012-09-26 13:30:00|17.75|17.9|17.74|17.85|3500|13.072
1348752600|2012-09-27 13:30:00|17.98|18.1|17.9|18|12200|13.182
1348839000|2012-09-28 13:30:00|17.87|17.95|17.85|17.95|13400|13.145
1349098200|2012-10-01 13:30:00|17.93|17.96|17.93|17.96|300|13.152
1349184600|2012-10-02 13:30:00|18.02|18.02|17.93|18|6700|13.182
1349271000|2012-10-03 13:30:00|18.02|18.02|17.84|17.95|12000|13.145
1349357400|2012-10-04 13:30:00|18.18|18.19|18|18.12|89100|13.269
1349443800|2012-10-05 13:30:00|18.01|18.47|18.01|18.2|25800|13.328
1349703000|2012-10-08 13:30:00|18.17|18.17|18|18.05|4300|13.218
1349789400|2012-10-09 13:30:00|18|18.19|17.83|18.19|56100|13.321
1349875800|2012-10-10 13:30:00|18.04|18.04|17.92|17.92|12000|13.123
1349962200|2012-10-11 13:30:00|17.87|18|17.87|18|1300|13.182
1350048600|2012-10-12 13:30:00|17.94|17.94|17.94|17.94|200|13.138
1350307800|2012-10-15 13:30:00|18.05|18.15|18.05|18.15|3300|13.291
1350394200|2012-10-16 13:30:00|18.37|19.79|18.37|19.44|59800|14.236
1350480600|2012-10-17 13:30:00|19.37|19.45|18.89|19.18|5000|14.046
1350567000|2012-10-18 13:30:00|18.87|19.08|18.87|19.05|3500|13.95
1350653400|2012-10-19 13:30:00|18.71|19.17|18.45|19.02|13100|13.928
1350912600|2012-10-22 13:30:00|18.83|18.92|18.47|18.55|3200|13.584
1350999000|2012-10-23 13:30:00|18.15|18.2|17.17|18.09|148500|13.247
1351085400|2012-10-24 13:30:00|18.2|18.57|18.2|18.57|13400|13.599
1351171800|2012-10-25 13:30:00|18.58|19.55|18.58|19.31|25800|14.141
1351258200|2012-10-26 13:30:00|19.15|19.33|19.1|19.19|5400|14.053
1351690200|2012-10-31 13:30:00|19.3|19.3|19|19.16|5800|14.031
1351776600|2012-11-01 13:30:00|19.24|19.45|18.21|18.66|8500|13.665
1351863000|2012-11-02 13:30:00|18.97|19.64|18.97|19.64|600|14.383
1352125800|2012-11-05 14:30:00|19.23|19.26|19.1|19.13|4700|14.009
1352212200|2012-11-06 14:30:00|19.16|19.4|19.06|19.37|1600|14.185
1352298600|2012-11-07 14:30:00|19.12|19.12|18.8|19.12|16600|14.002
1352385000|2012-11-08 14:30:00|19|19.04|18.68|18.85|125700|13.804
1352471400|2012-11-09 14:30:00|18.62|19.33|18.34|18.49|3000|13.54
1352730600|2012-11-12 14:30:00|18.37|18.8|18.37|18.65|1000|13.658
1352817000|2012-11-13 14:30:00|18.5|18.58|18.45|18.53|2400|13.57
1352903400|2012-11-14 14:30:00|18.61|18.65|18.07|18.15|45700|13.291
1352989800|2012-11-15 14:30:00|18.05|18.05|17.66|17.88|5000|13.094
1353076200|2012-11-16 14:30:00|18.07|18.24|17.9|18|3600|13.182
1353335400|2012-11-19 14:30:00|18.2|18.27|18.03|18.24|21000|13.357
1353421800|2012-11-20 14:30:00|18.59|18.69|18.54|18.69|4900|13.687
1353508200|2012-11-21 14:30:00|18.75|18.99|18.66|18.99|1600|13.907
1353681000|2012-11-23 14:30:00|18.85|18.85|18.74|18.74|700|13.723
1353940200|2012-11-26 14:30:00|18.96|18.96|18.31|18.5|5500|13.548
1354026600|2012-11-27 14:30:00|18.36|18.68|18.35|18.55|11900|13.584
1354113000|2012-11-28 14:30:00|18.63|19.09|18.45|19.09|54200|13.98
1354199400|2012-11-29 14:30:00|19.16|19.65|19.16|19.47|7100|14.258
1354285800|2012-11-30 14:30:00|19.89|20.55|19.89|20.48|8100|14.998
1354545000|2012-12-03 14:30:00|20.48|20.72|19.81|20.57|8700|15.064
1354631400|2012-12-04 14:30:00|20.54|20.54|20.11|20.45|12500|14.976
1354717800|2012-12-05 14:30:00|20.57|21.11|20.55|20.85|4300|15.269
1354804200|2012-12-06 14:30:00|20|22.05|20|22.04|32800|16.14
1354890600|2012-12-07 14:30:00|22|22.45|21.95|22.44|54900|16.433
1355149800|2012-12-10 14:30:00|22.21|23.08|22.21|23|36700|16.843
1355236200|2012-12-11 14:30:00|23.17|23.56|23.05|23.52|22200|17.224
1355322600|2012-12-12 14:30:00|23.77|23.99|23.44|23.63|19200|17.304
1355409000|2012-12-13 14:30:00|23.63|23.63|23.29|23.3|2700|17.063
1355495400|2012-12-14 14:30:00|23.23|23.3|22.79|22.99|14200|16.836
1355754600|2012-12-17 14:30:00|23.32|24.51|23.17|23.81|61100|17.436
1355841000|2012-12-18 14:30:00|23.88|24.37|23.41|23.63|27400|17.304
1355927400|2012-12-19 14:30:00|23.5|23.66|23.24|23.28|9200|17.048
1356013800|2012-12-20 14:30:00|23|23.35|22.69|22.9|29600|16.77
1356100200|2012-12-21 14:30:00|22.67|22.8|21.62|22.23|32200|16.279
1356359400|2012-12-24 14:30:00|22.37|22.37|21.49|22.12|3400|16.199
1356532200|2012-12-26 14:30:00|22.06|22.78|21.96|22.04|12500|16.14
1356618600|2012-12-27 14:30:00|22.1|22.11|20.78|21.41|13700|15.679
1356705000|2012-12-28 14:30:00|21.29|21.79|20.79|21.36|12600|15.642
1356964200|2012-12-31 14:30:00|20.26|21.75|19.91|21.75|13200|15.928
1357137000|2013-01-02 14:30:00|22.29|23.34|21.33|22.47|13600|16.455
1357223400|2013-01-03 14:30:00|22.52|22.85|22.3|22.7|9100|16.623
1357309800|2013-01-04 14:30:00|22.92|23.45|22.04|23.39|167300|17.129
1357569000|2013-01-07 14:30:00|23.07|23.15|23.01|23.12|5000|16.931
1357655400|2013-01-08 14:30:00|23.22|23.22|22.97|23.05|27100|16.88
1357741800|2013-01-09 14:30:00|23.18|24.21|23.07|24.19|80000|17.715
1357828200|2013-01-10 14:30:00|24.1|24.36|23.67|24.3|13900|17.795
1357914600|2013-01-11 14:30:00|24.58|24.58|24.02|24.19|16400|17.715
1358173800|2013-01-14 14:30:00|24.19|24.66|23.8|24.44|7500|17.898
1358260200|2013-01-15 14:30:00|24.59|24.74|24.4|24.74|4400|18.117
1358346600|2013-01-16 14:30:00|24.53|25.58|24.53|25.41|5600|18.608
1358433000|2013-01-17 14:30:00|25.92|25.92|25.41|25.41|34300|18.608
1358519400|2013-01-18 14:30:00|25.47|25.6|25.14|25.3|16600|18.527
1358865000|2013-01-22 14:30:00|25.72|25.72|25.3|25.54|26900|18.703
1358951400|2013-01-23 14:30:00|25.8|25.8|24.4|25.03|37300|18.33
1359037800|2013-01-24 14:30:00|25.24|25.49|25.05|25.14|12600|18.41
1359124200|2013-01-25 14:30:00|25.27|25.6|25.04|25.27|9400|18.505
1359383400|2013-01-28 14:30:00|25.64|25.64|25.1|25.41|15600|18.608
1359469800|2013-01-29 14:30:00|25.62|25.78|25.55|25.74|11500|18.85
1359556200|2013-01-30 14:30:00|25.86|26.17|25.63|26|30100|19.04
1359642600|2013-01-31 14:30:00|26.19|26.98|26.19|26.62|31800|19.494
1359729000|2013-02-01 14:30:00|26.99|27.5|26.61|27.34|30100|20.021
1359988200|2013-02-04 14:30:00|27.33|28.28|27.33|27.93|29200|20.453
1360074600|2013-02-05 14:30:00|28.29|29.08|28.17|28.27|35600|20.702
1360161000|2013-02-06 14:30:00|28.19|28.47|26.59|26.75|14700|19.589
1360247400|2013-02-07 14:30:00|27.09|27.4|26.19|26.71|166000|19.56
1360333800|2013-02-08 14:30:00|26.9|27.87|26.39|27.26|47900|19.963
1360593000|2013-02-11 14:30:00|27.28|28.17|27.2|27.8|169700|20.358
1360679400|2013-02-12 14:30:00|27.93|27.93|26.85|27.01|11300|19.78
1360765800|2013-02-13 14:30:00|27.1|27.65|26.65|27.05|19400|19.809
1360852200|2013-02-14 14:30:00|27.44|27.74|26.92|27.13|41600|19.867
1360938600|2013-02-15 14:30:00|27.4|27.65|27.13|27.65|12700|20.248
1361284200|2013-02-19 14:30:00|27.7|27.7|26.99|26.99|30800|19.765
1361370600|2013-02-20 14:30:00|26.9|27.1|26.8|26.9|24400|19.699
1361457000|2013-02-21 14:30:00|26.97|26.98|26.5|26.84|72500|19.655
1361543400|2013-02-22 14:30:00|26.92|27.11|26.64|26.71|25600|19.56
1361802600|2013-02-25 14:30:00|26.96|26.96|26.33|26.35|21800|19.296
1361889000|2013-02-26 14:30:00|26.51|27.1|26.51|26.9|54400|19.699
1361975400|2013-02-27 14:30:00|26.96|27.69|26.71|27.22|13400|19.933
1362061800|2013-02-28 14:30:00|27.21|28.68|27.04|27.6|44200|20.212
1362148200|2013-03-01 14:30:00|27.33|28|26.96|27.84|24200|20.387
1362407400|2013-03-04 14:30:00|27.96|28.36|27.88|28.24|23300|20.68
1362493800|2013-03-05 14:30:00|28.17|28.68|28.03|28.11|37900|20.585
1362580200|2013-03-06 14:30:00|28.01|28.38|27.92|28.25|47800|20.688
1362666600|2013-03-07 14:30:00|28.22|28.33|28.1|28.3|20500|20.724
1362753000|2013-03-08 14:30:00|28.32|28.36|28.19|28.21|13100|20.658
1363008600|2013-03-11 13:30:00|28.26|28.34|27.86|28.3|9600|20.724
1363095000|2013-03-12 13:30:00|28.39|28.7|28.22|28.47|32600|20.849
1363181400|2013-03-13 13:30:00|28.46|28.7|28.1|28.4|13500|20.798
1363267800|2013-03-14 13:30:00|28.67|29.75|28.4|29.59|37100|21.669
1363354200|2013-03-15 13:30:00|29.45|30.12|29.45|29.98|149800|21.955
1363613400|2013-03-18 13:30:00|29.85|30.16|29.55|29.74|19000|21.779
1363699800|2013-03-19 13:30:00|29.75|30.41|27.62|30.19|39300|22.108
1363786200|2013-03-20 13:30:00|30.53|31.66|29.6|29.82|47200|21.837
1363872600|2013-03-21 13:30:00|29.74|30.27|29.7|29.8|10500|21.823
1363959000|2013-03-22 13:30:00|29.95|30.25|29.9|30.11|43600|22.05
1364218200|2013-03-25 13:30:00|30.39|30.52|30.16|30.36|16000|22.233
1364304600|2013-03-26 13:30:00|30.44|31.35|30.35|31.01|47300|22.709
1364391000|2013-03-27 13:30:00|30.93|32.56|30.39|32.51|47300|23.807
1364477400|2013-03-28 13:30:00|32.31|34.45|31.96|33.4|31600|24.459
1364823000|2013-04-01 13:30:00|33.51|34.25|32.4|32.62|37800|23.888
1364909400|2013-04-02 13:30:00|32.8|34.18|32.66|33.81|18500|24.759
1364995800|2013-04-03 13:30:00|34.24|34.8|33.6|34.09|41600|24.964
1365082200|2013-04-04 13:30:00|34.28|34.7|33.58|33.86|12900|24.796
1365168600|2013-04-05 13:30:00|32.15|34.5|32.15|34.35|28900|25.155
1365427800|2013-04-08 13:30:00|34.68|34.76|33.04|33.61|45200|24.613
1365514200|2013-04-09 13:30:00|33.61|33.61|33.14|33.42|139200|24.474
1365600600|2013-04-10 13:30:00|33.68|33.77|33.43|33.5|356100|24.532
1365687000|2013-04-11 13:30:00|33.25|33.6|31.85|32.9|200800|24.093
1365773400|2013-04-12 13:30:00|32.7|34.04|32.63|34.04|74700|24.928
1366032600|2013-04-15 13:30:00|33.99|34.12|33.03|33.07|21200|24.217
1366119000|2013-04-16 13:30:00|33.52|33.9|31.99|32.1|76000|23.507
1366205400|2013-04-17 13:30:00|31.2|31.35|29.06|29.41|105800|21.537
1366291800|2013-04-18 13:30:00|29.41|30.3|28.87|29.84|46100|21.852
1366378200|2013-04-19 13:30:00|30.21|31.15|29.88|31.09|43700|22.767
1366637400|2013-04-22 13:30:00|31.45|31.45|29.91|30.41|25900|22.269
1366723800|2013-04-23 13:30:00|30.42|30.54|30.11|30.29|14300|22.182
1366810200|2013-04-24 13:30:00|30.27|30.27|29.04|29.79|47800|21.815
1366896600|2013-04-25 13:30:00|29.75|31.15|29.05|30.72|59400|22.496
1366983000|2013-04-26 13:30:00|30.66|31.15|30.35|30.91|16800|22.636
1367242200|2013-04-29 13:30:00|31.15|31.15|29.87|30.45|36200|22.299
1367328600|2013-04-30 13:30:00|30.45|30.88|30.04|30.59|43700|22.401
1367415000|2013-05-01 13:30:00|30.75|30.75|30.16|30.19|4200|22.108
1367501400|2013-05-02 13:30:00|30.34|30.34|29.7|29.79|39100|21.815
1367587800|2013-05-03 13:30:00|29.7|30.6|29.65|29.92|63200|21.911
1367847000|2013-05-06 13:30:00|29.55|31.4|29.55|30.89|61800|22.621
1367933400|2013-05-07 13:30:00|31.24|32.19|31.06|31.69|38100|23.207
1368019800|2013-05-08 13:30:00|31.58|33.23|31.58|32.52|20800|23.815
1368106200|2013-05-09 13:30:00|32.25|32.74|32.25|32.5|9100|23.8
1368192600|2013-05-10 13:30:00|32.42|32.45|30.9|32.1|12900|23.507
1368451800|2013-05-13 13:30:00|31.94|31.94|31.3|31.6|14900|23.141
1368538200|2013-05-14 13:30:00|31.42|32.44|31.42|32.31|11700|23.661
1368624600|2013-05-15 13:30:00|32.5|32.52|31.7|31.83|23400|23.309
1368711000|2013-05-16 13:30:00|31.35|31.85|29.07|30|31800|22.436|divid|0.662
1368797400|2013-05-17 13:30:00|30.25|30.27|29.3|29.62|11700|22.152
1369056600|2013-05-20 13:30:00|29.74|29.75|28.33|29.23|33300|21.86
1369143000|2013-05-21 13:30:00|29.16|29.16|27.31|28.56|37600|21.359
1369229400|2013-05-22 13:30:00|28.44|28.44|27.5|27.65|33700|20.678
1369315800|2013-05-23 13:30:00|27.32|28.14|27.32|28.07|36600|20.992
1369402200|2013-05-24 13:30:00|27.83|28.71|27.83|28.45|22100|21.277
1369747800|2013-05-28 13:30:00|28.51|30.32|28.51|30.16|19400|22.555
1369834200|2013-05-29 13:30:00|29.94|29.94|29|29.22|52600|21.853
1369920600|2013-05-30 13:30:00|29.25|29.39|28.8|28.8|9200|21.538
1370007000|2013-05-31 13:30:00|28.87|29.33|26.97|27.9|36500|20.865
1370266200|2013-06-03 13:30:00|27.9|27.98|27.31|27.84|20600|20.82
1370352600|2013-06-04 13:30:00|28|28.24|26.86|27.74|35900|20.746
1370439000|2013-06-05 13:30:00|27.52|27.85|27.51|27.7|36000|20.716
1370525400|2013-06-06 13:30:00|27.54|27.72|26.46|26.46|58900|19.788
1370611800|2013-06-07 13:30:00|26.92|28.15|26.92|27.56|21300|20.611
1370871000|2013-06-10 13:30:00|27.47|27.47|26.17|26.48|14700|19.803
1370957400|2013-06-11 13:30:00|26.48|26.54|25.39|25.6|17200|19.145
1371043800|2013-06-12 13:30:00|25.84|26.24|24.3|24.86|32600|18.592
1371130200|2013-06-13 13:30:00|24.82|26.83|24.77|25.52|37000|19.085
1371216600|2013-06-14 13:30:00|25.85|25.85|24.8|24.94|10100|18.652
1371475800|2013-06-17 13:30:00|24.94|25.3|24.78|24.78|18200|18.532
1371562200|2013-06-18 13:30:00|24.58|24.85|24.27|24.37|6900|18.225
1371648600|2013-06-19 13:30:00|24.49|24.52|23.15|23.73|23100|17.747
1371735000|2013-06-20 13:30:00|23.5|24.54|22.31|24|38800|17.949
1371821400|2013-06-21 13:30:00|24.21|24.21|22.66|22.83|21600|17.074
1372080600|2013-06-24 13:30:00|22.72|23.2|21.24|22.83|34900|17.074
1372167000|2013-06-25 13:30:00|23.05|25.4|21.64|24.5|393500|18.323
1372253400|2013-06-26 13:30:00|24.48|25.42|24.3|25.25|64100|18.883
1372339800|2013-06-27 13:30:00|25.43|28.65|25.43|26.93|138500|20.14
1372426200|2013-06-28 13:30:00|26.69|27.99|25.85|26.18|39000|19.579
1372685400|2013-07-01 13:30:00|26.35|26.64|25.96|26.2|22800|19.594
1372771800|2013-07-02 13:30:00|25.99|26.37|25.19|25.33|23700|18.943
1372858200|2013-07-03 13:30:00|25.1|26.66|25.1|25.8|22600|19.295
1373031000|2013-07-05 13:30:00|26.36|26.36|25.51|25.82|68300|19.31
1373290200|2013-07-08 13:30:00|25.74|25.98|25.74|25.98|22600|19.429
1373376600|2013-07-09 13:30:00|24.65|25.48|24.65|24.85|490100|18.584
1373463000|2013-07-10 13:30:00|24.95|25.25|24.75|25.08|69900|18.756
1373549400|2013-07-11 13:30:00|25.11|25.6|24.94|25.5|82200|19.07
1373635800|2013-07-12 13:30:00|25.5|25.7|25.02|25.64|34500|19.175
1373895000|2013-07-15 13:30:00|25.46|25.75|25.46|25.72|61800|19.235
1373981400|2013-07-16 13:30:00|25.4|25.75|25.26|25.49|48400|19.063
1374067800|2013-07-17 13:30:00|25.05|25.73|25.05|25.44|81000|19.026
1374154200|2013-07-18 13:30:00|25.71|26.79|25.59|26.51|47000|19.826
1374240600|2013-07-19 13:30:00|26.37|26.5|25.79|26|45400|19.444
1374499800|2013-07-22 13:30:00|25.82|27.22|25.82|27.08|86300|20.252
1374586200|2013-07-23 13:30:00|27.02|28.28|26.66|28.04|182200|21.214|divid|0.312
1374672600|2013-07-24 13:30:00|28.03|28.1|26.63|27.17|32400|20.556
1374759000|2013-07-25 13:30:00|28.3|28.3|27.17|27.3|64700|20.655
1374845400|2013-07-26 13:30:00|27.17|28.3|27.01|28.2|25000|21.335
1375104600|2013-07-29 13:30:00|28.26|28.26|26.82|27.36|66900|20.7
1375191000|2013-07-30 13:30:00|27.44|27.61|26.36|27.46|53200|20.776
1375277400|2013-07-31 13:30:00|27.66|27.66|27|27.53|33800|20.829
1375363800|2013-08-01 13:30:00|27.65|28.1|26.93|27.67|40600|20.935
1375450200|2013-08-02 13:30:00|27.68|28.57|27.66|28.26|103400|21.381
1375709400|2013-08-05 13:30:00|28.83|29.5|28.69|29.21|200200|22.1
1375795800|2013-08-06 13:30:00|29.21|29.41|29.05|29.1|64900|22.016
1375882200|2013-08-07 13:30:00|29.07|29.8|28.2|29.5|117200|22.319
1375968600|2013-08-08 13:30:00|29.52|30.78|29.4|30.75|98600|23.265
1376055000|2013-08-09 13:30:00|30.42|30.8|30.31|30.79|22100|23.295
1376314200|2013-08-12 13:30:00|30.69|30.69|29.97|30.04|49800|22.728
1376400600|2013-08-13 13:30:00|30.32|30.32|28.55|29.6|112400|22.395
1376487000|2013-08-14 13:30:00|29.42|29.62|29.01|29.28|97800|22.153
1376573400|2013-08-15 13:30:00|29.01|29.01|28.28|28.45|17700|21.525
1376659800|2013-08-16 13:30:00|28.63|28.81|28|28|43800|21.184
1376919000|2013-08-19 13:30:00|27.67|27.99|26.46|26.75|51100|20.238
1377005400|2013-08-20 13:30:00|26.75|28.07|26.6|27.83|45400|21.056
1377091800|2013-08-21 13:30:00|27.76|28.02|27.05|27.27|21300|20.632
1377178200|2013-08-22 13:30:00|27.34|28.34|27.26|28|12000|21.184
1377264600|2013-08-23 13:30:00|28.32|28.66|28.1|28.46|22700|21.532
1377523800|2013-08-26 13:30:00|28.74|28.74|27.37|27.8|59600|21.033
1377610200|2013-08-27 13:30:00|27.48|28.02|27.28|27.71|59900|20.965
1377696600|2013-08-28 13:30:00|27.83|28.3|27.06|27.12|23500|20.518
1377783000|2013-08-29 13:30:00|27.11|27.28|26.57|26.61|11400|20.133
1377869400|2013-08-30 13:30:00|26.9|27.33|26.55|27.29|20700|20.647
1378215000|2013-09-03 13:30:00|27.57|27.75|26.45|26.5|42500|20.049
1378301400|2013-09-04 13:30:00|26.68|27.55|26.26|27.13|10600|20.526
1378387800|2013-09-05 13:30:00|27.19|27.35|26.88|27.04|10200|20.458
1378474200|2013-09-06 13:30:00|27.24|27.6|27.1|27.49|8700|20.798
1378733400|2013-09-09 13:30:00|27.8|28.1|27.7|27.82|16400|21.048
1378819800|2013-09-10 13:30:00|28.06|28.28|27.07|27.32|23200|20.67
1378906200|2013-09-11 13:30:00|27.3|27.97|27.25|27.71|25600|20.965
1378992600|2013-09-12 13:30:00|27.96|27.96|27.4|27.63|11600|20.904
1379079000|2013-09-13 13:30:00|27.68|27.96|27.41|27.9|18200|21.109
1379338200|2013-09-16 13:30:00|28.29|28.39|27.65|28.23|11000|21.358
1379424600|2013-09-17 13:30:00|28.23|28.23|27.6|27.84|42800|21.063
1379511000|2013-09-18 13:30:00|28.02|28.8|27.47|28.72|35900|21.729
1379597400|2013-09-19 13:30:00|28.58|28.73|27.98|28.2|64300|21.335
1379683800|2013-09-20 13:30:00|28.12|28.19|26.65|27.22|50600|20.594
1379943000|2013-09-23 13:30:00|27.11|27.11|25.35|26.27|44800|19.875
1380029400|2013-09-24 13:30:00|26.41|27.05|26.41|26.98|34800|20.412
1380115800|2013-09-25 13:30:00|27.06|27.33|26.3|27.14|35000|20.534
1380202200|2013-09-26 13:30:00|26.99|27.59|26.98|27.44|84200|20.76
1380288600|2013-09-27 13:30:00|27.31|27.56|26.96|27.38|11200|20.715
1380547800|2013-09-30 13:30:00|27.19|27.19|26|26.63|114200|20.148
1380634200|2013-10-01 13:30:00|26.71|27.88|26.7|27.78|21600|21.018
1380720600|2013-10-02 13:30:00|27.87|28.42|27.55|28.31|46700|21.419
1380807000|2013-10-03 13:30:00|28.36|28.49|27.32|28.4|15300|21.487
1380893400|2013-10-04 13:30:00|28.49|28.49|27.55|27.87|12700|21.086
1381152600|2013-10-07 13:30:00|27.87|28.09|26.95|27.32|8000|20.67
1381239000|2013-10-08 13:30:00|27.58|27.95|27.26|27.27|11400|20.632
1381325400|2013-10-09 13:30:00|27.29|27.49|27.06|27.33|50800|20.677
1381411800|2013-10-10 13:30:00|27.49|28.37|27.49|28.21|10000|21.343
1381498200|2013-10-11 13:30:00|28.4|28.48|28.32|28.36|6600|21.457
1381757400|2013-10-14 13:30:00|28.41|28.41|27.95|28.33|23700|21.434
1381843800|2013-10-15 13:30:00|28.3|28.3|27.53|27.7|12600|20.957
1381930200|2013-10-16 13:30:00|27.85|28.13|27.46|27.62|5100|20.897
1382016600|2013-10-17 13:30:00|27.59|28.11|27.5|27.8|5800|21.033
1382103000|2013-10-18 13:30:00|27.97|27.97|27.46|27.53|7100|20.829
1382362200|2013-10-21 13:30:00|27.67|27.7|27.37|27.69|39400|20.95
1382448600|2013-10-22 13:30:00|27.56|27.96|27.35|27.5|14900|21.037|divid|0.304
1382535000|2013-10-23 13:30:00|27.42|27.7|27.29|27.69|44000|21.182
1382621400|2013-10-24 13:30:00|27.9|27.9|26.86|27.15|12500|20.769
1382707800|2013-10-25 13:30:00|27.39|27.39|25.64|26.87|8900|20.555
1382967000|2013-10-28 13:30:00|26.86|27.43|26.27|27.23|8800|20.83
1383053400|2013-10-29 13:30:00|27.2|27.8|27.2|27.79|25200|21.259
1383139800|2013-10-30 13:30:00|27.94|27.94|26.7|27.07|22800|20.708
1383226200|2013-10-31 13:30:00|26.87|27.32|26.49|27.19|11400|20.8
1383312600|2013-11-01 13:30:00|27.19|27.28|26.54|27.22|23700|20.823
1383575400|2013-11-04 14:30:00|27.29|27.49|27.17|27.33|7900|20.907
1383661800|2013-11-05 14:30:00|27.08|27.08|25.9|26.03|4900|19.912
1383748200|2013-11-06 14:30:00|26.17|26.41|26.16|26.32|104600|20.134
1383834600|2013-11-07 14:30:00|26.34|26.43|26.07|26.07|7300|19.943
1383921000|2013-11-08 14:30:00|26.07|26.45|25.45|26.26|9800|20.088
1384180200|2013-11-11 14:30:00|26.15|26.5|25.75|25.75|12700|19.698
1384266600|2013-11-12 14:30:00|25.79|26.17|25.62|25.62|21900|19.599
1384353000|2013-11-13 14:30:00|25.66|25.9|25.27|25.38|13600|19.415
1384439400|2013-11-14 14:30:00|25.81|26.05|25.4|25.9|17200|19.813
1384525800|2013-11-15 14:30:00|26.06|27.18|25.96|26.64|15400|20.379
1384785000|2013-11-18 14:30:00|26.95|27.29|25.77|26.97|4800|20.631
1384871400|2013-11-19 14:30:00|27.01|27.2|26.09|26.17|9600|20.019
1384957800|2013-11-20 14:30:00|26.36|26.8|26.21|26.21|7600|20.05
1385044200|2013-11-21 14:30:00|26.32|26.78|26.32|26.66|4500|20.394
1385130600|2013-11-22 14:30:00|26.66|26.95|26.57|26.7|6700|20.425
1385389800|2013-11-25 14:30:00|26.55|27|26.06|26.27|9900|20.563|divid|0.606
1385476200|2013-11-26 14:30:00|26.45|26.45|25.71|26.15|5800|20.469
1385562600|2013-11-27 14:30:00|26.24|26.8|26.01|26.54|7300|20.774
1385735400|2013-11-29 14:30:00|26.81|27.5|26.81|27.47|5400|21.502
1385994600|2013-12-02 14:30:00|27.37|27.63|27.17|27.31|21400|21.377
1386081000|2013-12-03 14:30:00|27.28|27.75|26.75|27.75|24000|21.721
1386167400|2013-12-04 14:30:00|27.43|27.75|27.31|27.71|4500|21.69
1386253800|2013-12-05 14:30:00|27.84|28.35|27.7|28|8500|21.917
1386340200|2013-12-06 14:30:00|28.35|28.7|27.73|28.2|27100|22.073
1386599400|2013-12-09 14:30:00|28.33|28.63|28.15|28.4|6800|22.23
1386685800|2013-12-10 14:30:00|28.34|28.42|28.22|28.31|12300|22.159
1386772200|2013-12-11 14:30:00|28.4|28.4|27.44|27.46|18500|21.494
1386858600|2013-12-12 14:30:00|27.48|27.7|27.25|27.57|2100|21.58
1386945000|2013-12-13 14:30:00|27.61|28.1|27.15|27.93|26100|21.862
1387204200|2013-12-16 14:30:00|27.91|28.55|27.91|28.18|37300|22.058
1387290600|2013-12-17 14:30:00|28.14|28.45|27.72|27.72|20800|21.698
1387377000|2013-12-18 14:30:00|27.85|28.07|27.45|27.96|46200|21.885
1387463400|2013-12-19 14:30:00|27.62|27.88|27.56|27.76|29700|21.729
1387549800|2013-12-20 14:30:00|27.81|27.81|26.69|26.98|105900|21.118
1387809000|2013-12-23 14:30:00|27.28|27.28|26.75|27.09|17600|21.204
1387895400|2013-12-24 14:30:00|27.2|27.23|26.92|27.05|26100|21.173
1388068200|2013-12-26 14:30:00|26.99|27.06|26.82|26.92|17900|21.071
1388154600|2013-12-27 14:30:00|27.1|27.19|26.8|27.01|7500|21.142
1388413800|2013-12-30 14:30:00|27.1|27.35|26.85|27.25|54200|21.33
1388500200|2013-12-31 14:30:00|27.1|27.33|26.45|26.7|24700|20.899
1388673000|2014-01-02 14:30:00|26.54|26.78|26.14|26.14|7700|20.461
1388759400|2014-01-03 14:30:00|26.31|26.85|26.31|26.42|29300|20.68
1389018600|2014-01-06 14:30:00|26.54|26.8|26.45|26.66|44800|20.868
1389105000|2014-01-07 14:30:00|26.69|26.96|26.5|26.61|87400|20.829
1389191400|2014-01-08 14:30:00|26.59|26.9|26.59|26.82|57400|20.993
1389277800|2014-01-09 14:30:00|26.77|27.1|26.65|26.94|66200|21.087
1389364200|2014-01-10 14:30:00|27.07|27.65|26.77|27.27|47900|21.345
1389623400|2014-01-13 14:30:00|27.34|27.63|26.75|27.32|33800|21.385
1389709800|2014-01-14 14:30:00|27.28|27.33|27.03|27.15|58100|21.251
1389796200|2014-01-15 14:30:00|27.03|27.19|26.92|26.92|78900|21.071
1389882600|2014-01-16 14:30:00|26.66|27.23|26.52|27.19|55200|21.283
1389969000|2014-01-17 14:30:00|27.29|27.4|26.78|26.98|109100|21.118
1390314600|2014-01-21 14:30:00|27.22|27.26|26.73|26.84|30200|21.009
1390401000|2014-01-22 14:30:00|26.99|26.99|26.5|26.67|3700|20.876
1390487400|2014-01-23 14:30:00|26.74|26.75|25.78|25.92|41300|20.289
1390573800|2014-01-24 14:30:00|25.78|25.96|24.93|25.2|105500|19.725
1390833000|2014-01-27 14:30:00|25.29|25.55|24.94|25.13|35300|19.67
1390919400|2014-01-28 14:30:00|25.19|25.39|24.94|25.34|74700|19.835
1391005800|2014-01-29 14:30:00|25.61|26.15|25|25.05|82100|19.608
1391092200|2014-01-30 14:30:00|25.17|25.4|25.05|25.05|79600|19.608
1391178600|2014-01-31 14:30:00|24.95|24.98|23.99|24.82|142700|19.428
1391437800|2014-02-03 14:30:00|25|25.75|24.4|24.53|31300|19.201
1391524200|2014-02-04 14:30:00|24.73|25.07|24.43|24.76|46700|19.381
1391610600|2014-02-05 14:30:00|24.8|24.99|24.18|24.53|72900|19.201
1391697000|2014-02-06 14:30:00|24.76|25.47|24.75|25.26|17200|19.772
1391783400|2014-02-07 14:30:00|25.57|25.81|25.27|25.28|18700|19.788
1392042600|2014-02-10 14:30:00|25.34|25.66|24.84|24.95|16400|19.529
1392129000|2014-02-11 14:30:00|25.14|25.49|24.88|24.92|21500|19.506
1392215400|2014-02-12 14:30:00|25.12|25.45|24.72|24.97|21800|19.545
1392301800|2014-02-13 14:30:00|24.83|25.5|24.81|25.12|27700|19.662
1392388200|2014-02-14 14:30:00|25.27|26.51|25.17|26.1|15600|20.43
1392733800|2014-02-18 14:30:00|26.11|26.11|25.33|25.35|47500|19.843
1392820200|2014-02-19 14:30:00|25.45|25.62|24.87|25.13|57500|19.67
1392906600|2014-02-20 14:30:00|25.29|25.41|25.12|25.22|75900|19.741
1392993000|2014-02-21 14:30:00|24.97|25.16|24.53|25.05|168700|19.608
1393252200|2014-02-24 14:30:00|24.87|25.64|24.87|25.37|44000|19.858
1393338600|2014-02-25 14:30:00|25.26|25.51|25.13|25.33|13500|19.827
1393425000|2014-02-26 14:30:00|25.61|25.74|24.75|25.17|46600|19.702
1393511400|2014-02-27 14:30:00|25.36|25.45|24.79|24.93|26400|19.514
1393597800|2014-02-28 14:30:00|25|25|24.36|24.62|29800|19.271
1393857000|2014-03-03 14:30:00|24.59|24.59|24.1|24.2|17900|18.942
1393943400|2014-03-04 14:30:00|24.5|25.41|24.5|25.32|22400|19.819
1394029800|2014-03-05 14:30:00|25.29|25.46|25.08|25.17|21500|19.702
1394116200|2014-03-06 14:30:00|25.42|25.81|25.14|25.15|20800|19.686
1394202600|2014-03-07 14:30:00|25.31|25.63|25.25|25.63|10000|20.062
1394458200|2014-03-10 13:30:00|25.63|26.65|25.63|26.42|43500|20.68
1394544600|2014-03-11 13:30:00|26.48|26.74|26.2|26.36|19300|20.633
1394631000|2014-03-12 13:30:00|26.35|27.05|26.19|27|225400|21.134
1394717400|2014-03-13 13:30:00|27.26|27.26|26.92|26.98|18600|21.118
1394803800|2014-03-14 13:30:00|27.06|27.06|26.76|26.84|35500|21.009
1395063000|2014-03-17 13:30:00|26.99|27.83|26.89|26.89|18600|21.048
1395149400|2014-03-18 13:30:00|26.99|26.99|26.22|26.45|97600|20.704
1395235800|2014-03-19 13:30:00|26.6|27.68|26.6|26.99|38300|21.126
1395322200|2014-03-20 13:30:00|27.05|27.12|26.79|26.79|41100|20.97
1395408600|2014-03-21 13:30:00|27.04|27.97|27.04|27.93|14000|21.862
1395667800|2014-03-24 13:30:00|28|28.41|27.6|27.89|10400|21.831
1395754200|2014-03-25 13:30:00|27.97|28.73|27.97|28.6|82500|22.386
1395840600|2014-03-26 13:30:00|28.75|29.22|28.61|28.9|24900|22.621
1395927000|2014-03-27 13:30:00|28.94|29.3|27.97|28.52|33800|22.324
1396013400|2014-03-28 13:30:00|28.73|28.84|28.36|28.4|20400|22.23
1396272600|2014-03-31 13:30:00|28.47|29.06|28.47|28.95|20400|22.66
1396359000|2014-04-01 13:30:00|29|29.6|28.87|29.36|14300|22.981
1396445400|2014-04-02 13:30:00|29.4|29.4|28.9|29.1|6300|22.778
1396531800|2014-04-03 13:30:00|28.93|29.11|28.56|28.6|6000|22.386
1396618200|2014-04-04 13:30:00|28.9|29.96|28.9|29.9|32000|23.404
1396877400|2014-04-07 13:30:00|29.99|30.35|29.63|29.83|15100|23.349
1396963800|2014-04-08 13:30:00|29.98|30.45|29.93|30.23|19500|23.662
1397050200|2014-04-09 13:30:00|30.25|30.52|29.61|30.11|70800|23.568
1397136600|2014-04-10 13:30:00|30.13|30.13|29.78|29.79|23700|23.318
1397223000|2014-04-11 13:30:00|29.78|30.47|29.51|30.27|35300|23.694
1397482200|2014-04-14 13:30:00|30.2|30.35|30.05|30.11|59200|23.568
1397568600|2014-04-15 13:30:00|30.21|30.24|29.9|30|22800|23.482
1397655000|2014-04-16 13:30:00|30.23|30.75|30.2|30.75|37700|24.069
1397741400|2014-04-17 13:30:00|30.55|30.58|30.25|30.52|3800|23.889
1398087000|2014-04-21 13:30:00|30.58|30.7|30.19|30.19|7300|23.631
1398173400|2014-04-22 13:30:00|30.4|30.66|30.29|30.58|8400|23.936
1398259800|2014-04-23 13:30:00|30.47|30.47|29.67|29.99|45600|23.474
1398346200|2014-04-24 13:30:00|30.02|30.27|29.58|30.18|54200|23.623
1398432600|2014-04-25 13:30:00|30.2|30.46|29.95|30.46|75600|23.842
1398691800|2014-04-28 13:30:00|30.58|30.58|30.24|30.52|10600|23.889
1398778200|2014-04-29 13:30:00|30.67|30.67|29.49|29.76|10800|23.294
1398864600|2014-04-30 13:30:00|29.55|29.75|28.79|29.44|14100|23.044
1398951000|2014-05-01 13:30:00|29.64|30.58|29.64|29.78|4200|23.31
1399037400|2014-05-02 13:30:00|29.85|29.95|29.5|29.88|24800|23.388
1399296600|2014-05-05 13:30:00|29.38|29.66|29.13|29.19|15600|22.848
1399383000|2014-05-06 13:30:00|29.2|29.86|29.2|29.68|3700|23.232
1399469400|2014-05-07 13:30:00|29.63|29.9|29.55|29.87|21000|23.381
1399555800|2014-05-08 13:30:00|29.74|30.81|29.74|30.8|11800|24.108
1399642200|2014-05-09 13:30:00|30.8|31|30.46|31|9400|24.265
1399901400|2014-05-12 13:30:00|31|32.21|30.99|32.1|21600|25.126
1399987800|2014-05-13 13:30:00|32.23|32.66|32.12|32.49|18500|25.431
1400074200|2014-05-14 13:30:00|32.26|32.3|31.62|31.78|15900|24.876
1400160600|2014-05-15 13:30:00|31.41|31.41|30.74|30.75|10300|24.544|divid|0.615
1400247000|2014-05-16 13:30:00|30.65|31.88|30.65|31.22|20700|24.919
1400506200|2014-05-19 13:30:00|31.38|31.54|31.12|31.12|10900|24.84
1400592600|2014-05-20 13:30:00|31.04|31.12|30.6|30.82|10500|24.6
1400679000|2014-05-21 13:30:00|30.97|31.02|30.66|30.9|4800|24.664
1400765400|2014-05-22 13:30:00|31.02|31.11|30.79|30.79|22500|24.576
1400851800|2014-05-23 13:30:00|30.87|31.29|30.64|30.94|16200|24.696
1401197400|2014-05-27 13:30:00|30.84|31.07|30.79|31.04|2800|24.776
1401283800|2014-05-28 13:30:00|30.98|31.04|30.69|30.88|21600|24.648
1401370200|2014-05-29 13:30:00|30.88|31.07|30.41|30.48|33200|24.329
1401456600|2014-05-30 13:30:00|30.62|30.67|29.85|29.86|18500|23.834
1401715800|2014-06-02 13:30:00|29.91|30.47|29.91|30.34|6900|24.217
1401802200|2014-06-03 13:30:00|30.44|30.95|30.19|30.36|18600|24.233
1401888600|2014-06-04 13:30:00|30.53|30.9|30.41|30.5|13700|24.345
1401975000|2014-06-05 13:30:00|30.47|30.94|30.47|30.91|8900|24.672
1402061400|2014-06-06 13:30:00|31.19|32.5|30.95|32.26|49700|25.75
1402320600|2014-06-09 13:30:00|32.26|32.96|32.15|32.46|16400|25.909
1402407000|2014-06-10 13:30:00|32.39|32.39|31.68|32.15|21800|25.662
1402493400|2014-06-11 13:30:00|32.21|32.88|32.21|32.37|19500|25.837
1402579800|2014-06-12 13:30:00|32.2|32.4|32.2|32.4|161400|25.861
1402666200|2014-06-13 13:30:00|32.62|32.9|32.3|32.51|67000|25.949
1402925400|2014-06-16 13:30:00|31.95|32.74|31.73|32.49|32400|25.933
1403011800|2014-06-17 13:30:00|32.5|33.15|32.5|33.09|20600|26.412
1403098200|2014-06-18 13:30:00|33.1|33.19|32.75|33.11|6400|26.428
1403184600|2014-06-19 13:30:00|33.13|33.38|32.37|32.45|11400|25.901
1403271000|2014-06-20 13:30:00|32.77|33.28|32.25|32.53|17400|25.965
1403530200|2014-06-23 13:30:00|32.44|32.44|31.24|31.78|108300|25.366
1403616600|2014-06-24 13:30:00|31.84|32.05|31.73|31.73|12900|25.327
1403703000|2014-06-25 13:30:00|31.82|32.09|31.82|31.9|9200|25.462
1403789400|2014-06-26 13:30:00|31.72|32.02|31.23|31.38|73400|25.047
1403875800|2014-06-27 13:30:00|31.45|31.82|31.45|31.55|11900|25.183
1404135000|2014-06-30 13:30:00|31.36|32.26|31.25|32.26|30200|25.75
1404221400|2014-07-01 13:30:00|32.3|32.7|31.85|32.3|11100|25.781
1404307800|2014-07-02 13:30:00|32.28|32.52|32.1|32.43|5300|25.885
1404394200|2014-07-03 13:30:00|32.49|32.49|32.19|32.28|5200|25.766
1404739800|2014-07-07 13:30:00|32.36|32.55|31.63|31.76|29800|25.35
1404826200|2014-07-08 13:30:00|31.64|32|31.64|31.86|65900|25.43
1404912600|2014-07-09 13:30:00|31.8|32.24|31.8|32.1|9100|25.622
1404999000|2014-07-10 13:30:00|31.61|32.08|31.59|31.7|12900|25.303
1405085400|2014-07-11 13:30:00|31.74|32.43|31.74|32.28|18900|25.766
1405344600|2014-07-14 13:30:00|32.28|32.4|32.13|32.37|11800|25.837
1405431000|2014-07-15 13:30:00|32.36|32.63|32.36|32.4|23200|25.861
1405517400|2014-07-16 13:30:00|32.5|32.5|32.26|32.31|8200|25.789
1405603800|2014-07-17 13:30:00|32.1|32.22|31.85|31.92|10200|25.847|divid|0.461
1405690200|2014-07-18 13:30:00|32.13|32.23|32|32.02|11400|25.928
1405949400|2014-07-21 13:30:00|31.9|32.6|31.9|32.45|19300|26.276
1406035800|2014-07-22 13:30:00|32.56|32.85|32.35|32.52|18200|26.333
1406122200|2014-07-23 13:30:00|32.75|32.75|32.43|32.68|12200|26.462
1406208600|2014-07-24 13:30:00|32.58|33.7|32.58|33.59|53400|27.199
1406295000|2014-07-25 13:30:00|33.54|33.84|32.98|33.65|13300|27.248
1406554200|2014-07-28 13:30:00|33.59|33.83|33.36|33.52|9200|27.143
1406640600|2014-07-29 13:30:00|33.63|33.79|33.18|33.25|6600|26.924
1406727000|2014-07-30 13:30:00|33.38|33.51|33.01|33.28|8500|26.948
1406813400|2014-07-31 13:30:00|32.89|33.15|31.33|31.55|34100|25.547
1406899800|2014-08-01 13:30:00|31.52|32.51|31.52|32.19|10800|26.066
1407159000|2014-08-04 13:30:00|32.35|32.5|32.16|32.45|4900|26.276
1407245400|2014-08-05 13:30:00|32.15|32.75|31.82|32.14|8200|26.025
1407331800|2014-08-06 13:30:00|31.97|32.84|31.97|32.61|7400|26.406
1407418200|2014-08-07 13:30:00|32.64|32.88|32.31|32.4|2700|26.236
1407504600|2014-08-08 13:30:00|32.43|33.35|32.43|33.35|8400|27.005
1407763800|2014-08-11 13:30:00|33.15|33.7|32.75|33.65|38500|27.248
1407850200|2014-08-12 13:30:00|33.65|34.32|33.65|34.24|53500|27.726
1407936600|2014-08-13 13:30:00|34.16|35.75|34.03|35.41|80800|28.673
1408023000|2014-08-14 13:30:00|35.51|35.65|34.74|34.75|27700|28.139
1408109400|2014-08-15 13:30:00|34.85|35.5|34.6|34.86|14900|28.228
1408368600|2014-08-18 13:30:00|35.17|35.6|35.17|35.51|13800|28.754
1408455000|2014-08-19 13:30:00|35.59|35.73|35.37|35.44|13700|28.697
1408541400|2014-08-20 13:30:00|34.24|34.85|34.12|34.12|26100|28.232|divid|0.758
1408627800|2014-08-21 13:30:00|34.05|35.6|34.01|35.51|26500|29.382
1408714200|2014-08-22 13:30:00|35.23|35.23|34.46|34.63|11200|28.654
1408973400|2014-08-25 13:30:00|34.75|35.17|34.7|34.79|10200|28.787
1409059800|2014-08-26 13:30:00|34.68|34.98|34.5|34.75|7600|28.754
1409146200|2014-08-27 13:30:00|34.86|34.86|34.66|34.72|4300|28.729
1409232600|2014-08-28 13:30:00|34.43|35|34.31|34.73|86600|28.737
1409319000|2014-08-29 13:30:00|34.82|35.1|33.44|34.51|19000|28.555
1409664600|2014-09-02 13:30:00|34.76|35.29|34.53|34.85|17700|28.836
1409751000|2014-09-03 13:30:00|34.94|35.17|34.85|34.96|13200|28.927
1409837400|2014-09-04 13:30:00|35.13|35.65|34.91|35.45|14400|29.333
1409923800|2014-09-05 13:30:00|35.39|36.41|34.91|35.67|17000|29.515
1410183000|2014-09-08 13:30:00|35.43|35.8|35.3|35.3|5600|29.209
1410269400|2014-09-09 13:30:00|34.99|35.03|33.66|34.64|23600|28.662
1410355800|2014-09-10 13:30:00|34.4|34.59|33.98|34.45|11800|28.505
1410442200|2014-09-11 13:30:00|34.31|34.31|33.72|33.72|14300|27.901
1410528600|2014-09-12 13:30:00|33.72|34.21|33.5|33.57|57600|27.777
1410787800|2014-09-15 13:30:00|33.62|33.75|33.2|33.69|61400|27.876
1410874200|2014-09-16 13:30:00|33.44|33.74|31.1|33.24|33100|27.504
1410960600|2014-09-17 13:30:00|33.32|34|33.32|34|85300|28.133
1411047000|2014-09-18 13:30:00|34.08|34.15|33.92|34.09|12900|28.207
1411133400|2014-09-19 13:30:00|34.29|34.63|34.2|34.58|14000|28.613
1411392600|2014-09-22 13:30:00|34.47|34.65|34.1|34.39|12600|28.456
1411479000|2014-09-23 13:30:00|34.26|34.32|33.56|33.71|24900|27.893
1411565400|2014-09-24 13:30:00|33.94|34.49|33.79|34.39|58200|28.456
1411651800|2014-09-25 13:30:00|34.13|34.28|33.7|34.05|22500|28.174
1411738200|2014-09-26 13:30:00|33.95|34.2|33.7|33.73|14700|27.91
1411997400|2014-09-29 13:30:00|33.47|34.74|33.2|34.33|45400|28.406
1412083800|2014-09-30 13:30:00|34.12|35.39|33.83|35.32|44900|29.225
1412170200|2014-10-01 13:30:00|35.26|36.16|34.63|36|53700|29.788
1412256600|2014-10-02 13:30:00|36.11|36.15|35.39|35.9|31100|29.705
1412343000|2014-10-03 13:30:00|36.04|36.6|36.04|36.34|16100|30.069
1412602200|2014-10-06 13:30:00|36.44|37.36|36.44|37|24200|30.615
1412688600|2014-10-07 13:30:00|36.87|36.87|35.75|36.01|22800|29.796
1412775000|2014-10-08 13:30:00|36.03|36.25|35.5|36.16|14600|29.92
1412861400|2014-10-09 13:30:00|36.16|37.2|35.78|37.14|15000|30.731
1412947800|2014-10-10 13:30:00|37.12|37.12|36.02|36.14|20000|29.904
1413207000|2014-10-13 13:30:00|36|36.42|35.67|35.67|29100|29.515
1413293400|2014-10-14 13:30:00|35.9|35.99|34.75|34.9|50000|28.878
1413379800|2014-10-15 13:30:00|34.4|34.47|33.39|33.58|37100|27.785
1413466200|2014-10-16 13:30:00|33.15|34.69|32.95|34.43|50700|28.489
1413552600|2014-10-17 13:30:00|34.83|36.59|34.76|35.32|91400|29.225
1413811800|2014-10-20 13:30:00|34.99|36.63|34.99|36.45|19400|30.16
1413898200|2014-10-21 13:30:00|36.66|36.66|36.01|36.23|70100|29.978
1413984600|2014-10-22 13:30:00|36|37.15|35.76|37.05|18200|30.657
1414071000|2014-10-23 13:30:00|36.96|38.44|36.87|38.05|69100|31.484
1414157400|2014-10-24 13:30:00|38.19|38.21|37.74|37.76|39100|31.244
1414416600|2014-10-27 13:30:00|37.49|37.69|37.25|37.47|11500|31.004
1414503000|2014-10-28 13:30:00|37.7|38.92|37.51|38.82|102900|32.121
1414589400|2014-10-29 13:30:00|36.89|38.64|36.87|38.48|114800|31.84
1414675800|2014-10-30 13:30:00|37.88|39.7|37.82|38.89|76300|32.179
1414762200|2014-10-31 13:30:00|38.89|40.01|38.51|39.6|61800|32.767
1415025000|2014-11-03 14:30:00|39.42|40.43|39.13|40.13|50900|33.205
1415111400|2014-11-04 14:30:00|40.3|40.62|39.73|39.97|73600|33.073
1415197800|2014-11-05 14:30:00|40.14|40.4|39.3|39.77|95200|32.907
1415284200|2014-11-06 14:30:00|39.57|39.59|39.2|39.33|11700|32.543
1415370600|2014-11-07 14:30:00|39.3|39.6|38.75|38.89|47100|32.179
1415629800|2014-11-10 14:30:00|38.94|38.94|37.95|37.97|32200|31.418
1415716200|2014-11-11 14:30:00|38|38.35|37.79|37.98|32100|31.426
1415802600|2014-11-12 14:30:00|37.99|39.53|37.99|38.41|61400|31.782
1415889000|2014-11-13 14:30:00|38.43|38.65|37.35|37.83|85100|31.302
1415975400|2014-11-14 14:30:00|37.89|38.45|37.89|38.14|21700|31.559
1416234600|2014-11-17 14:30:00|37.86|39.31|36.62|36.7|17500|30.367
1416321000|2014-11-18 14:30:00|36.88|38.28|36|37.5|46800|31.029
1416407400|2014-11-19 14:30:00|37.7|38.89|37.58|38.54|41700|31.89
1416493800|2014-11-20 14:30:00|38.18|39.03|37.91|38.36|18100|31.741
1416580200|2014-11-21 14:30:00|38.57|39.62|38.26|39.09|13400|32.345
1416839400|2014-11-24 14:30:00|38.8|39.1|37.71|37.77|27300|31.252
1416925800|2014-11-25 14:30:00|38.04|39.01|38.04|38.32|15100|31.707
1417012200|2014-11-26 14:30:00|38.22|38.38|37.04|37.5|56300|31.029
1417185000|2014-11-28 14:30:00|37.27|37.27|36|36.57|29300|30.259
1417444200|2014-12-01 14:30:00|36.23|36.53|35.82|35.98|25600|29.771
1417530600|2014-12-02 14:30:00|35.89|36.41|35.72|35.72|14500|29.556
1417617000|2014-12-03 14:30:00|35.66|36.37|35.66|36.27|13700|30.011
1417703400|2014-12-04 14:30:00|36.13|36.8|35.95|36.38|64500|30.102
1417789800|2014-12-05 14:30:00|36.34|36.73|36.31|36.47|33600|30.177
1418049000|2014-12-08 14:30:00|36.51|37.3|36.5|37.01|19000|30.624
1418135400|2014-12-09 14:30:00|36.61|37.04|35.69|35.91|61700|29.713
1418221800|2014-12-10 14:30:00|35.95|36.55|35.55|36.24|85300|29.986
1418308200|2014-12-11 14:30:00|36.37|36.37|34.8|35.1|25200|29.043
1418394600|2014-12-12 14:30:00|34.84|35.5|34.5|34.84|33600|28.828
1418653800|2014-12-15 14:30:00|34.71|34.71|33.29|33.6|115900|27.802
1418740200|2014-12-16 14:30:00|33.38|34.27|32.25|33.5|83300|27.719
1418826600|2014-12-17 14:30:00|33.51|36.07|32.61|34.94|170500|28.911
1418913000|2014-12-18 14:30:00|35.17|37.24|35.17|36.91|80200|30.541
1418999400|2014-12-19 14:30:00|36.74|37.86|36.74|37.38|27500|30.93
1419258600|2014-12-22 14:30:00|37.4|37.4|36.67|36.74|18700|30.4
1419345000|2014-12-23 14:30:00|36.75|37.29|33.73|35.94|43000|29.738
1419431400|2014-12-24 14:30:00|35.84|36.32|35.84|35.94|11700|29.738
1419604200|2014-12-26 14:30:00|35.95|37.02|35.84|36.9|86600|30.533
1419863400|2014-12-29 14:30:00|36.83|37.2|36.41|36.44|13600|30.152
1419949800|2014-12-30 14:30:00|36.3|37.02|36.26|36.43|20200|30.144
1420036200|2014-12-31 14:30:00|36.36|36.8|36.33|36.34|5800|30.069
1420209000|2015-01-02 14:30:00|36.41|36.41|35.21|35.5|17300|29.374
1420468200|2015-01-05 14:30:00|35.39|35.87|35|35.17|77000|29.101
1420554600|2015-01-06 14:30:00|35.12|36.75|34.97|36.67|65500|30.342
1420641000|2015-01-07 14:30:00|36.62|37.1|36.2|36.89|11500|30.524
1420727400|2015-01-08 14:30:00|37.07|37.43|36.45|36.45|18200|30.16
1420813800|2015-01-09 14:30:00|36.71|37.14|36.71|36.96|26000|30.582
1421073000|2015-01-12 14:30:00|36.74|36.99|35.75|36.89|22300|30.524
1421159400|2015-01-13 14:30:00|36.99|37.38|36.24|36.36|19500|30.086
1421245800|2015-01-14 14:30:00|35.68|37.27|35.68|36.91|32600|30.541
1421332200|2015-01-15 14:30:00|36.92|36.95|36.48|36.66|15300|30.334
1421418600|2015-01-16 14:30:00|36.8|37.6|36.8|37.48|18600|31.012
1421764200|2015-01-20 14:30:00|37.66|38.2|37.55|37.72|55600|31.211
1421850600|2015-01-21 14:30:00|37.9|37.9|37.3|37.39|14200|30.938
1421937000|2015-01-22 14:30:00|37.77|38.02|37.3|37.53|55600|31.054
1422023400|2015-01-23 14:30:00|37.5|38.15|36.74|37.25|69400|30.822
1422282600|2015-01-26 14:30:00|37.06|37.71|37.06|37.69|5400|31.186
1422369000|2015-01-27 14:30:00|37.47|38.96|37.35|38.78|29700|32.088
1422455400|2015-01-28 14:30:00|38.79|38.79|38.01|38.25|16500|31.65
1422541800|2015-01-29 14:30:00|38.16|38.2|37.66|38|28500|31.443
1422628200|2015-01-30 14:30:00|38.04|38.04|36.58|37.05|35200|30.657
1422887400|2015-02-02 14:30:00|37.42|38.13|36.79|37.96|22500|31.41
1422973800|2015-02-03 14:30:00|38.12|38.63|37.01|37.9|86400|31.36
1423060200|2015-02-04 14:30:00|37.8|37.8|37.08|37.41|37700|30.955
1423146600|2015-02-05 14:30:00|37.34|38.76|37.34|38.54|32200|31.89
1423233000|2015-02-06 14:30:00|38.4|38.93|38.15|38.5|22600|31.856
1423492200|2015-02-09 14:30:00|38.53|39.24|38.19|38.6|16600|31.939
1423578600|2015-02-10 14:30:00|38.65|39.31|38.43|39.31|10200|32.527
1423665000|2015-02-11 14:30:00|39.2|39.2|37.76|38.03|21600|31.468
1423751400|2015-02-12 14:30:00|38.31|39.65|38.31|39.42|21800|32.618
1423837800|2015-02-13 14:30:00|39.54|39.74|38.58|38.76|15400|32.072
1424183400|2015-02-17 14:30:00|38.73|39.69|38.64|38.74|16400|32.055
1424269800|2015-02-18 14:30:00|38.82|39.51|37.92|38.2|12800|31.608
1424356200|2015-02-19 14:30:00|37.88|38.4|37.55|37.95|9800|31.401
1424442600|2015-02-20 14:30:00|38.16|38.16|37.48|37.69|10300|31.186
1424701800|2015-02-23 14:30:00|37.75|38.07|37.05|38.07|11400|31.501
1424788200|2015-02-24 14:30:00|35.24|38.24|35.24|37.41|20900|30.955
1424874600|2015-02-25 14:30:00|37.27|37.62|36.65|36.75|20700|30.408
1424961000|2015-02-26 14:30:00|36.38|37.15|36.38|36.96|18900|30.582
1425047400|2015-02-27 14:30:00|36.89|38.21|36.83|37.83|32800|31.302
1425306600|2015-03-02 14:30:00|37.92|38.29|37.65|37.86|12800|31.327
1425393000|2015-03-03 14:30:00|37.81|37.81|37.17|37.19|25800|30.772
1425479400|2015-03-04 14:30:00|37.15|37.46|37|37.06|33000|30.665
1425565800|2015-03-05 14:30:00|37.22|37.22|36.2|36.45|15700|30.16
1425652200|2015-03-06 14:30:00|36.12|36.24|35.03|35.1|13800|29.043
1425907800|2015-03-09 13:30:00|35.04|36.05|35.04|35.59|18400|29.449
1425994200|2015-03-10 13:30:00|35.46|35.58|34.4|34.67|27200|28.687
1426080600|2015-03-11 13:30:00|34.37|35.02|34.03|34.1|47400|28.216
1426167000|2015-03-12 13:30:00|34.33|35.76|34.33|35.73|45000|29.564
1426253400|2015-03-13 13:30:00|35.45|35.7|35.35|35.69|104600|29.531
1426512600|2015-03-16 13:30:00|35.61|36.17|35.5|36|8700|29.788
1426599000|2015-03-17 13:30:00|35.8|35.99|35.51|35.75|24100|29.581
1426685400|2015-03-18 13:30:00|35.68|36.98|35.35|36.94|34300|30.566
1426771800|2015-03-19 13:30:00|36.63|36.65|36.2|36.52|18800|30.218
1426858200|2015-03-20 13:30:00|36.89|38.33|36.4|37.95|38500|31.401
1427117400|2015-03-23 13:30:00|37.91|38.2|37.74|37.85|10200|31.319
1427203800|2015-03-24 13:30:00|38.03|38.28|37.64|38.13|12100|31.55
1427290200|2015-03-25 13:30:00|38.03|38.49|37.85|38.33|12900|31.716
1427376600|2015-03-26 13:30:00|38.26|38.27|37.59|38.18|18600|31.592
1427463000|2015-03-27 13:30:00|38.23|38.3|37.78|38.24|10600|31.641
1427722200|2015-03-30 13:30:00|38.14|38.77|38.01|38.59|15300|31.931
1427808600|2015-03-31 13:30:00|38.35|39.04|38.32|38.9|21400|32.187
1427895000|2015-04-01 13:30:00|39.1|40.18|38.9|39.63|45800|32.791
1427981400|2015-04-02 13:30:00|39.85|40.56|39.85|40.08|7700|33.164
1428327000|2015-04-06 13:30:00|39.98|42.27|39.98|40.42|28000|33.445
1428413400|2015-04-07 13:30:00|40.38|41|40.09|40.71|17900|33.685
1428499800|2015-04-08 13:30:00|40.59|41.1|40.31|40.47|17000|33.486
1428586200|2015-04-09 13:30:00|40.32|40.71|39.51|40.09|8200|33.172
1428672600|2015-04-10 13:30:00|40|40.79|39.57|39.92|11700|33.031
1428931800|2015-04-13 13:30:00|40.01|40.01|39.75|39.75|34300|32.891
1429018200|2015-04-14 13:30:00|39.98|40.54|39.75|39.99|13400|33.089
1429104600|2015-04-15 13:30:00|40.22|40.48|39.8|40.27|15800|33.321
1429191000|2015-04-16 13:30:00|40.25|41.43|40.24|40.75|18000|33.718
1429277400|2015-04-17 13:30:00|40.55|40.75|40.05|40.54|12600|33.544
1429536600|2015-04-20 13:30:00|40.53|40.78|40.05|40.44|7400|33.462
1429623000|2015-04-21 13:30:00|40.64|41.08|40.44|40.77|10700|33.735
1429709400|2015-04-22 13:30:00|40.8|42.3|40.62|42|16200|34.752
1429795800|2015-04-23 13:30:00|42.59|44.33|41.33|41.44|43300|34.289
1429882200|2015-04-24 13:30:00|41.75|41.75|40.25|41.25|17900|34.132
1430141400|2015-04-27 13:30:00|41.4|42.2|40.4|40.81|70700|33.768
1430227800|2015-04-28 13:30:00|40.7|41.72|40.7|41.25|91700|34.132
1430314200|2015-04-29 13:30:00|41.22|41.32|40.65|40.81|15100|33.768
1430400600|2015-04-30 13:30:00|40.77|40.9|39.75|39.94|44300|33.048
1430487000|2015-05-01 13:30:00|39.97|39.97|39.37|39.46|3700|32.651
1430746200|2015-05-04 13:30:00|39.34|39.98|39.34|39.92|82300|33.031
1430832600|2015-05-05 13:30:00|39.99|41.07|39.99|40.83|156100|33.784
1430919000|2015-05-06 13:30:00|41.04|41.65|40.7|40.9|43200|33.842
1431005400|2015-05-07 13:30:00|40.91|40.97|39.9|39.91|142000|33.023
1431091800|2015-05-08 13:30:00|40.5|40.6|40.05|40.3|39500|33.346
1431351000|2015-05-11 13:30:00|40.1|41.04|40.1|40.54|66100|33.544
1431437400|2015-05-12 13:30:00|40.33|41.41|40.33|40.99|43800|33.917
1431523800|2015-05-13 13:30:00|41.17|41.38|40.6|40.64|72000|33.627
1431610200|2015-05-14 13:30:00|41.19|41.87|40.76|40.93|93200|33.867
1431696600|2015-05-15 13:30:00|41.1|41.66|40.99|41.31|97400|34.182
1431955800|2015-05-18 13:30:00|41.48|41.48|40.62|40.75|47800|33.718
1432042200|2015-05-19 13:30:00|40.98|40.98|40.23|40.44|50400|33.462
1432128600|2015-05-20 13:30:00|40.41|40.44|39.95|40.39|66800|33.42
1432215000|2015-05-21 13:30:00|40.41|41.14|40.22|41.02|92900|33.942
1432301400|2015-05-22 13:30:00|40.74|40.89|39.85|40.71|53600|33.685
1432647000|2015-05-26 13:30:00|39.92|39.92|38.7|38.94|54300|33.502|divid|1.557
1432733400|2015-05-27 13:30:00|39.38|39.38|38.61|39.05|54600|33.596
1432819800|2015-05-28 13:30:00|38.84|38.84|37.9|38.03|120500|32.719
1432906200|2015-05-29 13:30:00|38.21|38.33|37.3|37.58|51000|32.332
1433165400|2015-06-01 13:30:00|37.73|37.87|37.13|37.49|32600|32.254
1433251800|2015-06-02 13:30:00|37.4|37.7|37.22|37.6|46300|32.349
1433338200|2015-06-03 13:30:00|37.55|38.61|37.55|38.1|70900|32.779
1433424600|2015-06-04 13:30:00|37.95|38.35|37.9|38.17|27600|32.839
1433511000|2015-06-05 13:30:00|38|38.55|38|38.38|48000|33.02
1433770200|2015-06-08 13:30:00|38.64|38.84|38.31|38.82|59400|33.399
1433856600|2015-06-09 13:30:00|38.85|39.05|38.6|38.6|27700|33.209
1433943000|2015-06-10 13:30:00|38.96|39|38.35|38.57|68900|33.183
1434029400|2015-06-11 13:30:00|38.74|39.08|38.38|38.91|76100|33.476
1434115800|2015-06-12 13:30:00|38.65|38.97|38.56|38.71|18400|33.304
1434375000|2015-06-15 13:30:00|38.52|38.8|38.01|38.18|48900|32.848
1434461400|2015-06-16 13:30:00|38.17|38.41|37.88|37.9|40500|32.607
1434547800|2015-06-17 13:30:00|37.99|38.95|37.95|38.89|97100|33.459
1434634200|2015-06-18 13:30:00|39.11|39.25|38.67|38.86|45300|33.433
1434720600|2015-06-19 13:30:00|38.92|39.28|38.55|39.13|34700|33.665
1434979800|2015-06-22 13:30:00|39.26|39.44|39.14|39.36|47900|33.863
1435066200|2015-06-23 13:30:00|39.1|39.4|39.1|39.13|75500|33.665
1435152600|2015-06-24 13:30:00|39.02|39.02|38.71|38.72|15600|33.313
1435239000|2015-06-25 13:30:00|38.84|39.19|38.59|39.03|10900|33.579
1435325400|2015-06-26 13:30:00|38.88|39.46|38.64|39.36|24600|33.863
1435584600|2015-06-29 13:30:00|39.17|39.51|38.99|39.14|48500|33.674
1435671000|2015-06-30 13:30:00|39.33|39.89|39.17|39.25|37700|33.769
1435757400|2015-07-01 13:30:00|39.49|39.77|39.14|39.64|26200|34.104
1435843800|2015-07-02 13:30:00|39.64|40.34|39.55|40.11|98600|34.508
1436189400|2015-07-06 13:30:00|39.74|40.2|39.61|40.05|98400|34.457
1436275800|2015-07-07 13:30:00|39.87|40.89|39.55|40.71|50700|35.025
1436362200|2015-07-08 13:30:00|40.59|40.86|40.35|40.53|52300|34.87
1436448600|2015-07-09 13:30:00|40.95|41.25|40.67|41.1|98300|35.36
1436535000|2015-07-10 13:30:00|41.7|42.1|41.37|41.93|27400|36.074
1436794200|2015-07-13 13:30:00|41.99|42.36|41.4|42|24000|36.134
1436880600|2015-07-14 13:30:00|42.01|42.64|41.85|42.36|111600|36.444
1436967000|2015-07-15 13:30:00|42.36|42.7|42.35|42.42|46700|36.496
1437053400|2015-07-16 13:30:00|42.62|42.92|42.3|42.64|37000|36.685
1437139800|2015-07-17 13:30:00|42.71|43.65|42.55|43.41|17000|37.348
1437399000|2015-07-20 13:30:00|43.54|43.91|42.82|42.91|47400|36.917
1437485400|2015-07-21 13:30:00|43.09|43.35|42.44|42.68|85800|36.719
1437571800|2015-07-22 13:30:00|42.78|43.65|41.95|43.31|49800|37.262
1437658200|2015-07-23 13:30:00|43.54|44.48|43.35|44.25|31400|38.07
1437744600|2015-07-24 13:30:00|44.03|44.23|43.25|43.33|19200|37.279
1438003800|2015-07-27 13:30:00|43.08|44.32|42.97|43.95|85700|37.812
1438090200|2015-07-28 13:30:00|44.23|44.3|43.82|44.05|20200|37.898
1438176600|2015-07-29 13:30:00|44.29|45.57|44|44.91|116600|38.638
1438263000|2015-07-30 13:30:00|44.84|44.84|43.41|44.04|69800|37.89
1438349400|2015-07-31 13:30:00|44.32|44.63|43.41|44.35|75500|38.156
1438608600|2015-08-03 13:30:00|44.49|44.52|43.76|43.94|24400|37.804
1438695000|2015-08-04 13:30:00|44|44.25|43.51|43.8|46900|37.683
1438781400|2015-08-05 13:30:00|43.67|44.1|42.56|42.69|146100|36.728
1438867800|2015-08-06 13:30:00|43|43.21|42.16|42.42|137300|36.496
1438954200|2015-08-07 13:30:00|42.46|42.95|42.45|42.9|162200|36.909
1439213400|2015-08-10 13:30:00|43.05|44.38|42.9|44.14|161000|37.976
1439299800|2015-08-11 13:30:00|43.82|43.99|42.74|43.24|55700|37.201
1439386200|2015-08-12 13:30:00|43.18|43.18|42.26|42.83|52600|36.849
1439472600|2015-08-13 13:30:00|42.66|43.81|42.66|43.1|57000|37.081
1439559000|2015-08-14 13:30:00|43.03|43.03|42.43|42.61|118400|36.659
1439818200|2015-08-17 13:30:00|42.52|43.53|42.52|43.45|50300|37.382
1439904600|2015-08-18 13:30:00|43.46|43.46|42.16|42.32|52100|36.41
1439991000|2015-08-19 13:30:00|42.2|42.43|40.65|41.93|35300|36.074
1440077400|2015-08-20 13:30:00|41.18|41.18|40.06|40.18|64000|34.569
1440163800|2015-08-21 13:30:00|39.81|40.34|39.42|39.57|51000|34.044
1440423000|2015-08-24 13:30:00|37.97|38.56|35.85|37.69|129900|32.426
1440509400|2015-08-25 13:30:00|38.64|39.9|38.64|38.96|52400|33.519
1440595800|2015-08-26 13:30:00|39.44|39.6|37.83|38.74|52100|33.33
1440682200|2015-08-27 13:30:00|39.18|41.03|39.18|40.98|66300|35.257
1440768600|2015-08-28 13:30:00|40.8|41.4|40.29|40.81|22200|35.111
1441027800|2015-08-31 13:30:00|40.71|42.29|40.58|41.79|100000|35.954
1441114200|2015-09-01 13:30:00|41.15|41.38|40.31|40.82|33800|35.119
1441200600|2015-09-02 13:30:00|41.28|41.52|40.86|41.29|23500|35.524
1441287000|2015-09-03 13:30:00|41.45|42.05|41.05|41.82|55900|35.98
1441373400|2015-09-04 13:30:00|41.37|41.72|41.14|41.55|33400|35.747
1441719000|2015-09-08 13:30:00|41|41.91|40.51|41.13|59000|35.386
1441805400|2015-09-09 13:30:00|41.35|41.44|39.61|39.66|28400|34.121
1441891800|2015-09-10 13:30:00|39.54|40.37|39.54|40.25|28900|34.629
1441978200|2015-09-11 13:30:00|40.18|40.79|39.69|40.51|44200|34.853
1442237400|2015-09-14 13:30:00|40.42|40.83|39.66|39.89|20500|34.319
1442323800|2015-09-15 13:30:00|39.85|40.93|39.85|40.81|16400|35.111
1442410200|2015-09-16 13:30:00|41.09|41.89|41.09|41.41|83200|35.627
1442496600|2015-09-17 13:30:00|41.17|42.2|40.56|41.79|43500|35.954
1442583000|2015-09-18 13:30:00|41.55|42.06|41.35|41.43|59200|35.644
1442842200|2015-09-21 13:30:00|41.53|41.65|40.26|40.58|23200|34.913
1442928600|2015-09-22 13:30:00|39.94|40.85|39.94|40.77|26800|35.076
1443015000|2015-09-23 13:30:00|40.8|40.8|40.02|40.35|29600|34.715
1443101400|2015-09-24 13:30:00|39.84|40.5|39.14|40.03|41600|34.44
1443187800|2015-09-25 13:30:00|40.34|40.34|39.47|39.86|24300|34.293
1443447000|2015-09-28 13:30:00|39.6|39.93|38.85|39.06|21100|33.605
1443533400|2015-09-29 13:30:00|39.08|39.4|38.48|38.97|25200|33.528
1443619800|2015-09-30 13:30:00|39.37|39.82|39.21|39.66|70300|34.121
1443706200|2015-10-01 13:30:00|39.93|40.5|39.28|40.37|20500|34.732
1443792600|2015-10-02 13:30:00|39.86|40.15|39.26|40.15|28900|34.543
1444051800|2015-10-05 13:30:00|40.42|40.42|39.85|40.1|27000|34.5
1444138200|2015-10-06 13:30:00|40.04|40.74|40.04|40.56|45400|34.896
1444224600|2015-10-07 13:30:00|40.79|41.45|40.56|40.71|27500|35.025
1444311000|2015-10-08 13:30:00|40.69|41.08|40.57|41.08|30100|35.343
1444397400|2015-10-09 13:30:00|41.09|41.45|40.53|40.95|47500|35.231
1444656600|2015-10-12 13:30:00|41.09|41.09|40.74|40.82|18900|35.119
1444743000|2015-10-13 13:30:00|40.48|40.9|40.4|40.74|11000|35.05
1444829400|2015-10-14 13:30:00|40.73|41.2|40.68|40.71|17100|35.025
1444915800|2015-10-15 13:30:00|40.79|42|40.7|41.83|28400|35.988
1445002200|2015-10-16 13:30:00|41.78|41.95|41.1|41.17|35500|35.42
1445261400|2015-10-19 13:30:00|40.85|41.16|40.54|40.94|39300|35.222
1445347800|2015-10-20 13:30:00|40.97|41.24|40.47|41.13|33500|35.386
1445434200|2015-10-21 13:30:00|41|41.99|40.78|41.95|39100|36.091
1445520600|2015-10-22 13:30:00|42.17|43.35|42.12|42.71|50100|36.745
1445607000|2015-10-23 13:30:00|43.02|43.02|41.64|42.16|23900|36.272
1445866200|2015-10-26 13:30:00|42.18|43.03|42.18|42.96|28900|36.96
1445952600|2015-10-27 13:30:00|42.64|42.98|42.3|42.92|56500|36.926
1446039000|2015-10-28 13:30:00|43|43.09|41.25|41.4|58700|35.618
1446125400|2015-10-29 13:30:00|41.36|41.71|40.13|40.46|45600|34.81
1446211800|2015-10-30 13:30:00|40.64|41.44|40.62|41.13|31100|35.386
1446474600|2015-11-02 14:30:00|41.22|42.19|41.22|41.8|22400|35.962
1446561000|2015-11-03 14:30:00|41.78|45.58|41.38|43.02|113200|37.012
1446647400|2015-11-04 14:30:00|43.07|43.2|42.03|42.24|30100|36.341
1446733800|2015-11-05 14:30:00|42.29|42.61|41.68|42.18|90100|36.289
1446820200|2015-11-06 14:30:00|41.92|42.35|41.39|41.83|50400|35.988
1447079400|2015-11-09 14:30:00|41.68|41.77|41.3|41.33|17700|35.558
1447165800|2015-11-10 14:30:00|41.29|41.65|41.2|41.52|20800|35.721
1447252200|2015-11-11 14:30:00|41.61|41.67|41.22|41.24|29500|35.481
1447338600|2015-11-12 14:30:00|41.07|41.45|40.75|40.99|11900|35.266
1447425000|2015-11-13 14:30:00|40.86|40.86|40.13|40.44|22400|34.792
1447684200|2015-11-16 14:30:00|40.3|40.76|39.81|40.63|20000|34.956
1447770600|2015-11-17 14:30:00|40.7|41.1|40.21|40.95|28100|35.231
1447857000|2015-11-18 14:30:00|40.98|41.38|40.26|40.42|50200|34.775
1447943400|2015-11-19 14:30:00|40.71|41.76|40.71|41.66|18500|35.842
1448029800|2015-11-20 14:30:00|41.75|42.61|41.75|42.41|45800|36.487
1448289000|2015-11-23 14:30:00|42.36|42.54|42.25|42.31|21600|36.401
1448375400|2015-11-24 14:30:00|42.14|42.54|41.85|41.88|27800|36.031
1448461800|2015-11-25 14:30:00|42.1|42.1|41.7|42.06|29000|36.186
1448634600|2015-11-27 14:30:00|41.99|42.1|41.5|41.5|11200|35.704
1448893800|2015-11-30 14:30:00|41.5|41.5|40.2|40.58|41700|34.913
1448980200|2015-12-01 14:30:00|40.8|41.08|39.9|40.42|36400|34.775
1449066600|2015-12-02 14:30:00|40.4|40.4|37.95|38.07|53000|32.753
1449153000|2015-12-03 14:30:00|37.9|37.9|36.27|36.87|82300|31.721
1449239400|2015-12-04 14:30:00|36.64|37.98|36.61|37.78|84500|32.504
1449498600|2015-12-07 14:30:00|37.65|37.67|37.15|37.42|32300|32.194
1449585000|2015-12-08 14:30:00|36.88|37.64|36.88|37.53|17400|32.289
1449671400|2015-12-09 14:30:00|34.05|37.93|33.98|37.44|75800|32.211
1449757800|2015-12-10 14:30:00|37.55|37.6|37.21|37.31|14000|32.099
1449844200|2015-12-11 14:30:00|36.88|36.99|35.69|35.74|19400|30.749
1450103400|2015-12-14 14:30:00|35.76|36.5|35.6|36.14|39800|31.093
1450189800|2015-12-15 14:30:00|36.55|37.23|36.39|37.09|37100|31.91
1450276200|2015-12-16 14:30:00|37.23|38.39|37.17|38.24|25000|32.9
1450362600|2015-12-17 14:30:00|38.31|38.62|38.16|38.45|57300|33.08
1450449000|2015-12-18 14:30:00|38.47|38.77|37.3|37.3|20400|32.091
1450708200|2015-12-21 14:30:00|37.49|37.71|36.81|37.16|43000|31.97
1450794600|2015-12-22 14:30:00|37.19|37.88|37.19|37.82|40500|32.538
1450881000|2015-12-23 14:30:00|38.06|38.22|37.75|37.89|34600|32.598
1450967400|2015-12-24 14:30:00|37.77|37.89|37.09|37.16|18400|31.97
1451313000|2015-12-28 14:30:00|36.72|37.52|36.72|37.13|51100|31.945
1451399400|2015-12-29 14:30:00|37.3|37.55|37.15|37.47|56100|32.237
1451485800|2015-12-30 14:30:00|37.24|38.74|36.86|38.43|49600|33.063
1451572200|2015-12-31 14:30:00|38.21|38.96|38.21|38.45|14500|33.08
1451917800|2016-01-04 14:30:00|37.85|38.37|37.3|37.71|144100|32.444
1452004200|2016-01-05 14:30:00|37.76|38|37.47|37.57|24700|32.323
1452090600|2016-01-06 14:30:00|37.02|37.75|37.02|37.4|22300|32.177
1452177000|2016-01-07 14:30:00|36.64|37.69|36.25|36.26|46300|31.196
1452263400|2016-01-08 14:30:00|36.58|36.58|34.95|35.58|400900|30.611
1452522600|2016-01-11 14:30:00|38.19|38.19|35.35|35.87|40400|30.861
1452609000|2016-01-12 14:30:00|36.09|36.9|36.09|36.56|92700|31.454
1452695400|2016-01-13 14:30:00|36.73|37.06|35.91|36.49|97300|31.394
1452781800|2016-01-14 14:30:00|36.49|36.7|35.93|36.22|39300|31.162
1452868200|2016-01-15 14:30:00|35.12|35.34|33.84|34.04|110600|29.286
1453213800|2016-01-19 14:30:00|34.46|35.26|34.46|35.11|122600|30.207
1453300200|2016-01-20 14:30:00|34.55|34.78|33.61|34.39|59200|29.587
1453386600|2016-01-21 14:30:00|34.27|35.06|34.1|34.58|54000|29.751
1453473000|2016-01-22 14:30:00|35|35.65|35|35.21|38000|30.293
1453732200|2016-01-25 14:30:00|35.17|35.22|34.38|34.74|31600|29.888
1453818600|2016-01-26 14:30:00|34.76|35.27|34.76|35.19|34300|30.276
1453905000|2016-01-27 14:30:00|35.19|36.15|35|35.24|28200|30.319
1453991400|2016-01-28 14:30:00|35.68|36.55|35.48|36.06|136100|31.024
1454077800|2016-01-29 14:30:00|36.36|37.55|36.36|37.13|145200|31.945
1454337000|2016-02-01 14:30:00|36.63|36.83|35.77|36.04|66500|31.007
1454423400|2016-02-02 14:30:00|35.48|36.42|34.01|36.03|484100|30.998
1454509800|2016-02-03 14:30:00|36.27|37.67|35.95|37.53|113000|32.289
1454596200|2016-02-04 14:30:00|37.79|37.8|36.81|36.9|28600|31.747
1454682600|2016-02-05 14:30:00|36.78|37|35.72|35.76|26600|30.766
1454941800|2016-02-08 14:30:00|35.04|36.2|35.04|35.98|18100|30.955
1455028200|2016-02-09 14:30:00|35.41|36.05|35.41|35.7|22000|30.714
1455114600|2016-02-10 14:30:00|35.77|36.4|35.7|35.9|15400|30.886
1455201000|2016-02-11 14:30:00|35.34|35.34|34.55|34.93|38000|30.052
1455287400|2016-02-12 14:30:00|35.24|36.3|34.85|36.28|28700|31.213
1455633000|2016-02-16 14:30:00|36.81|36.81|35.8|35.85|35500|30.843
1455719400|2016-02-17 14:30:00|36.12|37.91|35.58|37.25|35900|32.048
1455805800|2016-02-18 14:30:00|37.54|38.46|37.53|37.77|21900|32.495
1455892200|2016-02-19 14:30:00|37.66|38|37.66|37.95|31800|32.65
1456151400|2016-02-22 14:30:00|38.48|38.8|38.41|38.46|14100|33.089
1456237800|2016-02-23 14:30:00|38.29|38.29|37.91|38.09|9600|32.771
1456324200|2016-02-24 14:30:00|37.62|38.08|37.15|37.77|82000|32.495
1456410600|2016-02-25 14:30:00|38.03|38.62|37.75|38.43|40400|33.063
1456497000|2016-02-26 14:30:00|38.77|38.77|37.43|37.51|23700|32.272
1456756200|2016-02-29 14:30:00|37.51|38.35|37.51|37.81|31100|32.53
1456842600|2016-03-01 14:30:00|38.26|40.65|38.26|40.25|48000|34.629
1456929000|2016-03-02 14:30:00|40.15|41.38|40.11|41.08|37400|35.343
1457015400|2016-03-03 14:30:00|41|41.36|40.56|40.57|78900|34.904
1457101800|2016-03-04 14:30:00|41.36|43.98|41.02|41.08|79500|35.343
1457361000|2016-03-07 14:30:00|40.95|41.61|39.9|40.14|25500|34.534
1457447400|2016-03-08 14:30:00|40.14|41.13|39.96|40.28|83400|34.655
1457533800|2016-03-09 14:30:00|39.97|42.29|39.97|42.19|53400|36.298
1457620200|2016-03-10 14:30:00|42.45|42.45|40.95|41.03|151500|35.3
1457706600|2016-03-11 14:30:00|41.57|41.94|41.29|41.39|56300|35.61
1457962200|2016-03-14 13:30:00|41.2|41.61|40.72|41.46|84500|35.67
1458048600|2016-03-15 13:30:00|41.13|41.13|40.53|40.67|61200|34.99
1458135000|2016-03-16 13:30:00|40.58|41.42|40.18|41.1|60900|35.36
1458221400|2016-03-17 13:30:00|41.43|42.4|41.43|42.06|56700|36.186
1458307800|2016-03-18 13:30:00|42.05|43.85|41.72|43.23|80300|37.193
1458567000|2016-03-21 13:30:00|43.31|43.92|42.75|42.91|17300|36.917
1458653400|2016-03-22 13:30:00|42.58|43.6|42.58|43.48|72800|37.408
1458739800|2016-03-23 13:30:00|43.32|43.36|42.9|43.15|58400|37.124
1458826200|2016-03-24 13:30:00|42.77|43.78|42.39|43.53|24000|37.451
1459171800|2016-03-28 13:30:00|43.51|43.75|42.92|43.12|51500|37.098
1459258200|2016-03-29 13:30:00|43.19|45.12|42.9|45.12|46500|38.819
1459344600|2016-03-30 13:30:00|45.45|46.49|45.11|46.06|64300|39.627
1459431000|2016-03-31 13:30:00|46.23|46.36|45|45.59|46200|39.223
1459517400|2016-04-01 13:30:00|45.18|46.15|44.75|45.63|58000|39.258
1459776600|2016-04-04 13:30:00|45.58|45.64|44.48|45.07|50300|38.776
1459863000|2016-04-05 13:30:00|44.4|44.79|44|44.57|65300|38.346
1459949400|2016-04-06 13:30:00|44.5|45.99|44.4|45.27|46800|38.948
1460035800|2016-04-07 13:30:00|45.09|45.93|44.88|45.71|33100|39.326
1460122200|2016-04-08 13:30:00|46.33|46.91|46.01|46.65|37300|40.135
1460381400|2016-04-11 13:30:00|47.12|47.12|45.98|46.16|40500|39.713
1460467800|2016-04-12 13:30:00|46.33|46.33|45.44|45.71|29000|39.326
1460554200|2016-04-13 13:30:00|46.15|46.67|45.79|46.63|26700|40.118
1460640600|2016-04-14 13:30:00|46.73|46.9|46.25|46.42|20700|39.937
1460727000|2016-04-15 13:30:00|46.25|46.25|45.12|45.54|32500|39.18
1460986200|2016-04-18 13:30:00|45.3|45.95|45.26|45.54|24700|39.18
1461072600|2016-04-19 13:30:00|45.76|46.73|45.53|46.51|45700|40.015
1461159000|2016-04-20 13:30:00|46.57|46.78|45.9|46.57|54000|40.066
1461245400|2016-04-21 13:30:00|46.6|46.7|45.56|45.73|28100|39.344
1461331800|2016-04-22 13:30:00|45.9|46.73|45.78|46.45|44900|39.963
1461591000|2016-04-25 13:30:00|46.8|46.9|45.44|46.02|77600|39.593
1461677400|2016-04-26 13:30:00|40.5|45.35|40.5|44.68|81700|39.829|divid|1.605
1461763800|2016-04-27 13:30:00|44.77|46.09|44.69|45.96|62000|40.97
1461850200|2016-04-28 13:30:00|45.79|47.06|45.79|46.43|57900|41.389
1461936600|2016-04-29 13:30:00|45.14|46.7|45.14|46.43|81400|41.389
1462195800|2016-05-02 13:30:00|46.54|47.27|46.23|47.13|42200|42.013
1462282200|2016-05-03 13:30:00|46.76|47.08|46.3|46.7|45600|41.63
1462368600|2016-05-04 13:30:00|46.32|46.55|45.68|45.92|24000|40.935
1462455000|2016-05-05 13:30:00|46.31|46.87|46.09|46.53|23600|41.478
1462541400|2016-05-06 13:30:00|46.35|46.52|44.8|46.41|30300|41.371
1462800600|2016-05-09 13:30:00|46.28|46.28|45.46|45.96|20100|40.97
1462887000|2016-05-10 13:30:00|46.24|47.03|46.11|46.57|68900|41.514
1462973400|2016-05-11 13:30:00|46.45|46.98|46.41|46.9|23500|41.808
1463059800|2016-05-12 13:30:00|47.18|47.4|46.6|47.06|35600|41.951
1463146200|2016-05-13 13:30:00|46.74|47|46.24|46.24|53300|41.22
1463405400|2016-05-16 13:30:00|46.51|46.95|46.28|46.59|82700|41.532
1463491800|2016-05-17 13:30:00|46.53|46.53|45.3|46.23|36700|41.211
1463578200|2016-05-18 13:30:00|46|46|45.14|45.46|29800|40.525
1463664600|2016-05-19 13:30:00|45.01|45.63|44.77|44.89|38600|40.016
1463751000|2016-05-20 13:30:00|45.2|45.45|44.79|45.24|21400|40.328
1464010200|2016-05-23 13:30:00|45.23|45.77|44.95|45.06|24100|40.168
1464096600|2016-05-24 13:30:00|45.39|45.48|44.87|45.04|52300|40.15
1464183000|2016-05-25 13:30:00|45.48|45.64|44.9|45.04|21500|40.15
1464269400|2016-05-26 13:30:00|45.29|45.29|44.87|45.07|18800|40.177
1464355800|2016-05-27 13:30:00|45.01|46.29|45|45.99|26400|40.997
1464701400|2016-05-31 13:30:00|46.21|46.6|45.61|45.77|30800|40.801
1464787800|2016-06-01 13:30:00|45.7|46.04|45.09|45.23|28700|40.32
1464874200|2016-06-02 13:30:00|45.02|45.63|44.91|45.17|25400|40.266
1464960600|2016-06-03 13:30:00|45.55|45.94|44.85|45.75|21600|40.783
1465219800|2016-06-06 13:30:00|45.84|45.84|45.07|45.17|29800|40.266
1465306200|2016-06-07 13:30:00|45.32|46.02|45.32|45.98|36200|40.988
1465392600|2016-06-08 13:30:00|46.28|46.45|46.03|46.37|13600|41.336
1465479000|2016-06-09 13:30:00|46.03|46.66|46|46.53|17300|41.478
1465565400|2016-06-10 13:30:00|46|46.2|45.26|45.86|30500|40.881
1465824600|2016-06-13 13:30:00|45.47|45.48|44.35|44.57|25800|39.731
1465911000|2016-06-14 13:30:00|44.44|44.48|43.6|44.37|14400|39.553
1465997400|2016-06-15 13:30:00|44.61|45.05|44.44|44.75|44400|39.892
1466083800|2016-06-16 13:30:00|44.37|44.89|43.81|44.35|31000|39.535
1466170200|2016-06-17 13:30:00|44.55|45.31|44.46|45.04|141900|40.15
1466429400|2016-06-20 13:30:00|45.55|46|45.2|45.78|48300|40.81
1466515800|2016-06-21 13:30:00|45.87|46.95|45.73|46.77|50400|41.692
1466602200|2016-06-22 13:30:00|47.08|47.17|46.4|47.1|31700|41.987
1466688600|2016-06-23 13:30:00|47.57|47.92|47.21|47.83|35700|42.637
1466775000|2016-06-24 13:30:00|46.27|46.55|45.12|45.3|46900|40.382
1467034200|2016-06-27 13:30:00|44.7|45.38|44.15|44.89|56000|40.016
1467120600|2016-06-28 13:30:00|45.39|46.27|44.44|44.89|65400|40.016
1467207000|2016-06-29 13:30:00|45.12|46.23|45.12|46.12|63200|41.113
1467293400|2016-06-30 13:30:00|46.33|47.5|45.71|47.44|29700|42.29
1467379800|2016-07-01 13:30:00|47.7|47.7|46.8|47.06|20200|41.951
1467725400|2016-07-05 13:30:00|46.61|46.61|45.43|45.69|37800|40.73
1467811800|2016-07-06 13:30:00|45.34|46.23|45.28|45.89|31400|40.908
1467898200|2016-07-07 13:30:00|46.12|46.12|45.51|45.82|24400|40.846
1467984600|2016-07-08 13:30:00|46.15|46.96|46.04|46.53|35000|41.478
1468243800|2016-07-11 13:30:00|46.85|47.3|46.73|46.9|21600|41.808
1468330200|2016-07-12 13:30:00|47.21|47.74|47|47.31|21500|42.174
1468416600|2016-07-13 13:30:00|47.47|47.48|46.81|46.9|30200|41.808
1468503000|2016-07-14 13:30:00|47.2|47.74|47|47.11|28400|41.995
1468589400|2016-07-15 13:30:00|47.02|47.6|47.02|47.49|40500|42.334
1468848600|2016-07-18 13:30:00|47.49|48.08|47.26|47.98|27000|42.771
1468935000|2016-07-19 13:30:00|47.77|48.71|47.48|48.62|35100|43.342
1469021400|2016-07-20 13:30:00|48.68|49.77|48.31|49.53|35200|44.153
1469107800|2016-07-21 13:30:00|49.67|49.8|49.12|49.73|32600|44.331
1469194200|2016-07-22 13:30:00|49.7|50|49.4|49.76|18000|44.358
1469453400|2016-07-25 13:30:00|50|50|48.46|48.72|28200|43.431
1469539800|2016-07-26 13:30:00|48.75|49.37|48.6|49.37|33300|44.01
1469626200|2016-07-27 13:30:00|49.52|49.63|48.57|49.04|40200|43.716
1469712600|2016-07-28 13:30:00|49.05|49.05|47.85|47.94|37900|42.735
1469799000|2016-07-29 13:30:00|48.06|49.78|47.26|49.61|56900|44.224
1470058200|2016-08-01 13:30:00|49.59|49.59|48.83|48.88|21900|43.573
1470144600|2016-08-02 13:30:00|48.84|49.25|47.67|48.55|34400|43.279
1470231000|2016-08-03 13:30:00|48.54|48.75|47.26|48.64|34200|43.359
1470317400|2016-08-04 13:30:00|48.55|48.82|48.17|48.59|27000|43.315
1470403800|2016-08-05 13:30:00|48.8|49.39|48.61|49.03|88400|43.707
1470663000|2016-08-08 13:30:00|48.89|50.51|48.89|49.9|72700|44.483
1470749400|2016-08-09 13:30:00|50.12|51.18|50.09|50.8|45200|45.285
1470835800|2016-08-10 13:30:00|50.66|51.44|50.51|50.86|41900|45.338
1470922200|2016-08-11 13:30:00|51|51.39|50.75|51.32|22500|45.748
1471008600|2016-08-12 13:30:00|51.57|51.77|50.93|51.42|28900|45.838
1471267800|2016-08-15 13:30:00|51.69|52.95|51.51|51.83|26100|46.203
1471354200|2016-08-16 13:30:00|51.96|52.03|50.72|51.75|13800|46.132
1471440600|2016-08-17 13:30:00|51.75|51.88|50.81|51.3|28500|45.731
1471527000|2016-08-18 13:30:00|51.34|52.86|51.34|52.54|30400|46.836
1471613400|2016-08-19 13:30:00|52.43|53.58|52.26|52.42|12900|46.729
1471872600|2016-08-22 13:30:00|52.22|52.95|50.63|52.14|44100|46.479
1471959000|2016-08-23 13:30:00|52.44|52.44|50.28|50.52|26800|45.035
1472045400|2016-08-24 13:30:00|50.64|51.21|50|50.81|39600|45.294
1472131800|2016-08-25 13:30:00|50.8|51.58|50.51|51.44|18700|45.855
1472218200|2016-08-26 13:30:00|51.61|52.44|49.83|50.05|29300|44.616
1472477400|2016-08-29 13:30:00|50.22|50.24|49.95|50.1|7600|44.661
1472563800|2016-08-30 13:30:00|50.35|50.65|49.6|50.24|21800|44.786
1472650200|2016-08-31 13:30:00|50.16|50.55|49.09|49.22|39800|43.876
1472736600|2016-09-01 13:30:00|49.04|50.85|49.04|50.67|49000|45.169
1472823000|2016-09-02 13:30:00|51.04|52.08|50.85|51.52|11600|45.927
1473168600|2016-09-06 13:30:00|51.8|51.8|51.09|51.49|59600|45.9
1473255000|2016-09-07 13:30:00|51.53|52.32|51.11|52.15|90000|46.488
1473341400|2016-09-08 13:30:00|52.12|52.26|51.32|51.32|23800|45.748
1473427800|2016-09-09 13:30:00|51.01|51.01|49.9|50.12|39000|44.679
1473687000|2016-09-12 13:30:00|49.61|49.85|48.82|49.56|50000|44.179
1473773400|2016-09-13 13:30:00|49.32|49.32|47.1|47.53|58800|42.37
1473859800|2016-09-14 13:30:00|47.34|47.56|45.3|46.85|77200|41.764
1473946200|2016-09-15 13:30:00|46.87|47.09|45.68|46.06|85100|41.059
1474032600|2016-09-16 13:30:00|45.86|46.03|45.19|45.56|44500|40.614
1474291800|2016-09-19 13:30:00|45.68|46.25|44.55|44.66|64500|39.811
1474378200|2016-09-20 13:30:00|44.88|45.34|44.02|44.25|45100|39.446
1474464600|2016-09-21 13:30:00|44.55|44.95|43.62|44.77|38800|39.909
1474551000|2016-09-22 13:30:00|45.27|45.82|45.17|45.57|33500|40.623
1474637400|2016-09-23 13:30:00|45.49|45.55|44.15|44.63|56100|39.785
1474896600|2016-09-26 13:30:00|44.23|44.73|43.9|44.66|33100|39.811
1474983000|2016-09-27 13:30:00|44.65|47.21|44.65|46.85|202500|41.764
1475069400|2016-09-28 13:30:00|47|47.62|45.77|47.13|37100|42.013
1475155800|2016-09-29 13:30:00|47.24|47.33|45.47|45.93|47400|40.944
1475242200|2016-09-30 13:30:00|46.04|47.35|45.62|47.06|91700|41.951
1475501400|2016-10-03 13:30:00|47.09|47.52|46.65|47.33|40500|42.192
1475587800|2016-10-04 13:30:00|46.96|48.42|46.96|48.05|49500|42.833
1475674200|2016-10-05 13:30:00|48.33|49.06|48.33|48.55|29000|43.279
1475760600|2016-10-06 13:30:00|48.47|49.1|48.2|48.89|35000|43.582
1475847000|2016-10-07 13:30:00|48.94|48.95|46.7|46.78|60300|41.701
1476106200|2016-10-10 13:30:00|47.17|48.2|47.17|47.43|41700|42.281
1476192600|2016-10-11 13:30:00|47.02|48.29|47.02|47.9|48400|42.7
1476279000|2016-10-12 13:30:00|47.7|48.45|47.7|48.34|42600|43.092
1476365400|2016-10-13 13:30:00|47.97|48.52|47.75|48.31|38600|43.065
1476451800|2016-10-14 13:30:00|48.76|48.8|47.52|47.68|37600|42.504
1476711000|2016-10-17 13:30:00|47.7|48.03|47.04|47.45|63800|42.299
1476797400|2016-10-18 13:30:00|47.54|48.69|47.54|48.55|80700|43.279
1476883800|2016-10-19 13:30:00|48.62|49.09|48.59|48.76|30700|43.466
1476970200|2016-10-20 13:30:00|48.71|49.39|48.4|48.82|41300|43.52
1477056600|2016-10-21 13:30:00|48.65|49.15|48.6|48.97|22000|43.654
1477315800|2016-10-24 13:30:00|49.22|49.64|48.75|48.92|23200|43.609
1477402200|2016-10-25 13:30:00|49.19|49.62|48.4|48.78|38600|43.484
1477488600|2016-10-26 13:30:00|48.9|48.9|47.9|48.48|54900|43.217
1477575000|2016-10-27 13:30:00|48.75|48.87|48.03|48.31|58200|43.065
1477661400|2016-10-28 13:30:00|48.46|48.65|46.81|47.03|63400|41.924
1477920600|2016-10-31 13:30:00|46.94|47.33|46.34|46.7|63900|41.63
1478007000|2016-11-01 13:30:00|46.94|46.94|44.14|44.39|87500|39.571
1478093400|2016-11-02 13:30:00|44.29|44.65|44.18|44.2|129500|39.401
1478179800|2016-11-03 13:30:00|44.16|44.43|43.47|43.52|61200|38.795
1478266200|2016-11-04 13:30:00|43.52|45.86|43.52|45.25|59600|40.337
1478529000|2016-11-07 14:30:00|46.12|48.74|46.12|47.71|64300|42.53
1478615400|2016-11-08 14:30:00|47.33|48.21|46.83|47.43|46500|42.281
1478701800|2016-11-09 14:30:00|43.9|44.28|38.86|42.12|160500|37.547
1478788200|2016-11-10 14:30:00|41.68|41.68|39.2|39.54|87200|35.247
1478874600|2016-11-11 14:30:00|39.15|39.15|36.8|37.46|232200|33.393
1479133800|2016-11-14 14:30:00|37.52|38.23|37.24|38.19|186600|34.044
1479220200|2016-11-15 14:30:00|38.38|41.2|38.38|40.7|332800|36.281
1479306600|2016-11-16 14:30:00|40.09|40.56|40|40.22|68800|35.853
1479393000|2016-11-17 14:30:00|40.17|40.96|39.88|40.01|40300|35.666
1479479400|2016-11-18 14:30:00|40.09|40.58|38.69|38.9|101600|34.677
1479738600|2016-11-21 14:30:00|39.23|39.6|39.02|39.18|49100|34.926
1479825000|2016-11-22 14:30:00|39.43|39.9|38.2|38.73|108500|34.525
1479911400|2016-11-23 14:30:00|38.54|39|37.57|38.04|83100|33.91
1480084200|2016-11-25 14:30:00|38.05|38.73|38.05|38.64|37500|34.445
1480343400|2016-11-28 14:30:00|38.73|39.06|37.7|37.77|56800|33.669
1480429800|2016-11-29 14:30:00|37.68|38.32|37.2|37.4|74100|33.34
1480516200|2016-11-30 14:30:00|37.85|37.91|37.4|37.68|69000|33.589
1480602600|2016-12-01 14:30:00|37.76|37.83|36.09|36.26|62400|32.323
1480689000|2016-12-02 14:30:00|36.2|36.78|35.26|35.51|42900|31.655
1480948200|2016-12-05 14:30:00|35.72|36.01|35.66|35.94|58800|32.038
1481034600|2016-12-06 14:30:00|36.07|36.75|35.83|36.17|70700|32.243
1481121000|2016-12-07 14:30:00|36.29|37.1|36.29|36.65|47400|32.671
1481207400|2016-12-08 14:30:00|36.69|37.53|36.25|37.53|155000|33.456
1481293800|2016-12-09 14:30:00|37.41|37.75|37.03|37.57|45400|33.491
1481553000|2016-12-12 14:30:00|37.43|37.68|37.13|37.19|27300|33.152
1481639400|2016-12-13 14:30:00|37.51|37.8|37.19|37.52|42900|33.447
1481725800|2016-12-14 14:30:00|37.37|37.68|36.02|36.26|74500|32.323
1481812200|2016-12-15 14:30:00|35.98|36.26|35.59|36.15|52300|32.225
1481898600|2016-12-16 14:30:00|35.93|36|35.02|35.13|90200|31.316
1482157800|2016-12-19 14:30:00|35.19|35.91|35.19|35.64|36800|31.771
1482244200|2016-12-20 14:30:00|35.88|35.88|35.17|35.34|27800|31.503
1482330600|2016-12-21 14:30:00|35.34|35.44|35|35.09|30300|31.28
1482417000|2016-12-22 14:30:00|35|35.35|34.14|34.26|86200|30.541
1482503400|2016-12-23 14:30:00|34.26|34.89|34.26|34.74|50900|30.968
1482849000|2016-12-27 14:30:00|34.87|34.87|33.86|33.99|74000|30.3
1482935400|2016-12-28 14:30:00|34.15|34.35|33.64|34.11|47700|30.407
1483021800|2016-12-29 14:30:00|34.32|35|34.28|34.68|44500|30.915
1483108200|2016-12-30 14:30:00|34.6|35.07|34.24|34.54|58600|30.79
1483453800|2017-01-03 14:30:00|35.07|35.07|34|34.13|55900|30.425
1483540200|2017-01-04 14:30:00|34.1|34.13|33.22|33.59|47700|29.943
1483626600|2017-01-05 14:30:00|33.74|33.83|33.07|33.12|50400|29.524
1483713000|2017-01-06 14:30:00|33.12|33.53|33.11|33.45|36200|29.818
1483972200|2017-01-09 14:30:00|33.41|33.41|32.01|32.17|81200|28.677
1484058600|2017-01-10 14:30:00|32.26|32.59|32.03|32.32|50800|28.811
1484145000|2017-01-11 14:30:00|32.29|32.29|31.39|31.43|75800|28.018
1484231400|2017-01-12 14:30:00|31.61|32.12|31.61|31.72|48500|28.276
1484317800|2017-01-13 14:30:00|31.77|32.36|31.73|32.23|33300|28.731
1484663400|2017-01-17 14:30:00|32.32|32.32|31.58|31.72|68000|28.276
1484749800|2017-01-18 14:30:00|31.75|31.78|30.27|30.49|132000|27.18
1484836200|2017-01-19 14:30:00|30.69|31.32|30.05|30.14|104100|26.868
1484922600|2017-01-20 14:30:00|30.37|32.08|30.24|32.04|144700|28.562
1485181800|2017-01-23 14:30:00|32.39|33.92|32.14|33.79|188100|30.122
1485268200|2017-01-24 14:30:00|34.56|35.43|34.1|35.36|190700|31.521
1485354600|2017-01-25 14:30:00|35.37|36.11|35.04|35.9|492200|32.002
1485441000|2017-01-26 14:30:00|36|36.29|34.35|34.57|313700|30.817
1485527400|2017-01-27 14:30:00|34.55|35.19|33.72|33.97|236400|30.282
1485786600|2017-01-30 14:30:00|33.78|35.07|33.67|34.73|97300|30.959
1485873000|2017-01-31 14:30:00|35|35|34.09|34.21|103300|30.496
1485959400|2017-02-01 14:30:00|34.3|34.63|33.87|34.43|75300|30.692
1486045800|2017-02-02 14:30:00|34.44|34.96|34.17|34.48|83200|30.737
1486132200|2017-02-03 14:30:00|34.78|35.06|34.46|34.71|81800|30.942
1486391400|2017-02-06 14:30:00|34.74|34.75|33.9|34.38|50200|30.648
1486477800|2017-02-07 14:30:00|34.48|34.5|33.96|34.42|106700|30.683
1486564200|2017-02-08 14:30:00|34.49|36.45|34.49|36.39|124700|32.439
1486650600|2017-02-09 14:30:00|36.67|37.11|36.63|36.94|84600|32.93
1486737000|2017-02-10 14:30:00|37.35|37.35|36.86|37.17|81800|33.135
1486996200|2017-02-13 14:30:00|37.46|37.46|37.02|37.19|49000|33.152
1487082600|2017-02-14 14:30:00|37.08|37.79|36.52|37.32|101200|33.268
1487169000|2017-02-15 14:30:00|37|37.38|36.12|37.14|105300|33.108
1487255400|2017-02-16 14:30:00|37.26|37.26|36.5|36.76|86600|32.769
1487341800|2017-02-17 14:30:00|36.62|37.35|36.41|37.29|60000|33.242
1487687400|2017-02-21 14:30:00|37.21|38.36|37.01|38.26|98000|34.106
1487773800|2017-02-22 14:30:00|38.4|38.6|37.67|38.17|73600|34.026
1487860200|2017-02-23 14:30:00|37.97|38.59|37.57|37.95|71400|33.83
1487946600|2017-02-24 14:30:00|37.55|37.78|37.04|37.31|58800|33.259
1488205800|2017-02-27 14:30:00|37.38|37.84|37.31|37.5|44800|33.429
1488292200|2017-02-28 14:30:00|37.58|39.04|37.58|38.38|112100|34.213
1488378600|2017-03-01 14:30:00|38.18|39.89|37.64|39.62|112100|35.319
1488465000|2017-03-02 14:30:00|39.36|39.44|38.15|38.29|76200|34.133
1488551400|2017-03-03 14:30:00|39.1|40|39.06|39.95|154200|35.613
1488810600|2017-03-06 14:30:00|40|40.03|39.3|39.79|79900|35.47
1488897000|2017-03-07 14:30:00|39.54|40.81|39.54|40.29|47500|35.916
1488983400|2017-03-08 14:30:00|40.24|40.24|39.17|39.55|69400|35.256
1489069800|2017-03-09 14:30:00|39.63|39.88|38.47|38.68|103500|34.481
1489156200|2017-03-10 14:30:00|39.06|39.89|38.69|39.47|58800|35.185
1489411800|2017-03-13 13:30:00|39.66|39.9|39.56|39.75|60500|35.434
1489498200|2017-03-14 13:30:00|39.56|39.75|38.86|39.18|78300|34.926
1489584600|2017-03-15 13:30:00|39.29|40.02|39.12|39.86|73600|35.533
1489671000|2017-03-16 13:30:00|40.16|40.76|39.98|40.39|38600|36.005
1489757400|2017-03-17 13:30:00|40.56|41.14|40.31|40.97|89600|36.522
1490016600|2017-03-20 13:30:00|41.12|41.13|40.62|40.68|34900|36.264
1490103000|2017-03-21 13:30:00|40.82|41.92|40.26|40.77|72800|36.344
1490189400|2017-03-22 13:30:00|40.68|41.2|40.38|40.99|33500|36.54
1490275800|2017-03-23 13:30:00|41.18|42.01|40.96|41.9|78200|37.351
1490362200|2017-03-24 13:30:00|42.1|43.15|41.92|43.15|72700|38.465
1490621400|2017-03-27 13:30:00|42.95|43.2|42.63|42.88|100400|38.225
1490707800|2017-03-28 13:30:00|42.8|43.15|42.46|42.55|62800|37.931
1490794200|2017-03-29 13:30:00|42.57|43.34|42.47|43.28|93600|38.581
1490880600|2017-03-30 13:30:00|43.21|43.59|42.97|43.4|61500|38.688
1490967000|2017-03-31 13:30:00|43.36|44.36|42.94|43.18|554100|38.492
1491226200|2017-04-03 13:30:00|43.15|43.6|42.74|43.59|98600|38.858
1491312600|2017-04-04 13:30:00|43.38|44.11|42.98|43.92|61700|39.152
1491399000|2017-04-05 13:30:00|44.17|44.9|44.04|44.4|85100|39.58
1491485400|2017-04-06 13:30:00|44.48|44.72|43.77|44.4|46000|39.58
1491571800|2017-04-07 13:30:00|44.6|45.33|44.21|44.85|106700|39.981
1491831000|2017-04-10 13:30:00|45.05|45.44|44.63|44.77|39200|39.909
1491917400|2017-04-11 13:30:00|44.71|44.74|43.62|44.04|66800|39.259
1492003800|2017-04-12 13:30:00|44.14|44.4|43.06|43.86|62600|39.098
1492090200|2017-04-13 13:30:00|43.77|44.65|43.7|44.33|83500|39.517
1492435800|2017-04-17 13:30:00|44.73|45.02|44.41|44.57|69600|39.731
1492522200|2017-04-18 13:30:00|44.4|44.86|44.18|44.24|51900|39.437
1492608600|2017-04-19 13:30:00|44.22|44.22|43.27|43.66|132400|38.92
1492695000|2017-04-20 13:30:00|44.16|44.65|43.84|43.93|36500|39.161
1492781400|2017-04-21 13:30:00|43.71|44.08|43.44|43.97|72700|39.196
1493040600|2017-04-24 13:30:00|44.76|45.1|44.35|44.45|44700|39.624
1493127000|2017-04-25 13:30:00|44.45|44.63|44.07|44.6|52900|39.758
1493213400|2017-04-26 13:30:00|44.6|44.6|43.57|43.66|125300|38.92
1493299800|2017-04-27 13:30:00|43.94|44.4|43.64|44.28|53300|39.473
1493386200|2017-04-28 13:30:00|44.32|44.72|44.2|44.36|85200|39.544
1493645400|2017-05-01 13:30:00|44.61|44.61|43.66|44.2|35400|39.401
1493731800|2017-05-02 13:30:00|44.2|46.4|43.48|46.2|116400|41.184
1493818200|2017-05-03 13:30:00|46.79|46.79|45|45.04|69800|40.15
1493904600|2017-05-04 13:30:00|45|45|43.5|43.95|77400|39.179
1493991000|2017-05-05 13:30:00|44.01|45.02|44.01|45.02|95000|40.132
1494250200|2017-05-08 13:30:00|45.27|45.27|44.37|44.83|65500|39.963
1494336600|2017-05-09 13:30:00|44.76|44.92|43.74|43.95|343300|39.179
1494423000|2017-05-10 13:30:00|44.07|45.02|43.77|44.92|200300|40.043
1494509400|2017-05-11 13:30:00|44.15|44.19|43.26|44.04|160400|40.789|divid|1.685
1494595800|2017-05-12 13:30:00|43.46|43.71|42.33|42.84|119000|39.677
1494855000|2017-05-15 13:30:00|43.25|43.64|42.93|43.32|118500|40.122
1494941400|2017-05-16 13:30:00|43.98|43.98|42.77|43.49|70200|40.279
1495027800|2017-05-17 13:30:00|42.73|43.15|41.41|42.42|94900|39.288
1495114200|2017-05-18 13:30:00|42.19|42.41|41.06|41.8|97200|38.714
1495200600|2017-05-19 13:30:00|41.98|43.51|41.98|42.85|87100|39.687
1495459800|2017-05-22 13:30:00|42.96|43.18|41.94|42.37|64500|39.242
1495546200|2017-05-23 13:30:00|42.43|42.85|42.13|42.59|45900|39.446
1495632600|2017-05-24 13:30:00|42.86|43.54|42.64|43.41|79200|40.205
1495719000|2017-05-25 13:30:00|43.57|44.45|43.57|43.94|133900|40.696
1495805400|2017-05-26 13:30:00|44.08|44.83|44.08|44.6|62200|41.307
1496151000|2017-05-30 13:30:00|44.05|44.24|43.42|43.6|138200|40.381
1496237400|2017-05-31 13:30:00|43.65|43.65|43|43.15|148900|39.964
1496323800|2017-06-01 13:30:00|43.24|43.9|43.21|43.33|86100|40.131
1496410200|2017-06-02 13:30:00|43.57|43.77|43.09|43.29|57400|40.094
1496669400|2017-06-05 13:30:00|43.31|44.69|43.31|44.48|64900|41.196
1496755800|2017-06-06 13:30:00|44.46|44.91|43.68|43.92|124400|40.678
1496842200|2017-06-07 13:30:00|43.88|44.46|43.88|44.1|43600|40.844
1496928600|2017-06-08 13:30:00|44.27|44.27|43.6|43.99|59400|40.742
1497015000|2017-06-09 13:30:00|44.13|44.53|43.94|44.1|57500|40.844
1497274200|2017-06-12 13:30:00|44.29|44.33|43.92|44.08|50900|40.826
1497360600|2017-06-13 13:30:00|44.36|45.25|44.09|44.91|96900|41.595
1497447000|2017-06-14 13:30:00|45.24|46.24|45.2|46.2|108000|42.789
1497533400|2017-06-15 13:30:00|45.9|45.95|45.09|45.83|109200|42.447
1497619800|2017-06-16 13:30:00|46.11|46.19|45.27|45.8|109900|42.419
1497879000|2017-06-19 13:30:00|46.04|46.2|45.75|46.18|107000|42.771
1497965400|2017-06-20 13:30:00|46.06|46.06|44.55|44.62|160300|41.326
1498051800|2017-06-21 13:30:00|44.95|45.27|44.64|45.2|226800|41.863
1498138200|2017-06-22 13:30:00|45.4|46.53|45.34|46.32|90500|42.9
1498224600|2017-06-23 13:30:00|46.61|47.16|46.38|46.84|94600|43.382
1498483800|2017-06-26 13:30:00|47.24|47.42|46.69|47.02|62200|43.549
1498570200|2017-06-27 13:30:00|46.93|46.93|46.43|46.72|36900|43.271
1498656600|2017-06-28 13:30:00|47.03|48.29|46.79|48.12|96300|44.568
1498743000|2017-06-29 13:30:00|48.26|48.26|46.64|47.62|76900|44.104
1498829400|2017-06-30 13:30:00|47.87|48.41|45.31|48.18|89300|44.623
1499088600|2017-07-03 13:30:00|48.6|48.6|47.49|47.63|30800|44.114
1499261400|2017-07-05 13:30:00|47.67|47.67|46.89|47.11|37500|43.632
1499347800|2017-07-06 13:30:00|47.03|47.79|46.59|47.74|89300|44.216
1499434200|2017-07-07 13:30:00|48.23|48.23|46.85|47.45|92800|43.947
1499693400|2017-07-10 13:30:00|47.65|48.29|47.2|48.28|40300|44.716
1499779800|2017-07-11 13:30:00|48|48.76|47.35|48.52|74500|44.938
1499866200|2017-07-12 13:30:00|49.15|50.24|47.88|50.09|129000|46.392
1499952600|2017-07-13 13:30:00|50.46|50.46|49.59|49.97|106100|46.281
1500039000|2017-07-14 13:30:00|50.34|51.24|50.26|51.15|70400|47.374
1500298200|2017-07-17 13:30:00|51.3|51.95|50.65|51.67|74900|47.855
1500384600|2017-07-18 13:30:00|51.7|52.02|51.2|51.81|77100|47.985
1500471000|2017-07-19 13:30:00|52.09|52.12|51.45|52.1|61200|48.254
1500557400|2017-07-20 13:30:00|52.24|52.51|51.17|51.45|92200|47.652
1500643800|2017-07-21 13:30:00|51.49|52.16|51.49|51.74|96200|47.92
1500903000|2017-07-24 13:30:00|51.67|51.91|51.02|51.7|94300|47.883
1500989400|2017-07-25 13:30:00|52.2|52.2|50.36|50.45|66300|46.726
1501075800|2017-07-26 13:30:00|50.55|51.28|49.94|51.12|61600|47.346
1501162200|2017-07-27 13:30:00|51.24|51.24|50.37|50.64|52900|46.902
1501248600|2017-07-28 13:30:00|50.51|50.61|49.74|50.57|59800|46.837
1501507800|2017-07-31 13:30:00|50.83|50.83|49.59|50.59|72600|46.855
1501594200|2017-08-01 13:30:00|50.86|50.86|49.84|49.98|34700|46.29
1501680600|2017-08-02 13:30:00|50.28|50.89|49.5|50.66|41100|46.92
1501767000|2017-08-03 13:30:00|50.56|50.89|50.25|50.76|51400|47.013
1501853400|2017-08-04 13:30:00|51.17|51.17|50.26|50.86|59000|47.105
1502112600|2017-08-07 13:30:00|51.04|51.12|50.27|50.89|57900|47.133
1502199000|2017-08-08 13:30:00|51|51.16|50.27|50.38|95800|46.661
1502285400|2017-08-09 13:30:00|50|50|48.05|48.27|103300|44.707
1502371800|2017-08-10 13:30:00|48.26|48.38|47.47|47.61|154100|44.095
1502458200|2017-08-11 13:30:00|47.74|48.78|47|48.59|139100|45.003
1502717400|2017-08-14 13:30:00|49.28|49.28|48.8|48.99|50100|45.373
1502803800|2017-08-15 13:30:00|48.97|49.32|48.65|49.11|40800|45.484
1502890200|2017-08-16 13:30:00|49.25|49.67|49|49.24|39900|45.605
1502976600|2017-08-17 13:30:00|49.2|49.58|47.95|48.04|73600|44.493
1503063000|2017-08-18 13:30:00|48.54|49.59|47.91|48.37|74500|44.799
1503322200|2017-08-21 13:30:00|48.61|49.59|48.61|49.37|56200|45.725
1503408600|2017-08-22 13:30:00|49.43|49.43|48.66|49.01|59500|45.392
1503495000|2017-08-23 13:30:00|48.69|49.53|48.58|49.38|78800|45.735
1503581400|2017-08-24 13:30:00|49.83|49.83|49.33|49.53|60500|45.873
1503667800|2017-08-25 13:30:00|50.1|50.15|49.03|49.3|55300|45.66
1503927000|2017-08-28 13:30:00|49.33|49.33|48.17|48.34|78400|44.771
1504013400|2017-08-29 13:30:00|48.27|48.43|47.73|48.01|83300|44.466
1504099800|2017-08-30 13:30:00|48.08|48.64|47.83|47.89|52200|44.355
1504186200|2017-08-31 13:30:00|48.03|48.72|47.97|48.37|89400|44.799
1504272600|2017-09-01 13:30:00|48.66|48.92|47.88|48.22|40600|44.66
1504618200|2017-09-05 13:30:00|48.41|48.41|46.72|47.26|66400|43.771
1504704600|2017-09-06 13:30:00|47.27|47.83|47.07|47.38|36500|43.882
1504791000|2017-09-07 13:30:00|46.73|48.03|46.73|47.06|93500|43.586
1504877400|2017-09-08 13:30:00|46.71|47.18|46.41|46.56|49200|43.123
1505136600|2017-09-11 13:30:00|47.04|47.66|46.14|46.23|115300|42.817
1505223000|2017-09-12 13:30:00|46.54|46.54|45.95|46.06|75500|42.66
1505309400|2017-09-13 13:30:00|45.92|46.67|45.87|46.53|43100|43.095
1505395800|2017-09-14 13:30:00|46.6|47.92|46.21|46.95|99000|43.484
1505482200|2017-09-15 13:30:00|46.84|47.28|46.7|47.18|150600|43.697
1505741400|2017-09-18 13:30:00|47.03|47.11|46.67|46.86|90500|43.401
1505827800|2017-09-19 13:30:00|47.15|47.25|46.62|46.93|40000|43.465
1505914200|2017-09-20 13:30:00|47.19|47.31|46.48|46.84|38000|43.382
1506000600|2017-09-21 13:30:00|46.71|46.71|45.6|45.81|88600|42.428
1506087000|2017-09-22 13:30:00|46.07|46.92|45.81|46.55|122700|43.113
1506346200|2017-09-25 13:30:00|46.26|46.83|45.59|45.71|62000|42.335
1506432600|2017-09-26 13:30:00|45.72|46.21|45.58|46.1|72500|42.697
1506519000|2017-09-27 13:30:00|46.32|46.32|44.65|45.02|58700|41.696
1506605400|2017-09-28 13:30:00|45.05|45.19|44.56|44.81|54500|41.502
1506691800|2017-09-29 13:30:00|44.79|45.03|44.04|44.39|107800|41.113
1506951000|2017-10-02 13:30:00|44.67|44.98|44.2|44.44|42800|41.159
1507037400|2017-10-03 13:30:00|44.59|44.87|43.97|44.23|67300|40.965
1507123800|2017-10-04 13:30:00|44.44|44.51|44.06|44.21|44900|40.946
1507210200|2017-10-05 13:30:00|44.04|44.54|43.27|43.5|91600|40.289
1507296600|2017-10-06 13:30:00|43.48|43.48|42.9|43.19|57400|40.002
1507555800|2017-10-09 13:30:00|43.05|43.05|41.68|42.1|58000|38.992
1507642200|2017-10-10 13:30:00|42.49|42.49|41.58|41.78|86300|38.696
1507728600|2017-10-11 13:30:00|41.55|42.31|41.22|42.12|42200|39.011
1507815000|2017-10-12 13:30:00|41.77|42.52|41.3|42.14|46300|39.029
1507901400|2017-10-13 13:30:00|42.3|42.8|41.99|42.17|83500|39.057
1508160600|2017-10-16 13:30:00|42.08|42.27|40.94|41.06|69300|38.029
1508247000|2017-10-17 13:30:00|41|41.67|40.24|41.34|70500|38.288
1508333400|2017-10-18 13:30:00|41.39|42.5|41.28|41.45|64200|38.39
1508419800|2017-10-19 13:30:00|41.41|42.72|41.27|42.59|94300|39.446
1508506200|2017-10-20 13:30:00|42.75|42.75|41.35|41.67|160200|38.594
1508765400|2017-10-23 13:30:00|41.6|42|41.18|41.4|208700|38.344
1508851800|2017-10-24 13:30:00|41.31|41.53|41.07|41.26|143600|38.214
1508938200|2017-10-25 13:30:00|41.41|41.48|40.6|40.73|67400|37.723
1509024600|2017-10-26 13:30:00|41.03|41.03|39.18|39.27|106100|36.371
1509111000|2017-10-27 13:30:00|39.29|40.28|39.06|40.08|90600|37.121
1509370200|2017-10-30 13:30:00|40.07|40.56|39.71|40.36|97900|37.38
1509456600|2017-10-31 13:30:00|40.47|40.59|40.15|40.4|55000|37.418
1509543000|2017-11-01 13:30:00|40.39|40.52|39.45|39.96|76700|37.01
1509629400|2017-11-02 13:30:00|39.97|40.17|39.72|40.16|46000|37.195
1509715800|2017-11-03 13:30:00|40.03|40.72|38.16|40.43|107700|37.445
1509978600|2017-11-06 14:30:00|40.67|40.91|39.63|40.36|59500|37.38
1510065000|2017-11-07 14:30:00|40.44|40.75|39.59|40.09|136300|37.13
1510151400|2017-11-08 14:30:00|40.29|40.52|39.7|39.87|65700|36.927
1510237800|2017-11-09 14:30:00|39.38|39.87|38.95|39.48|47200|36.565
1510324200|2017-11-10 14:30:00|39.4|39.6|38.34|38.42|53600|35.584
1510583400|2017-11-13 14:30:00|38.31|38.35|37.45|37.79|80600|35
1510669800|2017-11-14 14:30:00|37.89|38.82|37.87|38.36|90300|35.528
1510756200|2017-11-15 14:30:00|38.3|38.7|38.03|38.64|201000|35.787
1510842600|2017-11-16 14:30:00|38.99|39.38|38.97|39.16|244500|36.269
1510929000|2017-11-17 14:30:00|38.95|39.66|38.95|39.3|163400|36.399
1511188200|2017-11-20 14:30:00|39.11|39.2|38.79|39.2|28800|36.306
1511274600|2017-11-21 14:30:00|39.57|39.61|38.94|39.46|88000|36.547
1511361000|2017-11-22 14:30:00|39.27|39.89|38.03|39.86|54100|36.917
1511533800|2017-11-24 14:30:00|40.08|40.39|39.63|40.3|60000|37.325
1511793000|2017-11-27 14:30:00|41|42.16|40.22|40.44|149100|37.455
1511879400|2017-11-28 14:30:00|40.54|40.64|39.8|39.94|103600|36.991
1511965800|2017-11-29 14:30:00|40.41|41.66|40.41|41.61|150900|38.538
1512052200|2017-11-30 14:30:00|41.51|41.53|40.25|40.49|204800|37.501
1512138600|2017-12-01 14:30:00|40.41|40.53|40|40.16|175500|37.195
1512397800|2017-12-04 14:30:00|40.26|41.56|40.22|41.39|157900|38.334
1512484200|2017-12-05 14:30:00|41.38|41.72|40.88|41.52|96600|38.455
1512570600|2017-12-06 14:30:00|41.46|41.46|40.74|41.3|96800|38.251
1512657000|2017-12-07 14:30:00|40.94|41.7|40.84|41.43|89100|38.371
1512743400|2017-12-08 14:30:00|41.47|41.47|40.46|41.08|88700|38.047
1513002600|2017-12-11 14:30:00|41.05|41.71|40.83|41.47|42800|38.409
1513089000|2017-12-12 14:30:00|41.57|41.57|40.95|41.18|25900|38.14
1513175400|2017-12-13 14:30:00|41.36|42.5|41.1|42.25|151700|39.131
1513261800|2017-12-14 14:30:00|42.18|42.45|40.48|42.2|107700|39.085
1513348200|2017-12-15 14:30:00|42.19|42.7|41.87|42.57|65100|39.427
1513607400|2017-12-18 14:30:00|42.67|42.94|42.01|42.28|59900|39.159
1513693800|2017-12-19 14:30:00|42.26|42.42|41.75|41.77|44700|38.686
1513780200|2017-12-20 14:30:00|41.79|41.96|41.06|41.76|65000|38.677
1513866600|2017-12-21 14:30:00|41.89|41.89|40.69|41.05|113100|38.02
1513953000|2017-12-22 14:30:00|41.32|41.32|40.47|40.59|33200|37.593
1514298600|2017-12-26 14:30:00|40.6|41.03|40.35|40.5|23900|37.51
1514385000|2017-12-27 14:30:00|40.51|40.92|40.28|40.81|38600|37.797
1514471400|2017-12-28 14:30:00|40.84|41.03|40.58|40.74|49700|37.732
1514557800|2017-12-29 14:30:00|40.83|41.91|40.83|41.48|127600|38.418
1514903400|2018-01-02 14:30:00|41.52|43.96|41.51|42.82|225300|39.659
1514989800|2018-01-03 14:30:00|42.97|43.23|42.74|43.17|73200|39.983
1515076200|2018-01-04 14:30:00|43.09|44.2|42.61|43.55|137900|40.335
1515162600|2018-01-05 14:30:00|43.59|43.92|43.38|43.69|86500|40.465
1515421800|2018-01-08 14:30:00|43.69|43.69|43.01|43.24|40300|40.048
1515508200|2018-01-09 14:30:00|43.32|43.43|42.17|42.56|48100|39.418
1515594600|2018-01-10 14:30:00|42.57|42.57|41.03|41.46|62700|38.399
1515681000|2018-01-11 14:30:00|41.8|42.34|40.22|40.87|88900|37.853
1515767400|2018-01-12 14:30:00|40.85|41.9|40.76|41.51|168900|38.446
1516113000|2018-01-16 14:30:00|41.86|43.2|41.86|42.75|109100|39.594
1516199400|2018-01-17 14:30:00|42.74|43.02|42.38|42.59|228300|39.446
1516285800|2018-01-18 14:30:00|42.6|43.16|42.55|42.82|103300|39.659
1516372200|2018-01-19 14:30:00|43.04|43.04|42.25|42.93|169000|39.761
1516631400|2018-01-22 14:30:00|43.11|43.11|41.9|42.37|105200|39.242
1516717800|2018-01-23 14:30:00|42.21|42.32|41.93|42.28|29800|39.159
1516804200|2018-01-24 14:30:00|42.59|43.06|42.4|42.64|50600|39.492
1516890600|2018-01-25 14:30:00|42.69|43.17|42.1|42.25|50200|39.131
1516977000|2018-01-26 14:30:00|42.56|43.16|42.33|42.55|82400|39.409
1517236200|2018-01-29 14:30:00|42.54|42.54|41.81|41.94|55900|38.844
1517322600|2018-01-30 14:30:00|41.81|43.05|40.53|40.56|72300|37.566
1517409000|2018-01-31 14:30:00|40.93|41.2|40.43|40.93|100800|37.908
1517495400|2018-02-01 14:30:00|40.63|42.27|40.63|41.58|37700|38.51
1517581800|2018-02-02 14:30:00|41.27|42.04|40.71|40.87|66500|37.853
1517841000|2018-02-05 14:30:00|40.72|40.88|39.07|39.3|36200|36.399
1517927400|2018-02-06 14:30:00|38.76|40.29|38.52|40.07|119900|37.112
1518013800|2018-02-07 14:30:00|40.32|41.29|39.85|40.84|372100|37.825
1518100200|2018-02-08 14:30:00|41.08|41.17|38.55|39.19|121700|36.297
1518186600|2018-02-09 14:30:00|39.28|39.75|39.11|39.6|114200|36.677
1518445800|2018-02-12 14:30:00|39.96|40.19|39.59|39.78|51600|36.843
1518532200|2018-02-13 14:30:00|39.56|40.15|39.56|39.85|85800|36.908
1518618600|2018-02-14 14:30:00|39.53|40.25|39.53|40.01|30100|37.056
1518705000|2018-02-15 14:30:00|40.25|40.56|40.06|40.23|118900|37.26
1518791400|2018-02-16 14:30:00|40.22|40.41|39.92|40.08|59000|37.121
1519137000|2018-02-20 14:30:00|40.44|41.24|39.99|41.07|323400|38.038
1519223400|2018-02-21 14:30:00|41.34|42|41.1|41.14|68300|38.103
1519309800|2018-02-22 14:30:00|41.15|41.98|41.15|41.47|107600|38.409
1519396200|2018-02-23 14:30:00|41.97|42.04|41.18|41.38|64600|38.325
1519655400|2018-02-26 14:30:00|40.95|41.1|40.26|40.63|94700|37.631
1519741800|2018-02-27 14:30:00|40.6|40.98|39.38|39.4|76000|36.491
1519828200|2018-02-28 14:30:00|39.58|40|38.69|39.16|84300|36.269
1519914600|2018-03-01 14:30:00|39.09|39.86|38.34|39.5|91800|36.584
1520001000|2018-03-02 14:30:00|39.42|39.8|38.81|39.7|122600|36.769
1520260200|2018-03-05 14:30:00|39.38|39.87|39.02|39.68|48200|36.751
1520346600|2018-03-06 14:30:00|40.04|40.4|39.58|40.17|43100|37.204
1520433000|2018-03-07 14:30:00|40.01|40.16|39.72|40.13|56600|37.167
1520519400|2018-03-08 14:30:00|40.34|40.88|40.06|40.69|46900|37.686
1520605800|2018-03-09 14:30:00|40.9|40.94|40.36|40.47|63700|37.482
1520861400|2018-03-12 13:30:00|40.47|41.02|40.47|40.83|43300|37.816
1520947800|2018-03-13 13:30:00|40.83|41.19|40.79|40.9|111000|37.881
1521034200|2018-03-14 13:30:00|41.02|41.1|40.58|40.72|72100|37.714
1521120600|2018-03-15 13:30:00|40.54|41.05|40.37|40.42|46700|37.436
1521207000|2018-03-16 13:30:00|40.66|40.7|40.03|40.35|61400|37.371
1521466200|2018-03-19 13:30:00|40.31|40.39|39.49|39.69|34400|36.76
1521552600|2018-03-20 13:30:00|39.73|40.1|39.3|39.69|91900|36.76
1521639000|2018-03-21 13:30:00|39.69|40.79|39.69|40.71|54700|37.705
1521725400|2018-03-22 13:30:00|40.36|40.97|40.13|40.16|79100|37.195
1521811800|2018-03-23 13:30:00|40.34|40.48|38.74|38.85|83000|35.982
1522071000|2018-03-26 13:30:00|39.34|39.9|38.49|39.22|76900|36.325
1522157400|2018-03-27 13:30:00|39.31|39.31|38.71|38.84|46500|35.973
1522243800|2018-03-28 13:30:00|38.91|39.3|38.57|38.75|49000|35.889
1522330200|2018-03-29 13:30:00|38.71|39.64|38.71|39.41|37100|36.501
1522675800|2018-04-02 13:30:00|39.47|39.54|38.46|38.95|43200|36.075
1522762200|2018-04-03 13:30:00|39|39.42|38.85|39.18|23600|36.288
1522848600|2018-04-04 13:30:00|38.85|39.66|38.67|39.54|49100|36.621
1522935000|2018-04-05 13:30:00|39.77|40.35|39.77|40.1|56700|37.14
1523021400|2018-04-06 13:30:00|40.02|40.47|39.44|39.78|53100|36.843
1523280600|2018-04-09 13:30:00|39.84|40.35|39.15|39.5|26100|36.584
1523367000|2018-04-10 13:30:00|40|40.7|39.73|40.31|40900|37.334
1523453400|2018-04-11 13:30:00|40.03|41.07|40.03|40.8|25000|37.788
1523539800|2018-04-12 13:30:00|41.1|41.8|40.58|41.54|65200|38.473
1523626200|2018-04-13 13:30:00|41.56|43.39|41.56|42.76|96500|39.603
1523885400|2018-04-16 13:30:00|42.8|43.85|42.56|43.82|121400|40.585
1523971800|2018-04-17 13:30:00|44|44.62|43.23|44.23|132600|40.965
1524058200|2018-04-18 13:30:00|44|46.22|43.11|44.36|78700|41.085
1524144600|2018-04-19 13:30:00|44.5|44.5|43.16|43.29|48500|40.094
1524231000|2018-04-20 13:30:00|43.5|43.5|41.85|42.56|47700|39.418
1524490200|2018-04-23 13:30:00|42.69|43.54|42.26|42.38|42600|39.251
1524576600|2018-04-24 13:30:00|42.74|43.18|42.41|42.62|30300|39.474
1524663000|2018-04-25 13:30:00|42.75|43.15|42.2|43.01|140400|39.835
1524749400|2018-04-26 13:30:00|43.05|43.44|42.74|43.18|115500|39.992
1524835800|2018-04-27 13:30:00|43.33|43.59|42.65|42.77|58900|39.613
1525095000|2018-04-30 13:30:00|43.05|43.05|41.91|42.13|134600|39.02
1525181400|2018-05-01 13:30:00|42.27|42.33|41.31|41.83|77200|38.742
1525267800|2018-05-02 13:30:00|41.84|43.27|41.83|42.16|99000|39.048
1525354200|2018-05-03 13:30:00|42.18|42.48|41.83|42.36|117700|39.233
1525440600|2018-05-04 13:30:00|42.26|42.26|41.29|41.56|44700|38.492
1525699800|2018-05-07 13:30:00|41.37|41.46|40.25|40.3|65800|37.325
1525786200|2018-05-08 13:30:00|40.42|40.93|39.72|40.22|60900|37.251
1525872600|2018-05-09 13:30:00|40.34|40.94|40.05|40.42|76900|37.436
1525959000|2018-05-10 13:30:00|40.74|41.97|40.44|41.81|85600|38.723
1526045400|2018-05-11 13:30:00|41.52|41.95|40.93|41.29|92800|38.242
1526304600|2018-05-14 13:30:00|41.42|41.52|40.43|40.62|34600|37.621
1526391000|2018-05-15 13:30:00|40.42|40.43|39.78|40.26|133400|37.288
1526477400|2018-05-16 13:30:00|40.5|41.31|40.5|41.25|50000|38.205
1526563800|2018-05-17 13:30:00|41.32|41.32|40.18|40.28|57000|37.306
1526650200|2018-05-18 13:30:00|40.33|40.33|39.49|39.93|79100|36.982
1526909400|2018-05-21 13:30:00|40.01|40.46|39.72|39.9|44400|36.954
1526995800|2018-05-22 13:30:00|39.88|40.22|38.9|39.4|79200|36.491
1527082200|2018-05-23 13:30:00|39.6|40.67|39.33|40.35|153300|37.371
1527168600|2018-05-24 13:30:00|40.63|40.63|39.52|39.91|93700|36.964
1527255000|2018-05-25 13:30:00|40.26|40.66|40.01|40.56|105300|37.566
1527600600|2018-05-29 13:30:00|40.6|41.03|38.88|39.22|77000|36.325
1527687000|2018-05-30 13:30:00|38.01|38.96|38|38.89|112700|37.584|divid|1.633
1527773400|2018-05-31 13:30:00|39.07|39.07|37.58|38.08|176600|36.801
1527859800|2018-06-01 13:30:00|38.42|38.57|38.07|38.54|159000|37.246
1528119000|2018-06-04 13:30:00|38.8|39.06|38.58|38.74|50600|37.439
1528205400|2018-06-05 13:30:00|38.56|38.56|37.96|38.12|123000|36.84
1528291800|2018-06-06 13:30:00|38.26|38.46|38.08|38.18|74300|36.898
1528378200|2018-06-07 13:30:00|38.17|38.76|37.84|38.48|56000|37.188
1528464600|2018-06-08 13:30:00|38.65|39.01|38.22|38.92|41000|37.613
1528723800|2018-06-11 13:30:00|38.76|39.34|38.76|39.22|70400|37.903
1528810200|2018-06-12 13:30:00|39.91|40.2|39.3|39.95|100900|38.608
1528896600|2018-06-13 13:30:00|39.7|39.9|38.68|39.34|150000|38.019
1528983000|2018-06-14 13:30:00|39.42|39.66|38.88|39.25|65300|37.932
1529069400|2018-06-15 13:30:00|38.87|39.59|38.71|38.96|163500|37.652
1529328600|2018-06-18 13:30:00|39.02|39.52|38.61|39.48|43600|38.154
1529415000|2018-06-19 13:30:00|39.01|39.71|38.99|39.54|79600|38.212
1529501400|2018-06-20 13:30:00|39.86|39.87|38.87|39.59|122200|38.26
1529587800|2018-06-21 13:30:00|39.41|39.87|39.04|39.75|114600|38.415
1529674200|2018-06-22 13:30:00|40.1|40.1|39.68|39.98|79100|38.637
1529933400|2018-06-25 13:30:00|39.96|40.35|39.53|40.25|91100|38.898
1530019800|2018-06-26 13:30:00|40.27|41.14|40.27|40.85|83400|39.478
1530106200|2018-06-27 13:30:00|41.01|41.1|40.45|40.57|44800|39.207
1530192600|2018-06-28 13:30:00|40.55|42.09|40.34|41.74|71000|40.338
1530279000|2018-06-29 13:30:00|42.04|45.05|41.27|41.65|60400|40.251
1530538200|2018-07-02 13:30:00|41.7|42|40.48|40.92|66300|39.546
1530624600|2018-07-03 13:30:00|41.07|42.36|41.07|42.28|105000|40.86
1530797400|2018-07-05 13:30:00|42.39|43.37|41.77|43.21|59700|41.759
1530883800|2018-07-06 13:30:00|43.08|46.05|43.08|45.52|116600|43.991
1531143000|2018-07-09 13:30:00|45.35|45.56|44.75|45.36|56300|43.837
1531229400|2018-07-10 13:30:00|45.23|45.71|45.23|45.48|100400|43.953
1531315800|2018-07-11 13:30:00|45.11|45.71|45.11|45.49|60200|43.962
1531402200|2018-07-12 13:30:00|45.44|46.36|45.12|46.17|138300|44.619
1531488600|2018-07-13 13:30:00|45.58|45.96|44.56|45.34|104400|43.817
1531747800|2018-07-16 13:30:00|45.22|46.36|44.84|46.31|86900|44.755
1531834200|2018-07-17 13:30:00|45.85|46.44|45.71|46.33|99100|44.774
1531920600|2018-07-18 13:30:00|46.41|46.41|45.46|45.82|61900|44.281
1532007000|2018-07-19 13:30:00|45.77|46.3|45.5|46.24|60100|44.687
1532093400|2018-07-20 13:30:00|46.55|47.39|45.84|47.24|67800|45.653
1532352600|2018-07-23 13:30:00|47|47.5|46.15|47.43|49600|45.837
1532439000|2018-07-24 13:30:00|47.78|48.86|47.44|48.66|68900|47.026
1532525400|2018-07-25 13:30:00|48.67|50.61|48.67|49.79|106100|48.118
1532611800|2018-07-26 13:30:00|49.44|50.46|49.44|49.94|93700|48.263
1532698200|2018-07-27 13:30:00|50|50.28|49.03|49.73|56400|48.06
1532957400|2018-07-30 13:30:00|49.52|50.05|49.22|49.35|100900|47.693
1533043800|2018-07-31 13:30:00|49.1|49.3|48.34|48.49|235600|46.861
1533130200|2018-08-01 13:30:00|48.62|49.08|48.13|48.76|127900|47.122
1533216600|2018-08-02 13:30:00|48.49|48.86|47.88|48.45|50200|46.823
1533303000|2018-08-03 13:30:00|48.64|49.71|48.25|49.61|106800|47.944
1533562200|2018-08-06 13:30:00|49.39|49.87|48.37|49.53|53200|47.867
1533648600|2018-08-07 13:30:00|49.97|51.01|49.54|50.71|49300|49.007
1533735000|2018-08-08 13:30:00|50.85|51.05|50.22|50.56|44500|48.862
1533821400|2018-08-09 13:30:00|50.57|51|50.18|50.66|61300|48.959
1533907800|2018-08-10 13:30:00|50.52|50.52|49.37|49.78|77000|48.108
1534167000|2018-08-13 13:30:00|49.89|50.79|49.67|50.34|59600|48.649
1534253400|2018-08-14 13:30:00|50.76|52.21|50.22|50.95|87500|49.239
1534339800|2018-08-15 13:30:00|50.87|50.97|49|49.4|49600|47.741
1534426200|2018-08-16 13:30:00|48.59|49.51|47.51|48.09|58200|46.475
1534512600|2018-08-17 13:30:00|48.1|48.2|46.97|47.9|93800|46.291
1534771800|2018-08-20 13:30:00|47.79|48.05|47.23|47.3|52400|45.711
1534858200|2018-08-21 13:30:00|47.32|48.16|47.16|48|187500|46.388
1534944600|2018-08-22 13:30:00|47.63|49.6|47.62|49.53|73100|47.867
1535031000|2018-08-23 13:30:00|49.54|49.96|48.58|48.65|38500|47.016
1535117400|2018-08-24 13:30:00|49.62|49.84|48.61|49.55|102200|47.886
1535376600|2018-08-27 13:30:00|50|52.09|50|51.59|42200|49.857
1535463000|2018-08-28 13:30:00|52.53|53.11|51.73|51.89|177200|50.147
1535549400|2018-08-29 13:30:00|51.98|53.63|51.26|53.31|137700|51.52
1535635800|2018-08-30 13:30:00|53.1|53.49|52.42|52.77|30600|50.998
1535722200|2018-08-31 13:30:00|52.69|52.94|51.6|52.71|68000|50.94
1536067800|2018-09-04 13:30:00|52.36|52.36|49.92|50.63|42600|48.93
1536154200|2018-09-05 13:30:00|50.49|51.38|50.19|51.26|74000|49.538
1536240600|2018-09-06 13:30:00|50.79|51.93|50.77|51.7|129200|49.964
1536327000|2018-09-07 13:30:00|51.7|51.97|51.03|51.88|109700|50.138
1536586200|2018-09-10 13:30:00|52.21|52.21|50.75|51.3|57900|49.577
1536672600|2018-09-11 13:30:00|51.14|53.6|50.97|53.46|57100|51.665
1536759000|2018-09-12 13:30:00|53.63|54.44|53.26|53.96|183700|52.148
1536845400|2018-09-13 13:30:00|54.37|55.44|54.37|54.77|60000|52.931
1536931800|2018-09-14 13:30:00|54.73|55.23|53.56|54|86800|52.186
1537191000|2018-09-17 13:30:00|53.99|54.11|53.02|53.98|110000|52.167
1537277400|2018-09-18 13:30:00|54.22|56.88|54.22|56.26|76400|54.37
1537363800|2018-09-19 13:30:00|56.26|56.47|55.33|55.58|92100|53.713
1537450200|2018-09-20 13:30:00|55.8|56.25|55.58|56.22|86600|54.332
1537536600|2018-09-21 13:30:00|56.57|56.57|54.62|55|61700|53.153
1537795800|2018-09-24 13:30:00|54.8|55.31|54.64|54.93|55500|53.085
1537882200|2018-09-25 13:30:00|55.16|55.42|53.85|54.44|38500|52.612
1537968600|2018-09-26 13:30:00|54.63|55.35|54.54|55.11|44700|53.259
1538055000|2018-09-27 13:30:00|55.11|56.62|55.11|56.19|63200|54.303
1538141400|2018-09-28 13:30:00|56.18|57.14|55.29|56.95|248400|55.037
1538400600|2018-10-01 13:30:00|57.3|58.1|56.5|57.91|96400|55.965
1538487000|2018-10-02 13:30:00|57.9|57.9|56.69|56.78|62400|54.873
1538573400|2018-10-03 13:30:00|56.23|57.09|54.16|54.35|98200|52.525
1538659800|2018-10-04 13:30:00|54.76|55.11|53.93|54.55|98600|52.718
1538746200|2018-10-05 13:30:00|55|55.09|53.42|54.21|141200|52.389
1539005400|2018-10-08 13:30:00|53.1|53.71|52.75|53.43|177200|51.636
1539091800|2018-10-09 13:30:00|53.24|55.47|53.16|55.1|112400|53.249
1539178200|2018-10-10 13:30:00|55.06|55.06|53.36|53.37|44800|51.578
1539264600|2018-10-11 13:30:00|53.37|54.09|51.03|52.04|84100|50.292
1539351000|2018-10-12 13:30:00|53.25|53.43|52.44|52.8|35000|51.027
1539610200|2018-10-15 13:30:00|53.07|53.07|52.05|52.37|33200|50.611
1539696600|2018-10-16 13:30:00|52.96|54.13|52.82|54.05|56700|52.235
1539783000|2018-10-17 13:30:00|53.97|54.04|52.58|52.73|46400|50.959
1539869400|2018-10-18 13:30:00|52.41|52.63|50.18|50.8|77700|49.094
1539955800|2018-10-19 13:30:00|51.17|51.73|50.34|51.53|80600|49.799
1540215000|2018-10-22 13:30:00|51.94|51.94|50.93|51.28|45300|49.558
1540301400|2018-10-23 13:30:00|50.69|51.16|50.31|50.72|29300|49.017
1540387800|2018-10-24 13:30:00|50.73|51.13|48.52|48.77|67000|47.132
1540474200|2018-10-25 13:30:00|49.11|50.59|48.68|49.75|70700|48.079
1540560600|2018-10-26 13:30:00|49.49|49.49|48.28|48.71|98800|47.074
1540819800|2018-10-29 13:30:00|49.48|49.48|43.27|44.14|129300|42.658
1540906200|2018-10-30 13:30:00|44.1|44.1|41.7|42.2|243200|40.783
1540992600|2018-10-31 13:30:00|42.19|42.93|40.81|41.77|197800|40.367
1541079000|2018-11-01 13:30:00|42.13|44.02|42.13|43.46|83300|42
1541165400|2018-11-02 13:30:00|43.87|44.62|42.92|43.02|72400|41.575
1541428200|2018-11-05 14:30:00|43.01|46.17|43.01|46.01|102400|44.465
1541514600|2018-11-06 14:30:00|45.7|45.9|44.12|44.79|58200|43.286
1541601000|2018-11-07 14:30:00|45.42|46.97|45.09|45.33|88500|43.808
1541687400|2018-11-08 14:30:00|44.83|45.2|39.67|39.96|210900|38.618
1541773800|2018-11-09 14:30:00|39.94|41|38.4|39.69|178500|38.357
1542033000|2018-11-12 14:30:00|39.56|40.45|38.59|40.09|96200|38.744
1542119400|2018-11-13 14:30:00|40.1|40.1|38.75|39.21|90700|37.893
1542205800|2018-11-14 14:30:00|39.73|39.73|36.02|37.58|211700|36.318
1542292200|2018-11-15 14:30:00|37.56|38.44|37.56|38.11|102200|36.83
1542378600|2018-11-16 14:30:00|38.12|38.12|37.23|37.7|87200|36.434
1542637800|2018-11-19 14:30:00|37.6|37.68|37|37.52|36600|36.26
1542724200|2018-11-20 14:30:00|36.91|37.61|36.34|36.34|44800|35.119
1542810600|2018-11-21 14:30:00|36.85|37.34|36.37|36.43|64900|35.206
1542983400|2018-11-23 14:30:00|36.28|36.45|35.53|35.83|32900|34.627
1543242600|2018-11-26 14:30:00|35.65|35.93|34.15|34.25|100100|33.1
1543329000|2018-11-27 14:30:00|34.13|34.99|33.6|33.86|84300|32.723
1543415400|2018-11-28 14:30:00|33.98|34.27|33.39|33.93|107500|32.79
1543501800|2018-11-29 14:30:00|33.93|35.91|33.93|35.76|120800|34.559
1543588200|2018-11-30 14:30:00|35.77|36.71|35.44|35.76|147800|34.559
1543847400|2018-12-03 14:30:00|36.49|36.82|35.64|36.05|95500|34.839
1543933800|2018-12-04 14:30:00|35.96|36.17|35.05|35.79|121500|34.588
1544106600|2018-12-06 14:30:00|35.32|36.11|35|35.73|126200|34.53
1544193000|2018-12-07 14:30:00|35.81|37.14|35.26|35.71|101000|34.511
1544452200|2018-12-10 14:30:00|35.54|35.54|33.89|34.53|54900|33.37
1544538600|2018-12-11 14:30:00|35.2|35.2|33.84|34.41|92500|33.254
1544625000|2018-12-12 14:30:00|34.91|35.64|34.18|35.26|52400|34.076
1544711400|2018-12-13 14:30:00|35.27|35.32|34.53|34.59|90000|33.428
1544797800|2018-12-14 14:30:00|34.29|34.31|33.62|33.82|105300|32.684
1545057000|2018-12-17 14:30:00|33.74|34.82|33.74|34|108700|32.858
1545143400|2018-12-18 14:30:00|34.33|35.35|34.02|35.03|116000|33.853
1545229800|2018-12-19 14:30:00|35.04|37.3|34.99|36.25|117600|35.033
1545316200|2018-12-20 14:30:00|36.27|38.56|36.27|38.25|163200|36.965
1545402600|2018-12-21 14:30:00|38.77|38.99|38.15|38.81|204600|37.507
1545661800|2018-12-24 14:30:00|38.82|38.97|38.17|38.28|49500|36.994
1545834600|2018-12-26 14:30:00|38.38|39.23|37.07|39.22|79500|37.903
1545921000|2018-12-27 14:30:00|38.8|39.88|38.4|39.72|92700|38.386
1546007400|2018-12-28 14:30:00|39.91|39.92|38.5|39.92|57500|38.579
1546266600|2018-12-31 14:30:00|39.93|39.93|37.97|38.02|90100|36.743
1546439400|2019-01-02 14:30:00|37.52|40.38|37.52|40.28|66300|38.927
1546525800|2019-01-03 14:30:00|40.29|40.42|39.15|39.7|61400|38.367
1546612200|2019-01-04 14:30:00|40.31|40.77|39.82|40.74|70300|39.372
1546871400|2019-01-07 14:30:00|41.34|42.76|41.2|42.48|103800|41.053
1546957800|2019-01-08 14:30:00|43.32|43.66|42.25|43.41|83500|41.952
1547044200|2019-01-09 14:30:00|43.38|43.72|41.94|42.9|74300|41.459
1547130600|2019-01-10 14:30:00|43.19|43.47|42.83|43.35|124200|41.894
1547217000|2019-01-11 14:30:00|43.34|43.8|42.45|43.51|31500|42.049
1547476200|2019-01-14 14:30:00|43.23|44.16|43.19|44.16|115600|42.677
1547562600|2019-01-15 14:30:00|44.28|45.18|43.68|45|83200|43.489
1547649000|2019-01-16 14:30:00|45.32|46.14|45|45.91|55900|44.368
1547735400|2019-01-17 14:30:00|45.7|46.46|45.01|46.26|96400|44.706
1547821800|2019-01-18 14:30:00|46.49|46.71|45.41|45.76|176100|44.223
1548167400|2019-01-22 14:30:00|45.76|46.66|45.63|46.57|64500|45.006
1548253800|2019-01-23 14:30:00|47.08|47.14|45.48|45.79|76000|44.252
1548340200|2019-01-24 14:30:00|46.12|46.58|44.62|44.99|82800|43.479
1548426600|2019-01-25 14:30:00|45.57|45.78|44.25|44.88|87700|43.373
1548685800|2019-01-28 14:30:00|44.48|45.05|44.25|44.7|62900|43.199
1548772200|2019-01-29 14:30:00|45.14|45.14|44.19|44.31|166100|42.822
1548858600|2019-01-30 14:30:00|44.41|44.61|43.53|44.07|193700|42.59
1548945000|2019-01-31 14:30:00|44.38|45.52|44.38|44.82|265500|43.315
1549031400|2019-02-01 14:30:00|44.95|44.95|44.33|44.63|55100|43.131
1549290600|2019-02-04 14:30:00|44.55|45.09|43.54|44.85|45800|43.344
1549377000|2019-02-05 14:30:00|45.16|45.16|44.75|45.05|256500|43.537
1549463400|2019-02-06 14:30:00|44.88|45.08|44.42|44.68|203000|43.179
1549549800|2019-02-07 14:30:00|44.55|45.05|44.19|44.99|188000|43.479
1549636200|2019-02-08 14:30:00|44.89|45|43.92|44.21|124600|42.725
1549895400|2019-02-11 14:30:00|45.14|45.14|44.09|44.77|198700|43.266
1549981800|2019-02-12 14:30:00|44.85|47.07|44.68|45|163700|43.489
1550068200|2019-02-13 14:30:00|44.96|45.35|43.9|44.03|146200|42.551
1550154600|2019-02-14 14:30:00|44|45.35|43.9|45.04|132500|43.527
1550241000|2019-02-15 14:30:00|44.86|45.16|44.32|44.89|83600|43.382
1550586600|2019-02-19 14:30:00|44.98|45.29|44.25|45.25|68000|43.73
1550673000|2019-02-20 14:30:00|45.4|45.68|44.99|45.07|87700|43.556
1550759400|2019-02-21 14:30:00|45.18|47.37|44.8|47.36|121100|45.769
1550845800|2019-02-22 14:30:00|47.75|48.12|47.06|47.81|98300|46.204
1551105000|2019-02-25 14:30:00|48.21|48.4|47.74|47.9|79700|46.291
1551191400|2019-02-26 14:30:00|48.07|48.27|47.15|47.59|70100|45.992
1551277800|2019-02-27 14:30:00|47.7|47.7|46.81|47.04|110200|45.46
1551364200|2019-02-28 14:30:00|46.87|46.87|45.48|45.6|73200|44.068
1551450600|2019-03-01 14:30:00|45.9|46.51|43.95|44.41|214300|42.918
1551709800|2019-03-04 14:30:00|44.79|45.89|44.67|45.83|121000|44.291
1551796200|2019-03-05 14:30:00|46|46.37|45.1|45.35|107800|43.827
1551882600|2019-03-06 14:30:00|45.57|46.15|44.86|44.88|106400|43.373
1551969000|2019-03-07 14:30:00|44.91|45|43.3|43.38|58200|41.923
1552055400|2019-03-08 14:30:00|43.24|43.48|42.23|43.15|77900|41.701
1552311000|2019-03-11 13:30:00|43.33|44.02|43.33|43.87|75900|42.397
1552397400|2019-03-12 13:30:00|44.07|44.34|43.44|43.8|47300|42.329
1552483800|2019-03-13 13:30:00|43.88|44.26|42.35|42.67|101400|41.237
1552570200|2019-03-14 13:30:00|42.56|43.34|42.17|43.16|56400|41.71
1552656600|2019-03-15 13:30:00|43.6|43.85|43.28|43.46|72200|42
1552915800|2019-03-18 13:30:00|43.41|44.12|43.35|43.6|52100|42.136
1553002200|2019-03-19 13:30:00|43.64|44.85|43.64|44.54|114600|43.044
1553088600|2019-03-20 13:30:00|44.53|45.19|44.06|45.1|66600|43.585
1553175000|2019-03-21 13:30:00|44.93|45.3|44.78|44.96|100200|43.45
1553261400|2019-03-22 13:30:00|44.55|44.72|42.94|43.15|76300|41.701
1553520600|2019-03-25 13:30:00|43.12|44.27|42.81|43.57|61500|42.107
1553607000|2019-03-26 13:30:00|43.75|44.38|43.62|44.29|60500|42.802
1553693400|2019-03-27 13:30:00|44.11|44.13|43.6|43.98|59400|42.503
1553779800|2019-03-28 13:30:00|44.07|44.11|43.47|43.58|55100|42.116
1553866200|2019-03-29 13:30:00|43.84|45.21|43.84|45.09|125900|43.576
1554125400|2019-04-01 13:30:00|45.57|46.25|45.48|45.81|135700|44.271
1554211800|2019-04-02 13:30:00|45.98|46.26|44.75|46.12|56800|44.571
1554298200|2019-04-03 13:30:00|46.34|46.91|45.64|45.73|88100|44.194
1554384600|2019-04-04 13:30:00|45.93|46.63|45.49|46.61|68000|45.045
1554471000|2019-04-05 13:30:00|46.82|48.5|46.82|48.46|91800|46.832
1554730200|2019-04-08 13:30:00|48.35|49.58|47.83|49.05|163300|47.403
1554816600|2019-04-09 13:30:00|49.04|49.35|48.19|48.85|66900|47.209
1554903000|2019-04-10 13:30:00|49|49.13|48.63|48.69|59000|47.055
1554989400|2019-04-11 13:30:00|48.54|48.54|48.05|48.11|59800|46.494
1555075800|2019-04-12 13:30:00|48.44|48.69|48.12|48.51|81300|46.881
1555335000|2019-04-15 13:30:00|48.53|48.95|48.02|48.51|71300|46.881
1555421400|2019-04-16 13:30:00|48.66|49.04|48.19|48.67|42100|47.035
1555507800|2019-04-17 13:30:00|48.88|49.42|48.29|49.07|51000|47.422
1555594200|2019-04-18 13:30:00|49.03|49.64|48.66|48.76|77100|47.122
1555939800|2019-04-22 13:30:00|48.57|49.32|48.57|48.94|53200|47.296
1556026200|2019-04-23 13:30:00|48.92|48.92|47.9|48.62|66700|46.987
1556112600|2019-04-24 13:30:00|48.56|48.56|45.86|48.35|54200|46.726
1556199000|2019-04-25 13:30:00|48.35|49.54|48.04|49.13|79200|47.48
1556285400|2019-04-26 13:30:00|49.19|49.68|48.17|49.49|151100|47.828
1556544600|2019-04-29 13:30:00|49.71|49.71|47.48|48.17|130000|46.552
1556631000|2019-04-30 13:30:00|48.18|49.42|48.08|49.18|117700|47.528
1556717400|2019-05-01 13:30:00|49.29|50.46|49.09|49.17|80100|47.519
1556803800|2019-05-02 13:30:00|49.25|49.69|48.74|49.69|54400|48.021
1556890200|2019-05-03 13:30:00|49.98|50.38|49.62|49.82|44800|48.147
1557149400|2019-05-06 13:30:00|48.63|49.65|48.19|48.61|51500|46.977
1557235800|2019-05-07 13:30:00|48.4|48.4|47.16|48.33|44200|46.707
1557322200|2019-05-08 13:30:00|48.42|49.82|47.57|49.34|52100|47.683
1557408600|2019-05-09 13:30:00|48.68|49.64|47.98|49.19|48100|47.538
1557495000|2019-05-10 13:30:00|49.28|49.76|48.25|49.27|22200|47.615
1557754200|2019-05-13 13:30:00|48.4|49.07|47.89|48.91|73400|47.267
1557840600|2019-05-14 13:30:00|49.34|50.47|47.56|50.27|82500|48.582
1557927000|2019-05-15 13:30:00|49.74|49.99|49.24|49.73|101000|48.06
1558013400|2019-05-16 13:30:00|49.74|50.4|49.74|50.2|96400|48.514
1558099800|2019-05-17 13:30:00|48.57|49.65|48.49|49.22|97600|49.22|divid|1.686
1558359000|2019-05-20 13:30:00|49.01|50.49|48.94|49.91|74800|49.91
1558445400|2019-05-21 13:30:00|50.25|50.25|49.37|49.77|33200|49.77
1558531800|2019-05-22 13:30:00|49.89|50.14|49.27|49.87|22100|49.87
1558618200|2019-05-23 13:30:00|49.54|50.4|49.15|49.91|33500|49.91
1558704600|2019-05-24 13:30:00|50.19|50.31|49|49.12|29300|49.12
1559050200|2019-05-28 13:30:00|49.41|50.46|49.21|49.98|59000|49.98
1559136600|2019-05-29 13:30:00|49.93|49.99|49.11|49.76|57400|49.76
1559223000|2019-05-30 13:30:00|49.96|50.75|49.85|50.5|83500|50.5
1559309400|2019-05-31 13:30:00|49.68|49.68|47.86|48.59|159300|48.59
1559568600|2019-06-03 13:30:00|48.74|48.81|47.22|47.41|61900|47.41
1559655000|2019-06-04 13:30:00|47.56|48.52|47.56|48.34|43700|48.34
1559741400|2019-06-05 13:30:00|48.38|49.04|48.03|49.03|63700|49.03
1559827800|2019-06-06 13:30:00|49.13|49.13|47.8|48.86|58300|48.86
1559914200|2019-06-07 13:30:00|49.11|49.66|49|49.49|24000|49.49
1560173400|2019-06-10 13:30:00|49.8|51.8|49.8|51.22|31300|51.22
1560259800|2019-06-11 13:30:00|51.7|53.1|51.66|52.8|42400|52.8
1560346200|2019-06-12 13:30:00|52.38|53.17|52.38|52.48|40600|52.48
1560432600|2019-06-13 13:30:00|52.54|52.86|52.13|52.65|66900|52.65
1560519000|2019-06-14 13:30:00|52.46|52.46|50.5|51.51|71200|51.51
1560778200|2019-06-17 13:30:00|51.42|51.62|50.61|50.61|49600|50.61
1560864600|2019-06-18 13:30:00|51.28|52.02|50.3|50.73|144800|50.73
1560951000|2019-06-19 13:30:00|50.82|51.58|50.57|51.38|103900|51.38
1561037400|2019-06-20 13:30:00|52.03|53.04|51.81|52.12|55700|52.12
1561123800|2019-06-21 13:30:00|51.94|52.51|50.37|50.59|52900|50.59
1561383000|2019-06-24 13:30:00|50.72|51.56|50.72|51.25|31600|51.25
1561469400|2019-06-25 13:30:00|51.13|51.46|50.94|51.02|89400|51.02
1561555800|2019-06-26 13:30:00|51.3|52.04|51.14|51.8|98600|51.8
1561642200|2019-06-27 13:30:00|50.99|51.68|50.64|50.88|65300|50.88
1561728600|2019-06-28 13:30:00|50.88|51.52|48.72|48.88|72700|48.88
1561987800|2019-07-01 13:30:00|49.32|49.87|48.34|48.8|57100|48.8
1562074200|2019-07-02 13:30:00|49.25|49.71|48.52|49.34|95900|49.34
1562160600|2019-07-03 13:30:00|49.35|50.27|49.19|49.38|46600|49.38
1562333400|2019-07-05 13:30:00|49.5|50.22|49.42|50.15|110700|50.15
1562592600|2019-07-08 13:30:00|50.3|50.95|50.23|50.62|54800|50.62
1562679000|2019-07-09 13:30:00|50.67|51.18|50.51|50.92|87900|50.92
1562765400|2019-07-10 13:30:00|51.05|51.05|49.72|50.51|47300|50.51
1562851800|2019-07-11 13:30:00|50.85|51.26|50.27|51.11|40600|51.11
1562938200|2019-07-12 13:30:00|51.2|51.2|49.96|50.66|83100|50.66
1563197400|2019-07-15 13:30:00|50.59|51.73|50.54|51.7|53600|51.7
1563283800|2019-07-16 13:30:00|51.7|51.7|50.95|51.33|57100|51.33
1563370200|2019-07-17 13:30:00|51.43|52.09|51.39|51.82|45600|51.82
1563456600|2019-07-18 13:30:00|51.73|52.16|51.52|51.74|55000|51.74
1563543000|2019-07-19 13:30:00|51.99|52.25|51.06|51.44|49900|51.44
1563802200|2019-07-22 13:30:00|51.3|51.33|50.75|50.91|77100|50.91
1563888600|2019-07-23 13:30:00|51.09|51.26|49.29|49.43|44900|49.43
1563975000|2019-07-24 13:30:00|49.61|51.62|49.49|50.74|66700|50.74
1564061400|2019-07-25 13:30:00|50.6|51.11|49.86|50.46|87300|50.46
1564147800|2019-07-26 13:30:00|50.58|51.4|49.45|50.16|43200|50.16
1564407000|2019-07-29 13:30:00|49.96|51.19|49.52|51.01|64100|51.01
1564493400|2019-07-30 13:30:00|50.92|51.77|50.25|51.42|88700|51.42
1564579800|2019-07-31 13:30:00|51.33|51.33|48.8|49.32|75100|49.32
1564666200|2019-08-01 13:30:00|49.2|49.76|48.59|48.61|89100|48.61
1564752600|2019-08-02 13:30:00|48.45|48.45|46.67|47.11|59900|47.11
1565011800|2019-08-05 13:30:00|46.42|46.72|46.01|46.25|43500|46.25
1565098200|2019-08-06 13:30:00|46.36|47.08|46|46.19|41100|46.19
1565184600|2019-08-07 13:30:00|45.68|46.36|45.53|46.36|37500|46.36
1565271000|2019-08-08 13:30:00|46.46|46.76|46.22|46.22|29800|46.22
1565357400|2019-08-09 13:30:00|46.3|47.09|45.87|46.59|18800|46.59
1565616600|2019-08-12 13:30:00|46.13|46.13|45.42|45.8|63800|45.8
1565703000|2019-08-13 13:30:00|45.72|45.99|45.4|45.57|65500|45.57
1565789400|2019-08-14 13:30:00|44.83|45|42.93|43.05|87100|43.05
1565875800|2019-08-15 13:30:00|42.98|43.73|42.75|43.66|73700|43.66
1565962200|2019-08-16 13:30:00|43.65|44.51|43.58|44.35|123200|44.35
1566221400|2019-08-19 13:30:00|44.57|44.57|43.59|43.88|98600|43.88
1566307800|2019-08-20 13:30:00|43.79|44.73|43.42|44.34|51800|44.34
1566394200|2019-08-21 13:30:00|44.6|45.37|44.24|44.91|30700|44.91
1566480600|2019-08-22 13:30:00|45.05|45.53|44.39|44.65|46700|44.65
1566567000|2019-08-23 13:30:00|44.56|44.74|43.8|43.83|49800|43.83
1566826200|2019-08-26 13:30:00|44.33|45.06|44.18|44.8|28600|44.8
1566912600|2019-08-27 13:30:00|45.14|45.4|44.61|45|49400|45
1566999000|2019-08-28 13:30:00|44.71|45.07|44.57|44.66|42400|44.66
1567085400|2019-08-29 13:30:00|44.93|45.69|44.63|45.66|45200|45.66
1567171800|2019-08-30 13:30:00|45.72|47.01|45.72|46.78|46200|46.78
1567517400|2019-09-03 13:30:00|46.85|47.07|46.29|46.73|90500|46.73
1567603800|2019-09-04 13:30:00|46.97|47.4|46.68|46.81|47600|46.81
1567690200|2019-09-05 13:30:00|47.14|48|46.83|47.9|49100|47.9
1567776600|2019-09-06 13:30:00|48.13|49.07|48.02|48.17|39700|48.17
1568035800|2019-09-09 13:30:00|48.47|48.47|47.07|47.45|45000|47.45
1568122200|2019-09-10 13:30:00|47.14|47.98|47.14|47.71|35900|47.71
1568208600|2019-09-11 13:30:00|47.55|47.64|47.43|47.48|28300|47.48
1568295000|2019-09-12 13:30:00|47.49|47.88|47.21|47.42|83800|47.42
1568381400|2019-09-13 13:30:00|47.23|47.88|47.23|47.61|24600|47.61
1568640600|2019-09-16 13:30:00|47.21|47.97|47.03|47.11|24200|47.11
1568727000|2019-09-17 13:30:00|46.84|47.67|46.78|47.61|52500|47.61
1568813400|2019-09-18 13:30:00|47.31|47.82|47.31|47.79|22200|47.79
1568899800|2019-09-19 13:30:00|47.68|47.99|47.09|47.53|15800|47.53
1568986200|2019-09-20 13:30:00|47.65|48.3|47.45|47.91|41300|47.91
1569245400|2019-09-23 13:30:00|47.71|48.02|47.37|47.71|14900|47.71
1569331800|2019-09-24 13:30:00|48.02|48.49|47.82|47.96|51000|47.96
1569418200|2019-09-25 13:30:00|47.78|47.86|46.59|46.99|139500|46.99
1569504600|2019-09-26 13:30:00|46.89|46.92|46.62|46.73|36600|46.73
1569591000|2019-09-27 13:30:00|46.74|47.39|46.54|46.58|43700|46.58
1569850200|2019-09-30 13:30:00|46.9|47.65|46.83|47.55|75000|47.55
1569936600|2019-10-01 13:30:00|47.54|48.08|47.54|48.02|36300|48.02
1570023000|2019-10-02 13:30:00|47.63|47.88|47.12|47.62|40700|47.62
1570109400|2019-10-03 13:30:00|47.62|48.37|47.59|48.24|32700|48.24
1570195800|2019-10-04 13:30:00|48.31|49.06|48.29|48.95|37300|48.95
1570455000|2019-10-07 13:30:00|48.97|49.31|47.91|48.15|21000|48.15
1570541400|2019-10-08 13:30:00|48.22|49.23|47.87|48.05|26700|48.05
1570627800|2019-10-09 13:30:00|48.38|49.38|48.38|49.09|36900|49.09
1570714200|2019-10-10 13:30:00|49.35|50.11|48.6|49.92|63500|49.92
1570800600|2019-10-11 13:30:00|50.96|51.61|50.45|51.26|62100|51.26
1571059800|2019-10-14 13:30:00|51.3|51.55|51.16|51.38|37400|51.38
1571146200|2019-10-15 13:30:00|51.27|51.52|50.63|50.65|58300|50.65
1571232600|2019-10-16 13:30:00|50.77|51.68|50.69|51.63|53600|51.63
1571319000|2019-10-17 13:30:00|51.99|52.67|51.37|52.03|38100|52.03
1571405400|2019-10-18 13:30:00|52.56|54.64|51.73|52.1|125600|52.1
1571664600|2019-10-21 13:30:00|51.83|52.94|51.83|52.78|98700|52.78
1571751000|2019-10-22 13:30:00|53.17|54.14|52.76|53.35|68600|53.35
1571837400|2019-10-23 13:30:00|53.43|53.48|52.38|52.71|34700|52.71
1571923800|2019-10-24 13:30:00|53.23|53.48|52.68|53.23|46000|53.23
1572010200|2019-10-25 13:30:00|52.9|53.32|52.69|53.11|25900|53.11
1572269400|2019-10-28 13:30:00|53.58|54.41|52.99|53.99|48900|53.99
1572355800|2019-10-29 13:30:00|54.9|56.19|54.17|55.92|123100|55.92
1572442200|2019-10-30 13:30:00|56|56.47|54.7|55.38|71400|55.38
1572528600|2019-10-31 13:30:00|55.37|56.35|54.88|55.7|137700|55.7
1572615000|2019-11-01 13:30:00|56.09|56.09|54.61|54.78|56400|54.78
1572877800|2019-11-04 14:30:00|55.1|55.1|54.1|54.19|53400|54.19
1572964200|2019-11-05 14:30:00|54.2|54.4|53.53|53.86|27800|53.86
1573050600|2019-11-06 14:30:00|53.71|55.34|53.71|54.7|33500|54.7
1573137000|2019-11-07 14:30:00|54.96|55.5|54.38|55.18|31600|55.18
1573223400|2019-11-08 14:30:00|54.94|55.5|54.77|55.36|49300|55.36
1573482600|2019-11-11 14:30:00|55.22|55.72|54.91|55.57|38500|55.57
1573569000|2019-11-12 14:30:00|55.49|55.57|54.55|54.87|34600|54.87
1573655400|2019-11-13 14:30:00|54.55|55.16|54.45|55.05|42500|55.05
1573741800|2019-11-14 14:30:00|54.84|55.21|53.93|54.1|42000|54.1
1573828200|2019-11-15 14:30:00|54.56|55.36|54.52|55.19|21700|55.19
1574087400|2019-11-18 14:30:00|54.8|55.13|54.71|54.89|20100|54.89
1574173800|2019-11-19 14:30:00|55.12|55.57|55.05|55.28|45400|55.28
1574260200|2019-11-20 14:30:00|55|55.13|53.92|54.48|36100|54.48
1574346600|2019-11-21 14:30:00|54.35|54.35|53.52|53.57|46300|53.57
1574433000|2019-11-22 14:30:00|53.78|55.09|53.05|54.43|70200|54.43
1574692200|2019-11-25 14:30:00|54.24|54.52|53.82|54.18|53600|54.18
1574778600|2019-11-26 14:30:00|54.05|54.57|53.91|54.55|49900|54.55
1574865000|2019-11-27 14:30:00|54.64|54.64|53.97|54.29|46900|54.29
1575037800|2019-11-29 14:30:00|54.12|54.73|53|53.21|53900|53.21
1575297000|2019-12-02 14:30:00|53.22|53.22|52.29|52.42|110700|52.42
1575383400|2019-12-03 14:30:00|51.92|52.84|51.92|52.69|68000|52.69
1575469800|2019-12-04 14:30:00|52.97|53.25|52.63|52.85|53400|52.85
1575556200|2019-12-05 14:30:00|52.75|53.39|52.75|53.21|58800|53.21
1575642600|2019-12-06 14:30:00|53.58|53.65|53.09|53.47|32400|53.47
1575901800|2019-12-09 14:30:00|53.36|54.34|53.36|54.16|48300|54.16
1575988200|2019-12-10 14:30:00|54.1|55.16|54.07|55.15|53200|55.15
1576074600|2019-12-11 14:30:00|55.3|56.06|55.24|55.82|49400|55.82
1576161000|2019-12-12 14:30:00|55.92|56.72|55.92|56.62|62900|56.62
1576247400|2019-12-13 14:30:00|56.78|61.64|56.78|61.21|107700|61.21
1576506600|2019-12-16 14:30:00|61.84|62.71|61.21|62.49|62800|62.49
1576593000|2019-12-17 14:30:00|62.85|62.85|59.81|60.7|160900|60.7
1576679400|2019-12-18 14:30:00|60.97|61.9|60.49|61.17|83800|61.17
1576765800|2019-12-19 14:30:00|61.46|61.57|60.37|60.4|36700|60.4
1576852200|2019-12-20 14:30:00|60.41|60.81|59.63|60.74|64300|60.74
1577111400|2019-12-23 14:30:00|60.97|61.12|59.43|60.11|38700|60.11
1577197800|2019-12-24 14:30:00|60.11|60.83|60.11|60.71|21200|60.71
1577370600|2019-12-26 14:30:00|61.04|61.05|60.11|61.05|15900|61.05
1577457000|2019-12-27 14:30:00|61.21|61.4|60.56|60.93|32600|60.93
1577716200|2019-12-30 14:30:00|60.73|61.01|59.14|59.64|54500|59.64
1577802600|2019-12-31 14:30:00|59.52|60.06|59.29|59.94|25500|59.94
1577975400|2020-01-02 14:30:00|59.73|60.73|58.38|60.73|160600|60.73
1578061800|2020-01-03 14:30:00|60.01|60.55|59.6|59.77|33400|59.77
1578321000|2020-01-06 14:30:00|59.86|60.04|58.6|59.44|47400|59.44
1578407400|2020-01-07 14:30:00|59.44|59.44|58.37|58.92|26700|58.92
1578493800|2020-01-08 14:30:00|58.99|60.1|58.68|59.86|32400|59.86
1578580200|2020-01-09 14:30:00|60.29|60.37|59.42|59.61|33200|59.61
1578666600|2020-01-10 14:30:00|60.08|61.06|60.08|60.54|28200|60.54
1578925800|2020-01-13 14:30:00|60.94|61.73|60.79|61.55|24800|61.55
1579012200|2020-01-14 14:30:00|61.51|61.92|61.22|61.85|53100|61.85
1579098600|2020-01-15 14:30:00|61.67|62.8|61.43|62.63|54600|62.63
1579185000|2020-01-16 14:30:00|63.05|64.8|63.05|64.04|174700|64.04
1579271400|2020-01-17 14:30:00|64.18|64.76|62.55|64.57|34100|64.57
1579617000|2020-01-21 14:30:00|64.29|64.32|62.94|63.07|45800|63.07
1579703400|2020-01-22 14:30:00|63.51|63.61|62.87|63|35300|63
1579789800|2020-01-23 14:30:00|62.79|62.83|61.5|61.92|43400|61.92
1579876200|2020-01-24 14:30:00|61.89|61.98|60.2|61.63|44300|61.63
1580135400|2020-01-27 14:30:00|60.36|60.36|59.21|59.97|50000|59.97
1580221800|2020-01-28 14:30:00|60.36|61.6|60.36|61.42|35300|61.42
1580308200|2020-01-29 14:30:00|61.69|62.05|60.68|61.12|49200|61.12
1580394600|2020-01-30 14:30:00|60.17|61.72|59.86|61.45|31500|61.45
1580481000|2020-01-31 14:30:00|60.93|61.08|60.05|60.74|58600|60.74
1580740200|2020-02-03 14:30:00|61.06|62.31|61.06|61.84|20200|61.84
1580826600|2020-02-04 14:30:00|62.83|63.11|61.54|61.83|39600|61.83
1580913000|2020-02-05 14:30:00|62.45|62.75|61.73|62.01|26600|62.01
1580999400|2020-02-06 14:30:00|62.35|62.35|61.66|61.94|54500|61.94
1581085800|2020-02-07 14:30:00|61.06|61.83|60.57|61.58|52200|61.58
1581345000|2020-02-10 14:30:00|61.06|63.04|60.59|61.41|34200|61.41
1581431400|2020-02-11 14:30:00|61.54|63.94|60.83|63.75|46300|63.75
1581517800|2020-02-12 14:30:00|64|65.49|62.95|64.73|104900|64.73
1581604200|2020-02-13 14:30:00|64.66|65.9|59.59|65.77|43500|65.77
1581690600|2020-02-14 14:30:00|65.48|65.63|62.52|64.6|34400|64.6
1582036200|2020-02-18 14:30:00|64.75|66.42|64.42|66.2|31600|66.2
1582122600|2020-02-19 14:30:00|66.51|67.07|65.71|66.94|38300|66.94
1582209000|2020-02-20 14:30:00|66.66|66.66|64.64|65.6|72700|65.6
1582295400|2020-02-21 14:30:00|65.25|66.76|64.75|66.15|34900|66.15
1582554600|2020-02-24 14:30:00|63.67|64.02|62.8|63.7|52800|63.7
1582641000|2020-02-25 14:30:00|64.34|64.34|61.2|61.37|76200|61.37
1582727400|2020-02-26 14:30:00|61.56|61.58|56.94|57.1|70700|57.1
1582813800|2020-02-27 14:30:00|55.17|55.6|50.96|52.23|113200|52.23
1582900200|2020-02-28 14:30:00|50.98|52.76|50.04|52.08|177000|52.08
1583159400|2020-03-02 14:30:00|52.39|54|51.71|53.65|153200|53.65
1583245800|2020-03-03 14:30:00|53.94|55.16|52.4|52.57|103800|52.57
1583332200|2020-03-04 14:30:00|53.47|54.19|53.05|53.39|87400|53.39
1583418600|2020-03-05 14:30:00|52.13|52.46|51.67|51.68|92800|51.68
1583505000|2020-03-06 14:30:00|50.14|50.42|48.71|48.97|79200|48.97
1583760600|2020-03-09 13:30:00|45.81|45.81|42.28|43.61|108400|43.61
1583847000|2020-03-10 13:30:00|45.2|45.98|44.15|45.68|94900|45.68
1583933400|2020-03-11 13:30:00|44.42|44.58|41.57|42.04|88100|42.04
1584019800|2020-03-12 13:30:00|38.98|39.61|33.9|36.66|123700|36.66
1584106200|2020-03-13 13:30:00|37.74|38.31|34.66|36.46|94000|36.46
1584365400|2020-03-16 13:30:00|32.66|32.66|29.42|29.57|109000|29.57
1584451800|2020-03-17 13:30:00|29.68|30.77|25.67|29.29|170000|29.29
1584538200|2020-03-18 13:30:00|26.3|27.86|25.7|26.41|112800|26.41
1584624600|2020-03-19 13:30:00|26.46|26.46|24.44|24.78|131700|24.78
1584711000|2020-03-20 13:30:00|25.02|26.33|24.16|24.42|219100|24.42
1584970200|2020-03-23 13:30:00|24.37|24.57|20.55|20.83|139800|20.83
1585056600|2020-03-24 13:30:00|21.63|24.06|21.63|22.96|328500|22.96
1585143000|2020-03-25 13:30:00|23.32|24.99|23|24.86|310200|24.86
1585229400|2020-03-26 13:30:00|25|28|24.84|27.95|247000|27.95
1585315800|2020-03-27 13:30:00|26.82|28.48|26|27|129000|27
1585575000|2020-03-30 13:30:00|26.76|29.39|26.21|26.44|111400|26.44
1585661400|2020-03-31 13:30:00|27.06|27.72|26.55|26.94|134600|26.94
1585747800|2020-04-01 13:30:00|26.8|27.08|23.3|23.45|135100|23.45
1585834200|2020-04-02 13:30:00|23.5|25.78|23.48|23.53|88000|23.53
1585920600|2020-04-03 13:30:00|23.73|23.85|22.13|22.74|71200|22.74
1586179800|2020-04-06 13:30:00|23|24.9|23|24.84|204200|24.84
1586266200|2020-04-07 13:30:00|25.6|27.83|24.28|24.42|237500|24.42
1586352600|2020-04-08 13:30:00|25.07|25.55|24.5|24.81|200200|24.81
1586439000|2020-04-09 13:30:00|26.4|28.8|25.43|27.68|186300|27.68
1586784600|2020-04-13 13:30:00|27.7|28.82|26.2|28.82|135100|28.82
1586871000|2020-04-14 13:30:00|30.01|30.01|28.51|29.47|197500|29.47
1586957400|2020-04-15 13:30:00|28.46|28.64|27.52|27.77|102800|27.77
1587043800|2020-04-16 13:30:00|27.83|28.23|27.34|27.86|376100|27.86
1587130200|2020-04-17 13:30:00|29.41|30.27|28.9|29.66|222900|29.66
1587389400|2020-04-20 13:30:00|29.27|29.89|28.77|29.7|156200|29.7
1587475800|2020-04-21 13:30:00|28.8|29.59|27.21|27.66|206800|27.66
1587562200|2020-04-22 13:30:00|28.49|28.49|26.87|27.27|164200|27.27
1587648600|2020-04-23 13:30:00|27.62|27.75|26.99|27.41|46500|27.41
1587735000|2020-04-24 13:30:00|27.62|27.62|26.24|26.42|113900|26.42
1587994200|2020-04-27 13:30:00|26.91|27.36|25.88|26.21|141900|26.21
1588080600|2020-04-28 13:30:00|26.82|27.55|26.72|27.32|108200|27.32
1588167000|2020-04-29 13:30:00|28.59|29.8|28.01|28.64|180500|28.64
1588253400|2020-04-30 13:30:00|29.5|29.5|28.13|29.04|303500|29.04
1588339800|2020-05-01 13:30:00|28.5|28.6|26.64|27.03|95900|27.03
1588599000|2020-05-04 13:30:00|26.5|29.68|26.41|29.6|136800|29.6
1588685400|2020-05-05 13:30:00|30.06|30.74|29.95|30.28|160500|30.28
1588771800|2020-05-06 13:30:00|30.45|31.25|29.07|30.71|141700|30.71
1588858200|2020-05-07 13:30:00|31.06|31.6|30.5|30.71|133100|30.71
1588944600|2020-05-08 13:30:00|30.98|31.96|30.98|31.49|83300|31.49
1589203800|2020-05-11 13:30:00|31.28|31.85|30.43|30.9|118200|30.9
1589290200|2020-05-12 13:30:00|31.02|31.09|30.29|30.45|218300|30.45
1589376600|2020-05-13 13:30:00|30.23|30.79|29.38|29.79|260900|29.79
1589463000|2020-05-14 13:30:00|29.28|29.71|28.12|29.63|189800|29.63
1589549400|2020-05-15 13:30:00|29.65|29.67|27.85|28.51|132100|28.51
1589808600|2020-05-18 13:30:00|29.44|30.99|29.2|30.94|116900|30.94
1589895000|2020-05-19 13:30:00|30.92|31.3|29.41|29.78|125700|29.78
1589981400|2020-05-20 13:30:00|30.24|31.26|30.01|31.13|69100|31.13
1590067800|2020-05-21 13:30:00|31.06|31.69|30.78|30.81|73800|30.81
1590154200|2020-05-22 13:30:00|30.62|31.48|30.51|31.37|57200|31.37
1590499800|2020-05-26 13:30:00|31.99|34.98|31.99|34.92|158800|34.92
1590586200|2020-05-27 13:30:00|35.28|36.29|34.33|36.11|179600|36.11
1590672600|2020-05-28 13:30:00|36.02|36.27|34.51|34.96|135900|34.96
1590759000|2020-05-29 13:30:00|35.86|35.86|34.24|35.25|148800|35.25
1591018200|2020-06-01 13:30:00|35.42|37.43|35.41|37.42|152800|37.42
1591104600|2020-06-02 13:30:00|38.47|40.57|38|40.39|190600|40.39
1591191000|2020-06-03 13:30:00|40.01|41.99|40.01|41.74|204400|41.74
1591277400|2020-06-04 13:30:00|41.45|41.91|40.76|41.81|196100|41.81
1591363800|2020-06-05 13:30:00|43.12|44.52|42.92|43.74|198900|43.74
1591623000|2020-06-08 13:30:00|43.42|44.62|43.42|44.06|155500|44.06
1591709400|2020-06-09 13:30:00|43.05|43.05|40.91|41.49|176900|41.49
1591795800|2020-06-10 13:30:00|40.26|41.07|38.82|38.97|226000|38.97
1591882200|2020-06-11 13:30:00|37|37.31|35.01|35.33|293400|35.33
1591968600|2020-06-12 13:30:00|36.97|37.69|34.67|35.52|429400|35.52
1592227800|2020-06-15 13:30:00|34.01|36.72|34.01|36.4|117300|36.4
1592314200|2020-06-16 13:30:00|37.43|38.16|36.07|37.76|223700|37.76
1592400600|2020-06-17 13:30:00|38.01|38.24|36.71|36.97|92800|36.97
1592487000|2020-06-18 13:30:00|36.67|36.81|35.09|35.25|154900|35.25
1592573400|2020-06-19 13:30:00|35.89|37.15|35.74|36.63|185900|36.63
1592832600|2020-06-22 13:30:00|36.63|36.65|35.83|36.01|139500|36.01
1592919000|2020-06-23 13:30:00|36.47|38.74|36.36|38.35|118900|38.35
1593005400|2020-06-24 13:30:00|37.86|37.86|36.22|37.08|197500|37.08
1593091800|2020-06-25 13:30:00|36.77|36.97|36.16|36.85|87200|36.85
1593178200|2020-06-26 13:30:00|36.57|36.77|36.01|36.5|147200|36.5
1593437400|2020-06-29 13:30:00|36.83|37.07|36.18|37.07|89300|37.07
1593523800|2020-06-30 13:30:00|36.84|37.48|36.42|37.15|148300|37.15
1593610200|2020-07-01 13:30:00|37.13|37.86|36.91|37.49|157200|37.49
1593696600|2020-07-02 13:30:00|38.03|39.24|37.72|37.84|72000|37.84
1594042200|2020-07-06 13:30:00|38.73|39.13|37.94|38.31|80900|38.31
1594128600|2020-07-07 13:30:00|37.92|38.05|36.8|36.96|67800|36.96
1594215000|2020-07-08 13:30:00|36.68|37.59|36.68|37.24|129400|37.24
1594301400|2020-07-09 13:30:00|37.35|37.56|35.45|35.45|113300|35.45
1594387800|2020-07-10 13:30:00|35.47|35.47|34.38|34.93|73800|34.93
1594647000|2020-07-13 13:30:00|35.47|35.47|34.63|34.64|116300|34.64
1594733400|2020-07-14 13:30:00|34.49|34.68|33.81|34.18|77100|34.18
1594819800|2020-07-15 13:30:00|34.69|35.99|34.69|35.51|94900|35.51
1594906200|2020-07-16 13:30:00|35.38|35.5|34.5|34.78|115600|34.78
1594992600|2020-07-17 13:30:00|34.8|34.96|33.69|34.03|101700|34.03