1141050600|2006-02-27 14:30:00|28.62|29.33|28|28.95|3042200|14.084
1141137000|2006-02-28 14:30:00|29|29|28|28.8|1837800|14.011
1141223400|2006-03-01 14:30:00|29.4|30.49|29.15|29.9|1604800|14.546
1141309800|2006-03-02 14:30:00|30|30.5|29.89|30.3|631800|14.741
1141396200|2006-03-03 14:30:00|30|30.2|29.48|29.65|726100|14.425
1141655400|2006-03-06 14:30:00|29.85|30|29|29.1|477400|14.157
1141741800|2006-03-07 14:30:00|29|29.3|28.79|29.05|495900|14.133
1141828200|2006-03-08 14:30:00|29.5|29.5|28.77|28.95|298000|14.084
1141914600|2006-03-09 14:30:00|29|29.5|29|29.45|878700|14.327
1142001000|2006-03-10 14:30:00|29.51|29.55|29.05|29.55|353600|14.376
1142260200|2006-03-13 14:30:00|29.55|30.9|29.55|30.5|670100|14.838
1142346600|2006-03-14 14:30:00|30.05|30.7|30|30.7|343700|14.935
1142433000|2006-03-15 14:30:00|31|32.5|31|32.15|759600|15.641
1142519400|2006-03-16 14:30:00|32.1|32.9|32|32.69|425300|15.904
1142605800|2006-03-17 14:30:00|32.81|33|32.06|32.85|57200|15.981
1142865000|2006-03-20 14:30:00|32.9|33.2|32.6|33.15|246200|16.127
1142951400|2006-03-21 14:30:00|33.05|34|33|33.8|58500|16.444
1143037800|2006-03-22 14:30:00|33.9|34|33.4|34|255400|16.541
1143124200|2006-03-23 14:30:00|34.1|34.15|33.55|34|258300|16.541
1143210600|2006-03-24 14:30:00|34.17|34.17|32.06|32.59|340100|15.855
1143469800|2006-03-27 14:30:00|32.59|32.59|30.87|30.9|516000|15.033
1143556200|2006-03-28 14:30:00|30.9|32.4|30.85|32.39|451000|15.758
1143642600|2006-03-29 14:30:00|33|33|31.55|32.7|250000|15.908
1143729000|2006-03-30 14:30:00|32.5|32.8|31.79|31.99|123000|15.563
1143815400|2006-03-31 14:30:00|31.74|32.25|31.43|31.95|107300|15.544
1144071000|2006-04-03 13:30:00|32.1|32.53|31.5|31.7|165400|15.422
1144157400|2006-04-04 13:30:00|31.7|31.8|31.1|31.4|165900|15.276
1144243800|2006-04-05 13:30:00|31.4|31.4|30.75|31|391200|15.081
1144330200|2006-04-06 13:30:00|31.25|31.45|31|31.2|213100|15.179
1144416600|2006-04-07 13:30:00|31.27|31.6|31.21|31.3|328900|15.227
1144675800|2006-04-10 13:30:00|31.15|31.5|31.06|31.1|159300|15.13
1144762200|2006-04-11 13:30:00|31.03|31.1|29.43|29.72|533400|14.459
1144848600|2006-04-12 13:30:00|29.85|30.13|29|29.49|567900|14.347
1144935000|2006-04-13 13:30:00|29.65|29.95|28.8|29.35|336000|14.279
1145280600|2006-04-17 13:30:00|29.36|29.84|29.25|29.47|184000|14.337
1145367000|2006-04-18 13:30:00|29.48|30.18|29.48|30.1|449800|14.644
1145453400|2006-04-19 13:30:00|30.1|30.5|30.1|30.37|455000|14.775
1145539800|2006-04-20 13:30:00|30.37|30.65|30.37|30.65|180900|14.911
1145626200|2006-04-21 13:30:00|30.65|31.05|30.64|30.86|73400|15.013
1145885400|2006-04-24 13:30:00|30.75|31.3|30.75|31.3|228100|15.227
1145971800|2006-04-25 13:30:00|31.45|31.45|31.04|31.25|185500|15.203
1146058200|2006-04-26 13:30:00|31.37|31.8|31.37|31.71|568700|15.427
1146144600|2006-04-27 13:30:00|31.72|35.75|31.7|34.1|1481800|16.59
1146231000|2006-04-28 13:30:00|34.5|34.5|33.2|33.28|180300|16.191
1146490200|2006-05-01 13:30:00|34|34.6|34|34.2|198100|16.638
1146576600|2006-05-02 13:30:00|34.35|36.74|34.32|36.08|1083000|17.553
1146663000|2006-05-03 13:30:00|35.75|36.25|34.87|35.48|688000|17.833|divid|1.1565
1146749400|2006-05-04 13:30:00|35.75|35.98|35.33|35.45|364700|17.817
1146835800|2006-05-05 13:30:00|35.65|36.35|35.6|36.15|403900|18.169
1147095000|2006-05-08 13:30:00|36.6|38.5|36.35|37.23|563000|18.712
1147181400|2006-05-09 13:30:00|37.5|38.5|37.32|38.11|771200|19.154
1147267800|2006-05-10 13:30:00|38.11|38.35|37.8|38.3|399100|19.25
1147354200|2006-05-11 13:30:00|39.1|39.35|37.36|37.41|347400|18.803
1147440600|2006-05-12 13:30:00|37|37|35.12|35.62|390400|17.903
1147699800|2006-05-15 13:30:00|35.59|36.25|35.4|35.69|316100|17.938
1147786200|2006-05-16 13:30:00|36.2|36.3|35.59|35.7|590900|17.943
1147872600|2006-05-17 13:30:00|35.6|35.78|34.07|34.45|245600|17.315
1147959000|2006-05-18 13:30:00|34.5|35|33.75|33.76|294700|16.968
1148045400|2006-05-19 13:30:00|33.9|34.01|32.6|33.95|852900|17.064
1148304600|2006-05-22 13:30:00|33.8|33.8|31.62|32.76|699000|16.465
1148391000|2006-05-23 13:30:00|33|33.25|32.2|32.61|466300|16.39
1148477400|2006-05-24 13:30:00|32.75|32.84|31.35|32|666500|16.083
1148563800|2006-05-25 13:30:00|32.25|33.95|32.2|33.95|561300|17.064
1148650200|2006-05-26 13:30:00|34.35|34.65|34.02|34.31|105800|17.244
1148995800|2006-05-30 13:30:00|33.85|34|33.25|33.43|158800|16.802
1149082200|2006-05-31 13:30:00|33.55|33.59|32.5|33.3|320000|16.737
1149168600|2006-06-01 13:30:00|33.5|33.65|32.52|32.75|157400|16.46
1149255000|2006-06-02 13:30:00|33|33.32|32.51|32.6|319600|16.385
1149514200|2006-06-05 13:30:00|33|33|31.46|31.46|139800|15.812
1149600600|2006-06-06 13:30:00|31.25|31.64|30.6|31.4|655900|15.782
1149687000|2006-06-07 13:30:00|31.6|31.75|31|31.11|237400|15.636
1149773400|2006-06-08 13:30:00|31.1|31.13|29.36|30.52|305200|15.34
1149859800|2006-06-09 13:30:00|30.75|31.34|29.8|30|223800|15.078
1150119000|2006-06-12 13:30:00|30.1|30.33|29.45|29.64|180500|14.897
1150205400|2006-06-13 13:30:00|29.9|30.36|29.44|29.65|386400|14.902
1150291800|2006-06-14 13:30:00|29.65|30.05|27.95|28.3|322800|14.224
1150378200|2006-06-15 13:30:00|28.8|30.38|28.8|30.24|302900|15.199
1150464600|2006-06-16 13:30:00|30.27|30.35|29.88|30.15|145300|15.154
1150723800|2006-06-19 13:30:00|30.15|30.4|29.28|29.28|75000|14.716
1150810200|2006-06-20 13:30:00|29.1|29.6|28.87|29.6|150700|14.877
1150896600|2006-06-21 13:30:00|29.6|30.59|29.49|29.75|257100|14.953
1150983000|2006-06-22 13:30:00|29.7|30.03|29.56|29.66|61500|14.907
1151069400|2006-06-23 13:30:00|29.6|30.58|29.6|30.58|101200|15.37
1151328600|2006-06-26 13:30:00|30.55|31.21|30.55|30.71|145100|15.435
1151415000|2006-06-27 13:30:00|30.85|31.17|30.35|30.66|143500|15.41
1151501400|2006-06-28 13:30:00|30.8|30.85|29.99|30.15|86200|15.154
1151587800|2006-06-29 13:30:00|30.05|30.99|29.9|30.75|143600|15.455
1151674200|2006-06-30 13:30:00|30.8|32.45|30.76|31.85|249500|16.008
1151933400|2006-07-03 13:30:00|32.25|33.75|32.25|32.92|155500|16.546
1152106200|2006-07-05 13:30:00|33.59|33.59|32.55|32.8|113500|16.486
1152192600|2006-07-06 13:30:00|32.95|33.32|32.75|32.9|223400|16.536
1152279000|2006-07-07 13:30:00|32.9|33.25|32.9|33|119500|16.586
1152538200|2006-07-10 13:30:00|33|33.66|32.9|32.9|300600|16.536
1152624600|2006-07-11 13:30:00|32.72|32.84|32|32.8|112300|16.486
1152711000|2006-07-12 13:30:00|32.7|32.84|31.5|31.64|112200|15.903
1152797400|2006-07-13 13:30:00|31.55|31.56|30.85|31.1|77900|15.631
1152883800|2006-07-14 13:30:00|30.9|30.9|30.4|30.65|55600|15.405
1153143000|2006-07-17 13:30:00|30.52|31.24|30.38|31.1|108200|15.631
1153229400|2006-07-18 13:30:00|31.2|31.42|30.4|30.45|283900|15.304
1153315800|2006-07-19 13:30:00|30.6|31.23|30.51|31|405000|15.581
1153402200|2006-07-20 13:30:00|31.1|31.37|30.95|30.95|152900|15.556
1153488600|2006-07-21 13:30:00|30.99|30.99|30.55|30.74|95000|15.45
1153747800|2006-07-24 13:30:00|30.74|31.42|30.73|30.75|117800|15.455
1153834200|2006-07-25 13:30:00|30.55|30.55|29.91|30.05|236600|15.103
1153920600|2006-07-26 13:30:00|30|30.02|28.62|29.1|1381300|14.626
1154007000|2006-07-27 13:30:00|29.05|29.96|29|29.7|473500|14.927
1154093400|2006-07-28 13:30:00|29.55|30.37|29.55|29.82|772400|14.988
1154352600|2006-07-31 13:30:00|29.7|29.93|29.15|29.93|443100|15.043
1154439000|2006-08-01 13:30:00|29.9|30.5|29.83|30.25|352000|15.204
1154525400|2006-08-02 13:30:00|30.15|30.6|30|30.25|340700|15.204
1154611800|2006-08-03 13:30:00|30.25|30.34|29.94|30.24|140600|15.199
1154698200|2006-08-04 13:30:00|30.48|31.5|30.48|31.01|405500|15.586
1154957400|2006-08-07 13:30:00|31|31.39|30.88|31.03|157100|15.596
1155043800|2006-08-08 13:30:00|31|31.09|30.79|31.01|173800|15.586
1155130200|2006-08-09 13:30:00|31.1|31.1|30.2|30.21|328700|15.184
1155216600|2006-08-10 13:30:00|30.05|31.48|30|31.4|240100|15.782
1155303000|2006-08-11 13:30:00|31.41|31.41|30.01|30.14|430300|15.149
1155562200|2006-08-14 13:30:00|30.14|31|30.14|30.65|74200|15.405
1155648600|2006-08-15 13:30:00|30.65|31.35|30.65|31.15|127100|15.656
1155735000|2006-08-16 13:30:00|31.4|32|31.35|32|527900|16.083
1155821400|2006-08-17 13:30:00|31.85|32.55|31.75|32.4|298900|16.285
1155907800|2006-08-18 13:30:00|32.35|32.48|32|32.3|101400|16.234
1156167000|2006-08-21 13:30:00|32.25|32.4|31.86|31.98|150900|16.073
1156253400|2006-08-22 13:30:00|31.99|33.39|31.99|32.9|340200|16.536
1156339800|2006-08-23 13:30:00|32.9|33.06|32.5|32.53|260100|16.35
1156426200|2006-08-24 13:30:00|32.7|32.7|31.43|31.54|180100|15.852
1156512600|2006-08-25 13:30:00|31.54|32.02|31.45|31.62|159000|15.892
1156771800|2006-08-28 13:30:00|31.4|32.96|31.4|32.6|101000|16.385
1156858200|2006-08-29 13:30:00|32.52|32.98|32.52|32.9|130200|16.536
1156944600|2006-08-30 13:30:00|32.95|33.96|32.7|33.87|234000|17.023
1157031000|2006-08-31 13:30:00|34|34|33.51|33.95|155600|17.064
1157117400|2006-09-01 13:30:00|33.95|34.2|33.59|34.09|222000|17.134
1157463000|2006-09-05 13:30:00|34.09|34.4|34.09|34.16|137500|17.169
1157549400|2006-09-06 13:30:00|34.18|34.18|33.21|33.3|236500|16.737
1157635800|2006-09-07 13:30:00|33.25|33.25|32.2|32.68|203800|16.425
1157722200|2006-09-08 13:30:00|33.15|34.76|32.9|34.51|269600|17.345
1157981400|2006-09-11 13:30:00|34.45|34.89|33.61|34|271900|17.089
1158067800|2006-09-12 13:30:00|33.95|35.5|33.75|35|463500|17.591
1158154200|2006-09-13 13:30:00|34.95|35.99|34.95|35.69|243300|17.938
1158240600|2006-09-14 13:30:00|35.95|36|35.34|35.5|98400|17.843
1158327000|2006-09-15 13:30:00|35.6|35.95|35.12|35.14|62600|17.662
1158586200|2006-09-18 13:30:00|35.05|35.52|34.67|34.72|87900|17.451
1158672600|2006-09-19 13:30:00|34.67|34.67|33.7|33.81|227300|16.993
1158759000|2006-09-20 13:30:00|33.81|34.46|33.79|34.15|216900|17.164
1158845400|2006-09-21 13:30:00|34.05|35.5|33.99|34.56|318900|17.37
1158931800|2006-09-22 13:30:00|34.4|34.4|33.66|33.77|313700|16.973
1159191000|2006-09-25 13:30:00|33.55|33.7|33.4|33.4|220500|16.787
1159277400|2006-09-26 13:30:00|33.5|33.84|33.5|33.63|61500|16.903
1159363800|2006-09-27 13:30:00|33.73|33.95|33.5|33.89|292100|17.033
1159450200|2006-09-28 13:30:00|33.94|34|33.73|33.8|80100|16.988
1159536600|2006-09-29 13:30:00|33.85|34.16|33.02|34|285800|17.089
1159795800|2006-10-02 13:30:00|34.25|34.83|34.1|34.1|197100|17.139
1159882200|2006-10-03 13:30:00|34.15|34.25|33.5|33.57|56400|16.873
1159968600|2006-10-04 13:30:00|33.5|34.4|33.5|34.38|225700|17.28
1160055000|2006-10-05 13:30:00|34.19|34.86|34.19|34.62|412400|17.4
1160141400|2006-10-06 13:30:00|34.37|34.5|33.92|34.17|569700|17.174
1160400600|2006-10-09 13:30:00|34.3|34.95|33.86|34.9|182400|17.541
1160487000|2006-10-10 13:30:00|34.9|35.72|34.86|35.59|377000|17.888
1160573400|2006-10-11 13:30:00|35.61|35.71|35.41|35.49|133400|17.838
1160659800|2006-10-12 13:30:00|35.65|35.7|35.39|35.6|110900|17.893
1160746200|2006-10-13 13:30:00|35.43|35.84|35.33|35.83|182600|18.008
1161005400|2006-10-16 13:30:00|35.63|36.03|35.63|36|118500|18.094
1161091800|2006-10-17 13:30:00|35.9|35.9|34.53|35.5|275700|17.843
1161178200|2006-10-18 13:30:00|35.64|36.47|35.64|36.38|168200|18.285
1161264600|2006-10-19 13:30:00|36.2|36.85|36.2|36.78|116800|18.486
1161351000|2006-10-20 13:30:00|36.7|36.85|36.57|36.57|90800|18.38
1161610200|2006-10-23 13:30:00|36.57|37.16|36.56|36.9|224800|18.546
1161696600|2006-10-24 13:30:00|36.8|37.55|36.48|37.55|122500|18.873
1161783000|2006-10-25 13:30:00|37.71|37.74|37.04|37.28|110400|18.737
1161869400|2006-10-26 13:30:00|37.53|37.63|37.4|37.5|145200|18.848
1161955800|2006-10-27 13:30:00|37.4|37.66|37.05|37.66|169400|18.928
1162218600|2006-10-30 14:30:00|37.75|37.76|36.96|37.37|184100|18.782
1162305000|2006-10-31 14:30:00|37.62|38|37.46|37.74|375500|18.968
1162391400|2006-11-01 14:30:00|37.89|37.99|37.07|37.25|237900|18.722
1162477800|2006-11-02 14:30:00|37.25|37.59|37.08|37.3|154300|18.747
1162564200|2006-11-03 14:30:00|37.45|37.82|37.39|37.7|49100|18.948
1162823400|2006-11-06 14:30:00|37.8|39.25|37.54|39.09|571500|19.647
1162909800|2006-11-07 14:30:00|39.09|40.24|38.88|39.2|872300|19.702
1162996200|2006-11-08 14:30:00|39.15|39.32|38.26|38.36|229400|19.28
1163082600|2006-11-09 14:30:00|38.41|39|38.41|38.69|87600|19.446
1163169000|2006-11-10 14:30:00|38.94|38.98|38.38|38.72|281600|19.461
1163428200|2006-11-13 14:30:00|38.89|38.96|38.15|38.34|108900|19.27
1163514600|2006-11-14 14:30:00|38.24|38.56|38.11|38.45|77500|19.325
1163601000|2006-11-15 14:30:00|38.25|38.87|38.25|38.75|183300|19.476
1163687400|2006-11-16 14:30:00|39|39.09|38.8|38.85|57500|19.526
1163773800|2006-11-17 14:30:00|38.85|38.9|38.05|38.33|233700|19.265
1164033000|2006-11-20 14:30:00|38.4|38.52|37.99|38.16|106700|19.18
1164119400|2006-11-21 14:30:00|38.15|38.15|37.5|37.6|160900|18.898
1164205800|2006-11-22 14:30:00|37.55|38.29|37.55|38.2|371600|19.2
1164378600|2006-11-24 14:30:00|38.15|39.5|38.09|39.35|316500|19.778
1164637800|2006-11-27 14:30:00|39|39|37.93|38.21|266600|19.205
1164724200|2006-11-28 14:30:00|38.05|39.09|38|39.01|270000|19.607
1164810600|2006-11-29 14:30:00|39.48|39.71|38.9|39.65|472400|19.928
1164897000|2006-11-30 14:30:00|39.9|39.99|39.4|39.49|225100|19.848
1164983400|2006-12-01 14:30:00|39.68|39.75|38.9|39.75|269400|19.979
1165242600|2006-12-04 14:30:00|39.6|39.8|39.36|39.36|155900|19.783
1165329000|2006-12-05 14:30:00|39.22|39.3|38.5|38.55|438600|19.376
1165415400|2006-12-06 14:30:00|38.22|38.43|37.5|37.7|479600|18.948
1165501800|2006-12-07 14:30:00|37.85|38.49|37.4|38.11|306900|19.154
1165588200|2006-12-08 14:30:00|37.9|38.3|37.02|38.25|580700|19.225
1165847400|2006-12-11 14:30:00|38.1|38.49|37.95|38.31|177100|19.255
1165933800|2006-12-12 14:30:00|38.35|38.45|37.92|38.28|70700|19.24
1166020200|2006-12-13 14:30:00|38.15|38.5|38.15|38.2|78100|19.2
1166106600|2006-12-14 14:30:00|38|38.3|37.96|38.18|163300|19.19
1166193000|2006-12-15 14:30:00|38.43|38.95|38.15|38.74|123300|19.471
1166452200|2006-12-18 14:30:00|38.65|38.9|36.91|38.74|115100|19.471
1166538600|2006-12-19 14:30:00|38.6|38.7|37.9|38.54|140100|19.371
1166625000|2006-12-20 14:30:00|38.7|39.19|38.54|38.81|155200|19.506
1166711400|2006-12-21 14:30:00|38.71|38.98|38.55|38.9|174800|19.551
1166797800|2006-12-22 14:30:00|39|39.15|38.64|38.85|106000|19.526
1167143400|2006-12-26 14:30:00|38.8|39.2|38.63|39.15|102400|19.677
1167229800|2006-12-27 14:30:00|39.15|39.8|39.05|39.52|359600|19.863
1167316200|2006-12-28 14:30:00|39.68|39.7|39.26|39.26|101300|19.732
1167402600|2006-12-29 14:30:00|39.01|39.31|39|39.19|81400|19.697
1167834600|2007-01-03 14:30:00|39.4|39.93|38.95|39.55|337400|19.878
1167921000|2007-01-04 14:30:00|39.3|39.3|38.5|38.62|169700|19.411
1168007400|2007-01-05 14:30:00|38.7|38.7|37.61|38.23|159600|19.215
1168266600|2007-01-08 14:30:00|37.98|38.97|37.98|38.65|95000|19.426
1168353000|2007-01-09 14:30:00|38.5|38.6|37.75|38|226200|19.099
1168439400|2007-01-10 14:30:00|37.75|38.4|37.5|38.3|129900|19.25
1168525800|2007-01-11 14:30:00|38.35|39.98|38.35|39.94|314200|20.074
1168612200|2007-01-12 14:30:00|39.8|40.97|39.4|40.5|660600|20.356
1168957800|2007-01-16 14:30:00|40.47|41.79|40.32|41.5|580300|20.858
1169044200|2007-01-17 14:30:00|41.25|42.25|41.13|42.01|172700|21.115
1169130600|2007-01-18 14:30:00|42.4|42.5|40.85|40.96|247200|20.587
1169217000|2007-01-19 14:30:00|41.17|41.77|40.83|41.29|329000|20.753
1169476200|2007-01-22 14:30:00|41.27|41.72|40.8|41.44|236900|20.828
1169562600|2007-01-23 14:30:00|41.43|41.44|40.71|41.07|282500|20.642
1169649000|2007-01-24 14:30:00|41.07|41.33|40.85|41.07|168300|20.642
1169735400|2007-01-25 14:30:00|40.82|41.14|39.75|39.76|131400|19.984
1169821800|2007-01-26 14:30:00|39.65|39.75|38.57|39.43|342700|19.818
1170081000|2007-01-29 14:30:00|39.46|39.79|38.47|38.65|307600|19.426
1170167400|2007-01-30 14:30:00|38.7|39.6|38.64|39.17|521000|19.687
1170253800|2007-01-31 14:30:00|38.85|40.85|38.85|40.46|599200|20.336
1170340200|2007-02-01 14:30:00|40.74|41.16|40.3|40.94|194200|20.577
1170426600|2007-02-02 14:30:00|41.05|41.28|40.71|41.2|70300|20.707
1170685800|2007-02-05 14:30:00|41.4|42.03|41.02|41.83|225200|21.024
1170772200|2007-02-06 14:30:00|41.84|41.85|41.14|41.45|149200|20.833
1170858600|2007-02-07 14:30:00|41.5|43.73|41.4|43.73|566400|21.979
1170945000|2007-02-08 14:30:00|43.8|43.96|43.12|43.66|179200|21.944
1171031400|2007-02-09 14:30:00|43.86|43.96|42.92|42.93|149400|21.577
1171290600|2007-02-12 14:30:00|42.9|42.96|41.92|41.92|145600|21.069
1171377000|2007-02-13 14:30:00|42.1|42.62|41.95|42.42|204400|21.321
1171463400|2007-02-14 14:30:00|42.6|43.18|42.44|42.6|207800|21.411
1171549800|2007-02-15 14:30:00|42.75|42.75|42.09|42.3|351800|21.26
1171636200|2007-02-16 14:30:00|41.5|42.74|41.31|42.64|281500|21.431
1171981800|2007-02-20 14:30:00|42.55|44.6|42.55|44.34|275200|22.286
1172068200|2007-02-21 14:30:00|44.25|44.77|43.63|44.6|199100|22.416
1172154600|2007-02-22 14:30:00|44.85|45.28|44.53|44.92|407200|22.577
1172241000|2007-02-23 14:30:00|44.88|44.98|44.09|44.21|242300|22.22
1172500200|2007-02-26 14:30:00|43.98|43.98|41.86|42.27|461400|21.245
1172586600|2007-02-27 14:30:00|42.25|42.29|40.52|41.07|743300|20.642
1172673000|2007-02-28 14:30:00|41.27|42|40.52|41.5|339000|20.858
1172759400|2007-03-01 14:30:00|41.03|41.48|40.28|40.65|248200|20.431
1172845800|2007-03-02 14:30:00|40.5|40.73|40.06|40.73|431700|20.471
1173105000|2007-03-05 14:30:00|40.71|40.71|39.21|39.38|255000|19.793
1173191400|2007-03-06 14:30:00|40.25|40.56|39.88|40.11|374600|20.16
1173277800|2007-03-07 14:30:00|40.14|41.09|40.07|41|318300|20.607
1173364200|2007-03-08 14:30:00|41|43.42|41|42.26|593800|21.24
1173450600|2007-03-09 14:30:00|42.51|43.26|42.21|42.4|204900|21.311
1173706200|2007-03-12 13:30:00|42.33|43.01|42.23|42.82|279800|21.522
1173792600|2007-03-13 13:30:00|42.5|43.16|41.28|41.8|374000|21.009
1173879000|2007-03-14 13:30:00|41.7|42.3|41.22|41.89|295900|21.054
1173965400|2007-03-15 13:30:00|41.81|42.01|40.92|40.97|279500|20.592
1174051800|2007-03-16 13:30:00|41.14|41.24|40.35|40.49|189200|20.351
1174311000|2007-03-19 13:30:00|40.6|41.5|40.6|41.22|76900|20.718
1174397400|2007-03-20 13:30:00|41.2|42.45|41.1|41.99|167200|21.105
1174483800|2007-03-21 13:30:00|42|43.42|42|43.37|253600|21.798
1174570200|2007-03-22 13:30:00|43.36|43.58|42.92|43.23|131400|21.728
1174656600|2007-03-23 13:30:00|43.14|43.26|42.64|42.8|630700|21.512
1174915800|2007-03-26 13:30:00|42.55|42.85|41.93|42.05|233200|21.135
1175002200|2007-03-27 13:30:00|41.5|41.92|41.29|41.55|393300|20.883
1175088600|2007-03-28 13:30:00|41.55|41.66|41.07|41.36|179400|20.788
1175175000|2007-03-29 13:30:00|41.26|42.08|41.17|41.92|138000|21.069
1175261400|2007-03-30 13:30:00|43.4|44.5|42.13|43|889700|21.612
1175520600|2007-04-02 13:30:00|43|43.52|42.46|43.18|233100|21.703
1175607000|2007-04-03 13:30:00|43.1|44.12|43.1|44.06|408900|22.145
1175693400|2007-04-04 13:30:00|44.25|44.72|44.25|44.58|294300|22.406
1175779800|2007-04-05 13:30:00|44.54|44.79|43.29|44.12|151900|22.175
1176125400|2007-04-09 13:30:00|44.05|45|43.95|44.91|211400|22.572
1176211800|2007-04-10 13:30:00|44.6|44.88|43.61|43.71|319100|21.969
1176298200|2007-04-11 13:30:00|43.6|43.9|43.15|43.24|297800|21.733
1176384600|2007-04-12 13:30:00|43.24|43.9|42.75|43.62|208900|21.924
1176471000|2007-04-13 13:30:00|43.51|43.85|42.76|43.26|194400|21.743
1176730200|2007-04-16 13:30:00|43.25|43.87|43.15|43.42|90300|21.823
1176816600|2007-04-17 13:30:00|43.5|43.6|42.97|43.39|337700|21.808
1176903000|2007-04-18 13:30:00|42.95|43.4|42.67|42.67|201100|21.446
1176989400|2007-04-19 13:30:00|42.75|43.02|42.12|42.66|229700|21.441
1177075800|2007-04-20 13:30:00|43.1|43.4|42.72|43|224500|21.612
1177335000|2007-04-23 13:30:00|43.25|43.37|42.59|42.75|176800|21.487
1177421400|2007-04-24 13:30:00|42.53|43|42.5|42.74|187100|21.481
1177507800|2007-04-25 13:30:00|43.5|45.6|43.43|45.51|545700|22.874
1177594200|2007-04-26 13:30:00|45.56|46|44.86|45.59|330800|22.914
1177680600|2007-04-27 13:30:00|45.5|46.12|45|46.06|193000|23.15
1177939800|2007-04-30 13:30:00|45.96|45.96|45.22|45.22|103600|22.728
1178026200|2007-05-01 13:30:00|45.12|46.04|45.06|45.71|104700|22.974
1178112600|2007-05-02 13:30:00|45.69|46.49|45.63|46.45|117500|23.346
1178199000|2007-05-03 13:30:00|46.25|47.06|46.25|46.81|167300|23.527
1178285400|2007-05-04 13:30:00|47|48.41|47|48.09|146400|24.17
1178544600|2007-05-07 13:30:00|48.32|48.7|48.03|48.3|779500|24.276
1178631000|2007-05-08 13:30:00|47.9|48.73|47.34|48.66|260200|24.457
1178717400|2007-05-09 13:30:00|48.41|50.28|48.34|50.21|282600|25.236
1178803800|2007-05-10 13:30:00|50.45|51.16|49.42|49.47|173200|24.864
1178890200|2007-05-11 13:30:00|49.72|50.42|49.65|50.1|240500|25.181
1179149400|2007-05-14 13:30:00|49.75|50.12|49.42|49.63|142200|25.632|divid|1.3447
1179235800|2007-05-15 13:30:00|50.25|50.25|49.1|49.37|200800|25.498
1179322200|2007-05-16 13:30:00|49.62|49.7|48.9|49.11|200700|25.364
1179408600|2007-05-17 13:30:00|49.09|49.62|49.09|49.49|87200|25.56
1179495000|2007-05-18 13:30:00|49.74|50.16|49.44|49.92|344500|25.782
1179754200|2007-05-21 13:30:00|50.17|50.17|49.77|50.11|277200|25.88
1179840600|2007-05-22 13:30:00|50.09|50.94|49.99|50.89|72400|26.283
1179927000|2007-05-23 13:30:00|51.14|51.14|49.12|49.64|232900|25.638
1180013400|2007-05-24 13:30:00|49.89|49.89|47.59|47.94|201200|24.76
1180099800|2007-05-25 13:30:00|48.09|48.09|47.24|47.67|443100|24.62
1180445400|2007-05-29 13:30:00|47.67|48.06|47.51|47.92|179500|24.749
1180531800|2007-05-30 13:30:00|47.42|48.01|47.42|47.95|248000|24.765
1180618200|2007-05-31 13:30:00|46.07|50.01|46.07|49.14|196000|25.379
1180704600|2007-06-01 13:30:00|49.14|49.55|48.84|49.07|212700|25.343
1180963800|2007-06-04 13:30:00|49.07|49.14|48.24|48.36|156900|24.977
1181050200|2007-06-05 13:30:00|48.26|48.7|47.93|48.47|144000|25.033
1181136600|2007-06-06 13:30:00|48.22|48.22|46.19|47.25|356900|24.403
1181223000|2007-06-07 13:30:00|47.4|47.5|46.55|47.1|319000|24.326
1181309400|2007-06-08 13:30:00|46.63|48.88|46.63|48.6|440800|25.1
1181568600|2007-06-11 13:30:00|49|50.08|49|49.74|244100|25.689
1181655000|2007-06-12 13:30:00|49.8|49.8|48.89|49.35|79900|25.488
1181741400|2007-06-13 13:30:00|49.6|49.76|49.15|49.49|112100|25.56
1181827800|2007-06-14 13:30:00|49.74|50.8|49.74|50|423400|25.824
1181914200|2007-06-15 13:30:00|50|50.11|49.14|49.4|309500|25.514
1182173400|2007-06-18 13:30:00|49.28|49.58|48.98|49.58|132900|25.607
1182259800|2007-06-19 13:30:00|49.45|50.36|49.45|49.98|339900|25.813
1182346200|2007-06-20 13:30:00|49.9|50.1|49.05|49.07|90900|25.343
1182432600|2007-06-21 13:30:00|49|50.04|48.74|49.66|321100|25.648
1182519000|2007-06-22 13:30:00|49.7|49.76|48.87|49.2|111500|25.41
1182778200|2007-06-25 13:30:00|49.1|49.17|47.86|47.96|80300|24.77
1182864600|2007-06-26 13:30:00|48|48.46|47.22|47.31|93700|24.434
1182951000|2007-06-27 13:30:00|47.33|48.17|46.89|48.02|129800|24.801
1183037400|2007-06-28 13:30:00|48.16|49.19|47.96|48.53|171200|25.064
1183123800|2007-06-29 13:30:00|48.59|49.32|48.59|49.32|179100|25.472
1183383000|2007-07-02 13:30:00|49.04|50.04|49.04|49.47|316500|25.55
1183469400|2007-07-03 13:30:00|49.35|50.08|49.26|50.02|176400|25.834
1183642200|2007-07-05 13:30:00|50.52|51.13|50.5|50.8|565200|26.237
1183728600|2007-07-06 13:30:00|51.15|52.34|51.15|51.85|975700|26.779
1183987800|2007-07-09 13:30:00|52.09|52.21|50.95|51.71|605000|26.707
1184074200|2007-07-10 13:30:00|51.3|51.46|50.57|50.66|293500|26.164
1184160600|2007-07-11 13:30:00|50.94|52.28|50.6|51.73|529800|26.717
1184247000|2007-07-12 13:30:00|51.81|53.61|51.81|53.56|471800|27.662
1184333400|2007-07-13 13:30:00|53.89|53.96|52.88|53.22|164000|27.487
1184592600|2007-07-16 13:30:00|53.2|54.06|53.13|53.45|160700|27.605
1184679000|2007-07-17 13:30:00|53.6|54|53.5|53.7|86100|27.734
1184765400|2007-07-18 13:30:00|53.6|53.87|52.95|53.83|91600|27.802
1184851800|2007-07-19 13:30:00|53.7|53.8|53.12|53.4|176900|27.58
1184938200|2007-07-20 13:30:00|53.8|53.8|52.77|53.08|219000|27.414
1185197400|2007-07-23 13:30:00|53.43|53.44|50.88|51.32|506500|26.505
1185283800|2007-07-24 13:30:00|51.32|51.32|48.25|48.99|773900|25.302
1185370200|2007-07-25 13:30:00|50.67|51.67|49.68|51.04|583800|26.361
1185456600|2007-07-26 13:30:00|50.5|50.5|46.25|48.6|704000|25.1
1185543000|2007-07-27 13:30:00|48.5|48.65|47.33|48.11|414100|24.847
1185802200|2007-07-30 13:30:00|47.95|48.48|47.01|48|539300|24.791
1185888600|2007-07-31 13:30:00|49.19|49.84|48.39|48.62|221900|25.111
1185975000|2007-08-01 13:30:00|48.6|48.79|46.38|46.96|607400|24.253
1186061400|2007-08-02 13:30:00|46.91|48.01|46.37|47.96|502300|24.77
1186147800|2007-08-03 13:30:00|47.95|48.7|46.82|47.13|377600|24.341
1186407000|2007-08-06 13:30:00|48.1|48.36|47.11|48.2|742400|24.894
1186493400|2007-08-07 13:30:00|47.75|48.7|47.47|48.41|148000|25.002
1186579800|2007-08-08 13:30:00|48.41|50.09|48.41|50.01|338800|25.829
1186666200|2007-08-09 13:30:00|49.25|49.25|47.26|47.84|813200|24.708
1186752600|2007-08-10 13:30:00|47|50.06|45.7|49.84|564200|25.741
1187011800|2007-08-13 13:30:00|50.31|51.09|49.56|50.19|240100|25.922
1187098200|2007-08-14 13:30:00|50.27|51.01|48.17|48.57|226200|25.085
1187184600|2007-08-15 13:30:00|48.7|48.84|46.27|46.32|312300|23.923
1187271000|2007-08-16 13:30:00|45.55|45.71|40.05|43.4|1168800|22.415
1187357400|2007-08-17 13:30:00|44.3|44.65|42.58|43.48|679000|22.456
1187616600|2007-08-20 13:30:00|44|45.11|43.28|44.99|546300|23.236
1187703000|2007-08-21 13:30:00|44.58|45.53|44.58|45.28|316600|23.386
1187789400|2007-08-22 13:30:00|45.93|48.6|45.93|48.13|269100|24.858
1187875800|2007-08-23 13:30:00|47.85|49.67|47.57|48.12|498900|24.853
1187962200|2007-08-24 13:30:00|48.03|49.97|48.03|49.86|273500|25.751
1188221400|2007-08-27 13:30:00|49.4|49.63|48.65|49.12|126300|25.369
1188307800|2007-08-28 13:30:00|48.55|48.89|47.35|47.9|190600|24.739
1188394200|2007-08-29 13:30:00|48.01|49.3|47.95|49.13|124500|25.374
1188480600|2007-08-30 13:30:00|48.88|50.76|48.56|49.88|167200|25.762
1188567000|2007-08-31 13:30:00|50.1|51|49.99|50.47|95200|26.066
1188912600|2007-09-04 13:30:00|51.6|51.64|50.34|50.68|159700|26.175
1188999000|2007-09-05 13:30:00|50.48|50.85|49.74|50|99600|25.824
1189085400|2007-09-06 13:30:00|50|50.64|49.55|49.97|86300|25.808
1189171800|2007-09-07 13:30:00|49.48|49.48|48.44|49.25|159400|25.436
1189431000|2007-09-10 13:30:00|49.25|49.25|48.02|48.07|196900|24.827
1189517400|2007-09-11 13:30:00|48.09|50|48.09|49.98|94600|25.813
1189603800|2007-09-12 13:30:00|49.95|50.14|48.74|49.09|149700|25.354
1189690200|2007-09-13 13:30:00|49.17|50.61|49.04|49.14|174200|25.379
1189776600|2007-09-14 13:30:00|48.65|49.08|48.26|48.66|177500|25.131
1190035800|2007-09-17 13:30:00|48.49|49.18|48.36|48.95|114100|25.281
1190122200|2007-09-18 13:30:00|49.24|50.8|48.41|50.4|293300|26.03
1190208600|2007-09-19 13:30:00|51.05|51.9|50.24|50.31|170000|25.984
1190295000|2007-09-20 13:30:00|50.07|51|49.93|50.19|132100|25.922
1190381400|2007-09-21 13:30:00|50.75|51.03|50.05|50.6|75900|26.133
1190640600|2007-09-24 13:30:00|50.25|51.14|49.93|50.8|73700|26.237
1190727000|2007-09-25 13:30:00|50.74|52.16|50.2|52.08|361300|26.898
1190813400|2007-09-26 13:30:00|52.96|53.51|52.08|53|511400|27.373
1190899800|2007-09-27 13:30:00|52.85|54.39|52.52|54.16|557400|27.972
1190986200|2007-09-28 13:30:00|53.79|54.83|53.55|54.6|475200|28.199
1191245400|2007-10-01 13:30:00|54.6|55.35|54.54|55.22|397700|28.519
1191331800|2007-10-02 13:30:00|55.22|55.47|54.72|55.43|348100|28.628
1191418200|2007-10-03 13:30:00|55|55.44|54.69|54.85|65300|28.328
1191504600|2007-10-04 13:30:00|54.5|54.73|54.17|54.3|109900|28.044
1191591000|2007-10-05 13:30:00|54.84|55.42|54.24|54.45|154500|28.122
1191850200|2007-10-08 13:30:00|54.3|55.51|54.22|55.16|74400|28.489
1191936600|2007-10-09 13:30:00|54.98|55.42|54.83|55.14|395300|28.478
1192023000|2007-10-10 13:30:00|54.9|55.54|54.85|55.36|126500|28.592
1192109400|2007-10-11 13:30:00|55.59|56.09|54.48|54.73|100500|28.266
1192195800|2007-10-12 13:30:00|54.7|55.81|54.51|55.64|63200|28.736
1192455000|2007-10-15 13:30:00|55.35|55.41|54.41|54.89|83900|28.349
1192541400|2007-10-16 13:30:00|54.72|56.28|54.47|56.09|117600|28.969
1192627800|2007-10-17 13:30:00|56.4|57.46|55.97|57.42|80200|29.656
1192714200|2007-10-18 13:30:00|57|58.02|56.5|57.63|114000|29.764
1192800600|2007-10-19 13:30:00|57.63|57.76|56.09|56.3|149300|29.077
1193059800|2007-10-22 13:30:00|56.21|56.49|54.25|54.56|286800|28.179
1193146200|2007-10-23 13:30:00|55.4|57.06|55.25|56.77|233600|29.32
1193232600|2007-10-24 13:30:00|56.72|57.04|55.32|55.88|197900|28.86
1193319000|2007-10-25 13:30:00|55.31|56.22|54.81|55.62|176300|28.726
1193405400|2007-10-26 13:30:00|55.31|55.95|54.25|55.08|143800|28.727|divid|0.5414
1193664600|2007-10-29 13:30:00|55|55.03|53.39|53.54|196600|27.924
1193751000|2007-10-30 13:30:00|53.2|53.24|51.3|51.99|218500|27.115
1193837400|2007-10-31 13:30:00|52.01|53.3|51.5|52.45|380900|27.355
1193923800|2007-11-01 13:30:00|52.28|52.31|50.63|51.35|320000|26.781
1194010200|2007-11-02 13:30:00|51.94|52.12|50.46|50.87|227700|26.531
1194273000|2007-11-05 14:30:00|50.74|51.8|50.35|50.66|452900|26.422
1194359400|2007-11-06 14:30:00|50.9|51.4|50.58|51.05|209700|26.625
1194445800|2007-11-07 14:30:00|50.88|50.99|50.21|50.34|135900|26.255
1194532200|2007-11-08 14:30:00|51.94|51.94|48.46|49.89|221200|26.02
1194618600|2007-11-09 14:30:00|49.2|49.7|48.4|48.6|189100|25.347
1194877800|2007-11-12 14:30:00|48.19|49.13|48.19|48.63|338600|25.363
1194964200|2007-11-13 14:30:00|48.68|50.14|48.68|49.87|503900|26.01
1195050600|2007-11-14 14:30:00|50.28|50.41|49.21|49.4|209000|25.764
1195137000|2007-11-15 14:30:00|49.3|49.68|47.77|48.48|99500|25.285
1195223400|2007-11-16 14:30:00|48.38|49.12|47.1|48.57|141000|25.332
1195482600|2007-11-19 14:30:00|47.89|48.39|46.69|47.24|160500|24.638
1195569000|2007-11-20 14:30:00|47.36|48.28|46.75|47.71|142800|24.883
1195655400|2007-11-21 14:30:00|46.92|47.68|45.55|45.8|247400|23.887
1195828200|2007-11-23 14:30:00|45.76|46.19|44.8|46|67000|23.991
1196087400|2007-11-26 14:30:00|46.21|47.31|45.64|45.72|241200|23.845
1196173800|2007-11-27 14:30:00|45.98|46.44|44.04|45.05|317200|23.496
1196260200|2007-11-28 14:30:00|45.05|45.86|44.89|45.44|419100|23.699
1196346600|2007-11-29 14:30:00|46.12|46.2|44.61|45|159400|23.47
1196433000|2007-11-30 14:30:00|45.4|45.97|44.83|45.93|513300|23.955
1196692200|2007-12-03 14:30:00|45.47|46.07|45.3|45.55|531400|23.756
1196778600|2007-12-04 14:30:00|45.26|46.41|44.91|46.25|261400|24.122
1196865000|2007-12-05 14:30:00|46.75|48.33|46.59|47.83|359800|24.946
1196951400|2007-12-06 14:30:00|47.35|48.69|47.35|48.05|117300|25.06
1197037800|2007-12-07 14:30:00|48.18|48.87|48.18|48.69|158300|25.394
1197297000|2007-12-10 14:30:00|48.99|49.15|48.59|48.74|101100|25.42
1197383400|2007-12-11 14:30:00|48.9|48.9|46.25|46.62|161700|24.315
1197469800|2007-12-12 14:30:00|47.45|47.94|45.31|45.93|240000|23.955
1197556200|2007-12-13 14:30:00|45.31|47.39|44.86|45.74|183500|23.856
1197642600|2007-12-14 14:30:00|45.71|46.59|45.39|46.15|135600|24.069
1197901800|2007-12-17 14:30:00|46.33|46.33|44.45|44.85|157500|23.391
1197988200|2007-12-18 14:30:00|44.81|45.78|44|44.9|143100|23.417
1198074600|2007-12-19 14:30:00|44.59|45.47|44.3|44.63|300500|23.277
1198161000|2007-12-20 14:30:00|44.62|46.18|44.62|46.1|164900|24.043
1198247400|2007-12-21 14:30:00|46.73|47.35|46.52|47.35|178900|24.695
1198506600|2007-12-24 14:30:00|47.62|47.96|47.37|47.88|21200|24.972
1198679400|2007-12-26 14:30:00|47.73|47.78|47.04|47.65|32300|24.852
1198765800|2007-12-27 14:30:00|47.44|47.44|45.6|45.6|89800|23.783
1198852200|2007-12-28 14:30:00|45.92|46.22|45.04|45.25|75400|23.6
1199111400|2007-12-31 14:30:00|45.25|45.25|44.1|44.63|136000|23.277
1199284200|2008-01-02 14:30:00|45|45|42.33|42.75|235900|22.296
1199370600|2008-01-03 14:30:00|42.96|44.37|42.72|44.2|163300|23.052
1199457000|2008-01-04 14:30:00|43.98|43.98|42.69|42.99|183300|22.421
1199716200|2008-01-07 14:30:00|42.93|44.76|42.93|43.61|197100|22.745
1199802600|2008-01-08 14:30:00|44.05|45.86|43.63|45.34|531700|23.647
1199889000|2008-01-09 14:30:00|45.35|46.67|44.71|46.67|557800|24.341
1199975400|2008-01-10 14:30:00|46.54|47.67|45.83|47.08|1190300|24.554
1200061800|2008-01-11 14:30:00|47.05|47.1|44.76|45.13|924900|23.537
1200321000|2008-01-14 14:30:00|45.5|45.68|44.5|44.86|237500|23.397
1200407400|2008-01-15 14:30:00|44.49|44.74|44|44.37|170700|23.141
1200493800|2008-01-16 14:30:00|44.01|44.22|42.26|43.44|279000|22.656
1200580200|2008-01-17 14:30:00|43.75|44.14|41.62|42.05|145100|21.931
1200666600|2008-01-18 14:30:00|42.1|42.25|40.26|40.6|661600|21.175
1201012200|2008-01-22 14:30:00|39.45|40.52|39.36|39.79|615900|20.752
1201098600|2008-01-23 14:30:00|39.21|39.74|36.71|39.69|735600|20.7
1201185000|2008-01-24 14:30:00|39.91|41.65|39.64|41.65|195500|21.722
1201271400|2008-01-25 14:30:00|41.71|43.19|41.71|42.82|577900|22.333
1201530600|2008-01-28 14:30:00|42.5|42.73|40.83|41.45|461700|21.618
1201617000|2008-01-29 14:30:00|41.38|42.05|40.42|41.08|500300|21.425
1201703400|2008-01-30 14:30:00|41.1|42.67|41.03|42.58|303700|22.207
1201789800|2008-01-31 14:30:00|41.59|43.12|41.5|42.88|321700|22.364
1201876200|2008-02-01 14:30:00|43.13|43.61|42.11|43.4|340300|22.635
1202135400|2008-02-04 14:30:00|43.05|44.9|42.86|43.01|190400|22.432
1202221800|2008-02-05 14:30:00|42.68|42.83|41.67|41.75|175100|21.775
1202308200|2008-02-06 14:30:00|41.67|43.72|41.67|43.32|356500|22.593
1202394600|2008-02-07 14:30:00|43.33|44.92|42.78|44.72|453100|23.324
1202481000|2008-02-08 14:30:00|44.69|46.14|43.96|44.5|968700|23.209
1202740200|2008-02-11 14:30:00|44.6|45.16|43.36|44.34|673100|23.125
1202826600|2008-02-12 14:30:00|44.63|45.9|44.6|44.89|338800|23.412
1202913000|2008-02-13 14:30:00|45.37|45.37|44.75|45.19|195400|23.569
1202999400|2008-02-14 14:30:00|45.59|45.86|44.27|45.53|166600|23.746
1203085800|2008-02-15 14:30:00|45.43|45.84|44.24|44.77|231000|23.35
1203431400|2008-02-19 14:30:00|44.97|47.21|44.97|45.89|384800|23.934
1203517800|2008-02-20 14:30:00|46.02|47.14|45.44|47.04|326700|24.534
1203604200|2008-02-21 14:30:00|47.21|48|46.83|47.72|250200|24.888
1203690600|2008-02-22 14:30:00|47.79|47.94|47.05|47.94|135300|25.003
1203949800|2008-02-25 14:30:00|47.88|48.22|47.05|47.99|229100|25.029
1204036200|2008-02-26 14:30:00|47.89|49.18|46.28|48.91|232700|25.509
1204122600|2008-02-27 14:30:00|48.89|49.18|48.21|48.92|601400|25.514
1204209000|2008-02-28 14:30:00|48.2|48.92|48.04|48.14|140700|25.107
1204295400|2008-02-29 14:30:00|47.99|48.2|45.79|45.97|121400|23.976
1204554600|2008-03-03 14:30:00|45.6|45.96|44.58|45.73|301300|23.85
1204641000|2008-03-04 14:30:00|45.69|45.89|44.02|44.6|260000|23.261
1204727400|2008-03-05 14:30:00|44.71|45.98|43.95|45.87|285200|23.923
1204813800|2008-03-06 14:30:00|45.87|46.34|44.16|44.44|415900|23.178
1204900200|2008-03-07 14:30:00|43.75|44.14|42.86|43.54|212000|22.708
1205155800|2008-03-10 13:30:00|43.31|44.16|41.57|41.95|217900|21.879
1205242200|2008-03-11 13:30:00|42.28|43.91|42.2|43.7|123400|22.792
1205328600|2008-03-12 13:30:00|43.67|44.48|42.92|43.01|234100|22.432
1205415000|2008-03-13 13:30:00|42.04|43.99|41.65|43.95|235900|22.922
1205501400|2008-03-14 13:30:00|43.9|44.29|42.29|43.3|216300|22.583
1205760600|2008-03-17 13:30:00|42.25|43.77|41.9|42.98|192300|22.416
1205847000|2008-03-18 13:30:00|43.81|45.69|43.68|45.55|203500|23.756
1205933400|2008-03-19 13:30:00|45.5|45.68|43.37|43.41|154200|22.64
1206019800|2008-03-20 13:30:00|43.25|43.63|42.27|43.31|132100|22.588
1206365400|2008-03-24 13:30:00|43.37|45.55|43.37|45.05|213000|23.496
1206451800|2008-03-25 13:30:00|44.81|45.94|44.75|45.67|70800|23.819
1206538200|2008-03-26 13:30:00|45.67|45.79|45.16|45.49|112300|23.725
1206624600|2008-03-27 13:30:00|45.84|46.54|45.44|45.76|73900|23.866
1206711000|2008-03-28 13:30:00|45.96|46.08|44.17|44.51|127900|23.214
1206970200|2008-03-31 13:30:00|44.55|45.43|43.85|45|339600|23.47
1207056600|2008-04-01 13:30:00|45.74|47.22|45.66|46.66|199300|24.335
1207143000|2008-04-02 13:30:00|46.57|48.35|46.25|47.52|217900|24.784
1207229400|2008-04-03 13:30:00|47.25|47.93|47.07|47.54|125900|24.794
1207315800|2008-04-04 13:30:00|47.33|48.61|46.87|47.5|192800|24.773
1207575000|2008-04-07 13:30:00|47.68|48.98|47.53|48.24|165800|25.159
1207661400|2008-04-08 13:30:00|47.45|48.19|47.45|48.06|266300|25.066
1207747800|2008-04-09 13:30:00|48.06|48.26|45.79|46.21|373400|24.101
1207834200|2008-04-10 13:30:00|46.29|46.43|45.06|45.63|337300|23.798
1207920600|2008-04-11 13:30:00|44.75|44.77|42.4|42.6|456600|22.218
1208179800|2008-04-14 13:30:00|42.55|42.9|41.62|41.74|257600|21.769
1208266200|2008-04-15 13:30:00|41.8|42.59|41.66|42.31|891400|22.067
1208352600|2008-04-16 13:30:00|42.52|43.33|42.45|42.83|112300|22.338
1208439000|2008-04-17 13:30:00|42.8|42.98|42.34|42.71|135000|22.275
1208525400|2008-04-18 13:30:00|43.3|43.35|42.58|42.75|113100|22.296
1208784600|2008-04-21 13:30:00|43|43.12|42.49|42.98|228200|22.416
1208871000|2008-04-22 13:30:00|42.71|43.03|42.47|42.67|436700|22.254
1208957400|2008-04-23 13:30:00|43.14|43.15|42.05|42.19|324900|22.004
1209043800|2008-04-24 13:30:00|42.29|42.68|41.9|42.01|261600|21.91
1209130200|2008-04-25 13:30:00|41.89|42.91|41.85|42.25|385700|22.035
1209389400|2008-04-28 13:30:00|42.2|42.34|41.32|41.37|345400|21.576
1209475800|2008-04-29 13:30:00|41.15|41.41|40|40.15|282300|20.94
1209562200|2008-04-30 13:30:00|40.1|41.07|40.1|40.87|150500|21.316
1209648600|2008-05-01 13:30:00|41.08|41.19|40.85|41.13|89900|21.451
1209735000|2008-05-02 13:30:00|41.26|41.63|41.09|41.5|108200|21.644
1209994200|2008-05-05 13:30:00|42|42.75|41.56|42.32|277500|22.072
1210080600|2008-05-06 13:30:00|42.33|42.42|41.5|42.2|630800|22.009
1210167000|2008-05-07 13:30:00|41.5|41.55|40.75|40.76|543900|22.023|divid|1.4661
1210253400|2008-05-08 13:30:00|41.09|41.09|39.85|40.04|452500|21.634
1210339800|2008-05-09 13:30:00|39.96|40.01|36.8|36.86|1482100|19.916
1210599000|2008-05-12 13:30:00|36.69|37.29|36.49|36.7|424300|19.83
1210685400|2008-05-13 13:30:00|36.61|36.61|35.09|35.5|1085700|19.181
1210771800|2008-05-14 13:30:00|35.6|35.85|35.15|35.44|1342000|19.149
1210858200|2008-05-15 13:30:00|35.75|36.55|35.36|36.17|695700|19.543
1210944600|2008-05-16 13:30:00|36.31|37.38|36.2|37.34|335100|20.176
1211203800|2008-05-19 13:30:00|37.37|38|37.16|37.34|370700|20.176
1211290200|2008-05-20 13:30:00|36.88|36.88|36.01|36.46|273000|19.7
1211376600|2008-05-21 13:30:00|36.46|36.46|34.84|35.07|1240000|18.949
1211463000|2008-05-22 13:30:00|35.07|35.07|33.94|34.21|995400|18.484
1211549400|2008-05-23 13:30:00|34.4|34.7|33.55|33.65|490000|18.182
1211895000|2008-05-27 13:30:00|34.59|34.63|34.13|34.48|744000|18.63
1211981400|2008-05-28 13:30:00|34.52|34.6|32.8|32.83|1933900|17.739
1212067800|2008-05-29 13:30:00|32.74|34.79|32.74|34.6|1280800|18.695
1212154200|2008-05-30 13:30:00|34.2|35.63|34.2|35.38|800000|19.116
1212413400|2008-06-02 13:30:00|35.51|35.86|35.01|35.75|694200|19.316
1212499800|2008-06-03 13:30:00|36.02|36.2|35.63|36.02|1135900|19.462
1212586200|2008-06-04 13:30:00|36.12|36.5|35.8|35.89|284000|19.392
1212672600|2008-06-05 13:30:00|35.79|36.5|35.67|36.03|372400|19.468
1212759000|2008-06-06 13:30:00|36.01|36.01|33.77|34.1|684000|18.425
1213018200|2008-06-09 13:30:00|34.43|34.43|33.63|34.06|231700|18.403
1213104600|2008-06-10 13:30:00|33.8|34.38|33.75|33.93|401300|18.333
1213191000|2008-06-11 13:30:00|33.55|34.3|33.55|33.92|856500|18.328
1213277400|2008-06-12 13:30:00|33.73|34.28|33.56|33.69|318400|18.203
1213363800|2008-06-13 13:30:00|34.03|34.55|33.3|33.5|495400|18.101
1213623000|2008-06-16 13:30:00|33.24|34.74|33.15|34.35|549600|18.56
1213709400|2008-06-17 13:30:00|34.43|34.95|34.03|34.21|477900|18.484
1213795800|2008-06-18 13:30:00|34.3|34.3|33.27|33.49|301500|18.095
1213882200|2008-06-19 13:30:00|33.53|33.9|33.4|33.7|358100|18.209
1213968600|2008-06-20 13:30:00|33.79|33.79|32.57|33.46|338700|18.079
1214227800|2008-06-23 13:30:00|33.51|33.7|32.03|32.16|285000|17.377
1214314200|2008-06-24 13:30:00|32.09|32.34|31.76|31.89|686200|17.231
1214400600|2008-06-25 13:30:00|32.57|33.09|31.28|31.58|523600|17.063
1214487000|2008-06-26 13:30:00|30.81|31.45|30|30.12|610500|16.274
1214573400|2008-06-27 13:30:00|30.1|30.14|29.44|29.44|788400|15.907
1214832600|2008-06-30 13:30:00|29.67|29.67|28.95|29.37|532600|15.869
1214919000|2008-07-01 13:30:00|29.01|29.98|28.92|29.58|449500|15.983
1215005400|2008-07-02 13:30:00|29.77|30.04|29.02|29.83|405500|16.118
1215091800|2008-07-03 13:30:00|29.8|30.16|29.45|30.01|315300|16.215
1215437400|2008-07-07 13:30:00|29.69|30.77|29.14|29.87|503000|16.139
1215523800|2008-07-08 13:30:00|29.73|30.3|29.12|29.87|620700|16.139
1215610200|2008-07-09 13:30:00|28.61|28.81|26.38|26.42|1312100|14.275
1215696600|2008-07-10 13:30:00|26.87|27.01|25.8|26.18|606800|14.146
1215783000|2008-07-11 13:30:00|26|26.26|24.61|26.22|573900|14.167
1216042200|2008-07-14 13:30:00|26.5|26.71|26.01|26.54|362400|14.34
1216128600|2008-07-15 13:30:00|26.49|27.18|25.69|26.95|374700|14.562
1216215000|2008-07-16 13:30:00|25.95|28.66|25.23|28.51|1178000|15.404
1216301400|2008-07-17 13:30:00|28.9|29.82|28.26|29.73|719200|16.064
1216387800|2008-07-18 13:30:00|29.48|30.19|28.66|29.39|313500|15.88
1216647000|2008-07-21 13:30:00|29.8|30.07|29.23|29.48|438600|15.929
1216733400|2008-07-22 13:30:00|29.45|31.36|28.93|31.31|1169800|16.917
1216819800|2008-07-23 13:30:00|31.33|32.28|31.23|32.22|504600|17.409
1216906200|2008-07-24 13:30:00|31.89|32.09|30.09|30.5|689000|16.48
1216992600|2008-07-25 13:30:00|30.65|30.95|30.05|30.3|311200|16.372
1217251800|2008-07-28 13:30:00|31.55|31.55|29.2|29.81|260100|16.107
1217338200|2008-07-29 13:30:00|30.18|30.98|30.12|30.81|196600|16.647
1217424600|2008-07-30 13:30:00|31|31.43|29.49|29.82|699400|16.112
1217511000|2008-07-31 13:30:00|29.81|30.08|29.19|29.7|352800|16.047
1217597400|2008-08-01 13:30:00|29.88|30.08|28.95|29.3|320200|15.831
1217856600|2008-08-04 13:30:00|29.7|29.7|28.84|29.43|309500|15.902
1217943000|2008-08-05 13:30:00|28.42|29.19|28.41|28.76|565900|15.54
1218029400|2008-08-06 13:30:00|28.84|29.12|28|28.28|829900|15.28
1218115800|2008-08-07 13:30:00|29.26|29.26|27.24|27.39|545100|14.799
1218202200|2008-08-08 13:30:00|27.66|28.12|27|27.47|499500|14.843
1218461400|2008-08-11 13:30:00|27.75|28.56|27.3|28.12|451300|15.194
1218547800|2008-08-12 13:30:00|28.2|28.37|27.63|27.88|291400|15.064
1218634200|2008-08-13 13:30:00|27.65|27.89|27.3|27.87|282800|15.059
1218720600|2008-08-14 13:30:00|27.74|27.76|27.45|27.63|210400|14.929
1218807000|2008-08-15 13:30:00|27.38|28.61|27.38|28.09|420100|15.178
1219066200|2008-08-18 13:30:00|27.88|28.13|27.54|28.07|220400|15.167
1219152600|2008-08-19 13:30:00|27.98|28.13|27.72|27.91|209200|15.08
1219239000|2008-08-20 13:30:00|27.96|28.92|27.61|28.77|359000|15.545
1219325400|2008-08-21 13:30:00|28.6|29.46|28.53|28.54|421000|15.421
1219411800|2008-08-22 13:30:00|28.6|29.02|28.55|28.94|164300|15.637
1219671000|2008-08-25 13:30:00|28.9|29.49|28.57|29.04|232300|15.691
1219757400|2008-08-26 13:30:00|29.2|29.2|28.1|28.6|197500|15.453
1219843800|2008-08-27 13:30:00|28.62|28.62|28|28.4|154000|15.345
1219930200|2008-08-28 13:30:00|28.35|28.99|28.31|28.94|144800|15.637
1220016600|2008-08-29 13:30:00|29.27|29.27|28.27|28.49|124800|15.394
1220362200|2008-09-02 13:30:00|29.04|29.39|28.6|29.23|293400|15.794
1220448600|2008-09-03 13:30:00|29.18|29.67|28.72|28.86|184000|15.594
1220535000|2008-09-04 13:30:00|28.94|28.96|27.6|27.74|219300|14.988
1220621400|2008-09-05 13:30:00|27.24|27.9|27.24|27.65|228100|14.94
1220880600|2008-09-08 13:30:00|28.01|28.01|27.1|27.4|249100|14.805
1220967000|2008-09-09 13:30:00|28.01|28.01|27.12|27.3|388800|14.751
1221053400|2008-09-10 13:30:00|27.18|27.67|27.13|27.34|233400|14.772
1221139800|2008-09-11 13:30:00|27|27.68|26.9|27.55|282200|14.886
1221226200|2008-09-12 13:30:00|27.69|29.01|27.63|28.51|257100|15.404
1221485400|2008-09-15 13:30:00|27.61|28.09|26.82|27.5|541700|14.859
1221571800|2008-09-16 13:30:00|27.5|28.1|26.5|27.94|703300|15.097
1221658200|2008-09-17 13:30:00|26.61|27.21|25.93|26.46|400600|14.297
1221744600|2008-09-18 13:30:00|27.23|27.23|25.21|25.89|685100|13.989
1221831000|2008-09-19 13:30:00|27|27.76|26.53|26.7|421300|14.427
1222090200|2008-09-22 13:30:00|27.1|27.25|26.7|26.85|220900|14.508
1222176600|2008-09-23 13:30:00|27.7|28.75|26.67|27.05|309600|14.616
1222263000|2008-09-24 13:30:00|26.88|27.09|26.43|26.7|208300|14.427
1222349400|2008-09-25 13:30:00|27.25|27.34|26.55|26.89|282700|14.529
1222435800|2008-09-26 13:30:00|26.88|26.88|26.07|26.3|263900|14.21
1222695000|2008-09-29 13:30:00|26.29|26.29|24.36|24.55|320100|13.265
1222781400|2008-09-30 13:30:00|24.56|25.77|24.34|25.56|293700|13.811
1222867800|2008-10-01 13:30:00|24.75|25.63|24.26|24.93|258400|13.47
1222954200|2008-10-02 13:30:00|24.68|24.77|23.16|23.38|236400|12.633
1223040600|2008-10-03 13:30:00|24.5|24.5|22.97|23.07|262600|12.465
1223299800|2008-10-06 13:30:00|22.15|22.5|19.85|21.01|437900|11.352
1223386200|2008-10-07 13:30:00|20.96|21.98|19.66|19.73|255900|10.66
1223472600|2008-10-08 13:30:00|18.01|20.43|18.01|19.7|453900|10.644
1223559000|2008-10-09 13:30:00|20.06|20.37|17.91|18.22|464500|9.845
1223645400|2008-10-10 13:30:00|18|18|15.88|16.86|386600|9.11
1223904600|2008-10-13 13:30:00|16.85|18.7|16.84|18.7|188900|10.104
1223991000|2008-10-14 13:30:00|19.72|19.75|19.03|19.6|379000|10.59
1224077400|2008-10-15 13:30:00|20.02|20.02|18.19|18.25|254800|9.861
1224163800|2008-10-16 13:30:00|17.95|19.33|17.1|19.3|421600|10.428
1224250200|2008-10-17 13:30:00|19.51|20.15|18.8|19.9|514300|10.752
1224509400|2008-10-20 13:30:00|20.25|20.92|20.18|20.6|214400|11.131
1224595800|2008-10-21 13:30:00|20.4|20.51|19.3|19.38|247100|10.471
1224682200|2008-10-22 13:30:00|19.37|19.37|17.83|18.13|305100|9.796
1224768600|2008-10-23 13:30:00|18.33|18.35|17.59|17.99|255200|9.72
1224855000|2008-10-24 13:30:00|16.26|17.09|16.25|16.89|514400|9.126
1225114200|2008-10-27 13:30:00|16.53|17.14|15.42|15.42|466000|8.332
1225200600|2008-10-28 13:30:00|14.74|16.66|14.61|16.46|709400|9.104|divid|0.35636
1225287000|2008-10-29 13:30:00|16.4|19.35|16.28|18.55|451600|10.26
1225373400|2008-10-30 13:30:00|18.62|18.97|18.02|18.43|687200|10.194
1225459800|2008-10-31 13:30:00|18.35|18.52|16.98|18.27|942500|10.105
1225722600|2008-11-03 14:30:00|18.45|19.68|18.45|19.48|510100|10.774
1225809000|2008-11-04 14:30:00|20.21|20.26|18.98|19.36|669700|10.708
1225895400|2008-11-05 14:30:00|19.3|19.33|17.96|18.15|875400|10.039
1225981800|2008-11-06 14:30:00|18.2|19.15|18.02|18.47|887800|10.216
1226068200|2008-11-07 14:30:00|18.6|19.38|18.23|18.85|758500|10.426
1226327400|2008-11-10 14:30:00|18.96|19.14|18.12|19.09|213700|10.559
1226413800|2008-11-11 14:30:00|19.09|19.61|18.79|19.28|401500|10.664
1226500200|2008-11-12 14:30:00|18.45|19.03|17.85|18.1|271200|10.011
1226586600|2008-11-13 14:30:00|17.9|19.17|17.42|19.16|274200|10.597
1226673000|2008-11-14 14:30:00|18.86|19.34|17.89|18.2|241200|10.066
1226932200|2008-11-17 14:30:00|17.99|18.98|17.99|18.03|273100|9.972
1227018600|2008-11-18 14:30:00|18.03|18.19|17.54|18.01|227400|9.961
1227105000|2008-11-19 14:30:00|17.82|18.46|17.67|18|456200|9.956
1227191400|2008-11-20 14:30:00|17.66|17.66|16.95|17.45|437800|9.652
1227277800|2008-11-21 14:30:00|17.17|19.52|17.17|19.1|682900|10.564
1227537000|2008-11-24 14:30:00|19.02|20.34|18.96|19.95|320100|11.034
1227623400|2008-11-25 14:30:00|20.3|20.66|19.87|20.45|207500|11.311
1227709800|2008-11-26 14:30:00|20.46|21.74|20.28|21.02|125300|11.626
1227882600|2008-11-28 14:30:00|21.39|23.26|21.31|22.2|237000|12.279
1228141800|2008-12-01 14:30:00|21.09|22.1|19.99|19.99|264000|11.056
1228228200|2008-12-02 14:30:00|20.3|20.75|19.84|20.74|223600|11.471
1228314600|2008-12-03 14:30:00|21.34|21.37|20.3|21.02|191200|11.626
1228401000|2008-12-04 14:30:00|20.67|21.61|20.28|20.41|179200|11.289
1228487400|2008-12-05 14:30:00|20.41|20.41|19.2|20.14|384400|11.139
1228746600|2008-12-08 14:30:00|20.63|21.52|20.58|21.38|131900|11.825
1228833000|2008-12-09 14:30:00|21.02|21.7|20.71|20.82|233300|11.516
1228919400|2008-12-10 14:30:00|21.72|21.72|20.52|20.73|411100|11.466
1229005800|2008-12-11 14:30:00|21.23|21.48|20.26|20.45|189000|11.311
1229092200|2008-12-12 14:30:00|20.2|20.8|20.2|20.73|127300|11.466
1229351400|2008-12-15 14:30:00|20.72|20.72|19.75|20.18|162200|11.162
1229437800|2008-12-16 14:30:00|20.21|22.09|20.21|21.89|360500|12.107
1229524200|2008-12-17 14:30:00|21.32|21.88|21.1|21.6|411400|11.947
1229610600|2008-12-18 14:30:00|21.67|22.1|21.08|21.2|294000|11.726
1229697000|2008-12-19 14:30:00|20.48|21.99|20.48|21.71|302100|12.008
1229956200|2008-12-22 14:30:00|21.47|22.58|21.24|22.26|278200|12.312
1230042600|2008-12-23 14:30:00|22.13|23.41|22.03|22.52|291600|12.456
1230129000|2008-12-24 14:30:00|22.75|22.75|21.9|22.24|370600|12.301
1230301800|2008-12-26 14:30:00|22.52|22.56|21.88|22.23|125800|12.295
1230561000|2008-12-29 14:30:00|22.36|22.36|21.89|21.97|155700|12.152
1230647400|2008-12-30 14:30:00|22.07|22.08|21.74|21.99|110000|12.163
1230733800|2008-12-31 14:30:00|21.99|23.15|21.89|23.02|297100|12.732
1230906600|2009-01-02 14:30:00|23.2|23.44|22.82|22.94|241900|12.688
1231165800|2009-01-05 14:30:00|21.92|22.94|21.92|22.83|338000|12.627
1231252200|2009-01-06 14:30:00|22.95|23.43|22.41|23.08|496400|12.766
1231338600|2009-01-07 14:30:00|23|23.09|22.09|22.43|288900|12.406
1231425000|2009-01-08 14:30:00|22.32|22.32|21.44|21.55|232600|11.919
1231511400|2009-01-09 14:30:00|21.64|21.69|20.69|20.69|147000|11.444
1231770600|2009-01-12 14:30:00|20.43|20.8|20.07|20.39|141100|11.278
1231857000|2009-01-13 14:30:00|20.39|20.39|19.87|20.06|313800|11.095
1231943400|2009-01-14 14:30:00|19.62|19.62|18.46|18.62|552300|10.299
1232029800|2009-01-15 14:30:00|18.58|18.86|17.82|18.59|577200|10.282
1232116200|2009-01-16 14:30:00|19.18|19.18|18.12|18.75|414700|10.371
1232461800|2009-01-20 14:30:00|18.26|18.75|18.2|18.61|640400|10.293
1232548200|2009-01-21 14:30:00|18.6|19.23|18.19|19.23|368400|10.636
1232634600|2009-01-22 14:30:00|18.81|19|18.43|18.9|211300|10.454
1232721000|2009-01-23 14:30:00|17.83|18.7|17.78|18.7|355600|10.343
1232980200|2009-01-26 14:30:00|18.51|18.8|18.05|18.68|150400|10.332
1233066600|2009-01-27 14:30:00|18.46|18.64|18.25|18.6|164000|10.288
1233153000|2009-01-28 14:30:00|18.71|19.47|18.62|19.36|86800|10.708
1233239400|2009-01-29 14:30:00|18.94|19.5|18.6|18.6|121300|10.288
1233325800|2009-01-30 14:30:00|18.03|19.05|18.03|18.7|165000|10.343
1233585000|2009-02-02 14:30:00|18.06|18.67|17.7|18.5|252600|10.232
1233671400|2009-02-03 14:30:00|18.5|18.87|18.15|18.77|154600|10.382
1233757800|2009-02-04 14:30:00|18.64|18.97|18.06|18.27|113200|10.105
1233844200|2009-02-05 14:30:00|18.2|18.53|17.6|18.39|188000|10.172
1233930600|2009-02-06 14:30:00|18.18|19.12|18.18|19.03|96000|10.526
1234189800|2009-02-09 14:30:00|19.22|19.58|19.2|19.47|100000|10.769
1234276200|2009-02-10 14:30:00|19.44|19.63|18.98|18.99|124300|10.503
1234362600|2009-02-11 14:30:00|19.25|19.31|18.72|19.02|61700|10.52
1234449000|2009-02-12 14:30:00|18.95|19.25|18.7|18.8|151400|10.398
1234535400|2009-02-13 14:30:00|18.44|19.03|18.25|18.99|93500|10.503
1234881000|2009-02-17 14:30:00|18.61|18.91|18.09|18.65|128000|10.315
1234967400|2009-02-18 14:30:00|18.54|18.54|17.71|17.85|153300|9.873
1235053800|2009-02-19 14:30:00|17.9|18.17|17.57|17.61|89500|9.74
1235140200|2009-02-20 14:30:00|17.48|17.48|16.64|17.1|169200|9.458
1235399400|2009-02-23 14:30:00|17.06|17.43|16.95|16.98|86400|9.392
1235485800|2009-02-24 14:30:00|16.91|16.96|16.55|16.92|252500|9.358
1235572200|2009-02-25 14:30:00|16.72|17.46|16.59|17.32|110000|9.58
1235658600|2009-02-26 14:30:00|17.29|17.76|17.19|17.4|144200|9.624
1235745000|2009-02-27 14:30:00|16.67|17.5|16.59|16.99|325100|9.397
1236004200|2009-03-02 14:30:00|16.24|16.62|15.5|15.85|115000|8.767
1236090600|2009-03-03 14:30:00|15.16|16.01|15.16|15.51|227200|8.579
1236177000|2009-03-04 14:30:00|16.5|16.5|15.57|16.18|288300|8.949
1236263400|2009-03-05 14:30:00|14.79|16.15|14.79|16.1|158700|8.905
1236349800|2009-03-06 14:30:00|16.15|16.19|14.85|15.16|546200|8.385
1236605400|2009-03-09 13:30:00|14.73|15.09|13.95|14.42|238600|7.976
1236691800|2009-03-10 13:30:00|14.7|15.48|14.61|15.48|352400|8.562
1236778200|2009-03-11 13:30:00|15.66|16.02|15.35|15.99|138200|8.844
1236864600|2009-03-12 13:30:00|16|16.19|15.51|16.1|176600|8.905
1236951000|2009-03-13 13:30:00|16.2|17.02|16.13|16.74|164800|9.259
1237210200|2009-03-16 13:30:00|16.85|17.52|16.57|16.9|101600|9.347
1237296600|2009-03-17 13:30:00|16.9|17.28|16.71|17.1|242400|9.458
1237383000|2009-03-18 13:30:00|17.26|17.81|17.13|17.56|186400|9.712
1237469400|2009-03-19 13:30:00|17.65|18|17.29|17.69|813700|9.784
1237555800|2009-03-20 13:30:00|17.69|17.7|16.99|17.03|142300|9.419
1237815000|2009-03-23 13:30:00|17.33|17.94|17.3|17.83|79500|9.862
1237901400|2009-03-24 13:30:00|18|18.17|17.36|17.41|121000|9.629
1237987800|2009-03-25 13:30:00|17.41|17.82|16.76|17.14|165800|9.48
1238074200|2009-03-26 13:30:00|16.23|18.32|16.23|17.69|167400|9.784
1238160600|2009-03-27 13:30:00|17.7|18.03|17.27|17.78|371000|9.834
1238419800|2009-03-30 13:30:00|16.67|17.78|16.56|17.7|363000|9.79
1238506200|2009-03-31 13:30:00|17.8|18.68|17.8|18.25|196300|10.094
1238592600|2009-04-01 13:30:00|18.77|18.77|17.98|18.22|147100|10.078
1238679000|2009-04-02 13:30:00|18.6|19.64|18.49|19.29|150300|10.669
1238765400|2009-04-03 13:30:00|19.5|20.07|19.25|19.51|115800|10.791
1239024600|2009-04-06 13:30:00|19.57|19.58|19.05|19.05|127700|10.537
1239111000|2009-04-07 13:30:00|18.83|19.04|18.21|18.3|111600|10.122
1239197400|2009-04-08 13:30:00|18.58|18.99|18.58|18.94|69900|10.476
1239283800|2009-04-09 13:30:00|19.68|19.7|19.09|19.69|53900|10.891
1239629400|2009-04-13 13:30:00|19.7|20.25|19.4|20.22|62300|11.184
1239715800|2009-04-14 13:30:00|19.94|20.21|19.71|19.94|72600|11.029
1239802200|2009-04-15 13:30:00|19.51|20.27|19.51|20|143400|11.062
1239888600|2009-04-16 13:30:00|20.11|20.89|19.8|20.69|83400|11.444
1239975000|2009-04-17 13:30:00|20.79|21.1|20.64|21.01|107300|11.621
1240234200|2009-04-20 13:30:00|20.86|21.01|19.96|20.25|145700|11.2
1240320600|2009-04-21 13:30:00|19.61|20.8|19.45|20.54|150400|11.361
1240407000|2009-04-22 13:30:00|20.72|21.62|20.59|20.94|159000|11.582
1240493400|2009-04-23 13:30:00|21.29|22.48|21.1|22.25|280500|12.306
1240579800|2009-04-24 13:30:00|22.42|24.65|21.78|24.09|373000|13.324
1240839000|2009-04-27 13:30:00|22.38|22.38|18.5|19.98|918500|11.051
1240925400|2009-04-28 13:30:00|20.24|21.12|20.12|20.66|1109300|11.427
1241011800|2009-04-29 13:30:00|20.37|21.11|20.03|20.95|352700|11.587
1241098200|2009-04-30 13:30:00|20.89|21.22|20.05|20.56|292100|11.372
1241184600|2009-05-01 13:30:00|20.4|20.54|20|20.26|147400|11.206
1241443800|2009-05-04 13:30:00|20.93|21.3|20.62|20.8|236200|11.505
1241530200|2009-05-05 13:30:00|21.1|21.3|20.8|21.04|271200|11.637
1241616600|2009-05-06 13:30:00|21.17|21.17|20.5|20.9|231600|11.56
1241703000|2009-05-07 13:30:00|21.47|21.76|20.95|21.36|389900|11.814
1241789400|2009-05-08 13:30:00|21.69|22.09|21|21.85|297600|12.085
1242048600|2009-05-11 13:30:00|21.95|22.05|21.5|21.94|1472200|12.135
1242135000|2009-05-12 13:30:00|21.94|21.98|21.2|21.54|247700|11.914
1242221400|2009-05-13 13:30:00|21.49|21.49|20.61|20.73|167600|11.466
1242307800|2009-05-14 13:30:00|20.68|21.28|20.68|21.25|84300|11.753
1242394200|2009-05-15 13:30:00|21|21.71|21|21.62|243300|11.958
1242653400|2009-05-18 13:30:00|21.62|22.13|21.57|22.01|223400|12.174
1242739800|2009-05-19 13:30:00|22.13|22.7|21.94|22.48|353700|12.434
1242826200|2009-05-20 13:30:00|22|22|21.16|21.21|208900|12.367|divid|1.1555
1242912600|2009-05-21 13:30:00|21.06|21.17|20.54|20.72|104300|12.081
1242999000|2009-05-22 13:30:00|20.23|20.82|20.23|20.65|76000|12.04
1243344600|2009-05-26 13:30:00|20.65|21.48|20.65|21.43|467500|12.495
1243431000|2009-05-27 13:30:00|21.66|21.66|20.42|20.48|144300|11.941
1243517400|2009-05-28 13:30:00|20.27|21.01|20.2|20.74|276400|12.093
1243603800|2009-05-29 13:30:00|20.84|21.34|20.78|21.07|102500|12.285
1243863000|2009-06-01 13:30:00|20.5|21.41|20.5|20.69|164800|12.064
1243949400|2009-06-02 13:30:00|20.5|21.31|20.5|21.07|631200|12.285
1244035800|2009-06-03 13:30:00|21.07|21.19|20.35|20.52|320900|11.965
1244122200|2009-06-04 13:30:00|20.74|20.93|20.29|20.6|257900|12.011
1244208600|2009-06-05 13:30:00|20.68|21.18|20.61|20.62|264500|12.023
1244467800|2009-06-08 13:30:00|20.74|20.86|20.51|20.69|65800|12.064
1244554200|2009-06-09 13:30:00|20.83|21.14|20.63|21.13|89700|12.32
1244640600|2009-06-10 13:30:00|21.13|22.87|21.01|22.46|377000|13.096
1244727000|2009-06-11 13:30:00|22.2|24.4|22.2|24.13|422600|14.07
1244813400|2009-06-12 13:30:00|23.57|24.29|23.25|23.96|181400|13.97
1245072600|2009-06-15 13:30:00|23.74|23.9|23.26|23.43|135400|13.661
1245159000|2009-06-16 13:30:00|23.26|23.47|22.59|22.7|322400|13.236
1245245400|2009-06-17 13:30:00|22.53|23.1|22.43|22.83|398600|13.312
1245331800|2009-06-18 13:30:00|22.6|23.01|22.4|22.99|115700|13.405
1245418200|2009-06-19 13:30:00|23.53|23.84|22.93|23.81|156500|13.883
1245677400|2009-06-22 13:30:00|23.5|23.81|23.09|23.29|336900|13.58
1245763800|2009-06-23 13:30:00|23.83|23.83|22.95|23.37|261800|13.626
1245850200|2009-06-24 13:30:00|23.63|24.13|23.63|23.91|177000|13.941
1245936600|2009-06-25 13:30:00|23.79|25.31|23.75|25.17|221400|14.676
1246023000|2009-06-26 13:30:00|25.05|25.49|24.9|25.27|230900|14.734
1246282200|2009-06-29 13:30:00|25.38|25.59|25.07|25.5|239700|14.868
1246368600|2009-06-30 13:30:00|25.56|25.84|25.18|25.66|156300|14.962
1246455000|2009-07-01 13:30:00|25.41|26.49|25.41|26.22|179800|15.288
1246541400|2009-07-02 13:30:00|25.33|25.9|25.07|25.85|62800|15.072
1246887000|2009-07-06 13:30:00|25.14|25.38|24.64|25.3|124800|14.752
1246973400|2009-07-07 13:30:00|25.28|25.28|24.6|24.95|105800|14.548
1247059800|2009-07-08 13:30:00|24.94|24.97|24.23|24.61|228300|14.349
1247146200|2009-07-09 13:30:00|24.95|25.4|24.66|25.2|151000|14.693
1247232600|2009-07-10 13:30:00|25.07|25.47|24.86|25.37|189900|14.793
1247491800|2009-07-13 13:30:00|25.44|25.93|25.16|25.53|151600|14.886
1247578200|2009-07-14 13:30:00|25.59|25.91|25.33|25.8|100200|15.043
1247664600|2009-07-15 13:30:00|26.02|26.82|26.01|26.75|121000|15.597
1247751000|2009-07-16 13:30:00|26.27|26.56|26.03|26.48|60200|15.44
1247837400|2009-07-17 13:30:00|26.53|26.59|26.21|26.46|43000|15.428
1248096600|2009-07-20 13:30:00|26.65|27.11|26.44|26.9|69600|15.685
1248183000|2009-07-21 13:30:00|27.23|27.41|26.49|27.18|182800|15.848
1248269400|2009-07-22 13:30:00|27.19|27.8|27.11|27.65|76300|16.122
1248355800|2009-07-23 13:30:00|27.79|29.29|27.66|28.93|161900|16.868
1248442200|2009-07-24 13:30:00|28.43|28.88|27.79|28.24|103400|16.466
1248701400|2009-07-27 13:30:00|28.39|28.39|27.68|27.85|89000|16.239
1248787800|2009-07-28 13:30:00|27.9|27.9|27.04|27.33|54200|15.935
1248874200|2009-07-29 13:30:00|27.53|27.56|26.58|27.1|87600|15.801
1248960600|2009-07-30 13:30:00|27.44|27.48|26.63|26.91|123200|15.69
1249047000|2009-07-31 13:30:00|26.9|28.21|26.9|27.91|250000|16.274
1249306200|2009-08-03 13:30:00|28.38|28.94|28.19|28.86|176000|16.827
1249392600|2009-08-04 13:30:00|28.63|29.1|28.21|29.01|170200|16.915
1249479000|2009-08-05 13:30:00|28.94|29.34|28.42|29.08|74600|16.956
1249565400|2009-08-06 13:30:00|29.39|29.97|29.39|29.74|197300|17.341
1249651800|2009-08-07 13:30:00|29.87|30.49|29.54|30|150100|17.492
1249911000|2009-08-10 13:30:00|29.97|30.18|29.54|29.73|123100|17.335
1249997400|2009-08-11 13:30:00|29.56|29.56|29|29.1|228200|16.967
1250083800|2009-08-12 13:30:00|29.1|29.34|28.55|28.62|108900|16.688
1250170200|2009-08-13 13:30:00|28.79|28.86|28.16|28.32|139700|16.513
1250256600|2009-08-14 13:30:00|28.43|29.05|27.79|27.86|208200|16.244
1250515800|2009-08-17 13:30:00|27.78|27.88|26.53|26.69|188200|15.562
1250602200|2009-08-18 13:30:00|26.79|26.79|26.02|26.26|333300|15.311
1250688600|2009-08-19 13:30:00|26.05|26.4|25.51|25.99|235000|15.154
1250775000|2009-08-20 13:30:00|25.59|26.32|25.46|26.14|193000|15.241
1250861400|2009-08-21 13:30:00|26.59|27.52|26.3|27.29|193800|15.912
1251120600|2009-08-24 13:30:00|27.44|27.88|27.33|27.61|187200|16.099
1251207000|2009-08-25 13:30:00|27.6|28.55|27.6|28.44|200600|16.583
1251293400|2009-08-26 13:30:00|28.63|28.63|27.67|27.73|196500|16.169
1251379800|2009-08-27 13:30:00|27.73|28.01|27.36|27.8|139200|16.209
1251466200|2009-08-28 13:30:00|27.75|27.93|27.55|27.72|108100|16.163
1251725400|2009-08-31 13:30:00|27.44|27.44|25.8|26.17|124200|15.259
1251811800|2009-09-01 13:30:00|25.75|26.82|25.71|25.73|131800|15.002
1251898200|2009-09-02 13:30:00|25.1|25.86|25.1|25.49|78300|14.862
1251984600|2009-09-03 13:30:00|26.1|26.63|25.97|26.53|136200|15.469
1252071000|2009-09-04 13:30:00|26.5|27.07|26.46|27.07|108000|15.784
1252416600|2009-09-08 13:30:00|27.2|28.47|27.2|28.39|150100|16.553
1252503000|2009-09-09 13:30:00|28.39|28.61|27.84|28.16|327200|16.419
1252589400|2009-09-10 13:30:00|28.31|28.98|28.29|28.78|55300|16.781
1252675800|2009-09-11 13:30:00|28.95|28.95|28.46|28.7|71600|16.734
1252935000|2009-09-14 13:30:00|28.45|28.89|28.37|28.63|55400|16.693
1253021400|2009-09-15 13:30:00|28.7|28.91|28.31|28.44|124600|16.583
1253107800|2009-09-16 13:30:00|28.49|28.8|27.39|28.69|228300|16.728
1253194200|2009-09-17 13:30:00|28.57|29.36|28.57|29.35|110700|17.113
1253280600|2009-09-18 13:30:00|29.1|30.07|28.86|30.04|111500|17.515
1253539800|2009-09-21 13:30:00|29.65|29.95|29.57|29.59|34900|17.253
1253626200|2009-09-22 13:30:00|29.61|29.89|29|29.57|103600|17.241
1253712600|2009-09-23 13:30:00|29.28|29.8|29.19|29.31|70800|17.09
1253799000|2009-09-24 13:30:00|29.55|29.55|28.81|29.17|115000|17.008
1253885400|2009-09-25 13:30:00|29.01|29.31|28.24|28.25|59600|16.472
1254144600|2009-09-28 13:30:00|28.18|29.42|27.91|29.38|88300|17.131
1254231000|2009-09-29 13:30:00|29.37|29.61|28.68|28.76|44000|16.769
1254317400|2009-09-30 13:30:00|28.8|29.12|28.19|28.19|149200|16.437
1254403800|2009-10-01 13:30:00|28.07|28.37|27.21|27.35|101800|15.947
1254490200|2009-10-02 13:30:00|27.56|28.71|26.71|26.91|135300|15.69
1254749400|2009-10-05 13:30:00|27.15|27.41|26.91|27.25|111700|15.889
1254835800|2009-10-06 13:30:00|27.45|28.4|27.45|27.89|223200|16.262
1254922200|2009-10-07 13:30:00|28.02|28.29|27.63|28.27|53100|16.483
1255008600|2009-10-08 13:30:00|28.14|28.84|28.14|28.38|56900|16.548
1255095000|2009-10-09 13:30:00|28.15|28.87|28.15|28.38|28200|16.548
1255354200|2009-10-12 13:30:00|28.55|29.59|28.48|29.46|74400|17.177
1255440600|2009-10-13 13:30:00|29.66|29.66|29.35|29.59|56900|17.253
1255527000|2009-10-14 13:30:00|29.8|30.12|29.47|29.64|107600|17.282
1255613400|2009-10-15 13:30:00|29.23|29.69|29.18|29.63|58400|17.276
1255699800|2009-10-16 13:30:00|29.67|29.89|29.12|29.72|95700|17.329
1255959000|2009-10-19 13:30:00|29.67|29.89|29.47|29.81|45000|17.381
1256045400|2009-10-20 13:30:00|29.63|29.77|28.65|28.94|122800|16.874
1256131800|2009-10-21 13:30:00|29|29.4|28.79|28.83|144700|16.81
1256218200|2009-10-22 13:30:00|28.64|28.64|28.34|28.48|147200|16.606
1256304600|2009-10-23 13:30:00|28.42|28.65|28.13|28.46|100800|16.594
1256563800|2009-10-26 13:30:00|28.5|28.71|27|27|114200|15.743
1256650200|2009-10-27 13:30:00|26.36|27.35|26.25|26.67|106500|15.551
1256736600|2009-10-28 13:30:00|25.93|26.47|25.21|25.32|219200|15.008|divid|0.435529
1256823000|2009-10-29 13:30:00|26.09|26.24|25.77|26.02|190400|15.423
1256909400|2009-10-30 13:30:00|26.18|26.18|24.95|25.46|163000|15.091
1257172200|2009-11-02 14:30:00|25.63|26.08|25.26|25.64|81400|15.198
1257258600|2009-11-03 14:30:00|25|26.03|25|25.99|103400|15.406
1257345000|2009-11-04 14:30:00|26.05|26.33|25.71|25.94|184500|15.376
1257431400|2009-11-05 14:30:00|26.01|26.28|25.91|26|249300|15.412
1257517800|2009-11-06 14:30:00|25.99|26.13|25.8|26.05|119700|15.441
1257777000|2009-11-09 14:30:00|26.23|27.59|26.14|27.56|267700|16.336
1257863400|2009-11-10 14:30:00|27.71|28.55|27.53|27.97|176600|16.579
1257949800|2009-11-11 14:30:00|28.33|28.4|27.82|27.88|47700|16.526
1258036200|2009-11-12 14:30:00|27.85|28.22|26.93|26.99|66600|15.998
1258122600|2009-11-13 14:30:00|27.1|27.92|27.08|27.83|38200|16.496
1258381800|2009-11-16 14:30:00|27.76|28.3|27.76|28.19|39800|16.71
1258468200|2009-11-17 14:30:00|28.17|28.36|27.97|28.32|63600|16.787
1258554600|2009-11-18 14:30:00|28.36|28.37|27.58|27.84|115800|16.502
1258641000|2009-11-19 14:30:00|27.64|27.64|26.67|27.04|109700|16.028
1258727400|2009-11-20 14:30:00|26.75|27.83|26.74|27.8|37900|16.478
1258986600|2009-11-23 14:30:00|28.06|28.79|27.31|28.6|75700|16.953
1259073000|2009-11-24 14:30:00|28.35|28.55|28.08|28.36|85500|16.81
1259159400|2009-11-25 14:30:00|28.13|28.43|27.97|28.16|193000|16.692
1259332200|2009-11-27 14:30:00|27.3|27.94|27.14|27.46|71400|16.277
1259591400|2009-11-30 14:30:00|27.76|28.33|27.16|28.28|240200|16.763
1259677800|2009-12-01 14:30:00|28.33|29.14|28.19|28.66|225100|16.988
1259764200|2009-12-02 14:30:00|29.01|29.25|28.76|28.78|475900|17.059
1259850600|2009-12-03 14:30:00|28.97|29.84|28.88|29.68|204100|17.593
1259937000|2009-12-04 14:30:00|29.8|30.37|29.72|30.24|112000|17.925
1260196200|2009-12-07 14:30:00|30.13|30.39|30.02|30.12|36800|17.854
1260282600|2009-12-08 14:30:00|30.07|30.35|29.47|29.59|82000|17.54
1260369000|2009-12-09 14:30:00|29.61|29.61|28.75|28.95|78100|17.16
1260455400|2009-12-10 14:30:00|28.81|29.13|28.73|28.9|130800|17.131
1260541800|2009-12-11 14:30:00|28.82|28.82|28.49|28.62|104900|16.965
1260801000|2009-12-14 14:30:00|28.77|29.29|28.7|29.29|101400|17.362
1260887400|2009-12-15 14:30:00|29.41|31.14|29.05|30.99|219700|18.369
1260973800|2009-12-16 14:30:00|31.18|31.85|31|31.81|221300|18.855
1261060200|2009-12-17 14:30:00|31.65|32.05|31|32.05|151700|18.998
1261146600|2009-12-18 14:30:00|32.47|32.68|31.8|32.2|283900|19.087
1261405800|2009-12-21 14:30:00|32.19|32.44|31.35|31.46|65700|18.648
1261492200|2009-12-22 14:30:00|31.49|32.41|31.48|32.24|95600|19.11
1261578600|2009-12-23 14:30:00|32.23|32.38|31.99|32.25|117400|19.116
1261665000|2009-12-24 14:30:00|32.41|32.41|32.04|32.28|16300|19.134
1262010600|2009-12-28 14:30:00|32.28|32.41|31.89|32.06|30100|19.004
1262097000|2009-12-29 14:30:00|32.09|32.13|31.6|31.73|30800|18.808
1262183400|2009-12-30 14:30:00|31.39|31.52|31.18|31.45|31700|18.642
1262269800|2009-12-31 14:30:00|31.41|31.51|30.88|31.26|46200|18.529
1262615400|2010-01-04 14:30:00|31.49|32.9|31.28|32.88|113900|19.49
1262701800|2010-01-05 14:30:00|32.7|33.78|32.7|33.52|95700|19.869
1262788200|2010-01-06 14:30:00|33.57|33.97|33.14|33.8|107200|20.035
1262874600|2010-01-07 14:30:00|33.52|34.13|33.39|33.81|323900|20.041
1262961000|2010-01-08 14:30:00|34.02|34.44|33.78|34.08|444400|20.201
1263220200|2010-01-11 14:30:00|34.09|34.24|32.69|33.81|441300|20.041
1263306600|2010-01-12 14:30:00|33.84|33.85|33.32|33.48|318100|19.845
1263393000|2010-01-13 14:30:00|33.78|34.36|33.49|34.17|723000|20.254
1263479400|2010-01-14 14:30:00|34.37|35.49|34.11|35|471000|20.746
1263565800|2010-01-15 14:30:00|35.23|35.23|33.95|34.38|150700|20.379
1263911400|2010-01-19 14:30:00|34.3|34.86|33.86|34.05|209800|20.183
1263997800|2010-01-20 14:30:00|34.06|34.06|33.22|33.5|81000|19.857
1264084200|2010-01-21 14:30:00|33.31|33.64|32.99|33.22|144600|19.691
1264170600|2010-01-22 14:30:00|33.25|33.92|33.05|33.55|163400|19.887
1264429800|2010-01-25 14:30:00|33.72|33.83|32.77|32.8|121700|19.442
1264516200|2010-01-26 14:30:00|32.61|32.61|31.73|31.82|107100|18.861
1264602600|2010-01-27 14:30:00|31.79|32.1|31.35|31.6|93800|18.731
1264689000|2010-01-28 14:30:00|31.45|31.83|31.12|31.12|61800|18.446
1264775400|2010-01-29 14:30:00|31.17|31.76|30.96|31.41|191600|18.618
1265034600|2010-02-01 14:30:00|31.35|32.09|31.31|32.02|103800|18.98
1265121000|2010-02-02 14:30:00|32.37|32.61|32.08|32.38|155300|19.193
1265207400|2010-02-03 14:30:00|32.46|33.29|32.26|32.98|102200|19.549
1265293800|2010-02-04 14:30:00|32.55|32.76|31.26|31.33|130100|18.571
1265380200|2010-02-05 14:30:00|31.12|31.36|30.4|31.32|123000|18.565
1265639400|2010-02-08 14:30:00|31.32|31.76|31.13|31.52|102200|18.684
1265725800|2010-02-09 14:30:00|31.69|32.83|31.63|32.39|110600|19.199
1265812200|2010-02-10 14:30:00|32.41|32.69|32.21|32.64|49500|19.347
1265898600|2010-02-11 14:30:00|32.8|33.09|32.69|32.94|55400|19.525
1265985000|2010-02-12 14:30:00|32.74|32.74|32.21|32.69|130900|19.377
1266330600|2010-02-16 14:30:00|32.76|33.99|32.71|33.81|150600|20.041
1266417000|2010-02-17 14:30:00|34|34.31|33.65|33.84|160400|20.059
1266503400|2010-02-18 14:30:00|33.69|34.09|33.04|33.86|104300|20.071
1266589800|2010-02-19 14:30:00|33.93|34|33.39|33.96|105100|20.13
1266849000|2010-02-22 14:30:00|34.02|34.08|33.83|34.05|97500|20.183
1266935400|2010-02-23 14:30:00|34.19|34.19|33.43|33.85|74500|20.065
1267021800|2010-02-24 14:30:00|33.85|34.08|33.66|34.06|114800|20.189
1267108200|2010-02-25 14:30:00|33.75|34.34|33.31|33.79|236200|20.029
1267194600|2010-02-26 14:30:00|33.95|34.1|33.73|33.93|147000|20.112
1267453800|2010-03-01 14:30:00|34.14|34.14|33.69|33.98|87500|20.142
1267540200|2010-03-02 14:30:00|34.01|34.5|33.81|33.95|291700|20.124
1267626600|2010-03-03 14:30:00|33.95|35.68|33.95|35.36|385500|20.96
1267713000|2010-03-04 14:30:00|35.25|36.06|35.25|35.95|108900|21.309
1267799400|2010-03-05 14:30:00|36.44|37.18|36.4|36.9|199800|21.873
1268058600|2010-03-08 14:30:00|36.65|37.27|36.65|37.1|137300|21.991
1268145000|2010-03-09 14:30:00|37.01|37.98|36.87|37.27|69800|22.092
1268231400|2010-03-10 14:30:00|37.4|37.65|37.07|37.09|225600|21.985
1268317800|2010-03-11 14:30:00|36.76|37.34|36.66|36.99|154600|21.926
1268404200|2010-03-12 14:30:00|36.99|37.44|36.88|37.42|136300|22.181
1268659800|2010-03-15 13:30:00|37.18|37.18|36.74|36.89|62000|21.867
1268746200|2010-03-16 13:30:00|36.78|36.85|36.38|36.57|93200|21.677
1268832600|2010-03-17 13:30:00|36.61|37.25|36.2|36.62|454800|21.707
1268919000|2010-03-18 13:30:00|36.86|36.86|35.98|36.49|401200|21.63
1269005400|2010-03-19 13:30:00|35.91|36.31|35.81|35.91|380400|21.286
1269264600|2010-03-22 13:30:00|35.96|36.61|35.81|36.38|179300|21.564
1269351000|2010-03-23 13:30:00|36.5|36.58|35.72|36.44|269200|21.6
1269437400|2010-03-24 13:30:00|36.11|36.7|36.1|36.45|60400|21.606
1269523800|2010-03-25 13:30:00|36.69|37.1|36.37|36.82|187100|21.825
1269610200|2010-03-26 13:30:00|36.76|37.18|36.39|36.6|126600|21.695
1269869400|2010-03-29 13:30:00|36.58|36.89|36.46|36.76|126000|21.79
1269955800|2010-03-30 13:30:00|36.92|37.44|36.77|37.25|157400|22.08
1270042200|2010-03-31 13:30:00|37.29|37.48|37.01|37.02|125600|21.944
1270128600|2010-04-01 13:30:00|37.38|37.49|37.03|37.16|39300|22.027
1270474200|2010-04-05 13:30:00|37.07|37.71|36.97|37.22|132000|22.062
1270560600|2010-04-06 13:30:00|37.27|37.37|36.39|36.46|118000|21.612
1270647000|2010-04-07 13:30:00|36.55|36.55|35.63|35.94|231000|21.303
1270733400|2010-04-08 13:30:00|35.86|36.16|35.54|35.62|113100|21.114
1270819800|2010-04-09 13:30:00|35.85|36|35.45|35.68|98000|21.149
1271079000|2010-04-12 13:30:00|35.74|35.88|35.66|35.69|98900|21.155
1271165400|2010-04-13 13:30:00|35.93|35.95|35.58|35.8|330200|21.221
1271251800|2010-04-14 13:30:00|36.08|36.77|36.08|36.77|253400|21.795
1271338200|2010-04-15 13:30:00|36.87|36.87|36.4|36.58|113700|21.683
1271424600|2010-04-16 13:30:00|36.33|36.86|35.39|35.58|144700|21.09
1271683800|2010-04-19 13:30:00|35.36|35.53|34.54|34.95|143800|20.717
1271770200|2010-04-20 13:30:00|35.29|35.58|35.05|35.51|98600|21.049
1271856600|2010-04-21 13:30:00|35.49|36.32|35.49|36.31|180100|21.523
1271943000|2010-04-22 13:30:00|35.9|36.71|35.67|36.57|136400|21.677
1272029400|2010-04-23 13:30:00|36.56|36.84|36.45|36.72|130700|21.766
1272288600|2010-04-26 13:30:00|36.91|37.25|36.59|36.69|147500|21.748
1272375000|2010-04-27 13:30:00|36.65|36.74|34.88|34.9|112800|20.687
1272461400|2010-04-28 13:30:00|35.42|35.42|33.79|35.03|301800|20.764
1272547800|2010-04-29 13:30:00|35.34|36.35|35.34|35.9|244900|21.28
1272634200|2010-04-30 13:30:00|35.92|36.11|34.95|35.41|113000|20.989
1272893400|2010-05-03 13:30:00|35.38|35.53|35.05|35.4|66600|20.983
1272979800|2010-05-04 13:30:00|34.52|35.33|33.77|34.22|152700|20.284
1273066200|2010-05-05 13:30:00|33.42|34.01|32.65|32.8|147300|19.442
1273152600|2010-05-06 13:30:00|32.62|32.94|30.33|31.23|154200|18.512
1273239000|2010-05-07 13:30:00|31.39|31.83|30.27|31.13|177000|18.452
1273498200|2010-05-10 13:30:00|32.64|33.46|32.29|33.36|123200|19.774
1273584600|2010-05-11 13:30:00|33.04|33.61|32.9|33.52|163000|19.869
1273671000|2010-05-12 13:30:00|33.66|34.35|33.55|34.17|135700|20.254
1273757400|2010-05-13 13:30:00|33.96|34.78|33.92|34.64|115400|20.533
1273843800|2010-05-14 13:30:00|34.23|34.23|33.47|34|165100|20.154
1274103000|2010-05-17 13:30:00|33.9|34.5|33.31|34.43|214700|20.408
1274189400|2010-05-18 13:30:00|35.07|35.07|33.95|34|177800|20.154
1274275800|2010-05-19 13:30:00|33.19|34.03|33.19|33.7|231900|19.976
1274362200|2010-05-20 13:30:00|32.03|33.29|32.03|32.5|218000|19.264
1274448600|2010-05-21 13:30:00|32.18|33.2|31.94|33.09|105500|19.614
1274707800|2010-05-24 13:30:00|32.83|32.83|32.09|32.19|129200|19.081
1274794200|2010-05-25 13:30:00|31.07|32.65|30.94|32.42|197400|19.217
1274880600|2010-05-26 13:30:00|32.65|34.22|32.65|33.18|272900|19.667
1274967000|2010-05-27 13:30:00|34.22|34.78|33.66|34.76|228600|20.604
1275053400|2010-05-28 13:30:00|34.56|35.03|33.99|34|112600|20.154
1275399000|2010-06-01 13:30:00|33.76|34.32|33.75|33.82|254200|20.047
1275485400|2010-06-02 13:30:00|33.82|33.82|33.82|33.82|0|20.047
1275571800|2010-06-03 13:30:00|33.82|33.82|33.82|33.82|0|20.047
1275658200|2010-06-04 13:30:00|33.82|33.82|33.82|33.82|0|20.047
1275917400|2010-06-07 13:30:00|33.82|33.82|33.82|33.82|0|20.047
1276003800|2010-06-08 13:30:00|33.82|33.82|33.82|33.82|0|20.047
1276090200|2010-06-09 13:30:00|33.82|33.82|33.82|33.82|0|20.047
1276176600|2010-06-10 13:30:00|33.82|33.82|33.82|33.82|0|20.684|divid|1.04225
1276263000|2010-06-11 13:30:00|33.82|33.82|33.82|33.82|0|20.684
1276522200|2010-06-14 13:30:00|32.81|34.17|31.76|33.07|258800|20.226
1276608600|2010-06-15 13:30:00|33.72|33.72|32.59|33.18|125200|20.293
1276695000|2010-06-16 13:30:00|32.94|33.07|31.79|31.89|122800|19.504
1276781400|2010-06-17 13:30:00|31.87|31.94|31.12|31.45|78200|19.235
1276867800|2010-06-18 13:30:00|31.79|32.01|31.52|31.7|136800|19.388
1277127000|2010-06-21 13:30:00|32.16|32.18|30.76|30.87|165300|18.88
1277213400|2010-06-22 13:30:00|30.93|31|29.7|29.84|268600|18.25
1277299800|2010-06-23 13:30:00|30.27|30.43|29.64|30.17|204000|18.452
1277386200|2010-06-24 13:30:00|30.3|30.6|29.84|30.25|234500|18.501
1277472600|2010-06-25 13:30:00|30.15|30.96|29.97|30.54|209300|18.678
1277731800|2010-06-28 13:30:00|30.74|30.76|30.5|30.55|115100|18.684
1277818200|2010-06-29 13:30:00|30.25|30.25|29.09|29.35|109700|17.95
1277904600|2010-06-30 13:30:00|29.56|29.76|28.84|29.05|122600|17.767
1277991000|2010-07-01 13:30:00|29.34|29.44|28.17|28.6|153800|17.492
1278077400|2010-07-02 13:30:00|28.54|28.81|28.18|28.7|62400|17.553
1278423000|2010-07-06 13:30:00|29.49|29.53|28.63|28.91|205100|17.681
1278509400|2010-07-07 13:30:00|28.76|30.28|28.76|30.17|405300|18.452
1278595800|2010-07-08 13:30:00|30.36|30.97|30.36|30.9|63800|18.898
1278682200|2010-07-09 13:30:00|30.9|31.15|30.86|31.15|26500|19.051
1278941400|2010-07-12 13:30:00|31.15|31.38|30.94|31.25|86200|19.112
1279027800|2010-07-13 13:30:00|31.52|31.76|31.14|31.54|224100|19.29
1279114200|2010-07-14 13:30:00|31.54|31.76|31.39|31.68|93200|19.375
1279200600|2010-07-15 13:30:00|31.71|31.73|31.32|31.66|70100|19.363
1279287000|2010-07-16 13:30:00|31.44|31.48|31.17|31.4|142000|19.204
1279546200|2010-07-19 13:30:00|31.28|31.92|31.1|31.79|180200|19.443
1279632600|2010-07-20 13:30:00|31.6|32.03|31.41|31.8|117300|19.449
1279719000|2010-07-21 13:30:00|32.1|32.1|31.2|31.48|178800|19.253
1279805400|2010-07-22 13:30:00|31.9|31.9|31.39|31.66|719200|19.363
1279891800|2010-07-23 13:30:00|31.66|32.63|31.62|32.55|63100|19.908
1280151000|2010-07-26 13:30:00|32.37|33.16|32.34|33|243600|20.183
1280237400|2010-07-27 13:30:00|33.32|33.32|32.75|32.98|183900|20.171
1280323800|2010-07-28 13:30:00|33.05|33.05|32.26|32.58|80300|19.926
1280410200|2010-07-29 13:30:00|32.97|32.97|31.93|32.3|114500|19.755
1280496600|2010-07-30 13:30:00|32.34|32.69|32.19|32.49|372000|19.871
1280755800|2010-08-02 13:30:00|32.97|33.49|32.62|33.25|320100|20.336
1280842200|2010-08-03 13:30:00|33.18|33.5|32.78|33.01|489700|20.189
1280928600|2010-08-04 13:30:00|33.05|33.17|32.16|32.25|113900|19.724
1281015000|2010-08-05 13:30:00|31.92|32.23|31.86|32.01|365800|19.577
1281101400|2010-08-06 13:30:00|31.72|31.79|31.21|31.56|231600|19.302
1281360600|2010-08-09 13:30:00|31.59|31.79|31.4|31.44|121900|19.229
1281447000|2010-08-10 13:30:00|31|31.32|29.92|30.35|230600|18.562
1281533400|2010-08-11 13:30:00|29.65|30.07|29.16|29.74|138700|18.189
1281619800|2010-08-12 13:30:00|29.28|30.31|29.18|30.23|353800|18.489
1281706200|2010-08-13 13:30:00|30.29|30.8|30.29|30.77|102200|18.819
1281965400|2010-08-16 13:30:00|30.45|31.03|29.82|31.03|115500|19.192|divid|0.34339
1282051800|2010-08-17 13:30:00|31.32|31.32|30.84|31.23|284800|19.316
1282138200|2010-08-18 13:30:00|31.1|31.51|31.07|31.4|204200|19.421
1282224600|2010-08-19 13:30:00|31.39|31.39|30.99|31.12|559700|19.248
1282311000|2010-08-20 13:30:00|30.97|30.97|30.48|30.78|205800|19.037
1282570200|2010-08-23 13:30:00|30.98|30.98|30.11|30.18|100700|18.666
1282656600|2010-08-24 13:30:00|29.72|29.74|28.99|29.22|847500|18.073
1282743000|2010-08-25 13:30:00|29.18|29.22|28.77|29.05|163200|17.967
1282829400|2010-08-26 13:30:00|28.83|29.25|28.7|28.72|254100|17.763
1282915800|2010-08-27 13:30:00|29.35|29.35|28.79|29.09|165400|17.992
1283175000|2010-08-30 13:30:00|29.06|29.06|28.08|28.18|193400|17.429
1283261400|2010-08-31 13:30:00|27.9|28.51|27.55|28.39|575300|17.559
1283347800|2010-09-01 13:30:00|28.6|29.43|28.41|29.18|294000|18.048
1283434200|2010-09-02 13:30:00|29.08|29.5|29.05|29.49|163600|18.24
1283520600|2010-09-03 13:30:00|29.92|30.41|29.92|30.16|246200|18.654
1283866200|2010-09-07 13:30:00|30.1|30.13|29.69|29.97|210600|18.537
1283952600|2010-09-08 13:30:00|30.15|30.3|29.78|29.84|275100|18.456
1284039000|2010-09-09 13:30:00|30.3|30.3|29.78|30.14|169700|18.642
1284125400|2010-09-10 13:30:00|30.23|30.39|29.9|30.3|460800|18.741
1284384600|2010-09-13 13:30:00|30.62|31.09|30.46|31|409200|19.174
1284471000|2010-09-14 13:30:00|31.02|31.56|30.82|31.33|154000|19.378
1284557400|2010-09-15 13:30:00|31.39|32.32|31.3|32.02|103100|19.804
1284643800|2010-09-16 13:30:00|32.04|32.28|31.91|32.24|54200|19.941
1284730200|2010-09-17 13:30:00|32.49|32.84|31.55|32.01|56900|19.798
1284989400|2010-09-20 13:30:00|32.25|32.59|32.04|32.58|67900|20.151
1285075800|2010-09-21 13:30:00|32.71|33.35|32.71|33.21|141100|20.54
1285162200|2010-09-22 13:30:00|33.25|33.43|33.01|33.4|146200|20.658
1285248600|2010-09-23 13:30:00|33.01|33.51|32.93|33.36|108100|20.633
1285335000|2010-09-24 13:30:00|33.52|33.84|33.46|33.74|224700|20.868
1285594200|2010-09-27 13:30:00|33.79|33.84|33.05|33.15|182700|20.503
1285680600|2010-09-28 13:30:00|33.35|34|33.02|33.96|252000|21.004
1285767000|2010-09-29 13:30:00|34.23|34.38|33.81|34.14|248900|21.116
1285853400|2010-09-30 13:30:00|34.38|34.7|34.19|34.44|140100|21.301
1285939800|2010-10-01 13:30:00|34.66|34.93|34.51|34.75|146100|21.493
1286199000|2010-10-04 13:30:00|34.78|34.78|34.38|34.5|188400|21.338
1286285400|2010-10-05 13:30:00|34.67|35.36|34.6|35.34|151100|21.858
1286371800|2010-10-06 13:30:00|35.3|35.47|34.85|34.97|92000|21.629
1286458200|2010-10-07 13:30:00|34.99|35.09|34.47|34.75|173300|21.493
1286544600|2010-10-08 13:30:00|34.74|35.32|34.65|35.31|197600|21.839
1286803800|2010-10-11 13:30:00|35.48|35.48|34.76|35.05|165700|21.678
1286890200|2010-10-12 13:30:00|34.83|35.32|34.77|35.18|328100|21.759
1286976600|2010-10-13 13:30:00|35.25|36.44|35.25|36.42|134700|22.526
1287063000|2010-10-14 13:30:00|36.11|36.25|35.55|35.88|117900|22.192
1287149400|2010-10-15 13:30:00|36.16|36.16|34.9|35.47|139200|21.938
1287408600|2010-10-18 13:30:00|35.43|35.92|35.01|35.87|70500|22.186
1287495000|2010-10-19 13:30:00|35.3|35.81|35.04|35.69|104300|22.074
1287581400|2010-10-20 13:30:00|35.8|36.36|35.65|36.05|111000|22.297
1287667800|2010-10-21 13:30:00|36.34|36.39|35.57|36.33|91100|22.47
1287754200|2010-10-22 13:30:00|36.49|36.49|35.69|35.98|104500|22.254
1288013400|2010-10-25 13:30:00|36.35|36.55|35.7|35.96|120800|22.241
1288099800|2010-10-26 13:30:00|35.72|36.23|35.7|35.9|81000|22.204
1288186200|2010-10-27 13:30:00|35.95|36.07|35.4|35.94|109300|22.229
1288272600|2010-10-28 13:30:00|36.23|36.52|36.01|36.25|95100|22.421
1288359000|2010-10-29 13:30:00|36.35|37.18|36.35|37.08|88500|22.934
1288618200|2010-11-01 13:30:00|37.4|37.87|37.29|37.85|88500|23.41
1288704600|2010-11-02 13:30:00|37.78|38|37.32|37.78|44900|23.367
1288791000|2010-11-03 13:30:00|37.98|38.2|37.76|38.13|78100|23.583
1288877400|2010-11-04 13:30:00|38.29|38.69|36.62|37.1|205400|22.946
1288963800|2010-11-05 13:30:00|37.11|37.64|36.89|37.2|93200|23.008
1289226600|2010-11-08 14:30:00|37.4|37.76|37.14|37.54|63600|23.219
1289313000|2010-11-09 14:30:00|37.64|37.75|36.65|36.99|77300|22.878
1289399400|2010-11-10 14:30:00|36.95|37.53|36.72|37.5|72900|23.194
1289485800|2010-11-11 14:30:00|37.4|37.75|37.19|37.66|101700|23.293
1289572200|2010-11-12 14:30:00|37.35|37.64|36.63|36.82|42200|22.773
1289831400|2010-11-15 14:30:00|36.85|37.08|36.32|36.64|31100|22.662
1289917800|2010-11-16 14:30:00|35.98|36.58|35.43|35.53|101400|21.975
1290004200|2010-11-17 14:30:00|35.7|36.77|35.65|36.69|46500|22.693
1290090600|2010-11-18 14:30:00|36.92|37.52|36.28|36.82|101800|22.773
1290177000|2010-11-19 14:30:00|36.84|37.5|36.6|37.43|31600|23.151
1290436200|2010-11-22 14:30:00|37.2|37.88|37.18|37.83|60900|23.398
1290522600|2010-11-23 14:30:00|37.29|37.29|36.2|36.52|72500|22.588
1290609000|2010-11-24 14:30:00|36.85|37.42|36.75|36.92|93700|23.053|divid|0.34457
1290781800|2010-11-26 14:30:00|36.66|37.18|35.68|35.86|46100|22.391
1291041000|2010-11-29 14:30:00|35.29|37.75|35.29|37.64|120600|23.502
1291127400|2010-11-30 14:30:00|37.49|38.3|37.49|38.14|91200|23.814
1291213800|2010-12-01 14:30:00|38.35|39.04|38.31|38.53|109900|24.058
1291300200|2010-12-02 14:30:00|38.75|39|38.25|38.26|107000|23.889
1291386600|2010-12-03 14:30:00|38.26|38.44|37.92|38.25|61200|23.883
1291645800|2010-12-06 14:30:00|38.45|38.65|38.12|38.61|51100|24.108
1291732200|2010-12-07 14:30:00|38.72|39.25|38.66|38.73|48800|24.183
1291818600|2010-12-08 14:30:00|38.92|39.15|38.51|39.14|34700|24.439
1291905000|2010-12-09 14:30:00|39.25|39.31|38.3|38.94|45200|24.314
1291991400|2010-12-10 14:30:00|38.93|39.27|38.7|39.17|61500|24.457
1292250600|2010-12-13 14:30:00|39.33|39.71|39.19|39.57|61900|24.707
1292337000|2010-12-14 14:30:00|39.73|39.74|38.5|38.85|113300|24.258
1292423400|2010-12-15 14:30:00|38.57|38.81|38.31|38.57|43100|24.083
1292509800|2010-12-16 14:30:00|38.43|39.42|38.21|39.42|41600|24.614
1292596200|2010-12-17 14:30:00|39.45|39.67|38.97|39.54|74100|24.689
1292855400|2010-12-20 14:30:00|39.48|39.74|39.2|39.66|40100|24.763
1292941800|2010-12-21 14:30:00|39.79|39.95|39.65|39.66|50900|24.763
1293028200|2010-12-22 14:30:00|39.75|40.44|39.65|40.28|38500|25.151
1293114600|2010-12-23 14:30:00|40.19|40.5|39.89|40.23|42900|25.119
1293460200|2010-12-27 14:30:00|40.14|40.97|40.04|40.9|47400|25.538
1293546600|2010-12-28 14:30:00|40.91|41.01|40.34|40.59|43900|25.344
1293633000|2010-12-29 14:30:00|40.77|41.29|40.77|41.29|76700|25.781
1293719400|2010-12-30 14:30:00|41.35|41.35|40.45|40.65|74300|25.382
1293805800|2010-12-31 14:30:00|40.75|40.99|40.6|40.61|59800|25.357
1294065000|2011-01-03 14:30:00|40.72|41.22|40.72|41.08|64100|25.65
1294151400|2011-01-04 14:30:00|41.03|41.43|40.99|41.34|41600|25.812
1294237800|2011-01-05 14:30:00|41.27|42.2|40.72|41.99|208200|26.218
1294324200|2011-01-06 14:30:00|42.15|42.2|41.2|41.51|56200|25.919
1294410600|2011-01-07 14:30:00|41.43|41.67|40.62|41.54|78100|25.937
1294669800|2011-01-10 14:30:00|41.34|41.35|40.44|40.57|85000|25.332
1294756200|2011-01-11 14:30:00|40.3|41.89|40.26|41.76|91700|26.075
1294842600|2011-01-12 14:30:00|41.89|41.89|40.22|40.24|103400|25.126
1294929000|2011-01-13 14:30:00|40.2|40.26|39.65|40.26|102500|25.138
1295015400|2011-01-14 14:30:00|40.02|40.71|39.8|40.18|60300|25.088
1295361000|2011-01-18 14:30:00|40.1|40.63|39.72|40.25|77200|25.132
1295447400|2011-01-19 14:30:00|40.32|40.73|40.27|40.42|36000|25.238
1295533800|2011-01-20 14:30:00|40.25|40.76|39.89|40.68|65600|25.4
1295620200|2011-01-21 14:30:00|40.85|41.05|39.53|39.64|75700|24.751
1295879400|2011-01-24 14:30:00|39.4|40.35|39.39|40.3|74700|25.163
1295965800|2011-01-25 14:30:00|39.87|40.15|39.4|39.85|333100|24.882
1296052200|2011-01-26 14:30:00|39.76|40.33|39.58|39.98|181000|24.963
1296138600|2011-01-27 14:30:00|39.83|40.09|39.5|39.63|74000|24.745
1296225000|2011-01-28 14:30:00|39.75|39.92|37.56|38.81|171900|24.233
1296484200|2011-01-31 14:30:00|39.2|39.39|38.48|39.15|107700|24.445
1296570600|2011-02-01 14:30:00|39.51|39.51|38.75|39.33|69900|24.557
1296657000|2011-02-02 14:30:00|39.16|40.82|39.01|40.59|91900|25.344
1296743400|2011-02-03 14:30:00|40.56|40.81|40.23|40.33|42500|25.182
1296829800|2011-02-04 14:30:00|40.28|40.42|39.7|39.79|37700|24.845
1297089000|2011-02-07 14:30:00|39.73|40.18|39.6|40.17|40200|25.082
1297175400|2011-02-08 14:30:00|40.06|40.22|38.84|40.18|104600|25.088
1297261800|2011-02-09 14:30:00|40.58|40.86|39.85|39.85|122300|24.882
1297348200|2011-02-10 14:30:00|39.45|39.45|38.34|38.59|435700|24.095
1297434600|2011-02-11 14:30:00|38.35|38.7|37.93|38.29|244300|23.908
1297693800|2011-02-14 14:30:00|38.14|38.51|38.09|38.26|142900|23.889
1297780200|2011-02-15 14:30:00|38.01|38.55|37.62|38.45|176600|24.008
1297866600|2011-02-16 14:30:00|38.52|38.67|38.22|38.36|101100|23.952
1297953000|2011-02-17 14:30:00|38.2|38.47|37.93|38.17|145600|23.833
1298039400|2011-02-18 14:30:00|38.18|38.36|37.98|38.06|123600|23.764
1298385000|2011-02-22 14:30:00|38|38|36.8|37.39|221500|23.346
1298471400|2011-02-23 14:30:00|37.51|37.51|36.26|37.19|107000|23.221
1298557800|2011-02-24 14:30:00|37.01|37.94|36.54|36.92|176300|23.053
1298644200|2011-02-25 14:30:00|37.06|37.5|36.6|37.14|83700|23.19
1298903400|2011-02-28 14:30:00|37.08|38.19|37.08|38.04|129100|23.752
1298989800|2011-03-01 14:30:00|38.13|39.01|37.98|39.01|151900|24.358
1299076200|2011-03-02 14:30:00|38.83|39.33|37.75|37.99|288700|23.721
1299162600|2011-03-03 14:30:00|38.32|39.55|38.06|39.5|201300|24.664
1299249000|2011-03-04 14:30:00|39.15|39.93|38.96|39.87|69000|24.895
1299508200|2011-03-07 14:30:00|40|40.97|39.8|40.7|111900|25.413
1299594600|2011-03-08 14:30:00|40.7|41.45|40.49|41.26|112500|25.762
1299681000|2011-03-09 14:30:00|41.15|41.26|40.81|40.92|98900|25.55
1299767400|2011-03-10 14:30:00|40.16|41.05|40.01|40.55|137500|25.319
1299853800|2011-03-11 14:30:00|40.27|41.08|39.92|40.99|220800|25.594
1300109400|2011-03-14 13:30:00|40.67|41.16|40.17|40.94|155400|25.563
1300195800|2011-03-15 13:30:00|40.12|40.83|40.08|40.61|121200|25.357
1300282200|2011-03-16 13:30:00|40.49|40.49|39.45|39.77|112900|24.832
1300368600|2011-03-17 13:30:00|40.17|40.49|39.59|39.66|171200|24.763
1300455000|2011-03-18 13:30:00|39.89|39.99|39|39.85|198600|24.882
1300714200|2011-03-21 13:30:00|39.81|40.73|39.28|40.5|65000|25.288
1300800600|2011-03-22 13:30:00|40.5|40.75|39.94|40.41|158800|25.232
1300887000|2011-03-23 13:30:00|40.43|40.74|40.25|40.58|61400|25.338
1300973400|2011-03-24 13:30:00|40.64|41.15|40.3|41.15|80400|25.694
1301059800|2011-03-25 13:30:00|41.15|41.35|40.52|40.97|71800|25.581
1301319000|2011-03-28 13:30:00|40.94|41.2|40.51|41.13|61700|25.681
1301405400|2011-03-29 13:30:00|40.95|41.9|40.25|41.56|71200|25.95
1301491800|2011-03-30 13:30:00|41.54|42.1|41.12|41.84|118000|26.125
1301578200|2011-03-31 13:30:00|41.71|42.65|41.71|42.49|61800|26.53
1301664600|2011-04-01 13:30:00|42.54|43.55|42.54|42.72|74800|26.674
1301923800|2011-04-04 13:30:00|42.71|42.73|42.08|42.24|43300|26.374
1302010200|2011-04-05 13:30:00|42.18|42.29|41.51|41.62|67400|25.987
1302096600|2011-04-06 13:30:00|41.8|42.2|41.59|42.11|75400|26.293
1302183000|2011-04-07 13:30:00|42.07|42.07|40.64|40.86|99500|25.513
1302269400|2011-04-08 13:30:00|41.1|42.06|40.81|41.4|78100|25.85
1302528600|2011-04-11 13:30:00|41.22|41.36|39.88|40.12|140900|25.051
1302615000|2011-04-12 13:30:00|39.93|40.83|39.39|39.9|114600|24.913
1302701400|2011-04-13 13:30:00|39.99|40.37|39.9|40.27|66100|25.144
1302787800|2011-04-14 13:30:00|40.15|40.49|39.78|40.33|72500|25.182
1302874200|2011-04-15 13:30:00|40.27|40.9|40.11|40.67|52800|25.394
1303133400|2011-04-18 13:30:00|40.48|40.48|39.5|40.14|33900|25.063
1303219800|2011-04-19 13:30:00|39.98|40.43|39.98|40.2|21800|25.101
1303306200|2011-04-20 13:30:00|40.68|41.31|40.38|41.18|35900|25.712
1303392600|2011-04-21 13:30:00|41.27|42.6|41.2|41.28|35500|25.775
1303738200|2011-04-25 13:30:00|41.2|41.25|40.57|40.68|48800|25.4
1303824600|2011-04-26 13:30:00|40.67|41.56|40.21|41.09|102300|25.656
1303911000|2011-04-27 13:30:00|41.04|41.69|41|41.59|78100|25.969
1303997400|2011-04-28 13:30:00|41.52|41.58|41.08|41.29|29400|25.781
1304083800|2011-04-29 13:30:00|41.29|41.84|41.23|41.71|48000|26.043
1304343000|2011-05-02 13:30:00|41.6|42|41.21|41.6|56000|25.975
1304429400|2011-05-03 13:30:00|41.6|41.78|40.87|41.37|110000|25.831
1304515800|2011-05-04 13:30:00|41.34|41.56|41.25|41.5|23000|25.912
1304602200|2011-05-05 13:30:00|41.34|41.93|40.02|41.64|113800|26
1304688600|2011-05-06 13:30:00|41.96|42.44|41.68|41.83|43400|26.118
1304947800|2011-05-09 13:30:00|41.83|41.92|41.32|41.51|55000|25.919
1305034200|2011-05-10 13:30:00|41.65|42.06|41.51|41.95|80400|26.193
1305120600|2011-05-11 13:30:00|41.79|42.02|39.52|41.33|35000|25.806
1305207000|2011-05-12 13:30:00|41.19|41.8|39.47|41.77|22000|26.081
1305293400|2011-05-13 13:30:00|41.79|42.5|39.93|41.47|122000|25.894
1305552600|2011-05-16 13:30:00|41.16|41.82|41.16|41.35|74400|25.819
1305639000|2011-05-17 13:30:00|41.3|41.35|40.33|41.04|51700|25.625
1305725400|2011-05-18 13:30:00|41.15|41.55|40.72|40.84|52900|25.5
1305811800|2011-05-19 13:30:00|41.1|41.74|41|41.7|92100|26.037
1305898200|2011-05-20 13:30:00|41.65|41.65|40.23|40.99|147100|25.594
1306157400|2011-05-23 13:30:00|40.79|41.57|38.94|40.97|118200|25.581
1306243800|2011-05-24 13:30:00|41.12|41.16|40.77|40.89|148000|25.531
1306330200|2011-05-25 13:30:00|39.99|40.49|39.63|40.42|90000|26.027|divid|1.24031
1306416600|2011-05-26 13:30:00|40.01|40.67|40.01|40.28|56100|25.937
1306503000|2011-05-27 13:30:00|40.24|40.87|40.24|40.66|32900|26.182
1306848600|2011-05-31 13:30:00|40.85|40.95|40.7|40.83|93900|26.291
1306935000|2011-06-01 13:30:00|40.92|40.92|39.29|40.64|86000|26.169
1307021400|2011-06-02 13:30:00|40.63|40.96|40.32|40.59|38200|26.137
1307107800|2011-06-03 13:30:00|40.44|40.92|39.87|40.72|79900|26.221
1307367000|2011-06-06 13:30:00|40.65|41.07|40.16|40.56|126900|26.118
1307453400|2011-06-07 13:30:00|40.8|41.45|40.77|40.93|169200|26.356
1307539800|2011-06-08 13:30:00|40.86|41.27|40.38|40.48|42800|26.066
1307626200|2011-06-09 13:30:00|40.73|40.89|39.77|40.19|65900|25.879
1307712600|2011-06-10 13:30:00|40.28|40.3|39.2|39.43|38600|25.39
1307971800|2011-06-13 13:30:00|39.52|40.13|39.52|39.91|34400|25.699
1308058200|2011-06-14 13:30:00|40.7|41.9|40.49|41.63|146500|26.807
1308144600|2011-06-15 13:30:00|41.34|41.34|40.38|40.75|91300|26.24
1308231000|2011-06-16 13:30:00|40.6|40.62|40.23|40.4|74900|26.015
1308317400|2011-06-17 13:30:00|40.55|41.17|40.32|40.88|197900|26.324
1308576600|2011-06-20 13:30:00|40.83|41.14|40.63|41.12|137700|26.478
1308663000|2011-06-21 13:30:00|41.3|41.51|41.13|41.38|118800|26.646
1308749400|2011-06-22 13:30:00|41.13|41.6|41.13|41.23|89400|26.549
1308835800|2011-06-23 13:30:00|40.75|41.2|40.57|40.69|113700|26.201
1308922200|2011-06-24 13:30:00|40.68|40.86|40.5|40.7|58900|26.208
1309181400|2011-06-27 13:30:00|40.59|40.86|40.52|40.69|61700|26.201
1309267800|2011-06-28 13:30:00|41|41|40.53|40.63|120900|26.163
1309354200|2011-06-29 13:30:00|40.77|41.11|40.37|40.87|43800|26.317
1309440600|2011-06-30 13:30:00|40.89|41.18|40.79|40.96|142100|26.375
1309527000|2011-07-01 13:30:00|40.9|41.25|40.56|40.93|127600|26.356
1309872600|2011-07-05 13:30:00|40.84|41.26|40.8|40.97|148400|26.382
1309959000|2011-07-06 13:30:00|41.02|41.19|40.58|40.68|128400|26.195
1310045400|2011-07-07 13:30:00|40.95|41.03|40.68|40.78|460800|26.259
1310131800|2011-07-08 13:30:00|40.52|40.8|40.07|40.4|187100|26.015
1310391000|2011-07-11 13:30:00|40.04|40.27|39.82|40.22|54700|25.899
1310477400|2011-07-12 13:30:00|40.16|40.26|39.62|39.97|243300|25.738
1310563800|2011-07-13 13:30:00|40|40.35|39.72|40.14|337900|25.847
1310650200|2011-07-14 13:30:00|40.31|40.31|39.91|40.05|176300|25.789
1310736600|2011-07-15 13:30:00|40.07|40.44|39.89|40.4|92600|26.015
1310995800|2011-07-18 13:30:00|40.25|40.47|39.9|40.1|123500|25.821
1311082200|2011-07-19 13:30:00|40.34|40.38|39.9|40.2|88300|25.886
1311168600|2011-07-20 13:30:00|40.03|40.16|39.44|39.95|66200|25.725
1311255000|2011-07-21 13:30:00|39.96|40.64|39.5|40.58|57000|26.13
1311341400|2011-07-22 13:30:00|40.44|41|40.25|40.86|55900|26.311
1311600600|2011-07-25 13:30:00|40.51|41.31|40.29|40.79|66900|26.266
1311687000|2011-07-26 13:30:00|40.73|41.23|40.17|41.08|84700|26.452
1311773400|2011-07-27 13:30:00|40.18|40.98|40.18|40.71|76900|26.214
1311859800|2011-07-28 13:30:00|40.71|41.34|40.5|40.65|62600|26.176
1311946200|2011-07-29 13:30:00|40.25|41.11|40.17|40.94|51800|26.362
1312205400|2011-08-01 13:30:00|41.1|41.1|40.4|40.94|71500|26.362
1312291800|2011-08-02 13:30:00|40.61|40.92|38.96|40.35|59300|25.982
1312378200|2011-08-03 13:30:00|40.26|40.44|38.28|40.37|104200|25.995
1312464600|2011-08-04 13:30:00|39.93|40.05|38.9|38.9|121900|25.049
1312551000|2011-08-05 13:30:00|39.19|39.88|38.19|39.43|123900|25.39
1312810200|2011-08-08 13:30:00|38.97|38.97|35.88|37.17|228500|23.935
1312896600|2011-08-09 13:30:00|37.39|38.79|36.8|38.72|152200|24.933
1312983000|2011-08-10 13:30:00|38.26|39.41|37.22|37.29|84700|24.012
1313069400|2011-08-11 13:30:00|37.44|38.33|36.57|37.95|253700|24.437
1313155800|2011-08-12 13:30:00|38.33|39.14|38.13|38.54|171600|24.817
1313415000|2011-08-15 13:30:00|38.96|39.37|38.92|39.28|61200|25.293
1313501400|2011-08-16 13:30:00|38.89|39.15|38.46|38.88|173600|25.036
1313587800|2011-08-17 13:30:00|39.02|39.68|38.49|39.68|51000|25.551
1313674200|2011-08-18 13:30:00|39.19|39.19|37.66|38.49|81200|24.785
1313760600|2011-08-19 13:30:00|38.03|38.48|37.1|37.45|94200|24.115
1314019800|2011-08-22 13:30:00|38.58|38.77|36.5|36.97|113700|23.806
1314106200|2011-08-23 13:30:00|37.15|37.24|36.83|37.14|129900|23.915
1314192600|2011-08-24 13:30:00|37.04|38.42|37.04|38.28|42800|24.649
1314279000|2011-08-25 13:30:00|38.28|38.65|37.59|37.84|37900|24.366
1314365400|2011-08-26 13:30:00|37.71|37.81|36.76|37.2|55500|23.954
1314624600|2011-08-29 13:30:00|37.68|38.63|37.08|38.62|34100|24.868
1314711000|2011-08-30 13:30:00|38.33|38.95|38.16|38.67|42500|24.901
1314797400|2011-08-31 13:30:00|38.92|39.09|38.05|38.29|206900|24.656
1314883800|2011-09-01 13:30:00|38.23|39.32|38.06|38.64|63200|24.881
1314970200|2011-09-02 13:30:00|38.22|39.11|37.82|37.96|68500|24.443
1315315800|2011-09-06 13:30:00|37.52|37.61|36.75|37.27|70200|23.999
1315402200|2011-09-07 13:30:00|37.7|37.99|37.41|37.99|28000|24.463
1315488600|2011-09-08 13:30:00|37.36|37.97|37.36|37.68|30600|24.263
1315575000|2011-09-09 13:30:00|37.19|37.53|36.63|36.97|27500|23.806
1315834200|2011-09-12 13:30:00|36.49|36.81|36.15|36.69|46100|23.626
1315920600|2011-09-13 13:30:00|36.62|37.07|36.18|36.75|32900|23.664
1316007000|2011-09-14 13:30:00|36.79|36.91|36.23|36.53|40400|23.523
1316093400|2011-09-15 13:30:00|36.89|38.35|36.79|36.99|34700|23.819
1316179800|2011-09-16 13:30:00|37.1|37.67|36.97|37.13|32400|23.909
1316439000|2011-09-19 13:30:00|36.45|37.06|36.05|36.53|18500|23.523
1316525400|2011-09-20 13:30:00|36.6|36.6|35.38|35.66|44700|22.962
1316611800|2011-09-21 13:30:00|35.62|35.87|34.89|35|62600|22.537
1316698200|2011-09-22 13:30:00|34.53|34.53|33.46|33.8|81600|21.765
1316784600|2011-09-23 13:30:00|33.69|34.57|33.57|34.53|35600|22.235
1317043800|2011-09-26 13:30:00|34.72|34.88|34.14|34.75|39700|22.376
1317130200|2011-09-27 13:30:00|35.19|35.74|34.46|34.66|413300|22.318
1317216600|2011-09-28 13:30:00|34.72|34.99|34.18|34.37|40800|22.132
1317303000|2011-09-29 13:30:00|34.84|34.95|33.96|34.13|34600|21.977
1317389400|2011-09-30 13:30:00|33.67|33.95|33.19|33.21|69100|21.385
1317648600|2011-10-03 13:30:00|32.96|33.36|31.71|32.48|161500|20.915
1317735000|2011-10-04 13:30:00|32.3|32.4|31.53|32.36|173200|20.837
1317821400|2011-10-05 13:30:00|32.53|32.92|32.07|32.64|82200|21.018
1317907800|2011-10-06 13:30:00|32.63|33.89|32.52|33.79|50000|21.758
1317994200|2011-10-07 13:30:00|33.99|34.74|33.25|33.47|33200|21.552
1318253400|2011-10-10 13:30:00|33.91|34.66|33.68|34.49|46600|22.209
1318339800|2011-10-11 13:30:00|34.28|34.81|33.85|34.22|26200|22.035
1318426200|2011-10-12 13:30:00|34.52|35.24|34.44|34.81|30100|22.415
1318512600|2011-10-13 13:30:00|34.62|35.21|34.42|34.88|56400|22.46
1318599000|2011-10-14 13:30:00|35.39|35.57|34.95|35.43|137300|22.814
1318858200|2011-10-17 13:30:00|35.26|35.73|34.5|34.69|45600|22.338
1318944600|2011-10-18 13:30:00|34.53|35.17|34.53|34.98|56400|22.524
1319031000|2011-10-19 13:30:00|34.91|35.3|34.49|34.73|35400|22.364
1319117400|2011-10-20 13:30:00|34.72|34.72|33.8|34.3|26800|22.087
1319203800|2011-10-21 13:30:00|34.71|34.71|34.18|34.3|71300|22.087
1319463000|2011-10-24 13:30:00|34.34|35.03|34.21|35|95200|22.537
1319549400|2011-10-25 13:30:00|34.84|34.98|34.62|34.73|106500|22.364
1319635800|2011-10-26 13:30:00|35.15|35.15|34.42|34.89|54100|22.467
1319722200|2011-10-27 13:30:00|35.48|35.75|35.3|35.58|394600|22.911
1319808600|2011-10-28 13:30:00|35.5|35.78|35.41|35.66|141200|22.962
1320067800|2011-10-31 13:30:00|35.25|35.6|34.65|34.66|53500|22.318
1320154200|2011-11-01 13:30:00|33.86|34.5|33.68|34.05|48400|21.926
1320240600|2011-11-02 13:30:00|34.5|34.89|34.02|34.28|49500|22.074
1320327000|2011-11-03 13:30:00|34.59|35.13|34.45|34.97|131000|22.518
1320413400|2011-11-04 13:30:00|34.82|34.99|34.63|34.68|77600|22.331
1320676200|2011-11-07 14:30:00|34.59|34.92|34.46|34.86|41800|22.447
1320762600|2011-11-08 14:30:00|34.91|35.15|34.47|35.03|68300|22.557
1320849000|2011-11-09 14:30:00|34.11|34.82|33.75|34.22|43300|22.035
1320935400|2011-11-10 14:30:00|34.51|34.78|34.2|34.32|76800|22.1
1321021800|2011-11-11 14:30:00|34.49|36|34.34|34.68|209200|22.331
1321281000|2011-11-14 14:30:00|34.69|34.96|34.4|34.46|412800|22.19
1321367400|2011-11-15 14:30:00|34.37|34.91|34.29|34.75|37000|22.376
1321453800|2011-11-16 14:30:00|34.57|35.09|34.38|34.44|46000|22.177
1321540200|2011-11-17 14:30:00|34.46|34.54|33.68|33.86|80200|21.803
1321626600|2011-11-18 14:30:00|33.94|34.2|33.87|34.13|41900|21.977
1321885800|2011-11-21 14:30:00|33.81|33.81|33.01|33.4|30600|21.507
1321972200|2011-11-22 14:30:00|33.37|33.63|33.01|33.42|39800|21.52
1322058600|2011-11-23 14:30:00|32.74|32.83|32.41|32.57|15600|21.194|divid|0.348333
1322231400|2011-11-25 14:30:00|32.37|32.94|32.05|32.18|58800|20.94
1322490600|2011-11-28 14:30:00|32.81|33.6|32.62|33.36|39500|21.708
1322577000|2011-11-29 14:30:00|33.36|33.77|33.27|33.51|42100|21.805
1322663400|2011-11-30 14:30:00|32.94|34.7|32.94|34.56|46500|22.488
1322749800|2011-12-01 14:30:00|34.49|34.89|34.3|34.39|211900|22.378
1322836200|2011-12-02 14:30:00|34.49|34.93|34.49|34.57|26900|22.495
1323095400|2011-12-05 14:30:00|34.82|34.93|34.32|34.73|33500|22.599
1323181800|2011-12-06 14:30:00|34.75|35.28|34.73|35.13|15500|22.859
1323268200|2011-12-07 14:30:00|35.02|35.24|34.94|35.05|24700|22.807
1323354600|2011-12-08 14:30:00|34.83|35|34.39|34.82|24100|22.658
1323441000|2011-12-09 14:30:00|34.81|35.36|34.79|35.27|24300|22.95
1323700200|2011-12-12 14:30:00|34.73|34.8|34.38|34.61|35300|22.521
1323786600|2011-12-13 14:30:00|34.45|35|33.53|33.83|46900|22.013
1323873000|2011-12-14 14:30:00|33.65|34.01|33.43|33.74|22400|21.955
1323959400|2011-12-15 14:30:00|34.19|34.19|33.51|33.88|27000|22.046
1324045800|2011-12-16 14:30:00|33.88|34.03|33.24|33.66|42700|21.903
1324305000|2011-12-19 14:30:00|33.83|34.19|33.15|33.65|35100|21.896
1324391400|2011-12-20 14:30:00|34.28|34.46|33.8|33.88|62500|22.046
1324477800|2011-12-21 14:30:00|33.83|34.23|33.35|34.22|19400|22.267
1324564200|2011-12-22 14:30:00|34.18|34.33|34.07|34.26|16900|22.293
1324650600|2011-12-23 14:30:00|34.23|34.43|34.11|34.36|18000|22.358
1324996200|2011-12-27 14:30:00|34.28|34.29|33.99|34.1|30900|22.189
1325082600|2011-12-28 14:30:00|34.18|34.18|33.51|33.65|19400|21.896
1325169000|2011-12-29 14:30:00|33.56|34.14|33.56|33.99|13300|22.118
1325255400|2011-12-30 14:30:00|33.94|34.04|33.65|33.76|20400|21.968
1325601000|2012-01-03 14:30:00|34.3|34.84|33.92|34.34|40700|22.345
1325687400|2012-01-04 14:30:00|34.32|34.51|34.17|34.48|24200|22.436
1325773800|2012-01-05 14:30:00|34.32|34.73|34.13|34.71|22300|22.586
1325860200|2012-01-06 14:30:00|34.68|34.98|34.48|34.72|13100|22.593
1326119400|2012-01-09 14:30:00|34.78|35|34.1|34.78|20500|22.632
1326205800|2012-01-10 14:30:00|35|35.32|34.95|35.14|60900|22.866
1326292200|2012-01-11 14:30:00|34.93|34.93|34.49|34.51|70400|22.456
1326378600|2012-01-12 14:30:00|34.51|35|34.51|34.9|26100|22.71
1326465000|2012-01-13 14:30:00|34.69|34.97|34.34|34.51|17500|22.456
1326810600|2012-01-17 14:30:00|34.72|35.47|34.69|35.32|20500|22.983
1326897000|2012-01-18 14:30:00|35.18|36.36|35.18|36.21|65200|23.562
1326983400|2012-01-19 14:30:00|36.11|36.47|35.76|36.42|34700|23.699
1327069800|2012-01-20 14:30:00|36.17|36.72|36|36.65|28300|23.848
1327329000|2012-01-23 14:30:00|36.61|36.87|36.61|36.71|13300|23.887
1327415400|2012-01-24 14:30:00|36.61|36.95|36.34|36.42|16400|23.699
1327501800|2012-01-25 14:30:00|36.31|36.98|35.33|36.95|370400|24.044
1327588200|2012-01-26 14:30:00|37.1|37.61|37.1|37.57|32700|24.447
1327674600|2012-01-27 14:30:00|37.39|37.65|37.1|37.33|20200|24.291
1327933800|2012-01-30 14:30:00|37.17|37.22|36.8|37.11|20300|24.148
1328020200|2012-01-31 14:30:00|37.09|37.87|36.6|37.47|50100|24.382
1328106600|2012-02-01 14:30:00|37.62|38.35|37.51|38.07|37800|24.772
1328193000|2012-02-02 14:30:00|38.03|38.71|37.96|38.15|52800|24.824
1328279400|2012-02-03 14:30:00|38.36|39|38.29|38.4|26700|24.987
1328538600|2012-02-06 14:30:00|38.25|38.25|37.04|37.87|36900|24.642
1328625000|2012-02-07 14:30:00|38.23|38.47|37.78|37.99|43500|24.72
1328711400|2012-02-08 14:30:00|38.11|38.12|37.53|37.59|36700|24.46
1328797800|2012-02-09 14:30:00|37.75|38.05|37.05|37.91|31100|24.668
1328884200|2012-02-10 14:30:00|37.49|38.4|37.18|37.93|56700|24.681
1329143400|2012-02-13 14:30:00|38.14|38.14|37.51|37.67|47100|24.512
1329229800|2012-02-14 14:30:00|37.61|37.63|37.11|37.51|46300|24.408
1329316200|2012-02-15 14:30:00|37.51|38.1|37.4|37.8|14200|24.597
1329402600|2012-02-16 14:30:00|37.7|37.94|37.52|37.84|5900|24.623
1329489000|2012-02-17 14:30:00|37.89|38.18|37.51|37.6|34000|24.467
1329834600|2012-02-21 14:30:00|37.47|38.04|37.43|37.46|21400|24.376
1329921000|2012-02-22 14:30:00|37.34|38.03|37.34|37.89|29200|24.655
1330007400|2012-02-23 14:30:00|37.85|38.17|37.38|38.13|61500|24.811
1330093800|2012-02-24 14:30:00|38.08|38.23|37.72|38.01|13600|24.733
1330353000|2012-02-27 14:30:00|37.75|38.41|37.75|38.31|13300|24.929
1330439400|2012-02-28 14:30:00|38|38.17|37.46|37.61|19400|24.473
1330525800|2012-02-29 14:30:00|37.75|38.05|37.15|37.38|29900|24.323
1330612200|2012-03-01 14:30:00|37.48|38.18|37.41|37.96|54000|24.701
1330698600|2012-03-02 14:30:00|37.93|38.48|37.74|37.84|59100|24.623
1330957800|2012-03-05 14:30:00|37.88|37.94|37.52|37.75|30400|24.564
1331044200|2012-03-06 14:30:00|37.42|37.42|36.77|36.86|47200|23.985
1331130600|2012-03-07 14:30:00|36.95|37.38|36.77|37.19|34000|24.2
1331217000|2012-03-08 14:30:00|37.41|38.08|37.31|37.7|38900|24.532
1331303400|2012-03-09 14:30:00|37.75|38.26|37.75|38.13|32700|24.811
1331559000|2012-03-12 13:30:00|38.03|38.04|37.68|37.81|11400|24.603
1331645400|2012-03-13 13:30:00|37.89|38.31|37.55|38.28|20100|24.909
1331731800|2012-03-14 13:30:00|38.13|38.83|38.13|38.54|28700|25.078
1331818200|2012-03-15 13:30:00|38.54|39.48|38.45|39.18|40800|25.495
1331904600|2012-03-16 13:30:00|39.19|39.19|38.48|38.71|29100|25.189
1332163800|2012-03-19 13:30:00|38.68|38.95|38.6|38.73|20200|25.202
1332250200|2012-03-20 13:30:00|38.66|39.11|38.43|38.73|38800|25.202
1332336600|2012-03-21 13:30:00|38.65|38.65|38.19|38.33|27400|24.942
1332423000|2012-03-22 13:30:00|38.31|38.6|38.31|38.54|29600|25.078
1332509400|2012-03-23 13:30:00|38.58|38.89|37.72|38.83|36800|25.267
1332768600|2012-03-26 13:30:00|38.89|39.63|38.28|39.56|50600|25.742
1332855000|2012-03-27 13:30:00|39.45|40|39.23|39.53|39400|25.722
1332941400|2012-03-28 13:30:00|39.42|39.42|38.78|39.26|16100|25.547
1333027800|2012-03-29 13:30:00|39.24|39.24|37.02|37.89|139600|24.655
1333114200|2012-03-30 13:30:00|38.06|38.06|36.35|36.38|308500|23.673
1333373400|2012-04-02 13:30:00|36.45|37.4|36.13|37.21|120000|24.213
1333459800|2012-04-03 13:30:00|37.25|37.94|37.25|37.85|52600|24.629
1333546200|2012-04-04 13:30:00|37.54|37.75|37.53|37.66|42800|24.506
1333632600|2012-04-05 13:30:00|37.38|37.69|37.38|37.5|34700|24.402
1333978200|2012-04-09 13:30:00|37.35|37.52|37.25|37.35|38000|24.304
1334064600|2012-04-10 13:30:00|37.15|37.63|36.6|36.8|45700|23.946
1334151000|2012-04-11 13:30:00|36.88|37.27|36.59|37.09|21600|24.135
1334237400|2012-04-12 13:30:00|36.93|37.73|36.93|37.66|26000|24.506
1334323800|2012-04-13 13:30:00|37.46|37.63|36.84|37|47100|24.076
1334583000|2012-04-16 13:30:00|37.59|37.85|37.23|37.41|28700|24.343
1334669400|2012-04-17 13:30:00|37.62|38.85|37.39|38.48|39600|25.039
1334755800|2012-04-18 13:30:00|38.44|38.57|38.23|38.42|29900|25
1334842200|2012-04-19 13:30:00|38.27|39.04|38.13|38.17|50800|24.837
1334928600|2012-04-20 13:30:00|38.51|38.84|38.1|38.22|53400|24.87
1335187800|2012-04-23 13:30:00|37.89|38.35|37.24|38.23|68300|24.877
1335274200|2012-04-24 13:30:00|38.29|38.63|37.87|38.46|48800|25.026
1335360600|2012-04-25 13:30:00|38.78|39.23|38.58|38.95|29300|25.345
1335447000|2012-04-26 13:30:00|39.02|39.22|38.84|39.12|20200|25.456
1335533400|2012-04-27 13:30:00|39.11|40.41|38.89|39.91|129300|25.97
1335792600|2012-04-30 13:30:00|35.68|39.77|35.68|38.71|62000|25.189
1335879000|2012-05-01 13:30:00|38.72|39.3|38.72|39.08|20600|25.43
1335965400|2012-05-02 13:30:00|38.83|39.04|38.36|38.62|73000|25.13
1336051800|2012-05-03 13:30:00|38.54|38.75|38.04|38.16|61000|24.831
1336138200|2012-05-04 13:30:00|38.03|38.14|37.3|37.83|68600|24.616
1336397400|2012-05-07 13:30:00|37.68|38.39|37.52|37.56|73000|24.441
1336483800|2012-05-08 13:30:00|37.54|38.28|37.34|37.72|66200|24.545
1336570200|2012-05-09 13:30:00|37.2|37.33|36.59|36.69|44000|23.874
1336656600|2012-05-10 13:30:00|36.84|37.36|36.83|36.95|17000|24.044
1336743000|2012-05-11 13:30:00|36.75|37.36|36.64|36.69|29000|23.874
1337002200|2012-05-14 13:30:00|36.49|37.14|36.45|36.81|24600|23.953
1337088600|2012-05-15 13:30:00|36.59|36.65|35.92|36.05|33000|23.458
1337175000|2012-05-16 13:30:00|36.03|36.03|34.16|34.96|162300|22.749
1337261400|2012-05-17 13:30:00|34.93|34.95|34.67|34.7|36900|22.58
1337347800|2012-05-18 13:30:00|34.85|34.85|34.6|34.65|40300|22.547
1337607000|2012-05-21 13:30:00|34.85|35.26|34.73|35.15|29700|22.872
1337693400|2012-05-22 13:30:00|35.08|35.33|34.92|35.16|25400|22.879
1337779800|2012-05-23 13:30:00|34.93|35.15|34.35|34.84|42000|22.671
1337866200|2012-05-24 13:30:00|35.06|35.3|34.81|35.17|55500|22.885
1337952600|2012-05-25 13:30:00|35.36|35.99|34.7|35.33|376300|22.989
1338298200|2012-05-29 13:30:00|35.53|36.18|35.53|36.16|57600|23.53
1338384600|2012-05-30 13:30:00|35.77|36.09|35.51|35.73|48500|23.25
1338471000|2012-05-31 13:30:00|34.64|36|34.13|35.56|92400|23.874|divid|1.09971
1338557400|2012-06-01 13:30:00|35.11|35.37|34.62|35.3|77700|23.699
1338816600|2012-06-04 13:30:00|35.24|35.71|35.2|35.47|67600|23.814
1338903000|2012-06-05 13:30:00|35.35|35.68|35.2|35.53|28400|23.854
1338989400|2012-06-06 13:30:00|35.68|35.96|35.56|35.87|26900|24.082
1339075800|2012-06-07 13:30:00|36.07|36.53|35.73|35.73|29400|23.988
1339162200|2012-06-08 13:30:00|35.84|36.28|35.78|36.13|36700|24.257
1339421400|2012-06-11 13:30:00|36.53|36.53|35|35.2|26700|23.632
1339507800|2012-06-12 13:30:00|35.08|35.69|35.03|35.45|24100|23.8
1339594200|2012-06-13 13:30:00|35.53|35.72|35.1|35.24|31500|23.659
1339680600|2012-06-14 13:30:00|35.22|37.01|34.46|34.76|49700|23.337
1339767000|2012-06-15 13:30:00|34.69|35.23|34.15|34.42|61400|23.109
1340026200|2012-06-18 13:30:00|34.5|35.84|34.16|35.79|79600|24.028
1340112600|2012-06-19 13:30:00|35.86|36.73|35.51|36.53|28000|24.525
1340199000|2012-06-20 13:30:00|36.43|36.86|36.25|36.62|27700|24.586
1340285400|2012-06-21 13:30:00|36.87|36.91|36|36.01|31900|24.176
1340371800|2012-06-22 13:30:00|36.12|36.75|36.08|36.73|51100|24.659
1340631000|2012-06-25 13:30:00|36.17|36.43|36.15|36.27|31300|24.351
1340717400|2012-06-26 13:30:00|36.27|37.57|36.27|36.86|40100|24.747
1340803800|2012-06-27 13:30:00|37.11|38.76|36.91|38.4|38300|25.781
1340890200|2012-06-28 13:30:00|38.4|38.89|38.2|38.69|47600|25.975
1340976600|2012-06-29 13:30:00|39.08|39.72|38.28|39.46|49300|26.492
1341235800|2012-07-02 13:30:00|38.94|39.1|38.15|38.64|24400|25.942
1341322200|2012-07-03 13:30:00|38.58|39.74|34.87|39.64|17100|26.613
1341495000|2012-07-05 13:30:00|39.33|39.56|38.83|39.16|20300|26.291
1341581400|2012-07-06 13:30:00|38.85|39.12|38.46|38.89|17100|26.11
1341840600|2012-07-09 13:30:00|38.83|39.01|38.53|38.91|10800|26.123
1341927000|2012-07-10 13:30:00|38.84|39.37|38.47|38.62|13300|25.928
1342013400|2012-07-11 13:30:00|38.63|39.28|38.51|39.04|28100|26.21
1342099800|2012-07-12 13:30:00|38.69|38.75|37.53|38.2|46200|25.646
1342186200|2012-07-13 13:30:00|38.16|39.02|38.16|38.99|11900|26.177
1342445400|2012-07-16 13:30:00|38.8|39.37|38.1|39.31|17100|26.392
1342531800|2012-07-17 13:30:00|39.33|40.08|38.95|39.4|20200|26.452
1342618200|2012-07-18 13:30:00|39.23|40.22|38.81|39.43|33000|26.472
1342704600|2012-07-19 13:30:00|39.36|39.51|38.98|39.19|44100|26.311
1342791000|2012-07-20 13:30:00|38.77|39.85|38.77|39.6|45000|26.586
1343050200|2012-07-23 13:30:00|38.98|39.04|38.19|38.26|40300|25.687
1343136600|2012-07-24 13:30:00|38.24|38.24|37.58|37.76|38200|25.351
1343223000|2012-07-25 13:30:00|37.86|38.03|37.82|37.97|15200|25.492
1343309400|2012-07-26 13:30:00|38.29|38.85|38.29|38.68|14200|25.969
1343395800|2012-07-27 13:30:00|38.93|40.09|38.93|39.6|53200|26.586
1343655000|2012-07-30 13:30:00|39.39|40.33|39.39|39.43|22000|26.472
1343741400|2012-07-31 13:30:00|39.63|39.71|39.02|39.36|41000|26.425
1343827800|2012-08-01 13:30:00|39.49|39.49|38.86|38.88|14500|26.103
1343914200|2012-08-02 13:30:00|38.58|38.85|38.44|38.76|12000|26.022
1344000600|2012-08-03 13:30:00|39.06|39.69|39.06|39.64|20700|26.613
1344259800|2012-08-06 13:30:00|39.68|39.78|39.36|39.38|21300|26.439
1344346200|2012-08-07 13:30:00|39.39|39.79|39.1|39.25|24700|26.351
1344432600|2012-08-08 13:30:00|39.25|39.42|38.72|39.22|34700|26.331
1344519000|2012-08-09 13:30:00|38.97|39.57|38.97|39.4|7400|26.452
1344605400|2012-08-10 13:30:00|39.19|39.63|38.93|39.59|14800|26.58
1344864600|2012-08-13 13:30:00|39.34|39.34|38.45|38.59|15600|25.908
1344951000|2012-08-14 13:30:00|38.65|39.49|38.65|39.03|12500|26.204
1345037400|2012-08-15 13:30:00|38.79|39.46|38.47|39.46|7400|26.492
1345123800|2012-08-16 13:30:00|39.42|41.91|37.75|38.54|58000|25.875
1345210200|2012-08-17 13:30:00|38.44|39.36|38.06|38.88|35000|26.103
1345469400|2012-08-20 13:30:00|38.78|39.5|38.23|39.35|26000|26.418
1345555800|2012-08-21 13:30:00|39.63|39.97|39.25|39.59|35900|26.58
1345642200|2012-08-22 13:30:00|39.34|39.85|39.13|39.71|14800|26.66
1345728600|2012-08-23 13:30:00|39.71|40.12|39.46|39.99|44400|26.848
1345815000|2012-08-24 13:30:00|39.9|39.97|39.3|39.82|15600|26.734
1346074200|2012-08-27 13:30:00|39.73|39.95|39.45|39.46|6900|26.492
1346160600|2012-08-28 13:30:00|39.31|39.65|39.31|39.53|29200|26.539
1346247000|2012-08-29 13:30:00|39.37|39.45|39.11|39.25|24000|26.351
1346333400|2012-08-30 13:30:00|39.25|39.45|39.02|39.08|28200|26.237
1346419800|2012-08-31 13:30:00|38.94|40.47|38.94|40.07|63500|26.902
1346765400|2012-09-04 13:30:00|40.02|40.85|39.7|40.59|32100|27.251
1346851800|2012-09-05 13:30:00|40.4|40.72|39.95|40.36|29200|27.097
1346938200|2012-09-06 13:30:00|40.43|41.09|40.06|40.17|34100|26.969
1347024600|2012-09-07 13:30:00|40.31|41.65|40.26|41.53|33900|27.882
1347283800|2012-09-10 13:30:00|41.56|41.56|40.45|41.09|37300|27.587
1347370200|2012-09-11 13:30:00|41.08|41.35|40.26|40.39|61400|27.117
1347456600|2012-09-12 13:30:00|40.45|40.46|39.5|40.06|293900|26.895
1347543000|2012-09-13 13:30:00|39.96|40.8|39.93|40.71|38900|27.332
1347629400|2012-09-14 13:30:00|40.48|41.34|40.48|41.14|30900|27.62
1347888600|2012-09-17 13:30:00|41.09|41.33|40.8|41.29|28700|27.721
1347975000|2012-09-18 13:30:00|41.04|41.13|40.01|40.01|71900|26.862
1348061400|2012-09-19 13:30:00|40.51|42.32|40.5|42.17|92700|28.312
1348147800|2012-09-20 13:30:00|41.99|42.49|40.81|40.85|67800|27.426
1348234200|2012-09-21 13:30:00|41.09|41.09|39.47|39.7|467900|26.653
1348493400|2012-09-24 13:30:00|39.48|40.65|39.48|40.54|154700|27.217
1348579800|2012-09-25 13:30:00|40.85|41.45|40.55|41.03|62100|27.546
1348666200|2012-09-26 13:30:00|41.32|42.49|41|42.09|110600|28.258
1348752600|2012-09-27 13:30:00|42.44|42.79|41.81|42.34|32400|28.426
1348839000|2012-09-28 13:30:00|42.22|43.62|41.54|43.3|210800|29.07
1349098200|2012-10-01 13:30:00|43.55|44.08|43.54|43.73|16400|29.359
1349184600|2012-10-02 13:30:00|43.82|43.9|43.27|43.34|43800|29.097
1349271000|2012-10-03 13:30:00|42.72|43|41.77|41.88|142800|28.97|divid|1.276
1349357400|2012-10-04 13:30:00|41.91|44.01|41.81|42.24|94700|29.219
1349443800|2012-10-05 13:30:00|42.32|43.1|42.32|42.56|121900|29.44
1349703000|2012-10-08 13:30:00|42.43|44.44|42.23|43.65|110400|30.194
1349789400|2012-10-09 13:30:00|43.43|43.84|42.55|43.37|435000|30.001
1349875800|2012-10-10 13:30:00|43.52|44.4|43.41|43.64|29500|30.187
1349962200|2012-10-11 13:30:00|43.87|43.89|43.29|43.46|24500|30.063
1350048600|2012-10-12 13:30:00|43.36|43.5|42.97|43.23|45200|29.904
1350307800|2012-10-15 13:30:00|43.17|45.77|43.17|45.45|47400|31.439
1350394200|2012-10-16 13:30:00|45.45|47|45.45|46.59|66900|32.228
1350480600|2012-10-17 13:30:00|46.76|48.45|46.73|48.18|110000|33.328
1350567000|2012-10-18 13:30:00|47.95|48.19|47.15|47.33|60000|32.74
1350653400|2012-10-19 13:30:00|46.45|47.06|46.11|47.05|45800|32.546
1350912600|2012-10-22 13:30:00|46.91|47.17|46.14|46.5|42900|32.166
1350999000|2012-10-23 13:30:00|46.33|46.96|46.06|46.74|25300|32.332
1351085400|2012-10-24 13:30:00|46.87|46.87|46.3|46.43|14000|32.117
1351171800|2012-10-25 13:30:00|46.54|46.96|46.18|46.83|32100|32.394
1351258200|2012-10-26 13:30:00|46.8|47.03|46.58|46.96|12200|32.484
1351690200|2012-10-31 13:30:00|46.8|48.26|46.49|47.62|44600|33.226|divid|0.4038
1351776600|2012-11-01 13:30:00|47.65|48.14|47.33|47.55|25200|33.177
1351863000|2012-11-02 13:30:00|47.76|47.78|46.97|47.18|8600|32.919
1352125800|2012-11-05 14:30:00|46.9|48.11|46.9|47.94|28200|33.449
1352212200|2012-11-06 14:30:00|48.21|49.74|47.76|49.38|54200|34.454
1352298600|2012-11-07 14:30:00|49.1|49.3|47.7|48.75|18700|34.015
1352385000|2012-11-08 14:30:00|49.03|49.38|46.89|48.8|61000|34.05
1352471400|2012-11-09 14:30:00|48.47|48.96|47.99|48.95|33100|34.154
1352730600|2012-11-12 14:30:00|48.76|48.76|47.39|47.84|19300|33.38
1352817000|2012-11-13 14:30:00|47.45|48.89|47.44|48.38|46900|33.756
1352903400|2012-11-14 14:30:00|48.21|48.48|47.02|47.37|18200|33.052
1352989800|2012-11-15 14:30:00|47.73|47.93|46.76|47.43|9700|33.094
1353076200|2012-11-16 14:30:00|47.69|48.95|47.13|48.84|18000|34.077
1353335400|2012-11-19 14:30:00|49.03|49.03|48.57|48.95|29000|34.154
1353421800|2012-11-20 14:30:00|48.78|50.85|48.78|50.56|97700|35.278
1353508200|2012-11-21 14:30:00|50.53|51.6|50.06|51.3|29700|35.794
1353681000|2012-11-23 14:30:00|51.35|51.57|49.64|50.38|27100|35.152
1353940200|2012-11-26 14:30:00|49.98|50.88|48.94|49.28|95600|34.384
1354026600|2012-11-27 14:30:00|49.48|51.24|49.22|50.28|33400|35.082
1354113000|2012-11-28 14:30:00|49.85|51.27|49.79|51.07|42700|35.633
1354199400|2012-11-29 14:30:00|51.13|51.4|50.05|50.93|18100|35.536
1354285800|2012-11-30 14:30:00|50.66|52.14|50.49|51.02|50900|35.599
1354545000|2012-12-03 14:30:00|51.2|52.1|50.89|51.52|149800|35.947
1354631400|2012-12-04 14:30:00|51.35|52.36|50.78|51.94|21900|36.24
1354717800|2012-12-05 14:30:00|52.03|52.72|51.68|51.98|35400|36.268
1354804200|2012-12-06 14:30:00|51.58|52.79|51.58|52.46|31800|36.603
1354890600|2012-12-07 14:30:00|52.92|53.18|52.72|52.92|33000|36.924
1355149800|2012-12-10 14:30:00|52.95|53.21|52.31|52.4|30300|36.561
1355236200|2012-12-11 14:30:00|52.4|53.18|52.3|52.9|43400|36.91
1355322600|2012-12-12 14:30:00|53.17|53.18|52.91|52.99|15800|36.973
1355409000|2012-12-13 14:30:00|53|53.35|52.5|52.73|30100|36.792
1355495400|2012-12-14 14:30:00|52.48|54.45|52.48|54.17|30000|37.796
1355754600|2012-12-17 14:30:00|54.3|56.23|54.3|56.19|67400|39.206
1355841000|2012-12-18 14:30:00|56.33|57.02|55.8|56.07|50500|39.122
1355927400|2012-12-19 14:30:00|56.01|56.48|56|56.08|36600|39.129
1356013800|2012-12-20 14:30:00|56.4|56.63|56|56.13|38000|39.164
1356100200|2012-12-21 14:30:00|56|57.03|55.87|56.48|70600|39.408
1356359400|2012-12-24 14:30:00|57|57.42|56.65|56.93|15800|39.722
1356532200|2012-12-26 14:30:00|57.15|57.49|56|56.16|45900|39.185
1356618600|2012-12-27 14:30:00|55.96|57.19|55.96|56.3|27800|39.283
1356705000|2012-12-28 14:30:00|56.26|56.52|55.9|56.23|17900|39.234
1356964200|2012-12-31 14:30:00|56.48|57.43|56.3|57.17|14400|39.89
1357137000|2013-01-02 14:30:00|57.92|60.45|57.92|60.45|47100|42.178
1357223400|2013-01-03 14:30:00|60.81|61.46|58.88|59.37|144900|41.425
1357309800|2013-01-04 14:30:00|59.63|59.63|58.51|58.55|59000|40.852
1357569000|2013-01-07 14:30:00|58.89|59.16|57.08|57.3|84300|39.98
1357655400|2013-01-08 14:30:00|57.3|57.48|56.69|56.75|28700|39.597
1357741800|2013-01-09 14:30:00|57.02|58.3|56.93|58.12|96600|40.552
1357828200|2013-01-10 14:30:00|58.45|60.46|58.14|59.65|72800|41.62
1357914600|2013-01-11 14:30:00|59.7|59.9|58.39|59.48|101000|41.501
1358173800|2013-01-14 14:30:00|59.82|60.85|59.65|60.23|30600|42.025
1358260200|2013-01-15 14:30:00|60.51|60.51|58.68|59.3|66800|41.376
1358346600|2013-01-16 14:30:00|59.28|62.15|59.18|61.98|43400|43.246
1358433000|2013-01-17 14:30:00|62.18|62.18|61.1|61.1|34300|42.632
1358519400|2013-01-18 14:30:00|61.07|62.06|60.83|61.36|65300|42.813
1358865000|2013-01-22 14:30:00|61.71|62.58|61.55|62.56|28000|43.65
1358951400|2013-01-23 14:30:00|62.11|62.14|61.26|61.45|36600|42.876
1359037800|2013-01-24 14:30:00|61.77|62.54|61.65|62.21|17100|43.406
1359124200|2013-01-25 14:30:00|61.95|62.3|61.13|62.17|33400|43.378
1359383400|2013-01-28 14:30:00|62.2|62.33|61.69|61.98|29800|43.246
1359469800|2013-01-29 14:30:00|62.03|62.28|61.45|61.56|30700|42.953
1359556200|2013-01-30 14:30:00|62.23|62.23|59.96|61.65|35600|43.015
1359642600|2013-01-31 14:30:00|61.24|62.39|60.9|62.24|36800|43.427
1359729000|2013-02-01 14:30:00|62.59|63.48|62.23|62.77|36800|43.797
1359988200|2013-02-04 14:30:00|62.99|63|62.11|62.11|10600|43.336
1360074600|2013-02-05 14:30:00|62.15|63.24|62.15|62.5|30200|43.609
1360161000|2013-02-06 14:30:00|62.5|63.49|62.5|63.28|22000|44.153
1360247400|2013-02-07 14:30:00|63.4|63.83|62.96|63.26|40500|44.139
1360333800|2013-02-08 14:30:00|63.54|64.16|61.49|61.86|32400|43.162
1360593000|2013-02-11 14:30:00|61.98|61.98|60.3|60.6|44600|42.283
1360679400|2013-02-12 14:30:00|60.48|61.28|60.08|61.22|39500|42.715
1360765800|2013-02-13 14:30:00|61.22|62.7|60.9|62.41|29600|43.546
1360852200|2013-02-14 14:30:00|62.53|62.58|61.75|62.35|18700|43.504
1360938600|2013-02-15 14:30:00|62.51|64.09|62.51|62.96|44700|43.929
1361284200|2013-02-19 14:30:00|63.34|63.69|62.61|63.11|18700|44.034
1361370600|2013-02-20 14:30:00|63.15|63.31|62.7|62.74|26000|43.776
1361457000|2013-02-21 14:30:00|62.5|62.65|62.1|62.51|20600|43.616
1361543400|2013-02-22 14:30:00|62.61|62.85|62.29|62.78|15000|43.804
1361802600|2013-02-25 14:30:00|63.1|63.1|62.04|62.04|22600|43.288
1361889000|2013-02-26 14:30:00|62.19|62.19|61.02|61.22|21700|42.715
1361975400|2013-02-27 14:30:00|61.3|62.09|60.85|61.94|52100|43.218
1362061800|2013-02-28 14:30:00|62.05|62.06|61.12|61.95|45900|43.225
1362148200|2013-03-01 14:30:00|61.61|61.9|61.32|61.69|52100|43.043
1362407400|2013-03-04 14:30:00|61.6|61.79|61.18|61.18|70400|42.688
1362493800|2013-03-05 14:30:00|61.73|61.74|61.08|61.42|84000|42.855
1362580200|2013-03-06 14:30:00|61.5|61.5|60.38|60.86|21400|42.464
1362666600|2013-03-07 14:30:00|60.5|61.21|60.5|61.06|13400|42.604
1362753000|2013-03-08 14:30:00|61.28|62.05|60.94|61.68|45400|43.036
1363008600|2013-03-11 13:30:00|61.13|61.71|60.68|61.07|70600|42.611
1363095000|2013-03-12 13:30:00|61.42|61.51|60.37|60.37|31400|42.122
1363181400|2013-03-13 13:30:00|60.68|60.92|59.22|59.46|46600|41.487
1363267800|2013-03-14 13:30:00|59.73|59.73|57.21|57.6|66000|40.19
1363354200|2013-03-15 13:30:00|57.17|57.51|54.62|54.76|75600|38.208
1363613400|2013-03-18 13:30:00|54.47|55.09|54.26|54.89|93000|38.299
1363699800|2013-03-19 13:30:00|55.1|55.5|54.22|54.52|59800|38.041
1363786200|2013-03-20 13:30:00|54.59|55.91|54.59|55.74|85800|38.892
1363872600|2013-03-21 13:30:00|55.63|56.28|55.26|55.67|52000|38.843
1363959000|2013-03-22 13:30:00|55.63|56.55|55.63|55.82|62400|38.948
1364218200|2013-03-25 13:30:00|55.79|56.34|55.24|55.83|91100|38.955
1364304600|2013-03-26 13:30:00|55.93|59.5|55.93|59.13|83100|41.257
1364391000|2013-03-27 13:30:00|58.94|59.3|58.5|58.91|53600|41.104
1364477400|2013-03-28 13:30:00|58.77|59.09|58.49|58.61|40800|40.894
1364823000|2013-04-01 13:30:00|58.33|60.97|58.33|60.75|62400|42.388
1364909400|2013-04-02 13:30:00|61.19|62.74|60.75|62.37|81300|43.518
1364995800|2013-04-03 13:30:00|62.35|63.55|62.34|63.17|113000|44.076
1365082200|2013-04-04 13:30:00|63.31|64.15|62.76|64.03|129100|44.676
1365168600|2013-04-05 13:30:00|63.43|65.95|63.11|65.95|180000|46.016
1365427800|2013-04-08 13:30:00|66.11|66.19|63.16|64.02|64300|44.669
1365514200|2013-04-09 13:30:00|64.41|64.6|63.87|64.22|136500|44.809
1365600600|2013-04-10 13:30:00|64.39|64.63|64.15|64.31|45100|44.871
1365687000|2013-04-11 13:30:00|64.04|64.65|64.04|64.55|38700|45.039
1365773400|2013-04-12 13:30:00|64.06|64.53|63.46|63.71|83400|44.453
1366032600|2013-04-15 13:30:00|63.9|63.9|62.4|62.51|58700|43.616
1366119000|2013-04-16 13:30:00|62.8|63.14|60.64|60.88|167100|42.478
1366205400|2013-04-17 13:30:00|60.43|60.82|57.75|58.19|110400|40.601
1366291800|2013-04-18 13:30:00|58.57|58.57|56.2|57.1|138800|39.841
1366378200|2013-04-19 13:30:00|57.06|57.71|56.3|56.62|114800|39.506
1366637400|2013-04-22 13:30:00|56.75|58.04|56.6|57.61|101900|40.197
1366723800|2013-04-23 13:30:00|57.61|58.45|57.61|58|49000|40.469
1366810200|2013-04-24 13:30:00|58.02|58.1|56.82|57.37|91400|40.029
1366896600|2013-04-25 13:30:00|56.24|56.44|54.73|54.95|16000|39.296|divid|1.3952
1366983000|2013-04-26 13:30:00|54.69|55.42|54.62|55.08|30100|39.389
1367242200|2013-04-29 13:30:00|54.9|56.47|54.84|56.19|56000|40.183
1367328600|2013-04-30 13:30:00|56.35|58.08|56.23|57.88|109400|41.392
1367415000|2013-05-01 13:30:00|57.9|57.9|55.91|56.05|33700|40.083
1367501400|2013-05-02 13:30:00|57|59.92|57|57.35|90600|41.013
1367587800|2013-05-03 13:30:00|58.84|58.84|56.55|56.58|36700|40.462
1367847000|2013-05-06 13:30:00|56.42|57.62|56.27|56.96|32500|40.734
1367933400|2013-05-07 13:30:00|56.98|57.84|56.9|57.21|50700|40.912
1368019800|2013-05-08 13:30:00|57.31|57.86|57.2|57.56|323100|41.163
1368106200|2013-05-09 13:30:00|57.7|58.6|56.56|56.7|66200|40.548
1368192600|2013-05-10 13:30:00|56.85|56.85|56.16|56.34|21000|40.29
1368451800|2013-05-13 13:30:00|56.18|56.7|55.8|56.09|29000|40.112
1368538200|2013-05-14 13:30:00|56.18|56.5|55.75|56.12|53900|40.133
1368624600|2013-05-15 13:30:00|55.98|56.3|55.11|55.36|40600|39.589
1368711000|2013-05-16 13:30:00|55.39|55.44|54.91|54.91|39000|39.268
1368797400|2013-05-17 13:30:00|54.92|55.04|54.52|54.57|24200|39.025
1369056600|2013-05-20 13:30:00|54.67|54.88|52.67|53.48|67400|38.245
1369143000|2013-05-21 13:30:00|53.58|54.91|53.35|54.05|47200|38.653
1369229400|2013-05-22 13:30:00|54.24|55.16|51.8|52.32|76800|37.416
1369315800|2013-05-23 13:30:00|52|54.08|51.8|53.89|25600|38.538
1369402200|2013-05-24 13:30:00|54.02|54.3|53.19|53.47|31500|38.238
1369747800|2013-05-28 13:30:00|53.53|54.02|52.98|53.08|31300|37.959
1369834200|2013-05-29 13:30:00|52.9|53.21|52.53|52.81|30500|37.766
1369920600|2013-05-30 13:30:00|52.79|52.95|52.21|52.28|28200|37.387
1370007000|2013-05-31 13:30:00|52.03|53.12|51.8|52.57|61200|37.594
1370266200|2013-06-03 13:30:00|52.84|52.84|50.93|52.21|62700|37.337
1370352600|2013-06-04 13:30:00|52.45|52.84|51.47|52.52|47200|37.559
1370439000|2013-06-05 13:30:00|52.5|52.76|50.41|50.62|51800|36.2
1370525400|2013-06-06 13:30:00|50.43|51.39|49.78|51.24|33500|36.643
1370611800|2013-06-07 13:30:00|51.52|52.99|50.08|50.35|43300|36.007
1370871000|2013-06-10 13:30:00|50.71|51.46|49.31|51.17|35300|36.593
1370957400|2013-06-11 13:30:00|50.54|51.19|49.55|49.85|50600|35.649
1371043800|2013-06-12 13:30:00|50.24|50.47|47.43|47.87|61000|34.233
1371130200|2013-06-13 13:30:00|47.75|48|47.05|47.38|74100|33.883
1371216600|2013-06-14 13:30:00|47.73|47.73|46.19|46.37|81200|33.161
1371475800|2013-06-17 13:30:00|46.35|47.37|45.62|45.99|90700|32.889
1371562200|2013-06-18 13:30:00|46.11|46.2|45.46|45.87|65600|32.803
1371648600|2013-06-19 13:30:00|45.58|45.96|43.81|44.07|94200|31.516
1371735000|2013-06-20 13:30:00|43.19|43.91|41.92|42.55|118400|30.429
1371821400|2013-06-21 13:30:00|42.6|44.29|41.83|43.6|119500|31.18
1372080600|2013-06-24 13:30:00|43.27|43.34|41.45|42.56|142100|30.436
1372167000|2013-06-25 13:30:00|42.79|46.45|42.46|45.9|107500|32.824
1372253400|2013-06-26 13:30:00|46.04|48.47|46.04|48.33|109000|34.562
1372339800|2013-06-27 13:30:00|49.21|50.3|47.51|48.03|171200|34.348
1372426200|2013-06-28 13:30:00|47.95|50.88|47.95|50.83|107300|36.35
1372685400|2013-07-01 13:30:00|50.88|51.38|49.89|50.08|63900|35.814
1372771800|2013-07-02 13:30:00|50.13|50.85|49.72|50.13|53300|35.849
1372858200|2013-07-03 13:30:00|50.08|50.84|49.69|50.15|46000|35.864
1373031000|2013-07-05 13:30:00|50.18|50.49|48.01|48.57|64800|34.734
1373290200|2013-07-08 13:30:00|48.59|50.7|48.59|49.75|73500|35.578
1373376600|2013-07-09 13:30:00|50.39|50.85|49.25|49.8|52000|35.613
1373463000|2013-07-10 13:30:00|50.05|50.18|49.3|49.38|44700|35.313
1373549400|2013-07-11 13:30:00|50.62|51.3|49.8|50.49|32800|36.107
1373635800|2013-07-12 13:30:00|50.41|51.28|49.84|51.16|54800|36.586
1373895000|2013-07-15 13:30:00|51.24|51.5|50.52|51|48400|36.472
1373981400|2013-07-16 13:30:00|51.31|52.22|50.41|51.16|36200|36.586
1374067800|2013-07-17 13:30:00|51.73|52.79|51.58|52.58|38300|37.601
1374154200|2013-07-18 13:30:00|52.53|52.99|51.25|51.63|45000|36.922
1374240600|2013-07-19 13:30:00|51.58|51.59|50.12|50.49|30800|36.107
1374499800|2013-07-22 13:30:00|50.9|50.94|49.15|49.73|39900|35.563
1374586200|2013-07-23 13:30:00|49.98|50.71|49.98|50.43|32500|36.064
1374672600|2013-07-24 13:30:00|50.45|50.45|49.47|49.81|59000|35.621
1374759000|2013-07-25 13:30:00|49.82|51.2|49.82|50.84|66400|36.357
1374845400|2013-07-26 13:30:00|50.64|52.55|50.59|51.42|55700|36.772
1375104600|2013-07-29 13:30:00|51.45|51.52|50.8|51.04|36800|36.5
1375191000|2013-07-30 13:30:00|51.08|51.3|50.38|50.86|45700|36.371
1375277400|2013-07-31 13:30:00|50.42|52.5|50.27|52.23|87200|37.351
1375363800|2013-08-01 13:30:00|52.32|54.96|51.8|54.48|94700|38.96
1375450200|2013-08-02 13:30:00|54.73|57.7|54.11|56.73|72800|40.569
1375709400|2013-08-05 13:30:00|56.77|57.44|55.73|55.87|70200|39.954
1375795800|2013-08-06 13:30:00|56.28|57.41|55.82|55.87|53200|39.954
1375882200|2013-08-07 13:30:00|55.68|56.47|55.52|56.25|57900|40.226
1375968600|2013-08-08 13:30:00|56.39|57.17|55.87|56.63|96400|40.498
1376055000|2013-08-09 13:30:00|56.42|57.07|56.32|56.44|77200|40.362
1376314200|2013-08-12 13:30:00|56.3|56.9|55.92|55.97|41200|40.026
1376400600|2013-08-13 13:30:00|55.95|56.8|54.63|56.62|49800|40.491
1376487000|2013-08-14 13:30:00|56.81|58.9|56.58|57.33|43600|40.998
1376573400|2013-08-15 13:30:00|56.95|56.95|54.72|55.05|81100|39.368
1376659800|2013-08-16 13:30:00|55.1|55.1|53.45|53.6|68700|38.331
1376919000|2013-08-19 13:30:00|53.44|53.44|52.31|52.64|40500|37.644
1377005400|2013-08-20 13:30:00|52.59|53.3|52.27|52.97|81100|37.88
1377091800|2013-08-21 13:30:00|52.61|53.3|51.48|52.71|64000|37.694
1377178200|2013-08-22 13:30:00|52.72|53.05|51.55|52.43|86400|37.494
1377264600|2013-08-23 13:30:00|52.67|53|51.38|51.72|43100|36.986
1377523800|2013-08-26 13:30:00|51.98|51.98|50.39|50.77|40600|36.307
1377610200|2013-08-27 13:30:00|50.07|51.23|49.15|50.76|84600|36.3
1377696600|2013-08-28 13:30:00|50.54|50.59|48.76|49.19|62800|35.177
1377783000|2013-08-29 13:30:00|49.11|49.15|48.33|48.56|61800|34.727
1377869400|2013-08-30 13:30:00|48.88|50.2|48.3|50.04|85000|35.785
1378215000|2013-09-03 13:30:00|50.32|50.91|49.5|50.22|50200|35.914
1378301400|2013-09-04 13:30:00|50.4|51.4|50.3|51.12|62900|36.557
1378387800|2013-09-05 13:30:00|51.17|51.17|50.74|51.08|62900|36.529
1378474200|2013-09-06 13:30:00|51.6|52.4|51.19|52.28|85100|37.387
1378733400|2013-09-09 13:30:00|52.46|52.46|52.05|52.3|61300|37.401
1378819800|2013-09-10 13:30:00|52.89|53.09|50.75|52.01|97500|37.194
1378906200|2013-09-11 13:30:00|52.17|52.51|51.58|52.27|69000|37.38
1378992600|2013-09-12 13:30:00|52.1|52.3|51.71|51.79|39300|37.036
1379079000|2013-09-13 13:30:00|52.06|53.3|51.89|52.25|199300|37.365
1379338200|2013-09-16 13:30:00|52.92|53.33|52.56|52.75|16500|37.723
1379424600|2013-09-17 13:30:00|52.95|53|52.37|52.7|61900|37.687
1379511000|2013-09-18 13:30:00|52.89|54.29|52.08|54.13|115000|38.71
1379597400|2013-09-19 13:30:00|54.41|54.41|53.18|53.86|41800|38.517
1379683800|2013-09-20 13:30:00|53.79|53.84|51.6|51.96|39000|37.158
1379943000|2013-09-23 13:30:00|52|52.49|51.81|52.18|26600|37.315
1380029400|2013-09-24 13:30:00|52.2|52.2|51.4|51.43|33000|36.779
1380115800|2013-09-25 13:30:00|51.39|52.28|50.9|52.1|54900|37.258
1380202200|2013-09-26 13:30:00|52.49|52.84|51.49|51.71|33600|36.979
1380288600|2013-09-27 13:30:00|51.49|52.21|51.46|51.71|47700|36.979
1380547800|2013-09-30 13:30:00|51.4|51.51|50.6|51.15|51200|36.579
1380634200|2013-10-01 13:30:00|51.25|53.13|50|53.05|60500|37.938
1380720600|2013-10-02 13:30:00|52.72|52.72|51.43|52.3|34100|37.401
1380807000|2013-10-03 13:30:00|52.27|52.52|51.74|52.37|33400|37.451
1380893400|2013-10-04 13:30:00|52.49|52.94|51.85|52.83|29200|37.78
1381152600|2013-10-07 13:30:00|52.3|52.79|52.22|52.79|43500|37.752
1381239000|2013-10-08 13:30:00|52.95|52.95|52.01|52.33|43100|37.423
1381325400|2013-10-09 13:30:00|52.19|52.61|52.02|52.44|37000|37.501
1381411800|2013-10-10 13:30:00|52.87|53.5|52.51|53.24|64500|38.073
1381498200|2013-10-11 13:30:00|53.07|55.12|52.43|54.09|46000|38.681
1381757400|2013-10-14 13:30:00|53.4|54.39|53.32|54.29|54400|38.824
1381843800|2013-10-15 13:30:00|54.2|54.2|53.48|53.6|64000|38.331
1381930200|2013-10-16 13:30:00|53.94|54.25|52.72|53.51|21000|38.267
1382016600|2013-10-17 13:30:00|53.91|53.95|53.2|53.56|19300|38.302
1382103000|2013-10-18 13:30:00|53.89|53.89|52.95|53.45|67400|38.224
1382362200|2013-10-21 13:30:00|53.03|53.82|52.75|53.3|33300|38.116
1382448600|2013-10-22 13:30:00|53.65|54.4|53.48|53.83|41000|38.495
1382535000|2013-10-23 13:30:00|53.79|54.07|53.03|53.54|113400|38.288
1382621400|2013-10-24 13:30:00|53.34|53.59|53|53.52|114200|38.274
1382707800|2013-10-25 13:30:00|53.3|54.33|52.4|54.07|33500|38.667
1382967000|2013-10-28 13:30:00|54.08|54.62|53.01|53.69|27300|38.395
1383053400|2013-10-29 13:30:00|53.68|53.85|52.41|52.69|56200|37.68
1383139800|2013-10-30 13:30:00|52.68|52.68|51.59|52.43|44200|37.494
1383226200|2013-10-31 13:30:00|52.43|52.47|51.3|51.99|63300|37.18
1383312600|2013-11-01 13:30:00|51.99|52.72|51.75|52.54|37100|37.573
1383575400|2013-11-04 14:30:00|52.78|53.28|52.31|52.4|29900|37.473
1383661800|2013-11-05 14:30:00|51.82|51.9|50.2|51.09|61600|36.536
1383748200|2013-11-06 14:30:00|51.45|51.87|50.84|51.38|33500|36.743
1383834600|2013-11-07 14:30:00|51.58|52.07|50.7|50.91|27500|36.407
1383921000|2013-11-08 14:30:00|50.68|50.68|49.34|49.81|29400|35.621
1384180200|2013-11-11 14:30:00|50.03|50.65|49.48|49.51|43000|35.406
1384266600|2013-11-12 14:30:00|49.54|50.77|48.9|49.49|59900|35.392
1384353000|2013-11-13 14:30:00|49.25|50.96|49.14|50.35|66900|36.007
1384439400|2013-11-14 14:30:00|50.54|51.05|49.9|50.48|32200|36.1
1384525800|2013-11-15 14:30:00|50.64|51.61|50.64|50.9|27700|36.4
1384785000|2013-11-18 14:30:00|51.18|51.18|49.51|50.73|23100|36.278
1384871400|2013-11-19 14:30:00|50.88|51.39|50.24|50.32|33400|35.985
1384957800|2013-11-20 14:30:00|50.63|51.01|48.45|49.42|45700|35.342
1385044200|2013-11-21 14:30:00|48.94|49.7|48.32|48.74|33600|34.855
1385130600|2013-11-22 14:30:00|49.17|51.33|46.61|50.61|113900|36.193
1385389800|2013-11-25 14:30:00|50.6|52.08|49.48|50.15|51400|35.864
1385476200|2013-11-26 14:30:00|50.61|50.61|49.52|50.16|35800|35.871
1385562600|2013-11-27 14:30:00|49.87|50.87|49.76|50.4|41600|36.363|divid|0.442713
1385735400|2013-11-29 14:30:00|51.01|52.69|50.78|52.14|36400|37.619
1385994600|2013-12-02 14:30:00|52.09|52.13|50.15|50.31|45600|36.298
1386081000|2013-12-03 14:30:00|50.25|51.48|49.59|51.21|24900|36.948
1386167400|2013-12-04 14:30:00|50.74|52.49|50.22|52.15|32600|37.626
1386253800|2013-12-05 14:30:00|52.43|53.94|52.4|53.76|79900|38.788
1386340200|2013-12-06 14:30:00|54.12|55.1|54.12|54.57|24200|39.372
1386599400|2013-12-09 14:30:00|54.68|55.8|53.96|54.34|26700|39.206
1386685800|2013-12-10 14:30:00|54.25|54.48|52.7|53.19|26000|38.376
1386772200|2013-12-11 14:30:00|53.07|53.65|52.72|53.1|46000|38.311
1386858600|2013-12-12 14:30:00|53.09|54.87|52.56|53.49|34000|38.593
1386945000|2013-12-13 14:30:00|53.74|53.8|52.87|53.25|36800|38.42
1387204200|2013-12-16 14:30:00|53.72|53.77|52.65|53.45|52100|38.564
1387290600|2013-12-17 14:30:00|53.6|53.6|52.44|52.78|61400|38.081
1387377000|2013-12-18 14:30:00|52.82|53.75|51.7|53.09|41100|38.304
1387463400|2013-12-19 14:30:00|52.47|53.29|52.47|53.19|22000|38.376
1387549800|2013-12-20 14:30:00|53.17|53.39|52.21|52.61|46200|37.958
1387809000|2013-12-23 14:30:00|52.9|52.9|52.1|52.41|18300|37.814
1387895400|2013-12-24 14:30:00|52.71|53.02|51.74|52.44|6300|37.835
1388068200|2013-12-26 14:30:00|52.23|52.48|51.85|52.48|73900|37.864
1388154600|2013-12-27 14:30:00|52.22|53.07|52.21|52.72|16300|38.037
1388413800|2013-12-30 14:30:00|52.8|52.95|52.01|52.6|26200|37.951
1388500200|2013-12-31 14:30:00|52.98|53.5|52.51|53.22|13900|38.398
1388673000|2014-01-02 14:30:00|52.73|52.83|51.65|51.65|15000|37.265
1388759400|2014-01-03 14:30:00|51.93|52.39|49.85|50.56|38900|36.479
1389018600|2014-01-06 14:30:00|50.71|50.83|48.15|48.65|49000|35.101
1389105000|2014-01-07 14:30:00|48.85|50.95|48.47|50.43|123500|36.385
1389191400|2014-01-08 14:30:00|50.53|52.03|50.21|51.98|57000|37.503
1389277800|2014-01-09 14:30:00|52.25|52.88|51.26|52.46|43200|37.85
1389364200|2014-01-10 14:30:00|52.69|54.43|52.69|54.22|58700|39.12
1389623400|2014-01-13 14:30:00|54.2|54.99|53.35|54.35|89200|39.213
1389709800|2014-01-14 14:30:00|54.49|55.65|54.37|55.48|64800|40.029
1389796200|2014-01-15 14:30:00|55.22|56.34|54.66|55.01|46300|39.69
1389882600|2014-01-16 14:30:00|54.54|55.02|53.39|53.63|45000|38.694
1389969000|2014-01-17 14:30:00|53.63|54.64|52.66|53.12|78900|38.326
1390314600|2014-01-21 14:30:00|53.14|53.89|52.08|53.31|17000|38.463
1390401000|2014-01-22 14:30:00|52.52|53.55|52.52|53.47|24600|38.578
1390487400|2014-01-23 14:30:00|53.42|53.54|52.25|52.93|51900|38.189
1390573800|2014-01-24 14:30:00|52.46|53.19|51.91|53.06|31200|38.283
1390833000|2014-01-27 14:30:00|53.18|53.52|52.31|53.14|32900|38.34
1390919400|2014-01-28 14:30:00|53.33|53.57|52.67|52.92|46300|38.182
1391005800|2014-01-29 14:30:00|52.3|53.68|52.3|53.44|30500|38.557
1391092200|2014-01-30 14:30:00|53.85|54.21|53.09|53.88|36100|38.874
1391178600|2014-01-31 14:30:00|53.41|54.51|53.41|54.19|32600|39.098
1391437800|2014-02-03 14:30:00|54.26|55.16|52.97|53.57|24900|38.651
1391524200|2014-02-04 14:30:00|54.17|54.6|53.7|54.04|51100|38.99
1391610600|2014-02-05 14:30:00|53.97|54.59|53.69|53.82|45400|38.831
1391697000|2014-02-06 14:30:00|54.43|54.92|53|53.17|39300|38.362
1391783400|2014-02-07 14:30:00|53.54|53.58|52.07|52.94|46900|38.196
1392042600|2014-02-10 14:30:00|53.06|53.06|52.15|52.54|26300|37.907
1392129000|2014-02-11 14:30:00|52.69|53.79|52.69|53.14|95800|38.34
1392215400|2014-02-12 14:30:00|53.26|53.29|51.65|52.01|71600|37.525
1392301800|2014-02-13 14:30:00|51.75|52.02|51.52|51.88|38000|37.431
1392388200|2014-02-14 14:30:00|51.95|54.28|51.75|53.56|23400|38.643
1392733800|2014-02-18 14:30:00|53.86|54.08|52.91|53.39|28200|38.521
1392820200|2014-02-19 14:30:00|53.2|54.56|52.38|52.38|38500|37.792
1392906600|2014-02-20 14:30:00|52.5|52.84|52.21|52.46|21600|37.85
1392993000|2014-02-21 14:30:00|52.73|53.44|52.6|52.6|53600|37.951
1393252200|2014-02-24 14:30:00|52.83|53.61|52.8|53.02|41200|38.254
1393338600|2014-02-25 14:30:00|53.18|53.85|52.35|52.85|47700|38.131
1393425000|2014-02-26 14:30:00|53.21|53.76|52.11|52.36|58400|37.778
1393511400|2014-02-27 14:30:00|52.77|54.13|52.56|53.68|63900|38.73
1393597800|2014-02-28 14:30:00|53.87|54.39|53.46|53.61|41300|38.679
1393857000|2014-03-03 14:30:00|53.63|53.89|52.76|53.56|46200|38.643
1393943400|2014-03-04 14:30:00|54.27|54.99|53.65|54.65|96500|39.43
1394029800|2014-03-05 14:30:00|55|55.34|54.28|54.9|110300|39.61
1394116200|2014-03-06 14:30:00|55.29|55.29|53|53.18|92100|38.369
1394202600|2014-03-07 14:30:00|53.41|54.05|52.46|52.8|43100|38.095
1394458200|2014-03-10 13:30:00|52.81|53.33|52.01|53.22|79200|38.398
1394544600|2014-03-11 13:30:00|53.2|53.35|52.43|52.74|35800|38.052
1394631000|2014-03-12 13:30:00|52.55|53.3|51.66|51.81|158300|37.381
1394717400|2014-03-13 13:30:00|52.09|53.15|51.52|51.83|92600|37.395
1394803800|2014-03-14 13:30:00|51.84|53.42|51.84|53.22|49700|38.398
1395063000|2014-03-17 13:30:00|53.58|54.39|53.56|54.2|34000|39.105
1395149400|2014-03-18 13:30:00|53.79|54.33|53.5|53.61|109300|38.679
1395235800|2014-03-19 13:30:00|53.77|54.45|53.26|53.4|89700|38.528
1395322200|2014-03-20 13:30:00|53.21|54.23|53|53.6|61900|38.672
1395408600|2014-03-21 13:30:00|53.6|55.34|53.57|55.34|118000|39.928
1395667800|2014-03-24 13:30:00|55.38|56.14|55.09|55.75|87900|40.223
1395754200|2014-03-25 13:30:00|56.09|56.39|55.64|56.24|153200|40.577
1395840600|2014-03-26 13:30:00|56.2|57.26|56|57.1|121600|41.197
1395927000|2014-03-27 13:30:00|57.18|57.84|56.91|57.37|139400|41.392
1396013400|2014-03-28 13:30:00|57.06|58.75|57.06|58.51|43100|42.215
1396272600|2014-03-31 13:30:00|58.6|59.86|58.17|58.49|112800|42.2
1396359000|2014-04-01 13:30:00|58.14|58.54|58.04|58.32|61600|42.078
1396445400|2014-04-02 13:30:00|58.32|59.09|58.04|59.01|118900|42.575
1396531800|2014-04-03 13:30:00|58.9|59.33|58.19|58.62|109900|42.294
1396618200|2014-04-04 13:30:00|59.08|59.18|57.95|58.68|54500|42.337
1396877400|2014-04-07 13:30:00|58.44|58.64|58.11|58.34|20000|42.092
1396963800|2014-04-08 13:30:00|58.48|58.7|57.8|58.12|53400|41.933
1397050200|2014-04-09 13:30:00|58.39|58.39|57.08|57.51|45700|41.493
1397136600|2014-04-10 13:30:00|57.61|58.67|57.35|57.91|63100|41.782
1397223000|2014-04-11 13:30:00|57.74|58.35|57.45|58.14|35100|41.948
1397482200|2014-04-14 13:30:00|58.35|58.8|57.65|58.51|30000|42.215
1397568600|2014-04-15 13:30:00|58.49|58.49|57.24|57.77|41200|41.681
1397655000|2014-04-16 13:30:00|58.2|59.58|57.85|59.22|51200|42.727
1397741400|2014-04-17 13:30:00|59.31|59.31|58.28|58.65|13200|42.316
1398087000|2014-04-21 13:30:00|58.66|59.29|58.63|58.89|40800|42.489
1398173400|2014-04-22 13:30:00|59.09|59.75|58.3|59.55|65800|42.965
1398259800|2014-04-23 13:30:00|59.53|60.55|59.14|60.09|47100|43.355
1398346200|2014-04-24 13:30:00|60.32|61|59.71|60.21|42400|43.441
1398432600|2014-04-25 13:30:00|60.08|61|60.08|60.35|71300|43.542
1398691800|2014-04-28 13:30:00|60.6|60.6|59.38|59.68|49000|43.059
1398778200|2014-04-29 13:30:00|59.76|61.05|59.76|60.13|63200|43.384
1398864600|2014-04-30 13:30:00|60.18|60.5|59.64|60.3|94900|43.506
1398951000|2014-05-01 13:30:00|60.49|60.9|59.64|59.74|25600|43.102
1399037400|2014-05-02 13:30:00|60.01|61.7|60.01|61.46|37400|44.343
1399296600|2014-05-05 13:30:00|61.04|61.9|60.55|61.61|92300|44.451
1399383000|2014-05-06 13:30:00|61.61|63.1|60.28|62.75|68400|45.274
1399469400|2014-05-07 13:30:00|63.08|63.87|62.91|63.85|45000|46.068
1399555800|2014-05-08 13:30:00|62|62.04|60.78|61.11|60300|45.661|divid|2.19569
1399642200|2014-05-09 13:30:00|61.12|61.47|60.79|60.85|22900|45.467
1399901400|2014-05-12 13:30:00|60.77|61.75|60.25|61.01|24400|45.586
1399987800|2014-05-13 13:30:00|61.24|61.94|61.08|61.58|17500|46.012
1400074200|2014-05-14 13:30:00|61.68|62.33|61.15|61.76|42800|46.146
1400160600|2014-05-15 13:30:00|61.78|62.08|60.6|61.18|33300|45.713
1400247000|2014-05-16 13:30:00|61.47|62.44|61.47|62.38|62100|46.61
1400506200|2014-05-19 13:30:00|62.41|64.99|62.41|64.46|46200|48.164
1400592600|2014-05-20 13:30:00|64.55|64.59|62.38|62.73|39700|46.871
1400679000|2014-05-21 13:30:00|63.13|63.29|62.48|62.88|15300|46.983
1400765400|2014-05-22 13:30:00|63.05|64.01|62.95|63.43|27900|47.394
1400851800|2014-05-23 13:30:00|63.7|64.27|63.42|64.1|30200|47.895
1401197400|2014-05-27 13:30:00|62.19|63.45|62.15|62.16|46900|47.746|divid|1.74627
1401283800|2014-05-28 13:30:00|62.42|63.05|62.17|62.36|53400|47.9
1401370200|2014-05-29 13:30:00|62.92|63.07|61.32|61.73|79000|47.416
1401456600|2014-05-30 13:30:00|61.98|62.31|60.96|61.96|90100|47.592
1401715800|2014-06-02 13:30:00|61.88|62.8|61.88|62.59|21700|48.076
1401802200|2014-06-03 13:30:00|62.57|62.72|61.78|62.54|18600|48.038
1401888600|2014-06-04 13:30:00|62.57|63.05|62|62.84|51600|48.268
1401975000|2014-06-05 13:30:00|62.99|64.1|62.99|64.08|59400|49.221
1402061400|2014-06-06 13:30:00|64.12|66.61|64|66.23|62200|50.872
1402320600|2014-06-09 13:30:00|66.21|68.22|64.77|64.92|28700|49.866
1402407000|2014-06-10 13:30:00|64.88|65.4|64.51|65.18|51900|50.066
1402493400|2014-06-11 13:30:00|65.11|65.64|65.11|65.46|38700|50.281
1402579800|2014-06-12 13:30:00|65.64|65.8|64.96|65.7|30800|50.465
1402666200|2014-06-13 13:30:00|65.6|66.87|64.88|65.2|32500|50.081
1402925400|2014-06-16 13:30:00|64.98|67.3|64.76|66.9|42300|51.387
1403011800|2014-06-17 13:30:00|66.68|68.91|66.31|67.6|43900|51.925
1403098200|2014-06-18 13:30:00|67.79|68.79|67.37|68.16|34200|52.355
1403184600|2014-06-19 13:30:00|68.39|68.84|68.02|68.45|27400|52.578
1403271000|2014-06-20 13:30:00|68.75|69.1|68.35|68.74|56000|52.8
1403530200|2014-06-23 13:30:00|67.83|68.56|67.83|68.42|33100|52.555
1403616600|2014-06-24 13:30:00|68.58|68.73|67.64|68.08|38700|52.293
1403703000|2014-06-25 13:30:00|68.11|69.15|67.88|69.02|60600|53.015
1403789400|2014-06-26 13:30:00|69.2|69.2|66.58|67.03|51500|51.487
1403875800|2014-06-27 13:30:00|67.16|68.38|65.57|65.75|58300|50.504
1404135000|2014-06-30 13:30:00|65.77|68.09|65.66|67.62|55400|51.94
1404221400|2014-07-01 13:30:00|67.95|68.19|67.03|67.49|55500|51.84
1404307800|2014-07-02 13:30:00|67.04|68.08|66.41|67.92|42000|52.624|divid|0.581547
1404394200|2014-07-03 13:30:00|67.94|68.7|67.87|68.56|43900|53.12
1404739800|2014-07-07 13:30:00|68.15|68.9|68.15|68.77|65100|53.282
1404826200|2014-07-08 13:30:00|68.87|69.44|68.09|68.64|107400|53.182
1404912600|2014-07-09 13:30:00|68.45|68.86|67.23|67.63|46000|52.399
1404999000|2014-07-10 13:30:00|67.25|67.3|65.53|66.08|54700|51.198
1405085400|2014-07-11 13:30:00|66.18|67.94|65.81|67.08|34100|51.973
1405344600|2014-07-14 13:30:00|67.07|68.07|67.07|68.03|20600|52.709
1405431000|2014-07-15 13:30:00|68.25|68.69|67.55|68.64|38200|53.182
1405517400|2014-07-16 13:30:00|68.73|69.55|68.3|68.95|52700|53.422
1405603800|2014-07-17 13:30:00|68.52|69.35|68.33|68.76|54300|53.275
1405690200|2014-07-18 13:30:00|69.13|71.41|68.76|70.97|91200|54.987
1405949400|2014-07-21 13:30:00|70.74|71.1|70.32|70.49|46300|54.615
1406035800|2014-07-22 13:30:00|70.71|71.2|70.3|70.58|26800|54.685
1406122200|2014-07-23 13:30:00|70.43|71.58|70.35|70.8|72300|54.855
1406208600|2014-07-24 13:30:00|70.73|71.3|70.56|71.23|50100|55.188
1406295000|2014-07-25 13:30:00|70.94|71.13|69.87|69.97|62400|54.212
1406554200|2014-07-28 13:30:00|70.34|70.58|68.7|69.23|65500|53.639
1406640600|2014-07-29 13:30:00|69.66|70.2|69.1|69.37|57000|53.747
1406727000|2014-07-30 13:30:00|69.38|69.38|67.58|68.99|40100|53.453
1406813400|2014-07-31 13:30:00|68.6|68.6|66.6|67.32|90400|52.159
1406899800|2014-08-01 13:30:00|67.66|67.73|66.38|67.61|47200|52.384
1407159000|2014-08-04 13:30:00|67.6|67.8|66.71|67.3|66900|52.144
1407245400|2014-08-05 13:30:00|67.44|67.8|66.15|66.51|49200|51.531
1407331800|2014-08-06 13:30:00|66.53|68.16|65.12|67.83|50500|52.554
1407418200|2014-08-07 13:30:00|68.03|68.18|66.43|66.76|69400|51.725
1407504600|2014-08-08 13:30:00|67.12|67.84|67.12|67.33|37300|52.167
1407763800|2014-08-11 13:30:00|67.55|69.57|67.55|68.71|101500|53.236
1407850200|2014-08-12 13:30:00|68.79|70.78|68.54|70.5|79700|54.623
1407936600|2014-08-13 13:30:00|70.64|70.67|69.57|69.68|106300|53.988
1408023000|2014-08-14 13:30:00|70.09|71.05|70.08|70.37|60300|54.522
1408109400|2014-08-15 13:30:00|70.76|70.88|69.88|70.3|41300|54.468
1408368600|2014-08-18 13:30:00|70.79|71.17|70.41|70.85|55300|54.894
1408455000|2014-08-19 13:30:00|71|71.25|70.49|71.05|49700|55.049
1408541400|2014-08-20 13:30:00|70.76|70.76|69.8|70.09|36600|54.305
1408627800|2014-08-21 13:30:00|70.28|70.58|69.64|70.45|34900|54.584
1408714200|2014-08-22 13:30:00|69.96|71|69.96|70.76|57700|54.824
1408973400|2014-08-25 13:30:00|71.09|71.12|70.37|70.76|38800|54.824
1409059800|2014-08-26 13:30:00|70.96|71.14|70.38|70.64|39100|54.731
1409146200|2014-08-27 13:30:00|70.94|71.12|70.19|70.92|31600|54.948
1409232600|2014-08-28 13:30:00|70.93|71.4|70.12|70.59|36000|54.693
1409319000|2014-08-29 13:30:00|70.88|71.37|69.18|69.71|98000|54.011
1409664600|2014-09-02 13:30:00|70.27|72.17|69.94|71.55|60300|55.436
1409751000|2014-09-03 13:30:00|72.01|72.97|71.52|72.5|74900|56.172
1409837400|2014-09-04 13:30:00|72.91|75.62|72.89|75.13|115900|58.21
1409923800|2014-09-05 13:30:00|75.27|77.43|74.06|74.41|58900|57.652
1410183000|2014-09-08 13:30:00|74.52|74.52|73.11|73.26|51800|56.761
1410269400|2014-09-09 13:30:00|73.16|73.41|71.76|72.05|86100|55.824
1410355800|2014-09-10 13:30:00|71.98|72.75|71.57|71.68|66500|55.537
1410442200|2014-09-11 13:30:00|71.41|71.99|70.98|71.14|96000|55.119
1410528600|2014-09-12 13:30:00|70.87|71.24|70.52|70.67|76500|54.755
1410787800|2014-09-15 13:30:00|70.8|72.31|69.9|72.26|49100|55.987
1410874200|2014-09-16 13:30:00|72.1|73.2|72.01|73.2|25100|56.715
1410960600|2014-09-17 13:30:00|73.48|73.53|69.9|70.57|89800|54.677
1411047000|2014-09-18 13:30:00|70.54|70.61|66.9|67.33|107500|52.167
1411133400|2014-09-19 13:30:00|67.37|69.45|66.45|66.57|143800|51.578
1411392600|2014-09-22 13:30:00|66.27|67.05|65.9|66.52|65700|51.539
1411479000|2014-09-23 13:30:00|66.24|67.34|66.08|66.52|67900|51.539
1411565400|2014-09-24 13:30:00|66.79|67.55|66.35|67.31|95300|52.151
1411651800|2014-09-25 13:30:00|66.89|67.49|66.89|67.15|79200|52.027
1411738200|2014-09-26 13:30:00|67.27|67.65|67|67.36|59200|52.19
1411997400|2014-09-29 13:30:00|66.88|67.27|66.43|66.99|74800|51.903
1412083800|2014-09-30 13:30:00|67.04|67.85|66.95|67.44|132500|52.252
1412170200|2014-10-01 13:30:00|67.06|67.67|67.06|67.48|74200|52.283
1412256600|2014-10-02 13:30:00|67.44|67.95|66.72|66.99|42100|51.903
1412343000|2014-10-03 13:30:00|67.39|68.23|66.9|67.48|95400|52.283
1412602200|2014-10-06 13:30:00|68.27|68.27|67.72|68.01|69000|52.694
1412688600|2014-10-07 13:30:00|67.79|68.4|67.68|68.01|42300|52.694
1412775000|2014-10-08 13:30:00|68.19|69.43|67.73|68.89|134400|53.375
1412861400|2014-10-09 13:30:00|69|70.44|68.46|68.48|90100|53.058
1412947800|2014-10-10 13:30:00|68.22|68.32|65.8|65.82|70800|50.997
1413207000|2014-10-13 13:30:00|65.85|66.46|65.57|65.73|63500|50.927
1413293400|2014-10-14 13:30:00|65.88|66.96|65.55|66.74|97800|51.71
1413379800|2014-10-15 13:30:00|65.84|66.08|64.22|65.07|102500|50.416
1413466200|2014-10-16 13:30:00|65.01|66.9|64.4|66.1|74600|51.214
1413552600|2014-10-17 13:30:00|66.48|69.37|66.24|68.5|153300|53.073
1413811800|2014-10-20 13:30:00|67.97|69.46|67.43|68.45|121900|53.035
1413898200|2014-10-21 13:30:00|68.92|69.52|68.09|69.22|77900|53.631
1413984600|2014-10-22 13:30:00|69.16|69.54|68.19|68.2|65800|52.841
1414071000|2014-10-23 13:30:00|68.99|70.19|68.51|69.47|81500|53.825
1414157400|2014-10-24 13:30:00|69.64|70.35|69.16|70.22|49100|54.406
1414416600|2014-10-27 13:30:00|69.76|69.76|68.42|69.04|67200|53.492
1414503000|2014-10-28 13:30:00|69.13|69.84|69|69.25|84400|53.654
1414589400|2014-10-29 13:30:00|69.58|69.97|66.19|66.96|131100|51.88
1414675800|2014-10-30 13:30:00|66.91|68.32|66.91|68|71400|52.686
1414762200|2014-10-31 13:30:00|67.71|68.35|67.71|68.15|124200|52.802
1415025000|2014-11-03 14:30:00|68.28|69.25|67.8|69.04|70300|53.492
1415111400|2014-11-04 14:30:00|69.02|70.5|68.94|70.38|91100|54.53
1415197800|2014-11-05 14:30:00|70.06|71.01|69.59|70.6|56100|54.7
1415284200|2014-11-06 14:30:00|70.34|70.56|69.22|69.84|84200|54.112
1415370600|2014-11-07 14:30:00|69.88|70.7|69.35|69.97|58700|54.212
1415629800|2014-11-10 14:30:00|70.56|71.13|69.83|70.14|40900|54.344
1415716200|2014-11-11 14:30:00|70.3|70.77|69.9|70.67|85900|54.755
1415802600|2014-11-12 14:30:00|70.32|70.55|69.3|69.56|53300|53.895
1415889000|2014-11-13 14:30:00|69.38|69.38|67.8|68.59|68900|53.143
1415975400|2014-11-14 14:30:00|68.44|70.38|68.4|69.26|76700|53.662
1416234600|2014-11-17 14:30:00|68.95|70.35|68.33|68.77|35400|53.282
1416321000|2014-11-18 14:30:00|69.03|69.45|67.56|68|102600|52.686
1416407400|2014-11-19 14:30:00|67.85|70.47|67.85|69.72|56100|54.019
1416493800|2014-11-20 14:30:00|69.54|70.25|68.7|69.27|75100|53.67
1416580200|2014-11-21 14:30:00|70.04|70.5|69.55|70.04|37600|54.266
1416839400|2014-11-24 14:30:00|70.04|71.8|69.82|70.7|127100|54.778
1416925800|2014-11-25 14:30:00|70.95|71.1|69.37|69.71|120600|54.011
1417012200|2014-11-26 14:30:00|69.91|70.05|69.25|69.41|49700|53.778
1417185000|2014-11-28 14:30:00|69.41|69.41|68.16|68.55|40500|53.112
1417444200|2014-12-01 14:30:00|68.37|68.37|67.65|67.8|80900|52.531
1417530600|2014-12-02 14:30:00|67.95|67.95|65.69|65.97|150100|51.113
1417617000|2014-12-03 14:30:00|66.06|66.71|64.12|66.55|111200|51.562
1417703400|2014-12-04 14:30:00|66.33|66.45|64.99|65.95|65800|51.098
1417789800|2014-12-05 14:30:00|66.15|66.24|64.29|64.61|85100|50.059
1418049000|2014-12-08 14:30:00|64.31|64.86|64.06|64.45|68700|49.935
1418135400|2014-12-09 14:30:00|64.01|64.78|64.01|64.13|80400|49.687
1418221800|2014-12-10 14:30:00|64|64|62.67|63.01|194700|48.82
1418308200|2014-12-11 14:30:00|62.82|63.18|61.05|62.29|88400|48.262
1418394600|2014-12-12 14:30:00|61.64|61.87|60.34|60.67|66000|47.007
1418653800|2014-12-15 14:30:00|60.82|61.91|60.33|61.17|82900|47.394
1418740200|2014-12-16 14:30:00|60.74|61.8|60.08|60.88|90200|47.169
1418826600|2014-12-17 14:30:00|60.79|63.41|59.58|61.7|191000|47.805
1418913000|2014-12-18 14:30:00|62.01|64.32|61.69|63.4|67100|49.122
1418999400|2014-12-19 14:30:00|63.6|64.11|62.44|62.55|47000|48.463
1419258600|2014-12-22 14:30:00|62.5|63.46|62.48|62.59|31700|48.494
1419345000|2014-12-23 14:30:00|63|64.24|62.64|64.12|28300|49.68
1419431400|2014-12-24 14:30:00|63.96|64.84|63.96|64.81|10100|50.214
1419604200|2014-12-26 14:30:00|64.82|64.82|64.1|64.55|13000|50.013
1419863400|2014-12-29 14:30:00|64.45|64.95|63.33|63.59|29300|49.269
1419949800|2014-12-30 14:30:00|63.67|64.52|63.67|64.24|45000|49.773
1420036200|2014-12-31 14:30:00|64.1|64.25|62.65|63.2|74000|48.967
1420209000|2015-01-02 14:30:00|63.29|63.44|61.17|61.63|61900|47.75
1420468200|2015-01-05 14:30:00|61.4|62.7|61.4|62.45|66100|48.386
1420554600|2015-01-06 14:30:00|62.6|64.7|62.6|64.25|119400|49.78
1420641000|2015-01-07 14:30:00|64.29|64.75|63.97|64.72|76900|50.145
1420727400|2015-01-08 14:30:00|64.98|65.09|64.39|64.6|48500|50.052
1420813800|2015-01-09 14:30:00|64.52|65.26|64.18|64.18|110700|49.726
1421073000|2015-01-12 14:30:00|63.95|64.23|63.44|64.18|53100|49.726
1421159400|2015-01-13 14:30:00|64.63|65.37|64.06|64.95|82600|50.323
1421245800|2015-01-14 14:30:00|64.24|64.55|63.21|63.51|38400|49.207
1421332200|2015-01-15 14:30:00|63.86|64.95|63.65|64.8|77800|50.207
1421418600|2015-01-16 14:30:00|64.66|66.88|64.44|66.86|42600|51.803
1421764200|2015-01-20 14:30:00|67.04|69.39|66.98|68.37|79900|52.973
1421850600|2015-01-21 14:30:00|68.44|68.54|66.79|67.61|52700|52.384
1421937000|2015-01-22 14:30:00|67.88|70.3|67.88|69.32|67000|53.709
1422023400|2015-01-23 14:30:00|69.11|69.19|67.92|68.03|37800|52.709
1422282600|2015-01-26 14:30:00|68.34|69.12|67.7|68.95|39800|53.422
1422369000|2015-01-27 14:30:00|68.42|70.18|68.39|69.61|38700|53.933
1422455400|2015-01-28 14:30:00|70|70.28|67.7|68.67|41000|53.205
1422541800|2015-01-29 14:30:00|68.47|68.97|66.95|67.96|46000|52.655
1422628200|2015-01-30 14:30:00|67.64|67.64|66.05|66.41|81400|51.454
1422887400|2015-02-02 14:30:00|66.52|67.28|65.32|66.44|47300|51.477
1422973800|2015-02-03 14:30:00|66.55|68.2|65.5|66.3|70500|51.369
1423060200|2015-02-04 14:30:00|66.13|67.93|66.13|67.4|45900|52.221
1423146600|2015-02-05 14:30:00|67.7|69.23|67.35|68.27|59200|52.895
1423233000|2015-02-06 14:30:00|67.97|68.51|67.54|68.41|38500|53.004
1423492200|2015-02-09 14:30:00|68.44|69.67|68.44|69.03|35700|53.484
1423578600|2015-02-10 14:30:00|69.23|69.23|67.63|67.9|39700|52.608
1423665000|2015-02-11 14:30:00|67.64|67.84|65|65.1|57600|50.439
1423751400|2015-02-12 14:30:00|65.55|67.9|65.5|67.22|38300|52.082
1423837800|2015-02-13 14:30:00|67.52|67.8|66.36|66.94|28900|51.865
1424183400|2015-02-17 14:30:00|66.51|67.57|66.51|67.3|24500|52.144
1424269800|2015-02-18 14:30:00|66.69|67.59|65.11|65.32|46100|50.609
1424356200|2015-02-19 14:30:00|65|65.95|64.95|65.26|28400|50.563
1424442600|2015-02-20 14:30:00|65|66.3|65|65.76|27400|50.95
1424701800|2015-02-23 14:30:00|65.49|65.58|65|65.54|35100|50.78
1424788200|2015-02-24 14:30:00|65.28|67.65|65.28|67.64|53900|52.407
1424874600|2015-02-25 14:30:00|67.49|67.8|67.28|67.46|40200|52.267
1424961000|2015-02-26 14:30:00|67.84|67.84|66.75|67.44|35500|52.252
1425047400|2015-02-27 14:30:00|67.61|67.9|67.01|67.7|56600|52.453
1425306600|2015-03-02 14:30:00|67.64|67.73|66.17|66.46|36100|51.493
1425393000|2015-03-03 14:30:00|66.35|67.22|65.6|66.24|88900|51.322
1425479400|2015-03-04 14:30:00|65.89|66.6|64.93|66.07|64800|51.191
1425565800|2015-03-05 14:30:00|65.98|65.98|63.04|63.69|73900|49.347
1425652200|2015-03-06 14:30:00|63.25|63.25|62.14|62.22|67100|48.208
1425907800|2015-03-09 13:30:00|62.33|62.64|61.18|61.62|45600|47.743
1425994200|2015-03-10 13:30:00|61.16|61.28|60.02|60.33|55300|46.743
1426080600|2015-03-11 13:30:00|59.85|62.36|59.82|62.15|67100|48.153
1426167000|2015-03-12 13:30:00|63.46|63.46|61.88|62.5|52800|48.425
1426253400|2015-03-13 13:30:00|62.45|62.8|62.19|62.54|52900|48.456
1426512600|2015-03-16 13:30:00|62.64|63.29|62.58|62.76|50100|48.626
1426599000|2015-03-17 13:30:00|62.22|63.89|62.22|63.71|53800|49.362
1426685400|2015-03-18 13:30:00|63.37|66.1|62.84|65.59|107300|50.819
1426771800|2015-03-19 13:30:00|65.22|65.45|63.88|64.26|78400|49.788
1426858200|2015-03-20 13:30:00|64.48|65.98|64.23|65.61|60800|50.834
1427117400|2015-03-23 13:30:00|65.95|66.31|65.35|65.56|38800|50.795
1427203800|2015-03-24 13:30:00|65.68|67.14|65.6|66.76|40400|51.725
1427290200|2015-03-25 13:30:00|66.55|66.92|65.25|66.37|52200|51.423
1427376600|2015-03-26 13:30:00|65.77|65.96|64.61|65.37|32300|50.648
1427463000|2015-03-27 13:30:00|65.21|66.1|64.9|65.97|69600|51.113
1427722200|2015-03-30 13:30:00|66.12|66.42|65.8|66.27|62600|51.346
1427808600|2015-03-31 13:30:00|66.07|66.4|65.35|65.54|107800|50.78
1427895000|2015-04-01 13:30:00|65.67|66.9|65.67|66.48|42300|51.508
1427981400|2015-04-02 13:30:00|66.66|67.83|66.44|66.99|23700|51.903
1428327000|2015-04-06 13:30:00|66.73|67.65|66.73|66.95|38300|51.872
1428413400|2015-04-07 13:30:00|66.76|67.21|66.6|67.21|37800|52.074
1428499800|2015-04-08 13:30:00|67.39|67.65|66.7|67.18|53100|52.051
1428586200|2015-04-09 13:30:00|67.08|67.11|66.16|66.72|47900|51.694
1428672600|2015-04-10 13:30:00|66.76|66.76|66.3|66.36|31700|51.415
1428931800|2015-04-13 13:30:00|65.96|66.5|65.51|65.65|55400|50.865
1429018200|2015-04-14 13:30:00|65.97|66.18|65.71|65.8|26500|50.981
1429104600|2015-04-15 13:30:00|65.87|66.08|65.33|65.87|71000|51.036
1429191000|2015-04-16 13:30:00|65.87|66.35|65.25|66.16|26300|51.26
1429277400|2015-04-17 13:30:00|65.39|65.63|65|65.18|22200|50.501
1429536600|2015-04-20 13:30:00|65.44|65.86|64.75|65.61|38900|50.834
1429623000|2015-04-21 13:30:00|66|67.78|65.62|67.51|50900|52.306
1429709400|2015-04-22 13:30:00|67.3|67.75|66.58|67.2|56100|52.066
1429795800|2015-04-23 13:30:00|67.38|70.11|67.01|69.57|47100|53.902
1429882200|2015-04-24 13:30:00|69.91|74.37|69.47|74.07|112300|57.389
1430141400|2015-04-27 13:30:00|74.53|76.64|73.8|74.58|79200|57.784
1430227800|2015-04-28 13:30:00|74.88|74.97|73.52|73.66|77600|57.071
1430314200|2015-04-29 13:30:00|73.26|73.98|73.15|73.46|63500|56.916
1430400600|2015-04-30 13:30:00|73.03|73.38|71|71.05|67000|55.049
1430487000|2015-05-01 13:30:00|71.27|71.46|70.65|71.11|35800|55.096
1430746200|2015-05-04 13:30:00|70.66|72.58|70.63|72.4|73900|56.095
1430832600|2015-05-05 13:30:00|72.49|74.76|72.49|74.09|55200|57.404
1430919000|2015-05-06 13:30:00|74.41|74.41|73.12|73.56|44800|56.994
1431005400|2015-05-07 13:30:00|73.33|73.52|71.32|71.59|60500|55.467
1431091800|2015-05-08 13:30:00|72.38|73.37|72.26|73.02|52300|56.575
1431351000|2015-05-11 13:30:00|72.76|74.7|72.41|72.71|54800|56.335
1431437400|2015-05-12 13:30:00|72.83|73.89|72.3|73.55|45800|56.986
1431523800|2015-05-13 13:30:00|73.73|74.35|73.4|74.33|65400|57.59
1431610200|2015-05-14 13:30:00|73.23|74.3|73|73.27|81400|58.151|divid|1.766
1431696600|2015-05-15 13:30:00|73.08|74.25|72.74|74.05|53000|58.77
1431955800|2015-05-18 13:30:00|73.6|73.76|71.89|72.78|48600|57.762
1432042200|2015-05-19 13:30:00|72.72|72.72|71.26|71.63|41700|56.849
1432128600|2015-05-20 13:30:00|71.82|72.6|71.55|72.01|36700|57.151
1432215000|2015-05-21 13:30:00|71.8|72.65|71.3|72.42|94400|57.476
1432301400|2015-05-22 13:30:00|71.89|73.1|71.42|72.19|62800|57.294
1432647000|2015-05-26 13:30:00|71.78|72.35|71.4|72.12|34000|57.238
1432733400|2015-05-27 13:30:00|73.28|73.28|71.63|72.73|33300|57.722
1432819800|2015-05-28 13:30:00|72.42|72.51|71.46|72.35|78800|57.42
1432906200|2015-05-29 13:30:00|71.98|72.52|70.89|71.2|57500|56.508
1433165400|2015-06-01 13:30:00|71.38|71.38|69.95|70.42|63700|55.889
1433251800|2015-06-02 13:30:00|70.26|71.46|70.26|70.55|57000|55.992
1433338200|2015-06-03 13:30:00|70.8|72.47|70.49|71.42|55400|56.682
1433424600|2015-06-04 13:30:00|71.08|71.21|70.2|70.26|48800|55.762
1433511000|2015-06-05 13:30:00|69.95|70.25|68.99|69.1|45000|54.841
1433770200|2015-06-08 13:30:00|69.41|70|69.35|69.76|48900|55.365
1433856600|2015-06-09 13:30:00|69.98|71.27|69|69.61|70900|55.246
1433943000|2015-06-10 13:30:00|70.21|70.37|68.51|69.47|84700|55.135
1434029400|2015-06-11 13:30:00|69.59|71.46|69.38|71.27|85600|56.563
1434115800|2015-06-12 13:30:00|70.38|70.95|70.03|70.83|75700|56.214
1434375000|2015-06-15 13:30:00|70.06|70.9|69.58|70.13|85100|55.659
1434461400|2015-06-16 13:30:00|70.23|71.05|69.8|71.04|58300|56.381
1434547800|2015-06-17 13:30:00|70.99|72.4|69.57|70.31|137800|55.801
1434634200|2015-06-18 13:30:00|70.31|70.58|69.6|69.78|50900|55.381
1434720600|2015-06-19 13:30:00|69.93|70.25|69.55|69.8|65900|55.397
1434979800|2015-06-22 13:30:00|69.95|70.87|69.55|70.53|52800|55.976
1435066200|2015-06-23 13:30:00|70.79|70.79|69.46|70.11|54200|55.643
1435152600|2015-06-24 13:30:00|69.79|70.2|69.26|70.12|62700|55.651
1435239000|2015-06-25 13:30:00|69.75|70.35|69.52|69.75|72000|55.357
1435325400|2015-06-26 13:30:00|69.71|70.15|69.41|69.94|38800|55.508
1435584600|2015-06-29 13:30:00|69.13|70.11|68.61|68.86|49800|54.651
1435671000|2015-06-30 13:30:00|68.93|69.2|68.25|68.49|86500|54.357
1435757400|2015-07-01 13:30:00|68.58|70.14|68.26|69.76|90000|55.365
1435843800|2015-07-02 13:30:00|70.03|72.55|70.03|72.01|59300|57.151
1436189400|2015-07-06 13:30:00|71.19|71.55|70.06|71.32|47300|56.603
1436275800|2015-07-07 13:30:00|70.81|72.31|70.06|72.11|77200|57.23
1436362200|2015-07-08 13:30:00|71.22|73.15|71|73.05|58900|57.976
1436448600|2015-07-09 13:30:00|73.53|74.95|73.53|74.16|48000|58.857
1436535000|2015-07-10 13:30:00|75.49|75.49|73.4|73.59|41500|58.405
1436794200|2015-07-13 13:30:00|73.82|74.55|73.28|74.05|66800|58.77
1436880600|2015-07-14 13:30:00|74.43|74.9|74.12|74.31|41400|58.976
1436967000|2015-07-15 13:30:00|74.42|74.99|72.95|73.29|72700|58.167
1437053400|2015-07-16 13:30:00|73.35|76.42|73.35|76|50400|60.317
1437139800|2015-07-17 13:30:00|76.22|77.3|75.55|77.3|53100|61.349
1437399000|2015-07-20 13:30:00|77.24|77.31|76.55|76.83|29900|60.976
1437485400|2015-07-21 13:30:00|76.94|79.09|76.94|78.62|48700|62.397
1437571800|2015-07-22 13:30:00|78.41|78.41|75.95|76.47|91200|60.69
1437658200|2015-07-23 13:30:00|76.92|78.92|76.8|78.28|95900|62.127
1437744600|2015-07-24 13:30:00|77.79|78.3|75.4|76.55|77100|60.754
1438003800|2015-07-27 13:30:00|76.58|77.8|76.27|77.36|97500|61.397
1438090200|2015-07-28 13:30:00|78.08|78.63|77.58|77.96|50700|61.873
1438176600|2015-07-29 13:30:00|78.01|78.13|76.65|77.31|110100|61.357
1438263000|2015-07-30 13:30:00|77.08|77.4|75.35|77.31|109000|61.357
1438349400|2015-07-31 13:30:00|78.13|79.31|77.67|78.88|114400|62.603
1438608600|2015-08-03 13:30:00|78.82|79.56|78.67|79.49|57900|63.087
1438695000|2015-08-04 13:30:00|79.53|81.45|79.15|80.68|99800|64.032
1438781400|2015-08-05 13:30:00|80.87|81.74|80.32|81.51|78700|64.69
1438867800|2015-08-06 13:30:00|81.85|82.32|81.09|81.93|86200|65.024
1438954200|2015-08-07 13:30:00|81.62|83.88|81.3|83.57|65100|66.325
1439213400|2015-08-10 13:30:00|83.51|83.77|82.64|83.65|58200|66.389
1439299800|2015-08-11 13:30:00|82.77|83.3|82.36|82.7|58800|65.635
1439386200|2015-08-12 13:30:00|82.75|82.75|80.75|81.5|44300|64.682
1439472600|2015-08-13 13:30:00|81.53|82.63|81.25|81.3|54100|64.524
1439559000|2015-08-14 13:30:00|81.1|83.17|80.85|82.45|77600|65.436
1439818200|2015-08-17 13:30:00|82.25|82.67|81.6|81.72|45700|64.857
1439904600|2015-08-18 13:30:00|82.06|82.06|80.55|81.26|60500|64.492
1439991000|2015-08-19 13:30:00|81.12|81.12|78.83|79.08|110300|62.762
1440077400|2015-08-20 13:30:00|78.01|78.59|77.08|78.01|69800|62.752|divid|1.05767
1440163800|2015-08-21 13:30:00|77.57|77.65|74.66|74.7|87800|60.089
1440423000|2015-08-24 13:30:00|72.12|72.25|70.84|72.01|137000|57.925
1440509400|2015-08-25 13:30:00|74.15|75.5|72.9|74.62|115700|60.025
1440595800|2015-08-26 13:30:00|75.64|76.29|73.9|75.38|86900|60.636
1440682200|2015-08-27 13:30:00|76.19|79.72|76.19|79.5|146900|63.95
1440768600|2015-08-28 13:30:00|79.38|81.16|79.01|80.59|111200|64.827
1441027800|2015-08-31 13:30:00|79.98|84.26|79.12|83.64|146400|67.281
1441114200|2015-09-01 13:30:00|82.26|83.95|80.74|81.68|172800|65.704
1441200600|2015-09-02 13:30:00|82.18|82.93|81.06|82.18|70300|66.106
1441287000|2015-09-03 13:30:00|82.23|83.8|82.15|83.48|47100|67.152
1441373400|2015-09-04 13:30:00|83.05|83.59|81.63|82.8|62700|66.605
1441719000|2015-09-08 13:30:00|83.9|85.96|83.83|85.66|51800|68.906
1441805400|2015-09-09 13:30:00|86.22|87.19|85.01|85.19|81400|68.527
1441891800|2015-09-10 13:30:00|85.35|86.8|83.72|85.05|127800|68.415
1441978200|2015-09-11 13:30:00|85.75|86.84|84.35|86.84|219900|69.855
1442237400|2015-09-14 13:30:00|86.68|88.55|86.68|87.7|86200|70.547
1442323800|2015-09-15 13:30:00|88.22|88.5|86.58|88.35|96600|71.069
1442410200|2015-09-16 13:30:00|88.5|90.23|88.35|89.86|70700|72.284
1442496600|2015-09-17 13:30:00|89.51|90.33|88.13|89.19|102800|71.745
1442583000|2015-09-18 13:30:00|89|89.68|88.68|88.73|79200|71.375
1442842200|2015-09-21 13:30:00|89.25|89.35|87.34|88.19|67300|70.941
1442928600|2015-09-22 13:30:00|87.17|87.55|86.73|87.25|94500|70.185
1443015000|2015-09-23 13:30:00|87.27|87.27|85.69|86.11|186200|69.268
1443101400|2015-09-24 13:30:00|85.06|87.25|84.9|87.12|100100|70.08
1443187800|2015-09-25 13:30:00|87.55|87.55|85.95|86.15|48600|69.3
1443447000|2015-09-28 13:30:00|85.33|86.25|84.9|85.19|80100|68.527
1443533400|2015-09-29 13:30:00|85.21|85.41|82.55|83.59|95500|67.24
1443619800|2015-09-30 13:30:00|85.74|87.1|83.82|86.84|155400|69.855
1443706200|2015-10-01 13:30:00|86.9|87.55|86.37|86.93|62600|69.927
1443792600|2015-10-02 13:30:00|86.46|87.89|85.4|87.46|46000|70.353
1444051800|2015-10-05 13:30:00|87.95|88.27|87.42|87.7|55800|70.547
1444138200|2015-10-06 13:30:00|87.63|88.35|87.31|88.14|89300|70.9
1444224600|2015-10-07 13:30:00|88.56|89.49|88.56|89.3|99800|71.834
1444311000|2015-10-08 13:30:00|89.05|89.8|88.44|89.61|87300|72.083
1444397400|2015-10-09 13:30:00|89.7|90.4|89.35|89.71|124400|72.163
1444656600|2015-10-12 13:30:00|89.93|89.98|89.15|89.78|40700|72.22
1444743000|2015-10-13 13:30:00|88.85|90.61|88.37|90.11|88500|72.485
1444829400|2015-10-14 13:30:00|90.18|90.55|89.26|90.18|90800|72.541
1444915800|2015-10-15 13:30:00|90.43|91.32|89.84|91.02|55600|73.217
1445002200|2015-10-16 13:30:00|91.29|91.29|89.66|89.96|68200|72.365
1445261400|2015-10-19 13:30:00|89.46|89.54|88.15|89.08|99500|71.657
1445347800|2015-10-20 13:30:00|88.73|90.74|88.46|90.74|101700|72.992
1445434200|2015-10-21 13:30:00|90.74|91.9|90.42|90.48|44400|72.783
1445520600|2015-10-22 13:30:00|91|93.43|91|93.32|59300|75.067
1445607000|2015-10-23 13:30:00|92|92.1|86|87.76|200200|70.595
1445866200|2015-10-26 13:30:00|88.52|92.61|88.41|92.27|92100|74.223
1445952600|2015-10-27 13:30:00|91.48|91.85|90.82|91.28|52500|73.426
1446039000|2015-10-28 13:30:00|91.31|91.73|88.68|89.3|47600|71.834
1446125400|2015-10-29 13:30:00|88.84|90.45|88.84|89.44|43800|71.946
1446211800|2015-10-30 13:30:00|89.85|91.15|89.25|91.07|76800|73.257
1446474600|2015-11-02 14:30:00|90.55|92.36|90.36|90.52|64600|72.815
1446561000|2015-11-03 14:30:00|90.33|93.83|90.08|93.24|108100|75.003
1446647400|2015-11-04 14:30:00|93.38|94.68|93.02|94.58|101200|76.081
1446733800|2015-11-05 14:30:00|93.97|94.85|93.33|94.74|60400|76.946|divid|0.904808
1446820200|2015-11-06 14:30:00|93.74|93.74|91.34|92.53|41600|75.151
1447079400|2015-11-09 14:30:00|92.31|93.48|91.5|92.25|102900|74.923
1447165800|2015-11-10 14:30:00|92.02|92.6|90.5|92|48700|74.72
1447252200|2015-11-11 14:30:00|91.6|93.55|91.6|93.47|29000|75.914
1447338600|2015-11-12 14:30:00|92.5|93.69|91.42|92.14|37900|74.834
1447425000|2015-11-13 14:30:00|91.89|92.88|90.83|92.42|121800|75.061
1447684200|2015-11-16 14:30:00|92.19|92.72|91.32|92.05|39900|74.761
1447770600|2015-11-17 14:30:00|92.18|93.75|92|93.23|110400|75.719
1447857000|2015-11-18 14:30:00|93.64|95.2|92.56|94.58|82400|76.816
1447943400|2015-11-19 14:30:00|94.68|96.22|94.32|94.45|54600|76.71
1448029800|2015-11-20 14:30:00|94.95|97.05|94.95|96.58|73700|78.44
1448289000|2015-11-23 14:30:00|96.54|96.76|95.92|96.3|78500|78.213
1448375400|2015-11-24 14:30:00|96|96.28|94.55|94.75|72400|76.954
1448461800|2015-11-25 14:30:00|94.63|95.82|93.36|93.53|70500|75.963
1448634600|2015-11-27 14:30:00|93.21|94.67|93.21|93.84|24700|76.215
1448893800|2015-11-30 14:30:00|93.55|93.96|90.82|90.84|52400|73.778
1448980200|2015-12-01 14:30:00|91.24|93.32|91.14|92.94|46900|75.484
1449066600|2015-12-02 14:30:00|92.98|92.98|90.51|90.82|61200|73.762
1449153000|2015-12-03 14:30:00|90.71|91.64|87.89|88|34600|71.472
1449239400|2015-12-04 14:30:00|88.25|89.51|88.03|88.3|63800|71.715
1449498600|2015-12-07 14:30:00|87.91|89.23|87.53|89.04|106800|72.316
1449585000|2015-12-08 14:30:00|88.55|92.47|87.91|92.27|84000|74.94
1449671400|2015-12-09 14:30:00|92.07|94.25|91.95|93.25|43900|75.736
1449757800|2015-12-10 14:30:00|93.86|93.86|89.81|89.91|45800|73.023
1449844200|2015-12-11 14:30:00|88.85|89.04|86.21|86.72|73100|70.432
1450103400|2015-12-14 14:30:00|86.75|89.12|86.11|88.85|48100|72.162
1450189800|2015-12-15 14:30:00|89|92.41|89|92.08|87000|74.785
1450276200|2015-12-16 14:30:00|92.21|93.1|92.08|92.35|40600|75.005
1450362600|2015-12-17 14:30:00|92.24|95.63|92.24|94.79|61700|76.986
1450449000|2015-12-18 14:30:00|94.9|94.97|93.05|93.33|95500|75.8
1450708200|2015-12-21 14:30:00|93.73|93.73|89.67|89.76|91500|72.901
1450794600|2015-12-22 14:30:00|90.37|93.16|90.37|92.71|99000|75.297
1450881000|2015-12-23 14:30:00|92.97|93.16|91.55|92.57|22700|75.183
1450967400|2015-12-24 14:30:00|92.21|92.7|90.96|91.33|14900|74.176
1451313000|2015-12-28 14:30:00|90.89|91.79|90|90.65|33800|73.624
1451399400|2015-12-29 14:30:00|90.89|91.82|90.33|90.59|21200|73.575
1451485800|2015-12-30 14:30:00|89.99|89.99|88.25|88.47|47400|71.853
1451572200|2015-12-31 14:30:00|88.37|89.62|87.98|88.28|43400|71.699
1451917800|2016-01-04 14:30:00|86.64|86.64|84.95|85.68|70500|69.587
1452004200|2016-01-05 14:30:00|85.78|86.34|84.87|85.19|63300|69.189
1452090600|2016-01-06 14:30:00|83.02|84.84|83|83.67|69900|67.955
1452177000|2016-01-07 14:30:00|82.46|82.72|79.1|79.11|120900|64.251
1452263400|2016-01-08 14:30:00|80.26|80.74|79.02|80.06|238700|65.023
1452522600|2016-01-11 14:30:00|80.06|81.51|80.06|80.71|110800|65.551
1452609000|2016-01-12 14:30:00|80.7|81.45|80.33|80.6|64200|65.461
1452695400|2016-01-13 14:30:00|81.03|82.83|80.65|81.79|86200|66.428
1452781800|2016-01-14 14:30:00|81.51|82.41|80.37|81.31|45600|66.038
1452868200|2016-01-15 14:30:00|79.56|80|78.92|79.3|75000|64.406
1453213800|2016-01-19 14:30:00|80.6|80.6|78.06|78.97|62600|64.138
1453300200|2016-01-20 14:30:00|78.33|78.66|77.14|78.02|80700|63.366
1453386600|2016-01-21 14:30:00|77.75|78.58|76.65|76.79|67400|62.367
1453473000|2016-01-22 14:30:00|79.04|79.28|77.9|78.15|106500|63.472
1453732200|2016-01-25 14:30:00|78.2|80.15|77.4|78.79|68200|63.991
1453818600|2016-01-26 14:30:00|79.25|81.35|78.47|81.08|79600|65.851
1453905000|2016-01-27 14:30:00|80.84|83.59|80.66|83.16|86600|67.541
1453991400|2016-01-28 14:30:00|83.25|83.9|81.5|82.13|46700|66.704
1454077800|2016-01-29 14:30:00|82.27|84.29|82.27|84.04|77000|68.255
1454337000|2016-02-01 14:30:00|83.16|84.35|83.12|84.17|47700|68.361
1454423400|2016-02-02 14:30:00|81.49|82.7|79.65|79.85|79000|64.852
1454509800|2016-02-03 14:30:00|80.27|82.46|79.71|81.92|74500|66.534
1454596200|2016-02-04 14:30:00|82.03|83|81.75|82.5|37800|67.005
1454682600|2016-02-05 14:30:00|82.54|82.54|79.92|80.84|30000|65.656
1454941800|2016-02-08 14:30:00|80.2|80.38|78.32|79.39|25200|64.479
1455028200|2016-02-09 14:30:00|78.8|79.57|77.86|79.04|28200|64.194
1455114600|2016-02-10 14:30:00|79.41|80.22|78.71|78.99|28700|64.154
1455201000|2016-02-11 14:30:00|78.1|78.56|76.8|78.01|43900|63.358
1455287400|2016-02-12 14:30:00|77.53|79.83|77.53|79.73|30200|64.755
1455633000|2016-02-16 14:30:00|80.08|81.28|79.78|80.39|32300|65.291
1455719400|2016-02-17 14:30:00|80.52|83.9|80.38|82.02|60700|66.615
1455805800|2016-02-18 14:30:00|81.95|83.96|81.95|82.94|32400|67.362
1455892200|2016-02-19 14:30:00|82.67|82.71|80.71|81.46|29600|66.16
1456151400|2016-02-22 14:30:00|82.02|83.06|81.78|81.96|45900|66.566
1456237800|2016-02-23 14:30:00|81.59|81.8|79.08|79.33|90400|64.43
1456324200|2016-02-24 14:30:00|78.49|78.73|77.24|77.67|55900|63.082
1456410600|2016-02-25 14:30:00|77.82|80.04|77.82|79.99|49000|64.966
1456497000|2016-02-26 14:30:00|80.28|80.57|78.85|79.55|45000|64.609
1456756200|2016-02-29 14:30:00|79.71|80.2|78.56|78.88|58400|64.065
1456842600|2016-03-01 14:30:00|79.34|80.39|79.2|79.71|97800|64.739
1456929000|2016-03-02 14:30:00|79.61|80.4|79.21|79.38|150300|64.471
1457015400|2016-03-03 14:30:00|79.45|80.71|79.09|79.9|115700|64.893
1457101800|2016-03-04 14:30:00|79.59|81.4|78.91|79.27|64400|64.381
1457361000|2016-03-07 14:30:00|78.96|80|77.8|79.05|37100|64.203
1457447400|2016-03-08 14:30:00|78.73|79.02|77.67|78.61|152800|63.845
1457533800|2016-03-09 14:30:00|78.98|81.87|78.98|81.79|56800|66.428
1457620200|2016-03-10 14:30:00|81.76|81.95|79.43|81.72|76400|66.371
1457706600|2016-03-11 14:30:00|81.79|83.03|80.96|82.7|67400|67.167
1457962200|2016-03-14 13:30:00|82.97|83.97|82.03|83.32|153000|67.671
1458048600|2016-03-15 13:30:00|82.29|82.65|80.8|81.06|92500|65.835
1458135000|2016-03-16 13:30:00|80.63|83.93|80.63|83.68|60600|67.963
1458221400|2016-03-17 13:30:00|84.48|86.5|84.4|86.34|71700|70.123
1458307800|2016-03-18 13:30:00|86.67|86.98|84.49|85.88|258700|69.75
1458567000|2016-03-21 13:30:00|85.95|86.58|85.03|85.03|62900|69.059
1458653400|2016-03-22 13:30:00|84.54|86.6|84.54|86.53|84600|70.278
1458739800|2016-03-23 13:30:00|86.09|86.09|85.1|85.32|64400|69.295
1458826200|2016-03-24 13:30:00|84.57|85.59|84.48|84.74|70100|68.824
1459171800|2016-03-28 13:30:00|85.23|87.31|85.19|86.98|70600|70.643
1459258200|2016-03-29 13:30:00|86.68|88.07|86.25|87.71|93800|71.236
1459344600|2016-03-30 13:30:00|88.32|89.09|88.19|88.24|144900|71.667
1459431000|2016-03-31 13:30:00|88.39|89.44|87.91|88.71|142900|72.048
1459517400|2016-04-01 13:30:00|87.67|89.04|87.61|88.42|100100|71.813
1459776600|2016-04-04 13:30:00|88.17|89.23|87.94|88.63|82000|71.983
1459863000|2016-04-05 13:30:00|87.67|88.35|86.96|87.83|68300|71.334
1459949400|2016-04-06 13:30:00|87.93|88.41|87.45|88.12|92700|71.569
1460035800|2016-04-07 13:30:00|87.77|88.56|87.09|88.09|68600|71.545
1460122200|2016-04-08 13:30:00|88.73|91.69|88.73|90.92|130600|73.843
1460381400|2016-04-11 13:30:00|92.34|92.97|91.18|91.18|57300|74.054
1460467800|2016-04-12 13:30:00|91.97|92.11|89.21|89.25|90100|72.487
1460554200|2016-04-13 13:30:00|90.29|91.19|89.82|90.75|65400|73.705
1460640600|2016-04-14 13:30:00|90.82|92.91|90.82|91.33|65200|74.176
1460727000|2016-04-15 13:30:00|91.15|92.13|89.56|90.07|50100|73.153
1460986200|2016-04-18 13:30:00|90.12|92.11|89.7|91.74|61500|74.509
1461072600|2016-04-19 13:30:00|92.9|93.68|90.45|91.96|70100|74.688
1461159000|2016-04-20 13:30:00|91.7|93.07|89.91|90.04|68900|73.128
1461245400|2016-04-21 13:30:00|89.98|90.86|88.32|88.7|33300|72.04
1461331800|2016-04-22 13:30:00|88.66|90.8|88.66|90.04|76100|73.128
1461591000|2016-04-25 13:30:00|89.85|90.75|89.28|90.43|53800|73.445
1461677400|2016-04-26 13:30:00|90.9|91.12|89.84|90.03|75300|73.12
1461763800|2016-04-27 13:30:00|90.17|90.93|89.52|90.72|57500|73.681
1461850200|2016-04-28 13:30:00|91.21|92.72|90.42|91.35|81800|74.192
1461936600|2016-04-29 13:30:00|92.95|94.48|92.38|94.42|76800|76.686
1462195800|2016-05-02 13:30:00|94.31|98.42|94.31|98.12|165000|79.691
1462282200|2016-05-03 13:30:00|97.2|100.78|96.03|97.83|288900|79.455
1462368600|2016-05-04 13:30:00|97.34|97.82|96.23|97.53|105500|79.212
1462455000|2016-05-05 13:30:00|97.27|98.86|96.2|96.52|105100|78.391
1462541400|2016-05-06 13:30:00|96.11|97.97|96.11|97.22|64600|78.96
1462800600|2016-05-09 13:30:00|96.99|96.99|95.23|96.62|50800|78.473
1462887000|2016-05-10 13:30:00|97|99.09|96.99|98.77|63300|80.219
1462973400|2016-05-11 13:30:00|98.85|101.44|98.74|100.82|80200|81.884
1463059800|2016-05-12 13:30:00|98.78|102.12|97.35|100.8|88600|83.425|divid|1.882
1463146200|2016-05-13 13:30:00|100.56|101.75|100.35|101.14|62600|83.706
1463405400|2016-05-16 13:30:00|99.08|102.81|99.08|101.97|69900|84.393
1463491800|2016-05-17 13:30:00|101.7|103.84|100.58|102.47|66900|84.807
1463578200|2016-05-18 13:30:00|102|102.5|100.5|100.95|109300|83.549
1463664600|2016-05-19 13:30:00|100.57|100.59|98.95|99.43|42000|82.291
1463751000|2016-05-20 13:30:00|99.52|100.68|99.52|100.31|35300|83.019
1464010200|2016-05-23 13:30:00|100.57|100.57|98.55|98.61|47900|81.612
1464096600|2016-05-24 13:30:00|99.06|99.68|97.46|98.31|52000|81.364
1464183000|2016-05-25 13:30:00|98.63|99.99|98.63|98.9|39100|81.852
1464269400|2016-05-26 13:30:00|99.54|99.67|98.49|99.07|20200|81.993
1464355800|2016-05-27 13:30:00|98.96|100.42|98.69|100.3|41700|83.011
1464701400|2016-05-31 13:30:00|100.35|102.86|100.35|100.91|80700|83.516
1464787800|2016-06-01 13:30:00|100.59|101.05|99.77|99.89|58400|82.672
1464874200|2016-06-02 13:30:00|98.89|98.89|95.59|96.82|90400|80.131
1464960600|2016-06-03 13:30:00|97.35|99.59|97.32|99.08|70900|82.001
1465219800|2016-06-06 13:30:00|97.27|99.54|97.24|97.73|37300|80.884
1465306200|2016-06-07 13:30:00|98.1|100.46|98.1|100.46|78300|83.143
1465392600|2016-06-08 13:30:00|100.43|101.53|100.09|100.69|45200|83.334
1465479000|2016-06-09 13:30:00|100.32|100.68|98.7|99.32|63600|82.2
1465565400|2016-06-10 13:30:00|98.46|98.48|96.54|97.41|59700|80.619
1465824600|2016-06-13 13:30:00|95.3|97.27|95|96.37|76000|79.758
1465911000|2016-06-14 13:30:00|96.01|96.01|93.15|95.76|72200|79.254
1465997400|2016-06-15 13:30:00|95.05|97.82|94.7|97.08|48300|80.346
1466083800|2016-06-16 13:30:00|96.63|97.51|94.66|97.08|56300|80.346
1466170200|2016-06-17 13:30:00|97.61|98.89|96.57|98.26|114500|81.323
1466429400|2016-06-20 13:30:00|99.43|104.31|98.42|102.73|130400|85.022
1466515800|2016-06-21 13:30:00|104.09|104.09|101.59|103.21|69400|85.419
1466602200|2016-06-22 13:30:00|103.57|103.57|101.18|101.9|45100|84.335
1466688600|2016-06-23 13:30:00|104.8|104.8|102.5|103.67|41600|85.8
1466775000|2016-06-24 13:30:00|98.6|101.13|98|98.04|47800|81.141
1467034200|2016-06-27 13:30:00|97.31|97.7|94.78|96.24|69000|79.651
1467120600|2016-06-28 13:30:00|97.57|99.57|97.05|99.15|44900|82.059
1467207000|2016-06-29 13:30:00|100.44|101.12|98.62|100.65|48100|83.301
1467293400|2016-06-30 13:30:00|100.9|103.23|100.9|102.63|51400|84.939
1467379800|2016-07-01 13:30:00|102.86|104.1|102.1|103.4|58200|85.577
1467725400|2016-07-05 13:30:00|102.71|102.81|99.38|100.46|75600|83.143
1467811800|2016-07-06 13:30:00|100.46|100.51|97.84|100.07|69400|82.821
1467898200|2016-07-07 13:30:00|99.92|101.64|99.61|101.33|43300|83.863
1467984600|2016-07-08 13:30:00|102.52|104.14|100.91|102.97|49500|85.221
1468243800|2016-07-11 13:30:00|103.45|103.9|102.41|103.65|31300|85.783
1468330200|2016-07-12 13:30:00|104.19|104.58|103.67|104.34|37300|86.355
1468416600|2016-07-13 13:30:00|104.97|104.97|103.77|104.21|26500|86.247
1468503000|2016-07-14 13:30:00|105.04|105.89|103.68|104.39|40400|86.396
1468589400|2016-07-15 13:30:00|104.76|104.76|102.77|103.9|58100|85.99
1468848600|2016-07-18 13:30:00|103.42|104.34|103.33|104.12|40300|86.172
1468935000|2016-07-19 13:30:00|103.77|104.31|103.22|104.16|37400|86.206
1469021400|2016-07-20 13:30:00|103.93|105.5|103.3|105.26|67600|87.116
1469107800|2016-07-21 13:30:00|105.1|106.98|104.02|106.22|41800|87.91
1469194200|2016-07-22 13:30:00|106.56|106.79|104.83|106.07|50500|87.786
1469453400|2016-07-25 13:30:00|106.42|106.42|101.67|101.67|101900|84.145
1469539800|2016-07-26 13:30:00|101.7|102.52|101.26|101.8|130800|84.252
1469626200|2016-07-27 13:30:00|102.27|102.27|100.25|100.83|21500|83.45
1469712600|2016-07-28 13:30:00|101.06|101.06|98.45|99.73|32100|82.539
1469799000|2016-07-29 13:30:00|99.86|99.86|97.22|98.27|55900|81.331
1470058200|2016-08-01 13:30:00|97.64|98.24|95.11|97.81|84000|80.95
1470144600|2016-08-02 13:30:00|98.15|98.34|97|97.04|73500|80.313
1470231000|2016-08-03 13:30:00|96.82|98.09|96.41|97.66|36600|80.826
1470317400|2016-08-04 13:30:00|97.98|98.51|97.36|97.82|54700|80.958
1470403800|2016-08-05 13:30:00|97.93|98.6|97.47|98.35|31800|81.397
1470663000|2016-08-08 13:30:00|98.58|100.38|98.58|99.87|68900|82.655
1470749400|2016-08-09 13:30:00|100.01|101.31|100.01|101.17|59800|83.731
1470835800|2016-08-10 13:30:00|100.87|102.96|100.74|102.55|43400|84.873
1470922200|2016-08-11 13:30:00|102.57|103.81|102.34|103.35|75200|85.535
1471008600|2016-08-12 13:30:00|103.73|104.69|102.71|103.31|64300|85.502
1471267800|2016-08-15 13:30:00|103.82|106.4|103.82|104.39|30200|86.396
1471354200|2016-08-16 13:30:00|104.62|104.62|103.74|104.02|29200|86.09
1471440600|2016-08-17 13:30:00|103.42|105.94|103.42|105.69|64200|87.472
1471527000|2016-08-18 13:30:00|105.95|108.24|105.67|108.17|57500|89.524
1471613400|2016-08-19 13:30:00|107.41|108.09|105.8|106.67|40600|88.283
1471872600|2016-08-22 13:30:00|105.69|105.69|103.65|104.74|61700|87.696|divid|1.22897
1471959000|2016-08-23 13:30:00|105.63|105.63|100.5|100.77|40500|84.372
1472045400|2016-08-24 13:30:00|100.8|102.18|98.82|102.01|27500|85.41
1472131800|2016-08-25 13:30:00|102.19|103.69|101.41|103.28|22900|86.474
1472218200|2016-08-26 13:30:00|103.47|103.78|99.91|100.46|34700|84.112
1472477400|2016-08-29 13:30:00|100.62|100.62|99.21|100.01|26900|83.736
1472563800|2016-08-30 13:30:00|100.49|100.55|99.08|99.74|25500|83.51
1472650200|2016-08-31 13:30:00|99.42|99.42|97.56|99.31|39100|83.15
1472736600|2016-09-01 13:30:00|99.58|99.9|98.48|99.47|41800|83.284
1472823000|2016-09-02 13:30:00|99.82|101.29|99.4|101.06|44100|84.615
1473168600|2016-09-06 13:30:00|101.66|102.98|101.36|102.88|40900|86.139
1473255000|2016-09-07 13:30:00|102.92|104.19|100.74|101.95|30600|85.36
1473341400|2016-09-08 13:30:00|101.87|101.87|99.38|99.39|75900|83.217
1473427800|2016-09-09 13:30:00|98.2|98.42|95.92|96.21|50800|80.554
1473687000|2016-09-12 13:30:00|96.12|96.5|93.65|95.69|96000|80.119
1473773400|2016-09-13 13:30:00|95.53|95.53|91.45|92.54|52000|77.481
1473859800|2016-09-14 13:30:00|92.97|93.09|89.25|90.55|72300|75.815
1473946200|2016-09-15 13:30:00|91.01|92.15|90.1|90.48|48300|75.756
1474032600|2016-09-16 13:30:00|89.93|90|88.75|89.07|93800|74.576
1474291800|2016-09-19 13:30:00|89.78|89.78|87.87|88.38|104700|73.998
1474378200|2016-09-20 13:30:00|89|89|87.13|87.61|75800|73.353
1474464600|2016-09-21 13:30:00|87.82|89.43|87.55|89.19|72900|74.676
1474551000|2016-09-22 13:30:00|90.23|91.35|89.44|91.08|45100|76.259
1474637400|2016-09-23 13:30:00|90.73|91.63|90.31|90.7|59900|75.941
1474896600|2016-09-26 13:30:00|90.15|90.42|89.1|89.24|68800|74.718
1474983000|2016-09-27 13:30:00|89.15|92.79|89.15|92.5|119900|77.448
1475069400|2016-09-28 13:30:00|92.87|94.3|91.71|94.3|49300|78.955
1475155800|2016-09-29 13:30:00|94.21|95.57|92.93|93.34|72400|78.151
1475242200|2016-09-30 13:30:00|93.88|95.92|93.37|94.97|88000|79.516
1475501400|2016-10-03 13:30:00|94.83|95.37|93.09|94.58|47700|79.189
1475587800|2016-10-04 13:30:00|94.82|97.73|94.82|97.29|81500|81.458
1475674200|2016-10-05 13:30:00|97.66|99.12|96.85|98.4|46500|82.388
1475760600|2016-10-06 13:30:00|97.98|98.49|96.79|97.39|34400|81.542
1475847000|2016-10-07 13:30:00|97.25|98.61|96.79|96.99|69700|81.207
1476106200|2016-10-10 13:30:00|97.79|99.24|97.79|98.46|109000|82.438
1476192600|2016-10-11 13:30:00|97.79|99.74|97.79|99.31|43500|83.15
1476279000|2016-10-12 13:30:00|99.3|101.77|98.02|98.98|38200|82.873
1476365400|2016-10-13 13:30:00|97.96|99.52|96.58|98.87|56700|82.781
1476451800|2016-10-14 13:30:00|99.6|100.08|98.3|98.9|52900|82.806
1476711000|2016-10-17 13:30:00|98.92|99.29|97.13|98.98|48400|82.873
1476797400|2016-10-18 13:30:00|100.13|102.36|98.98|101.95|37700|85.36
1476883800|2016-10-19 13:30:00|101.98|103.08|101.62|102.76|77100|86.038
1476970200|2016-10-20 13:30:00|102.52|103.21|101.76|102.48|37100|85.804
1477056600|2016-10-21 13:30:00|102.27|104.6|101.5|104.27|211900|87.302
1477315800|2016-10-24 13:30:00|106.11|107.99|104.09|104.65|135400|87.621
1477402200|2016-10-25 13:30:00|107.94|107.94|102.01|102.17|136400|85.544
1477488600|2016-10-26 13:30:00|104.93|104.93|100.83|100.97|96700|84.539
1477575000|2016-10-27 13:30:00|101.87|102.29|99.05|99.76|125700|83.526
1477661400|2016-10-28 13:30:00|99.73|101.01|95.6|96.72|133700|80.981
1477920600|2016-10-31 13:30:00|97.47|97.81|96.29|96.63|53200|80.906
1478007000|2016-11-01 13:30:00|97.18|97.34|92.17|93|140400|77.866
1478093400|2016-11-02 13:30:00|92.75|92.98|91.92|92.06|58100|77.079
1478179800|2016-11-03 13:30:00|92.91|94.11|92.81|92.99|106500|77.858
1478266200|2016-11-04 13:30:00|93.05|94.57|92.01|93.12|72500|77.967
1478529000|2016-11-07 14:30:00|96.7|99.99|96.62|98.21|136000|82.229
1478615400|2016-11-08 14:30:00|98.88|99.77|96.22|98.89|60300|82.798
1478701800|2016-11-09 14:30:00|91.57|96.95|89.44|90.87|244000|76.083
1478788200|2016-11-10 14:30:00|90.91|90.92|81.06|82|310000|68.656
1478874600|2016-11-11 14:30:00|80.84|81.15|77.46|78.43|244500|65.667
1479133800|2016-11-14 14:30:00|79.35|82.96|78.72|82.81|261300|69.335
1479220200|2016-11-15 14:30:00|83.35|86.44|82.03|85.75|188100|72.56|divid|0.871941
1479306600|2016-11-16 14:30:00|85.81|85.81|84.53|85.33|82600|72.205
1479393000|2016-11-17 14:30:00|86.53|86.53|84.89|85.52|94600|72.366
1479479400|2016-11-18 14:30:00|85.9|86.39|84.33|84.79|85600|71.748
1479738600|2016-11-21 14:30:00|85.12|85.95|85.06|85.51|42900|72.357
1479825000|2016-11-22 14:30:00|86.28|87.58|84.41|87.45|114100|73.999
1479911400|2016-11-23 14:30:00|86.9|87.19|85.25|86.13|95900|72.882
1480084200|2016-11-25 14:30:00|85.85|87.25|85.01|86.17|46900|72.916
1480343400|2016-11-28 14:30:00|86.33|87.18|85.57|86|72300|72.772
1480429800|2016-11-29 14:30:00|85.72|86.48|85.05|85.98|104400|72.755
1480516200|2016-11-30 14:30:00|86.8|86.8|84.95|85.13|141200|72.036
1480602600|2016-12-01 14:30:00|84.88|84.88|82.11|82.51|228200|69.819
1480689000|2016-12-02 14:30:00|82.01|82.75|79.36|79.65|154300|67.398
1480948200|2016-12-05 14:30:00|80.22|81.23|80|80.48|348700|68.101
1481034600|2016-12-06 14:30:00|80.76|83.84|80.76|83.57|156200|70.715
1481121000|2016-12-07 14:30:00|83.77|84.54|83.31|84.24|68100|71.282
1481207400|2016-12-08 14:30:00|83.78|85.68|82.95|85.58|56300|72.416
1481293800|2016-12-09 14:30:00|85.13|86.73|84.24|86.31|87600|73.034
1481553000|2016-12-12 14:30:00|86.47|87.05|84.52|85.02|56100|71.942
1481639400|2016-12-13 14:30:00|85.92|88.35|85.92|88.24|100200|74.667
1481725800|2016-12-14 14:30:00|87.77|88.71|85.96|86.03|131700|72.797
1481812200|2016-12-15 14:30:00|85.16|86.85|83.76|86.33|130600|73.051
1481898600|2016-12-16 14:30:00|86.39|86.39|82.55|83.31|205700|70.495
1482157800|2016-12-19 14:30:00|83.03|85.11|83.03|84.34|75500|71.367
1482244200|2016-12-20 14:30:00|84.34|85.32|83.05|83.44|67000|70.605
1482330600|2016-12-21 14:30:00|83.69|83.69|81.11|81.53|59700|68.989
1482417000|2016-12-22 14:30:00|81.17|81.85|80.45|80.58|51600|68.185
1482503400|2016-12-23 14:30:00|80.53|81.86|80.53|80.87|39500|68.431
1482849000|2016-12-27 14:30:00|80.95|81.4|80.42|80.6|33200|68.202
1482935400|2016-12-28 14:30:00|80.66|81.06|80.41|80.9|33700|68.456
1483021800|2016-12-29 14:30:00|80.73|83.03|80.73|82|44400|69.387
1483108200|2016-12-30 14:30:00|82.2|82.79|81.53|82.52|45300|69.827
1483453800|2017-01-03 14:30:00|83.4|83.4|79.43|79.78|75000|67.508
1483540200|2017-01-04 14:30:00|79.75|80.17|78.25|79.63|94700|67.382
1483626600|2017-01-05 14:30:00|80.17|81.36|79.43|79.71|103100|67.449
1483713000|2017-01-06 14:30:00|79.63|80.23|77.68|78.16|97500|66.138
1483972200|2017-01-09 14:30:00|78.39|78.39|75.64|75.92|103700|64.242
1484058600|2017-01-10 14:30:00|75.87|76.97|75.11|75.72|90300|64.073
1484145000|2017-01-11 14:30:00|75.47|75.52|73.04|73.82|104600|62.465
1484231400|2017-01-12 14:30:00|74|74.89|73.44|73.51|76000|62.203
1484317800|2017-01-13 14:30:00|73.39|76.41|73.39|75.94|272400|64.259
1484663400|2017-01-17 14:30:00|77.3|77.36|74.18|74.6|183000|63.125
1484749800|2017-01-18 14:30:00|74.62|75.38|72.52|72.98|131800|61.754
1484836200|2017-01-19 14:30:00|73.7|74.04|72.76|73.1|104900|61.856
1484922600|2017-01-20 14:30:00|73.84|75.5|72.9|75.38|188800|63.785
1485181800|2017-01-23 14:30:00|76.91|79.74|76.01|79.68|164000|67.424
1485268200|2017-01-24 14:30:00|80.48|80.74|78.71|80|157300|67.695
1485354600|2017-01-25 14:30:00|80.4|80.59|78.11|79.66|225700|67.407
1485441000|2017-01-26 14:30:00|79.6|80.72|78.25|78.64|199900|66.544
1485527400|2017-01-27 14:30:00|79.5|80|77.31|78.76|106800|66.645
1485786600|2017-01-30 14:30:00|78.74|80.09|78.65|79.38|79500|67.17
1485873000|2017-01-31 14:30:00|79.34|79.34|76.71|77.32|72500|65.427
1485959400|2017-02-01 14:30:00|77.99|78.66|77.01|78.43|74300|66.366
1486045800|2017-02-02 14:30:00|78.49|78.95|77.15|78.47|73900|66.4
1486132200|2017-02-03 14:30:00|79|80.42|78.65|80.21|76700|67.872
1486391400|2017-02-06 14:30:00|81.16|81.16|78|78.55|71400|66.468
1486477800|2017-02-07 14:30:00|79.07|81.3|79.07|81.18|113300|68.693
1486564200|2017-02-08 14:30:00|81.79|82.67|80.94|82.4|133900|69.725
1486650600|2017-02-09 14:30:00|82.4|84.41|82.25|83.96|104000|71.045
1486737000|2017-02-10 14:30:00|84.15|86.17|83.14|84.74|124600|71.706
1486996200|2017-02-13 14:30:00|84.76|84.88|83.11|84.23|58500|71.274
1487082600|2017-02-14 14:30:00|84|84.7|82.82|83.8|46500|70.91
1487169000|2017-02-15 14:30:00|83.85|84.47|82.36|84.4|66800|71.418
1487255400|2017-02-16 14:30:00|84.49|84.49|83.18|83.52|40400|70.673
1487341800|2017-02-17 14:30:00|83.63|86.56|82.95|86.19|81100|72.933
1487687400|2017-02-21 14:30:00|86|87.64|84.73|87.13|73800|73.728
1487773800|2017-02-22 14:30:00|86.8|87.91|85.36|87.14|62000|73.736
1487860200|2017-02-23 14:30:00|87.51|87.74|85.8|86.23|41700|72.966
1487946600|2017-02-24 14:30:00|87.12|87.12|83.32|85.06|82400|71.976
1488205800|2017-02-27 14:30:00|85.26|86.73|85.26|86.61|64900|73.288
1488292200|2017-02-28 14:30:00|86.36|87.05|85.12|86.45|51500|73.152
1488378600|2017-03-01 14:30:00|87.24|89.98|87.02|89.09|113700|75.386
1488465000|2017-03-02 14:30:00|88.51|88.58|86.9|87.27|51400|73.846
1488551400|2017-03-03 14:30:00|87.74|89.73|87.74|89.16|61800|75.446
1488810600|2017-03-06 14:30:00|88.72|90.96|87.61|90.28|54500|76.393
1488897000|2017-03-07 14:30:00|90.57|91.1|89.17|90.73|61900|76.774
1488983400|2017-03-08 14:30:00|91.42|91.42|88.83|88.92|59300|75.243
1489069800|2017-03-09 14:30:00|88.76|88.76|87.69|88.24|47000|74.667
1489156200|2017-03-10 14:30:00|88.95|89.35|86.35|88.94|41200|75.259
1489411800|2017-03-13 13:30:00|89.01|89.39|87.2|87.86|98600|74.346
1489498200|2017-03-14 13:30:00|87.43|87.43|86.08|86.47|49700|73.169
1489584600|2017-03-15 13:30:00|86.47|88.78|86.2|88.51|64000|74.896
1489671000|2017-03-16 13:30:00|88.69|91|87.29|89.86|61700|76.038
1489757400|2017-03-17 13:30:00|89.46|92.6|89.46|91.83|181700|77.705
1490016600|2017-03-20 13:30:00|91.9|93.2|91.54|92.64|72000|78.39
1490103000|2017-03-21 13:30:00|93|95.83|91|92.02|105200|77.866
1490189400|2017-03-22 13:30:00|91.48|93.6|90.78|93.13|74500|78.805
1490275800|2017-03-23 13:30:00|93.1|95.1|92.48|94.83|99600|80.244
1490362200|2017-03-24 13:30:00|95|98.4|94.45|97.76|143600|82.723
1490621400|2017-03-27 13:30:00|97.33|97.5|95.56|96|78200|81.234
1490707800|2017-03-28 13:30:00|96|97.47|95.61|95.77|72600|81.039
1490794200|2017-03-29 13:30:00|95.5|97.75|95.41|97.68|96300|82.655
1490880600|2017-03-30 13:30:00|96.55|98.9|96.49|97.92|50100|82.858
1490967000|2017-03-31 13:30:00|98.01|98.04|96.5|97.1|67000|82.164
1491226200|2017-04-03 13:30:00|96.99|100.09|96.99|99.57|49600|84.254
1491312600|2017-04-04 13:30:00|99|100.95|97.65|100.6|102000|85.126
1491399000|2017-04-05 13:30:00|100.86|101.63|100.26|101.01|76700|85.473
1491485400|2017-04-06 13:30:00|101|101.42|99.47|100.27|93600|84.847
1491571800|2017-04-07 13:30:00|100.18|101.18|100.14|100.9|58800|85.38
1491831000|2017-04-10 13:30:00|101.38|101.77|99.93|101.4|41100|85.803
1491917400|2017-04-11 13:30:00|101.2|101.98|99.86|100.97|52100|85.439
1492003800|2017-04-12 13:30:00|101|101|97.79|99.23|61600|83.967
1492090200|2017-04-13 13:30:00|98.63|100.95|97.07|100.6|44300|85.126
1492435800|2017-04-17 13:30:00|101.95|103.91|100.19|102.08|122700|86.378
1492522200|2017-04-18 13:30:00|101.92|102.03|100.11|100.18|60700|84.771
1492608600|2017-04-19 13:30:00|101.09|101.46|98.85|99.54|102200|84.229
1492695000|2017-04-20 13:30:00|99.68|100.34|99.24|99.79|48000|84.441
1492781400|2017-04-21 13:30:00|99.79|100.46|99.07|100.42|45600|84.974
1493040600|2017-04-24 13:30:00|102.23|102.23|100.84|101.25|60500|85.676
1493127000|2017-04-25 13:30:00|101.15|102|100.01|101.47|84000|85.862
1493213400|2017-04-26 13:30:00|101.07|101.4|98.62|99.81|148400|84.457
1493299800|2017-04-27 13:30:00|100.69|101.64|99.58|101.18|74700|85.617
1493386200|2017-04-28 13:30:00|101.31|102.99|100.77|102.89|111200|87.064
1493645400|2017-05-01 13:30:00|104.17|104.17|102.16|103.49|42500|87.571
1493731800|2017-05-02 13:30:00|104.06|110.46|103.42|110.08|112200|93.148
1493818200|2017-05-03 13:30:00|108.61|109.16|105.61|106.03|70900|89.721
1493904600|2017-05-04 13:30:00|103.65|104.88|101.59|102.05|77300|87.814|divid|1.764
1493991000|2017-05-05 13:30:00|102.09|104.15|102.09|103.53|90700|89.087
1494250200|2017-05-08 13:30:00|104.31|104.31|101.7|102.19|66700|87.934
1494336600|2017-05-09 13:30:00|102.16|104.79|102.16|103.77|53000|89.294
1494423000|2017-05-10 13:30:00|104.62|106.84|104.35|106.79|74900|91.893
1494509400|2017-05-11 13:30:00|107.15|108.34|105.62|107.34|67800|92.366
1494595800|2017-05-12 13:30:00|107.37|107.39|106.43|107.32|55300|92.349
1494855000|2017-05-15 13:30:00|107.73|108.34|106.96|107.4|37400|92.418
1494941400|2017-05-16 13:30:00|107.5|108.23|107|108.17|76100|93.08
1495027800|2017-05-17 13:30:00|105.99|106.08|103.82|104.46|79000|89.888
1495114200|2017-05-18 13:30:00|103.79|105.24|101.22|102.15|87500|87.9
1495200600|2017-05-19 13:30:00|103.35|109.39|103.35|107.52|81400|92.521
1495459800|2017-05-22 13:30:00|108.16|108.96|103.31|103.68|88600|89.216
1495546200|2017-05-23 13:30:00|103.88|105.95|102.99|105.35|38700|90.654
1495632600|2017-05-24 13:30:00|104.91|108.72|102.72|108.52|55700|93.381
1495719000|2017-05-25 13:30:00|109|109.2|105.11|105.73|62100|90.981
1495805400|2017-05-26 13:30:00|105.76|107.48|105.76|107.08|35500|92.142
1496151000|2017-05-30 13:30:00|105.49|105.7|102.14|102.79|117300|88.451
1496237400|2017-05-31 13:30:00|102.4|103.73|99.27|100.27|166800|86.282
1496323800|2017-06-01 13:30:00|100.34|103.28|99.98|101.74|76900|87.547
1496410200|2017-06-02 13:30:00|101.77|102.31|100.87|101.77|42700|87.573
1496669400|2017-06-05 13:30:00|101.75|104.5|101.7|103.71|40400|89.242
1496755800|2017-06-06 13:30:00|103.63|104.26|102.01|102.71|27000|88.382
1496842200|2017-06-07 13:30:00|102.97|103.45|101.6|102.71|62800|88.382
1496928600|2017-06-08 13:30:00|102.23|103.11|101.91|102.01|31700|87.779
1497015000|2017-06-09 13:30:00|102.13|102.4|100.62|101.34|59700|87.203
1497274200|2017-06-12 13:30:00|100.98|103.46|100.95|103.23|54300|88.829
1497360600|2017-06-13 13:30:00|103.87|105.95|103.87|105.75|66900|90.998
1497447000|2017-06-14 13:30:00|105.89|108.13|105.11|107.92|54600|92.865
1497533400|2017-06-15 13:30:00|106.67|107.77|104.07|107.43|68100|92.443
1497619800|2017-06-16 13:30:00|108.36|109.36|104.6|105.7|213500|90.955
1497879000|2017-06-19 13:30:00|106.34|108.68|105.57|108.41|78000|93.287
1497965400|2017-06-20 13:30:00|107.77|107.79|106.05|106.13|61800|91.325
1498051800|2017-06-21 13:30:00|106.38|106.47|105.81|106.36|79100|91.523
1498138200|2017-06-22 13:30:00|106.91|110.25|106.85|109.75|42700|94.44
1498224600|2017-06-23 13:30:00|109.71|110.95|108.53|109.74|87400|94.431
1498483800|2017-06-26 13:30:00|110.45|112.3|107.57|110.48|55900|95.068
1498570200|2017-06-27 13:30:00|110.02|110.75|108.95|110.29|52200|94.904
1498656600|2017-06-28 13:30:00|110.43|113.58|109.88|113.32|47700|97.512
1498743000|2017-06-29 13:30:00|112.51|114.3|109.46|113.22|79700|97.426
1498829400|2017-06-30 13:30:00|114.22|114.44|112.22|112.3|45000|96.634
1499088600|2017-07-03 13:30:00|113.03|113.03|110.7|111.47|19000|95.92
1499261400|2017-07-05 13:30:00|111.4|111.5|109.69|110.81|38900|95.352
1499347800|2017-07-06 13:30:00|111.13|111.13|108.03|109.66|48800|94.362
1499434200|2017-07-07 13:30:00|109.99|111.57|106.97|111.15|52700|95.644
1499693400|2017-07-10 13:30:00|111.21|113.19|110.53|112.59|38500|96.884
1499779800|2017-07-11 13:30:00|113.52|113.52|111.38|111.81|56900|96.212
1499866200|2017-07-12 13:30:00|112.91|115.25|112.91|114.97|57500|98.932
1499952600|2017-07-13 13:30:00|114.96|115.77|114.43|115.48|50700|99.37
1500039000|2017-07-14 13:30:00|115.77|117.35|115.77|116.24|71700|100.024
1500298200|2017-07-17 13:30:00|116.24|117.52|115.41|117.25|64000|100.893
1500384600|2017-07-18 13:30:00|117.2|118.75|116.03|117.88|89400|101.436
1500471000|2017-07-19 13:30:00|118.83|119.1|115.9|116.63|41100|100.36
1500557400|2017-07-20 13:30:00|117.24|117.8|116.19|117.07|71500|100.739
1500643800|2017-07-21 13:30:00|117.1|117.95|116.65|117.23|37000|100.876
1500903000|2017-07-24 13:30:00|117.9|119.29|115.81|118.81|72900|102.236
1500989400|2017-07-25 13:30:00|119.59|119.87|116.05|116.41|52200|100.171
1501075800|2017-07-26 13:30:00|115.88|117.5|115.35|116.51|32700|100.257
1501162200|2017-07-27 13:30:00|119|119|114.57|115.21|39300|99.138
1501248600|2017-07-28 13:30:00|114.91|117.15|112.73|114.29|54600|98.346
1501507800|2017-07-31 13:30:00|114.76|115.07|112.9|114.6|52400|98.613
1501594200|2017-08-01 13:30:00|115.58|115.58|112.78|113.21|58600|97.417
1501680600|2017-08-02 13:30:00|113.22|114.38|113.18|114.18|49800|98.252
1501767000|2017-08-03 13:30:00|114.19|115.13|113.3|115.1|38000|99.043
1501853400|2017-08-04 13:30:00|114.95|115.16|114.26|114.92|22700|98.889
1502112600|2017-08-07 13:30:00|114.95|114.95|113.22|114.69|46000|98.691
1502199000|2017-08-08 13:30:00|114.7|114.99|114.17|114.71|23400|98.708
1502285400|2017-08-09 13:30:00|113.54|114.01|110.84|111.91|81800|96.298
1502371800|2017-08-10 13:30:00|110.31|110.99|109.09|110.41|72000|96.389|divid|1.60387
1502458200|2017-08-11 13:30:00|107.43|110.49|106.45|110.36|95500|96.345
1502717400|2017-08-14 13:30:00|111|112.75|110.62|111.31|68500|97.175
1502803800|2017-08-15 13:30:00|111.53|112.01|110.63|111.3|45100|97.166
1502890200|2017-08-16 13:30:00|112.28|112.95|110.79|112.22|68100|97.969
1502976600|2017-08-17 13:30:00|112.23|112.3|109.3|109.5|64100|95.595
1503063000|2017-08-18 13:30:00|109.51|111.61|108.44|110.39|54700|96.372
1503322200|2017-08-21 13:30:00|110.11|111.26|108.71|110.43|45100|96.407
1503408600|2017-08-22 13:30:00|110.76|111.8|110.08|110.52|41000|96.485
1503495000|2017-08-23 13:30:00|110|111.43|109.58|110.89|58300|96.808
1503581400|2017-08-24 13:30:00|111.48|111.72|110.08|110.38|26600|96.363
1503667800|2017-08-25 13:30:00|111.18|111.62|110.52|111.43|73400|97.28
1503927000|2017-08-28 13:30:00|111.57|111.95|110.4|111.22|133500|97.096
1504013400|2017-08-29 13:30:00|110.72|111.39|110.59|111.3|89000|97.166
1504099800|2017-08-30 13:30:00|111.53|112.2|110.27|110.69|45700|96.634
1504186200|2017-08-31 13:30:00|111.01|111.45|109.42|110.55|67700|96.511
1504272600|2017-09-01 13:30:00|111.03|112.28|109.9|110.91|40700|96.826
1504618200|2017-09-05 13:30:00|110.9|110.9|107.19|107.83|96300|94.137
1504704600|2017-09-06 13:30:00|108.19|109.76|107.81|108.69|35800|94.888
1504791000|2017-09-07 13:30:00|110.02|112.06|109|110.34|76100|96.328
1504877400|2017-09-08 13:30:00|110.29|110.29|107.42|108.33|83300|94.573
1505136600|2017-09-11 13:30:00|108.96|109.66|107.03|107.33|75200|93.7
1505223000|2017-09-12 13:30:00|107.55|107.67|106.38|107.45|58100|93.805
1505309400|2017-09-13 13:30:00|107.46|107.46|105.55|106.88|43200|93.307
1505395800|2017-09-14 13:30:00|106.48|107.23|106.18|106.83|49500|93.264
1505482200|2017-09-15 13:30:00|106.77|108.35|106.77|108.2|45100|94.46
1505741400|2017-09-18 13:30:00|108.21|108.35|107.12|107.36|26700|93.726
1505827800|2017-09-19 13:30:00|107.34|107.66|106.09|106.21|30200|92.722
1505914200|2017-09-20 13:30:00|106.28|108.13|105.43|107.11|56300|93.508
1506000600|2017-09-21 13:30:00|106.96|107.3|105.15|106.69|43200|93.141
1506087000|2017-09-22 13:30:00|107|108.89|106.67|108.46|57800|94.687
1506346200|2017-09-25 13:30:00|108.8|108.8|106.36|107.36|84300|93.726
1506432600|2017-09-26 13:30:00|107.61|107.61|104.73|104.84|95000|91.526
1506519000|2017-09-27 13:30:00|104.69|104.69|102.16|102.62|95300|89.588
1506605400|2017-09-28 13:30:00|102.5|103.13|100.83|102.59|58300|89.562
1506691800|2017-09-29 13:30:00|102.6|103.15|101.8|102.53|141300|89.51
1506951000|2017-10-02 13:30:00|102.15|102.53|101.65|101.87|52800|88.934
1507037400|2017-10-03 13:30:00|101.92|103.47|100.92|103.33|49100|90.208
1507123800|2017-10-04 13:30:00|103.78|103.98|102.1|103.27|49500|90.156
1507210200|2017-10-05 13:30:00|103.79|103.79|100.14|100.52|87100|87.755
1507296600|2017-10-06 13:30:00|101.5|101.68|99.5|99.58|82900|86.934
1507555800|2017-10-09 13:30:00|99.77|100.38|98|98.68|43700|86.149
1507642200|2017-10-10 13:30:00|99|99.42|96.42|96.82|66900|84.525
1507728600|2017-10-11 13:30:00|97.51|98.94|95.52|98.83|54500|86.28
1507815000|2017-10-12 13:30:00|98.69|99.52|96.98|97.38|94200|85.014
1507901400|2017-10-13 13:30:00|97.56|98.26|96.42|97.13|73500|84.796
1508160600|2017-10-16 13:30:00|97.29|97.85|95.86|96.07|65500|83.87
1508247000|2017-10-17 13:30:00|95.92|98.75|95.36|98.45|87100|85.948
1508333400|2017-10-18 13:30:00|99.26|99.26|97.5|97.93|124400|85.494
1508419800|2017-10-19 13:30:00|97.6|98.55|96.57|98.04|61600|85.59
1508506200|2017-10-20 13:30:00|98.12|98.12|95.6|96|48400|83.809
1508765400|2017-10-23 13:30:00|95.48|96.3|93.52|93.64|86100|81.749
1508851800|2017-10-24 13:30:00|94|95.18|93.56|94.51|81000|82.508
1508938200|2017-10-25 13:30:00|94.6|96.23|93.52|95.23|91200|83.137
1509024600|2017-10-26 13:30:00|95.31|96.36|93.09|93.3|87100|81.452
1509111000|2017-10-27 13:30:00|93.61|96.84|93.61|95.45|94500|83.329
1509370200|2017-10-30 13:30:00|95.33|96.2|94.65|95.4|98400|83.285
1509456600|2017-10-31 13:30:00|95.61|96.26|94.82|94.92|79800|82.866
1509543000|2017-11-01 13:30:00|95.79|95.97|94.83|94.84|74100|82.796
1509629400|2017-11-02 13:30:00|95.03|96.4|94.96|95.38|92700|83.268
1509715800|2017-11-03 13:30:00|94.59|95.5|90.6|95.21|77500|84.439|divid|1.49103
1509978600|2017-11-06 14:30:00|95.25|96.36|94.62|95.49|39100|84.688
1510065000|2017-11-07 14:30:00|95.92|96.01|93.95|94.79|66800|84.067
1510151400|2017-11-08 14:30:00|95.07|97.31|94.72|96.01|86100|85.149
1510237800|2017-11-09 14:30:00|95.94|95.94|93.47|94.31|76700|83.641
1510324200|2017-11-10 14:30:00|94.48|94.48|92|92.13|54900|81.708
1510583400|2017-11-13 14:30:00|91.62|91.62|88.56|89.37|125900|79.26
1510669800|2017-11-14 14:30:00|89.63|90.3|88.42|89.18|100500|79.091
1510756200|2017-11-15 14:30:00|88.82|89.88|87.66|89.66|64800|79.517
1510842600|2017-11-16 14:30:00|90.39|91.42|90.07|91.2|44700|80.883
1510929000|2017-11-17 14:30:00|91.07|91.83|90.22|91.63|45300|81.264
1511188200|2017-11-20 14:30:00|92.14|92.33|90.62|91.69|42700|81.318
1511274600|2017-11-21 14:30:00|92.48|94.81|92.48|93.98|104400|83.348
1511361000|2017-11-22 14:30:00|94.14|96.8|94.14|96.15|141300|85.273
1511533800|2017-11-24 14:30:00|96.98|97|94.39|96.89|64000|85.929
1511793000|2017-11-27 14:30:00|97.32|97.32|95.51|96.15|145600|85.273
1511879400|2017-11-28 14:30:00|97.02|97.46|94.38|96.9|110500|85.938
1511965800|2017-11-29 14:30:00|96.91|98.48|95.9|98.29|104500|87.171
1512052200|2017-11-30 14:30:00|98.74|100.11|97.88|99.55|177000|88.288
1512138600|2017-12-01 14:30:00|100.15|104.73|99.41|104.58|136300|92.749
1512397800|2017-12-04 14:30:00|104.86|104.86|103.31|104.44|261100|92.625
1512484200|2017-12-05 14:30:00|104.58|104.58|103|104.01|76100|92.244
1512570600|2017-12-06 14:30:00|103.2|103.9|102.29|103.55|72300|91.836
1512657000|2017-12-07 14:30:00|103.93|104.55|103.27|103.63|79900|91.907
1512743400|2017-12-08 14:30:00|104.05|104.05|102.51|103.26|60100|91.579
1513002600|2017-12-11 14:30:00|103.59|105|102.96|104.25|88700|92.457
1513089000|2017-12-12 14:30:00|104.49|105.06|103.09|104.41|68600|92.599
1513175400|2017-12-13 14:30:00|104.44|106.54|103.85|105.91|111600|93.929
1513261800|2017-12-14 14:30:00|106.18|106.81|105.01|105.93|98300|93.947
1513348200|2017-12-15 14:30:00|106.04|106.88|104.81|106.16|161800|94.151
1513607400|2017-12-18 14:30:00|107.18|108.55|105.32|106|118700|94.009
1513693800|2017-12-19 14:30:00|106.16|106.2|104.25|104.62|56300|92.785
1513780200|2017-12-20 14:30:00|104.8|105.44|104.26|104.75|88200|92.9
1513866600|2017-12-21 14:30:00|104.94|105.66|101.35|102.17|77700|90.612
1513953000|2017-12-22 14:30:00|102.11|102.29|100.81|101.46|51100|89.982
1514298600|2017-12-26 14:30:00|101.57|102.63|100.78|101.45|49100|89.973
1514385000|2017-12-27 14:30:00|101.56|101.72|100.68|101.46|47300|89.982
1514471400|2017-12-28 14:30:00|102.1|102.1|100.89|101.65|72300|90.151
1514557800|2017-12-29 14:30:00|102.14|104.6|101.42|102.76|73300|91.135
1514903400|2018-01-02 14:30:00|103.18|104.92|102.97|104.57|121700|92.74
1514989800|2018-01-03 14:30:00|104.62|106.05|104.31|105.95|73700|93.964
1515076200|2018-01-04 14:30:00|106.4|107.41|105.43|106.35|70900|94.319
1515162600|2018-01-05 14:30:00|107.06|107.64|106.09|107.64|70700|95.463
1515421800|2018-01-08 14:30:00|108.06|108.06|106.65|107.31|55900|95.171
1515508200|2018-01-09 14:30:00|107.65|107.65|105.56|106.05|62700|94.053
1515594600|2018-01-10 14:30:00|105.73|105.74|102.61|102.64|79500|91.029
1515681000|2018-01-11 14:30:00|103.21|103.21|100.76|101.67|57600|90.169
1515767400|2018-01-12 14:30:00|102|102.47|101.26|102.12|63700|90.568
1516113000|2018-01-16 14:30:00|103.44|104.53|102.73|104.18|66500|92.395
1516199400|2018-01-17 14:30:00|104.85|107.9|104.78|107.27|72600|95.135
1516285800|2018-01-18 14:30:00|107.19|108.35|107.11|107.96|43700|95.747
1516372200|2018-01-19 14:30:00|108.38|109.27|108.04|108.4|54600|96.137
1516631400|2018-01-22 14:30:00|108.73|108.73|104.66|106.39|80500|94.355
1516717800|2018-01-23 14:30:00|106.53|108.2|105.64|107.78|68700|95.587
1516804200|2018-01-24 14:30:00|108.17|109.48|107.35|108.89|75700|96.572
1516890600|2018-01-25 14:30:00|108.57|110.73|107.82|108.05|79900|95.827
1516977000|2018-01-26 14:30:00|108.52|109.11|106.3|107.45|58300|95.295
1517236200|2018-01-29 14:30:00|107.5|107.68|106.01|106.73|30600|94.656
1517322600|2018-01-30 14:30:00|106.51|106.51|104.09|104.58|37800|92.749
1517409000|2018-01-31 14:30:00|105.51|105.51|103.34|104.85|67700|92.989
1517495400|2018-02-01 14:30:00|104.67|106.44|104.66|106.43|65400|94.39
1517581800|2018-02-02 14:30:00|106.14|107.17|102.59|102.93|80300|91.286
1517841000|2018-02-05 14:30:00|102.6|103.33|98.53|98.99|51300|87.792
1517927400|2018-02-06 14:30:00|96.89|101|95.78|100.67|109500|89.282
1518013800|2018-02-07 14:30:00|100.69|102.87|100.58|100.87|92800|89.459
1518100200|2018-02-08 14:30:00|103.92|104.42|96.4|97.23|93300|86.231
1518186600|2018-02-09 14:30:00|98.03|98.5|93.81|96.7|98200|85.761
1518445800|2018-02-12 14:30:00|98.7|99.31|96.01|98.45|49900|87.313
1518532200|2018-02-13 14:30:00|99.08|99.08|97.46|97.86|45500|86.79
1518618600|2018-02-14 14:30:00|98.11|99.92|97.55|99.23|68500|88.005
1518705000|2018-02-15 14:30:00|100.28|102.15|99.6|101.45|64000|89.973
1518791400|2018-02-16 14:30:00|101.65|101.95|99.46|99.49|41800|88.235
1519137000|2018-02-20 14:30:00|101.33|101.33|99.18|101.12|48000|89.681
1519223400|2018-02-21 14:30:00|102.18|104.31|100.62|100.89|102800|89.477
1519309800|2018-02-22 14:30:00|100.83|103.12|100.8|102.9|58000|91.259
1519396200|2018-02-23 14:30:00|103.75|103.75|99.22|100.02|82300|88.705
1519655400|2018-02-26 14:30:00|100.65|100.97|97.42|98.45|137900|87.313
1519741800|2018-02-27 14:30:00|98.43|98.43|94.05|94.37|150800|83.694
1519828200|2018-02-28 14:30:00|95.18|97.2|94.39|96.55|112800|85.628
1519914600|2018-03-01 14:30:00|96.55|98.58|95.01|97.91|107400|86.834
1520001000|2018-03-02 14:30:00|97.05|97.05|94.66|95.98|92600|85.122
1520260200|2018-03-05 14:30:00|95.19|97.65|95|97.32|68500|86.311
1520346600|2018-03-06 14:30:00|98.55|99.3|97.97|98.71|48900|87.543
1520433000|2018-03-07 14:30:00|98.34|98.81|96.21|98.5|48900|87.357
1520519400|2018-03-08 14:30:00|98.58|99.86|98.01|99.8|91600|88.51
1520605800|2018-03-09 14:30:00|100.06|100.97|99.07|99.68|82300|88.404
1520861400|2018-03-12 13:30:00|100|100.77|99.17|100.33|72500|88.98
1520947800|2018-03-13 13:30:00|100.5|100.93|99.68|100.49|74800|89.122
1521034200|2018-03-14 13:30:00|101.06|102.05|99.29|99.63|119000|88.359
1521120600|2018-03-15 13:30:00|100.01|100.59|97.86|98.04|79300|86.949
1521207000|2018-03-16 13:30:00|98.63|99.72|97.71|98.91|184600|87.721
1521466200|2018-03-19 13:30:00|98.9|98.92|97.25|98.5|47700|87.357
1521552600|2018-03-20 13:30:00|99|99.5|96.39|97.01|68100|86.036
1521639000|2018-03-21 13:30:00|97.11|101.5|96.46|101.28|93300|89.823
1521725400|2018-03-22 13:30:00|100.73|102.8|97.68|101.79|70700|90.275
1521811800|2018-03-23 13:30:00|101.99|102.21|96.65|96.83|91000|85.876
1522071000|2018-03-26 13:30:00|97.85|100.8|97.29|100.03|71900|88.714
1522157400|2018-03-27 13:30:00|100.57|100.57|97.86|98.88|62100|87.694
1522243800|2018-03-28 13:30:00|99.48|99.48|97.83|98.06|58600|86.967
1522330200|2018-03-29 13:30:00|98.31|100.41|98.31|99.64|64600|88.368
1522675800|2018-04-02 13:30:00|100.02|100.57|98.41|98.93|56100|87.739
1522762200|2018-04-03 13:30:00|99.55|101.95|99.47|100.55|80100|89.175
1522848600|2018-04-04 13:30:00|99.1|103|99.1|102.79|129000|91.162
1522935000|2018-04-05 13:30:00|103|104.86|102.7|103.86|54800|92.111
1523021400|2018-04-06 13:30:00|102.83|104.95|102.83|104.03|42300|92.262
1523280600|2018-04-09 13:30:00|104.04|104.93|103.5|103.56|72800|91.845
1523367000|2018-04-10 13:30:00|104.15|105.36|103.8|105.27|65200|93.361
1523453400|2018-04-11 13:30:00|105.27|107.21|105.25|106.72|51200|94.647
1523539800|2018-04-12 13:30:00|106.83|107.05|105.6|105.85|71200|93.876
1523626200|2018-04-13 13:30:00|106.46|108.31|106.39|107.86|51800|95.658
1523885400|2018-04-16 13:30:00|108.77|108.96|107.8|108.85|41900|96.536
1523971800|2018-04-17 13:30:00|109.85|110.93|108.7|109.6|62800|97.201
1524058200|2018-04-18 13:30:00|110.23|111.6|109.8|110.48|58200|97.982
1524144600|2018-04-19 13:30:00|110.82|110.82|106.62|107.11|61000|94.993
1524231000|2018-04-20 13:30:00|106.58|106.58|103.65|105.45|84200|93.521
1524490200|2018-04-23 13:30:00|105.77|106.27|104.6|105.13|66000|93.237
1524576600|2018-04-24 13:30:00|105.34|105.79|104.31|104.88|41300|93.015
1524663000|2018-04-25 13:30:00|104.87|104.89|102.7|103.92|68200|92.164
1524749400|2018-04-26 13:30:00|104.76|105.49|103.55|105|33900|93.122
1524835800|2018-04-27 13:30:00|104.85|106.19|104.16|105.04|36700|93.157
1525095000|2018-04-30 13:30:00|105.13|105.13|103.58|104.17|52500|92.386
1525181400|2018-05-01 13:30:00|103.88|104.2|101.41|102.01|48900|90.47
1525267800|2018-05-02 13:30:00|102.36|103.38|101.34|101.64|74000|90.142
1525354200|2018-05-03 13:30:00|101.46|101.46|99.31|99.76|57100|88.475
1525440600|2018-05-04 13:30:00|98.75|99.24|96.22|96.49|94100|85.575
1525699800|2018-05-07 13:30:00|96.99|97.25|92.5|92.84|228700|82.337
1525786200|2018-05-08 13:30:00|94.91|94.91|92.25|93.36|78400|82.799
1525872600|2018-05-09 13:30:00|93.75|95.24|92.25|92.45|42100|81.992
1525959000|2018-05-10 13:30:00|92.43|95.24|92.41|95.2|43200|84.43
1526045400|2018-05-11 13:30:00|94.5|94.52|92.04|92.54|34500|83.155|divid|1.24051
1526304600|2018-05-14 13:30:00|92.72|92.92|90.8|91.07|38500|81.834
1526391000|2018-05-15 13:30:00|90.75|92.55|89.5|92.41|93700|83.038
1526477400|2018-05-16 13:30:00|92.56|92.84|89.82|90.29|92600|81.133
1526563800|2018-05-17 13:30:00|90|90|88.27|88.52|159300|79.543
1526650200|2018-05-18 13:30:00|88.91|88.91|85.48|85.78|150700|77.08
1526909400|2018-05-21 13:30:00|86.19|86.79|85.41|85.76|106500|77.063
1526995800|2018-05-22 13:30:00|85.62|86.65|83.63|84.13|137700|75.598
1527082200|2018-05-23 13:30:00|84.1|86.58|83.35|85.97|105100|77.251
1527168600|2018-05-24 13:30:00|85.87|86.14|84.02|84.79|75800|76.191
1527255000|2018-05-25 13:30:00|84.35|86.65|84.2|84.66|71000|76.074
1527600600|2018-05-29 13:30:00|84.66|84.78|82.19|82.68|81300|74.295
1527687000|2018-05-30 13:30:00|83.07|85.27|83.07|84.51|77600|75.939
1527773400|2018-05-31 13:30:00|84.33|85.24|82.64|85.15|152000|76.514
1527859800|2018-06-01 13:30:00|85.26|86.75|84.19|84.55|88200|75.975
1528119000|2018-06-04 13:30:00|84.47|85.17|84.1|84.51|108900|75.939
1528205400|2018-06-05 13:30:00|84.67|84.93|82.3|82.48|89500|74.115
1528291800|2018-06-06 13:30:00|82.97|84.95|82.97|84.11|86100|75.58
1528378200|2018-06-07 13:30:00|84.18|84.18|82.79|83.77|46800|75.274
1528464600|2018-06-08 13:30:00|84.81|86.04|82.78|85.87|69100|77.161
1528723800|2018-06-11 13:30:00|85.47|86.28|84.73|85.48|82400|76.811
1528810200|2018-06-12 13:30:00|85.56|87.24|85.56|85.63|59000|76.946
1528896600|2018-06-13 13:30:00|86.79|88.14|86.14|86.68|81500|77.889
1528983000|2018-06-14 13:30:00|87|87.67|87|87.25|58900|78.401
1529069400|2018-06-15 13:30:00|87.5|89.13|86.86|89.13|154800|80.091
1529328600|2018-06-18 13:30:00|88.27|89.56|87.53|89.55|81200|80.468
1529415000|2018-06-19 13:30:00|88.86|90.05|88.32|89.53|113600|80.45
1529501400|2018-06-20 13:30:00|90.4|92.21|89.35|91.48|116400|82.202
1529587800|2018-06-21 13:30:00|91.45|92.44|90.63|91.56|79300|82.274
1529674200|2018-06-22 13:30:00|92.35|93.19|90.61|92.58|49900|83.191
1529933400|2018-06-25 13:30:00|92.65|93.66|92.26|93.31|81100|83.847
1530019800|2018-06-26 13:30:00|93.49|93.59|92.61|93.25|66300|83.793
1530106200|2018-06-27 13:30:00|93.08|93.79|92.64|93.16|155400|83.712
1530192600|2018-06-28 13:30:00|92.85|95.78|92.69|95.07|79500|85.428
1530279000|2018-06-29 13:30:00|95.29|95.35|92.43|92.91|85000|83.487
1530538200|2018-07-02 13:30:00|92.37|92.83|89.69|90.85|107400|81.636
1530624600|2018-07-03 13:30:00|91.86|95.87|91.85|95.87|42200|86.147
1530797400|2018-07-05 13:30:00|96.24|98.31|95.04|98.01|63800|88.07
1530883800|2018-07-06 13:30:00|98.01|100.8|98.01|99.47|61700|89.382
1531143000|2018-07-09 13:30:00|99.45|100.2|98.03|99.67|116000|89.562
1531229400|2018-07-10 13:30:00|99.7|100.89|99.02|99.93|94600|89.795
1531315800|2018-07-11 13:30:00|99.71|100.52|99.3|99.95|62100|89.813
1531402200|2018-07-12 13:30:00|100.37|100.64|99.13|99.38|55300|89.301
1531488600|2018-07-13 13:30:00|99.46|100.23|98.89|99.71|68500|89.598
1531747800|2018-07-16 13:30:00|99.17|100.7|99.06|99.93|91700|89.795
1531834200|2018-07-17 13:30:00|100.02|100.22|98.82|99.88|80500|89.751
1531920600|2018-07-18 13:30:00|99.86|101.02|99.29|100.26|118700|90.092
1532007000|2018-07-19 13:30:00|99.69|100.12|97.85|98.45|97400|88.466
1532093400|2018-07-20 13:30:00|99.71|100.44|98.69|99.56|76100|89.463
1532352600|2018-07-23 13:30:00|99.47|100.26|98.52|100.06|57200|89.912
1532439000|2018-07-24 13:30:00|100.65|103.37|100.65|102.48|57500|92.087
1532525400|2018-07-25 13:30:00|103.17|104.12|102.18|102.84|53300|92.41
1532611800|2018-07-26 13:30:00|102.75|104.31|101.42|102.97|50500|92.527
1532698200|2018-07-27 13:30:00|103.02|103.56|99.28|99.87|61300|89.742
1532957400|2018-07-30 13:30:00|99.39|101.79|97.19|97.65|92800|87.747
1533043800|2018-07-31 13:30:00|98|101.43|94.33|94.55|95200|84.961
1533130200|2018-08-01 13:30:00|94.33|98.42|93.27|97.58|119600|87.684
1533216600|2018-08-02 13:30:00|96.79|99.17|96.79|97.83|80700|87.908
1533303000|2018-08-03 13:30:00|98.33|99.09|96.97|97.7|62000|87.792
1533562200|2018-08-06 13:30:00|97.49|97.49|96.21|96.32|35500|86.552
1533648600|2018-08-07 13:30:00|96.38|97.8|96.24|96.24|51800|86.48
1533735000|2018-08-08 13:30:00|96.6|97.01|95.3|95.73|34200|86.021
1533821400|2018-08-09 13:30:00|95.74|96.1|94.3|95.65|60700|85.95
1533907800|2018-08-10 13:30:00|95.46|95.46|93.01|93.48|33200|84
1534167000|2018-08-13 13:30:00|93.64|94.28|92.62|93.08|38100|83.64
1534253400|2018-08-14 13:30:00|92.91|94.99|92.91|94.9|82400|85.276
1534339800|2018-08-15 13:30:00|94|94|92.68|93.3|61700|83.838
1534426200|2018-08-16 13:30:00|93.62|94.48|93.62|93.89|63600|84.368
1534512600|2018-08-17 13:30:00|91.73|92.34|90.79|92.08|78600|84.559|divid|2.01805
1534771800|2018-08-20 13:30:00|92.37|93|91.4|92.3|46000|84.761
1534858200|2018-08-21 13:30:00|92.67|93.76|92.4|92.93|40200|85.34
1534944600|2018-08-22 13:30:00|93.29|96.9|92.71|96.86|35700|88.949
1535031000|2018-08-23 13:30:00|96.8|97.91|95.91|95.96|43200|88.122
1535117400|2018-08-24 13:30:00|97.32|99.27|96.7|98.96|56300|90.877
1535376600|2018-08-27 13:30:00|99.73|102.94|99.73|102.03|49600|93.696
1535463000|2018-08-28 13:30:00|102.32|102.81|101.6|101.85|69500|93.531
1535549400|2018-08-29 13:30:00|101.35|104.56|100.76|104.52|84300|95.983
1535635800|2018-08-30 13:30:00|104.2|104.2|102.62|103.53|55600|95.074
1535722200|2018-08-31 13:30:00|103.4|103.55|101.57|103.31|36700|94.872
1536067800|2018-09-04 13:30:00|103|103|98.61|99.31|69000|91.199
1536154200|2018-09-05 13:30:00|98.5|100.46|98.33|100.19|87800|92.007
1536240600|2018-09-06 13:30:00|96.19|101.78|95.74|101.63|66700|93.329
1536327000|2018-09-07 13:30:00|101.27|101.82|99.46|101.43|44600|93.145
1536586200|2018-09-10 13:30:00|101.51|101.89|100.47|100.77|36800|92.539
1536672600|2018-09-11 13:30:00|100.21|102.12|99.27|102.12|45500|93.779
1536759000|2018-09-12 13:30:00|101.96|106.36|101.54|105.93|81200|97.278
1536845400|2018-09-13 13:30:00|106.29|108.2|106.11|107.07|78000|98.325
1536931800|2018-09-14 13:30:00|107.31|107.5|105.26|105.99|48600|97.333
1537191000|2018-09-17 13:30:00|106.01|106.12|104.29|105.92|52100|97.269
1537277400|2018-09-18 13:30:00|106.13|107.5|105.82|107.14|48100|98.389
1537363800|2018-09-19 13:30:00|107.5|107.5|106.32|106.46|79500|97.765
1537450200|2018-09-20 13:30:00|106.85|107.04|105.87|106.54|47800|97.838
1537536600|2018-09-21 13:30:00|106.75|106.75|103.78|105.12|199000|96.534
1537795800|2018-09-24 13:30:00|105.19|105.49|104.29|104.29|59700|95.772
1537882200|2018-09-25 13:30:00|103.96|104.69|103.96|104.34|27700|95.818
1537968600|2018-09-26 13:30:00|103.96|106.81|103.96|106.23|62500|97.553
1538055000|2018-09-27 13:30:00|105.87|107.98|105.87|107.63|31200|98.839
1538141400|2018-09-28 13:30:00|107.45|109.72|106.62|109.18|144300|100.262
1538400600|2018-10-01 13:30:00|109.2|111.27|108.48|110.6|45600|101.566
1538487000|2018-10-02 13:30:00|110.09|110.51|107.52|108.46|35100|99.601
1538573400|2018-10-03 13:30:00|109.11|110.06|106.74|107.08|56200|98.334
1538659800|2018-10-04 13:30:00|107.77|107.77|104.21|105.42|40400|96.809
1538746200|2018-10-05 13:30:00|105.81|106.67|105.51|106.39|27800|97.7
1539005400|2018-10-08 13:30:00|106.85|106.91|105.52|105.84|34400|97.195
1539091800|2018-10-09 13:30:00|105.31|105.88|103.64|104.57|72900|96.029
1539178200|2018-10-10 13:30:00|104.9|104.9|102.73|103.08|40900|94.661
1539264600|2018-10-11 13:30:00|103|104.18|99.87|100.56|58900|92.346
1539351000|2018-10-12 13:30:00|102.18|103.88|99.7|101.23|67200|92.962
1539610200|2018-10-15 13:30:00|100.97|101.69|100.76|101.1|23400|92.842
1539696600|2018-10-16 13:30:00|102.12|105.24|101.27|104.28|36700|95.763
1539783000|2018-10-17 13:30:00|104.34|104.34|101.62|102.23|38500|93.88
1539869400|2018-10-18 13:30:00|102.16|102.16|96.8|97.8|58500|89.812
1539955800|2018-10-19 13:30:00|98.62|99.15|97.08|98.08|78000|90.069
1540215000|2018-10-22 13:30:00|98.72|98.72|97.25|98.01|63600|90.005
1540301400|2018-10-23 13:30:00|96.53|98.16|96.35|97.29|53200|89.344
1540387800|2018-10-24 13:30:00|97.24|97.46|93.94|93.94|106800|86.267
1540474200|2018-10-25 13:30:00|95.02|96.03|92.87|95.23|58800|87.452
1540560600|2018-10-26 13:30:00|96.08|96.08|93.26|94.13|49300|86.442
1540819800|2018-10-29 13:30:00|95.37|95.37|86.35|86.8|67600|79.71
1540906200|2018-10-30 13:30:00|86.35|86.35|79.54|81.39|125200|74.742
1540992600|2018-10-31 13:30:00|81.84|83.18|80.39|82.88|79500|76.111
1541079000|2018-11-01 13:30:00|83.39|86.45|83.31|86.16|93400|79.123
1541165400|2018-11-02 13:30:00|86.56|86.91|84.53|84.99|58300|78.048
1541428200|2018-11-05 14:30:00|85.03|89.59|85.03|89.42|79800|82.116
1541514600|2018-11-06 14:30:00|89.39|90.4|86.54|87.08|60900|79.967
1541601000|2018-11-07 14:30:00|87.6|88.18|83.92|85.06|92600|78.112
1541687400|2018-11-08 14:30:00|84.92|84.95|78.53|79.14|81200|72.676
1541773800|2018-11-09 14:30:00|79.04|79.17|72.6|76.81|172900|70.536
1542033000|2018-11-12 14:30:00|76.7|77|73.72|73.92|107100|67.882
1542119400|2018-11-13 14:30:00|73.85|73.86|70.89|72.63|112300|66.698
1542205800|2018-11-14 14:30:00|73.44|74.67|70.96|71.98|125900|66.101
1542292200|2018-11-15 14:30:00|71.64|74.36|71.36|73.05|95700|67.083
1542378600|2018-11-16 14:30:00|72.68|74.48|72.68|73.83|73600|67.8
1542637800|2018-11-19 14:30:00|73.69|73.9|72.84|73.45|40300|67.451
1542724200|2018-11-20 14:30:00|72.74|74.66|71.81|72.3|103800|66.395
1542810600|2018-11-21 14:30:00|71.33|72.09|70.03|70.27|82400|66.251|divid|1.8779
1542983400|2018-11-23 14:30:00|71.14|71.14|69.07|69.37|31900|65.403
1543242600|2018-11-26 14:30:00|69.54|70.43|64.45|65.87|97000|62.103
1543329000|2018-11-27 14:30:00|66.09|68.87|66.09|67.78|61300|63.904
1543415400|2018-11-28 14:30:00|67.68|69.21|67.68|69.21|56000|65.252
1543501800|2018-11-29 14:30:00|69.47|71.08|68.79|70.01|59800|66.006
1543588200|2018-11-30 14:30:00|69.87|69.9|68.42|69.62|61500|65.638
1543847400|2018-12-03 14:30:00|70.72|73.41|70.69|71.52|110800|67.43
1543933800|2018-12-04 14:30:00|71.48|71.82|70.37|70.58|62700|66.544
1544106600|2018-12-06 14:30:00|69.82|72.37|68.71|71.75|127200|67.647
1544193000|2018-12-07 14:30:00|71.79|73.78|71.44|71.76|54500|67.656
1544452200|2018-12-10 14:30:00|71.38|72.01|69.37|70.68|81900|66.638
1544538600|2018-12-11 14:30:00|71.42|71.5|69.74|70.56|58000|66.525
1544625000|2018-12-12 14:30:00|71.76|72.49|71.1|71.11|50800|67.043
1544711400|2018-12-13 14:30:00|71.2|72|70.56|71.26|70800|67.185
1544797800|2018-12-14 14:30:00|70.51|73.03|70.51|70.86|70300|66.808
1545057000|2018-12-17 14:30:00|70.4|74.06|70.4|71.84|145600|67.731
1545143400|2018-12-18 14:30:00|72.09|74.01|72.09|73.33|92200|69.136
1545229800|2018-12-19 14:30:00|75.82|78.2|74.29|77.56|158700|73.124
1545316200|2018-12-20 14:30:00|77.75|81.49|77.75|80.81|146500|76.188
1545402600|2018-12-21 14:30:00|80.47|82.33|78.98|81.03|409700|76.396
1545661800|2018-12-24 14:30:00|80.33|82.63|80.33|81.22|32400|76.575
1545834600|2018-12-26 14:30:00|80.41|82|78.85|81.91|67700|77.226
1545921000|2018-12-27 14:30:00|81.2|83.92|81.2|83.82|67900|79.026
1546007400|2018-12-28 14:30:00|83.79|83.79|82.29|83.04|60900|78.291
1546266600|2018-12-31 14:30:00|83|83|81.27|81.55|60800|76.886
1546439400|2019-01-02 14:30:00|80.73|84.93|80.73|84.59|53200|79.752
1546525800|2019-01-03 14:30:00|84.13|84.49|81.92|82.89|62300|78.15
1546612200|2019-01-04 14:30:00|83.47|86.84|83.38|86.37|47800|81.431
1546871400|2019-01-07 14:30:00|88.07|90|85.76|87.59|112900|82.581
1546957800|2019-01-08 14:30:00|87.68|91.03|87.68|90.09|66100|84.938
1547044200|2019-01-09 14:30:00|90.2|92.9|89.52|90.06|80200|84.909
1547130600|2019-01-10 14:30:00|89.88|92.06|88.31|91.95|95300|86.691
1547217000|2019-01-11 14:30:00|91.81|92.7|89.46|91.62|51700|86.38
1547476200|2019-01-14 14:30:00|91.36|92.42|90.25|90.76|44400|85.569
1547562600|2019-01-15 14:30:00|91.06|93.48|90.68|93.13|34100|87.804
1547649000|2019-01-16 14:30:00|93.31|94.47|92.14|93.08|54600|87.757
1547735400|2019-01-17 14:30:00|93.21|93.21|91.19|92.24|54400|86.965
1547821800|2019-01-18 14:30:00|92.44|94.67|91.89|93.95|63300|88.577
1548167400|2019-01-22 14:30:00|93.86|93.86|89.13|89.87|96300|84.73
1548253800|2019-01-23 14:30:00|90.5|91.37|88.96|90|69800|84.853
1548340200|2019-01-24 14:30:00|90.54|91.34|88.59|88.98|60100|83.891
1548426600|2019-01-25 14:30:00|89.66|90.24|88.89|89.83|71000|84.693
1548685800|2019-01-28 14:30:00|89.47|89.47|88.1|88.94|41300|83.854
1548772200|2019-01-29 14:30:00|89.27|90.13|88.3|88.35|101900|83.297
1548858600|2019-01-30 14:30:00|89.54|89.96|86.13|87.84|94400|82.816
1548945000|2019-01-31 14:30:00|88.56|91.49|88.56|90.14|70600|84.985
1549031400|2019-02-01 14:30:00|89.76|90.98|89.07|89.85|46100|84.711
1549290600|2019-02-04 14:30:00|89.67|91.19|89.43|90.64|28500|85.456
1549377000|2019-02-05 14:30:00|91.3|92.94|90.38|92.41|40500|87.125
1549463400|2019-02-06 14:30:00|92.41|93.32|91.66|91.69|39800|86.446
1549549800|2019-02-07 14:30:00|91.21|91.75|89.9|91.08|30500|85.871
1549636200|2019-02-08 14:30:00|90.28|91.77|88.14|88.42|47000|83.363
1549895400|2019-02-11 14:30:00|88.3|88.35|86.13|87.9|75800|82.873
1549981800|2019-02-12 14:30:00|89.68|89.72|87.3|88.63|65100|83.561
1550068200|2019-02-13 14:30:00|88.61|88.61|86.35|87.04|53800|82.062
1550154600|2019-02-14 14:30:00|86.56|88.59|85.87|88.18|57700|83.137
1550241000|2019-02-15 14:30:00|88.13|88.31|86.35|88.2|51500|83.156
1550586600|2019-02-19 14:30:00|88.11|91.28|87.88|91.2|64500|85.984
1550673000|2019-02-20 14:30:00|91.68|93.29|91.2|91.76|75800|86.512
1550759400|2019-02-21 14:30:00|91.27|94|90.57|93.45|112000|88.106
1550845800|2019-02-22 14:30:00|94.5|98.62|93.56|97.49|115900|91.915
1551105000|2019-02-25 14:30:00|98.34|98.34|97.2|97.45|73000|91.877
1551191400|2019-02-26 14:30:00|97.66|98.48|97.2|97.86|69800|92.263
1551277800|2019-02-27 14:30:00|97.85|97.85|95.77|97.05|89500|91.5
1551364200|2019-02-28 14:30:00|97.12|97.12|92.53|93.25|72600|87.917
1551450600|2019-03-01 14:30:00|94.03|94.57|91.37|91.95|63500|86.691
1551709800|2019-03-04 14:30:00|92.1|93.12|91.46|92.67|43600|87.37
1551796200|2019-03-05 14:30:00|93.07|93.07|90.33|90.67|72700|85.485
1551882600|2019-03-06 14:30:00|90.13|90.83|88.39|90.23|77400|85.07
1551969000|2019-03-07 14:30:00|90.32|90.45|87.83|87.83|62100|82.807
1552055400|2019-03-08 14:30:00|87.3|88.94|85.58|88.19|73500|83.146
1552311000|2019-03-11 13:30:00|88.57|90.09|88.06|88.76|109300|83.684
1552397400|2019-03-12 13:30:00|88.89|89.56|87.6|87.7|61100|82.684
1552483800|2019-03-13 13:30:00|88.09|88.45|86.1|86.93|67300|81.958
1552570200|2019-03-14 13:30:00|86.5|87.23|85.02|86.96|56600|81.987
1552656600|2019-03-15 13:30:00|86.78|89.46|86.78|88.63|290000|83.561
1552915800|2019-03-18 13:30:00|89.07|90.08|88.94|89.88|35800|84.74
1553002200|2019-03-19 13:30:00|90.39|91.34|90.06|90.32|65500|85.155
1553088600|2019-03-20 13:30:00|90.46|92.83|89.79|91.75|75600|86.503
1553175000|2019-03-21 13:30:00|91.64|92.29|90.37|90.58|53400|85.4
1553261400|2019-03-22 13:30:00|90.31|90.31|87.4|88.05|176800|83.014
1553520600|2019-03-25 13:30:00|88.14|90.73|87.97|88.79|91700|83.712
1553607000|2019-03-26 13:30:00|89.4|90.29|88.57|89.41|40500|84.297
1553693400|2019-03-27 13:30:00|89.05|89.51|88.06|88.12|77800|83.08
1553779800|2019-03-28 13:30:00|88.12|88.64|86.89|88.01|65400|82.977
1553866200|2019-03-29 13:30:00|88.79|89.78|88.3|88.97|120900|83.882
1554125400|2019-04-01 13:30:00|89.82|91.65|89.23|90.69|74900|85.503
1554211800|2019-04-02 13:30:00|91.27|91.27|90.21|90.72|74000|85.532
1554298200|2019-04-03 13:30:00|90.72|94.21|90.72|92.96|128000|87.644
1554384600|2019-04-04 13:30:00|93.15|95.4|92.7|95.4|102600|89.944
1554471000|2019-04-05 13:30:00|95.05|98.46|94.95|98.07|88500|92.461
1554730200|2019-04-08 13:30:00|97.6|100.74|97.6|98.89|85100|93.234
1554816600|2019-04-09 13:30:00|98.9|101.27|98.32|100.6|82700|94.847
1554903000|2019-04-10 13:30:00|100.96|102.64|100.66|101.46|116600|95.658
1554989400|2019-04-11 13:30:00|101.1|101.96|99.67|101.04|81200|95.262
1555075800|2019-04-12 13:30:00|101.67|102.08|100.62|101.29|40600|95.497
1555335000|2019-04-15 13:30:00|101.81|103.15|100.81|101.17|54800|95.384
1555421400|2019-04-16 13:30:00|101.23|102.08|101.06|102.08|54600|96.242
1555507800|2019-04-17 13:30:00|102.21|103.76|102|103.68|85400|97.751
1555594200|2019-04-18 13:30:00|104.13|104.53|102.92|103.24|47100|97.336
1555939800|2019-04-22 13:30:00|102.39|103.98|102.39|103.13|108200|97.232
1556026200|2019-04-23 13:30:00|103.39|103.39|99.04|101.57|89100|95.761
1556112600|2019-04-24 13:30:00|101.71|102.31|100.32|102.04|67100|96.204
1556199000|2019-04-25 13:30:00|101.6|102.26|101.25|101.75|57000|95.931
1556285400|2019-04-26 13:30:00|101.06|101.78|100.03|100.91|50000|95.139
1556544600|2019-04-29 13:30:00|101.16|101.16|98.3|98.83|90000|93.178
1556631000|2019-04-30 13:30:00|99.11|101.81|98.2|101.37|86000|95.573
1556717400|2019-05-01 13:30:00|101.92|102.24|99.47|99.92|58200|94.206
1556803800|2019-05-02 13:30:00|99.93|100.16|99.06|99.15|31000|93.48
1556890200|2019-05-03 13:30:00|99.68|100.82|99.3|99.71|32800|94.008
1557149400|2019-05-06 13:30:00|98.01|99.08|97.65|98.88|31800|93.225
1557235800|2019-05-07 13:30:00|98.41|99.5|96.97|99.41|73200|93.725
1557322200|2019-05-08 13:30:00|100.33|100.49|97.92|98.15|72100|92.537
1557408600|2019-05-09 13:30:00|97.52|97.58|95.9|96.72|50700|91.189
1557495000|2019-05-10 13:30:00|96.93|99.35|95.42|98.7|35600|93.055
1557754200|2019-05-13 13:30:00|96.86|99.35|96.33|98.76|101800|93.112
1557840600|2019-05-14 13:30:00|99.43|99.95|97.79|99.14|43800|93.47
1557927000|2019-05-15 13:30:00|98.44|101.13|98.44|100.46|37200|94.715
1558013400|2019-05-16 13:30:00|100.12|101.2|99.85|100.03|51200|94.309
1558099800|2019-05-17 13:30:00|99.33|101.68|99.33|100.5|52000|94.752
1558359000|2019-05-20 13:30:00|100.1|102.34|100.1|101.88|30000|96.053
1558445400|2019-05-21 13:30:00|102.37|102.81|101.58|102.14|27400|96.299
1558531800|2019-05-22 13:30:00|102.44|103.71|102.26|102.91|29100|97.025
1558618200|2019-05-23 13:30:00|102.65|104.97|102.65|103.78|67800|97.845
1558704600|2019-05-24 13:30:00|104.83|104.83|102.03|102.19|23700|96.346
1559050200|2019-05-28 13:30:00|102.29|103.79|101.26|101.26|60800|95.469
1559136600|2019-05-29 13:30:00|99.8|100.63|98.5|100.37|62000|96.118|divid|1.56767
1559223000|2019-05-30 13:30:00|100.63|100.77|99.62|99.73|37800|95.505
1559309400|2019-05-31 13:30:00|96.44|97.88|95.59|97.88|49300|93.733
1559568600|2019-06-03 13:30:00|98.29|98.81|95.72|96.06|59700|91.991
1559655000|2019-06-04 13:30:00|96.65|97.9|95.58|97.34|51500|93.216
1559741400|2019-06-05 13:30:00|97.39|99.75|97.35|99.43|60700|95.218
1559827800|2019-06-06 13:30:00|99.46|100.02|97.37|99.54|45500|95.323
1559914200|2019-06-07 13:30:00|99.56|102.04|99.33|101.19|60800|96.903
1560173400|2019-06-10 13:30:00|101.51|106|101.51|104.64|35900|100.207
1560259800|2019-06-11 13:30:00|105.09|108.4|104.87|107.93|54100|103.358
1560346200|2019-06-12 13:30:00|107.89|108.7|105.83|105.83|40100|101.347
1560432600|2019-06-13 13:30:00|106.31|108.57|106.31|108.13|75900|103.549
1560519000|2019-06-14 13:30:00|107.62|107.62|103.99|105.57|35300|101.098
1560778200|2019-06-17 13:30:00|105.26|105.45|103.53|103.53|42300|99.144
1560864600|2019-06-18 13:30:00|104.79|107.45|104.39|105.36|47000|100.897
1560951000|2019-06-19 13:30:00|105.5|105.69|104.37|105.36|39200|100.897
1561037400|2019-06-20 13:30:00|106.86|108.89|106.86|108.5|40600|103.903
1561123800|2019-06-21 13:30:00|107.98|109.18|105.69|105.7|82000|101.222
1561383000|2019-06-24 13:30:00|105.73|107.95|105.73|107.95|22800|103.377
1561469400|2019-06-25 13:30:00|107.28|108.73|106.88|107.62|67100|103.061
1561555800|2019-06-26 13:30:00|107.92|108.9|107.92|108.36|28300|103.769
1561642200|2019-06-27 13:30:00|107.12|108.54|106.74|106.83|37400|102.304
1561728600|2019-06-28 13:30:00|107.69|107.69|103.86|104.31|78300|99.891
1561987800|2019-07-01 13:30:00|105.75|106.1|104.21|104.3|28400|99.881
1562074200|2019-07-02 13:30:00|104.3|106.73|104.3|106.03|36700|101.538
1562160600|2019-07-03 13:30:00|106.11|108.53|106.11|107.41|26400|102.86
1562333400|2019-07-05 13:30:00|107.02|107.76|106.42|107.72|27400|103.157
1562592600|2019-07-08 13:30:00|107.89|108.84|107.11|107.4|35500|102.85
1562679000|2019-07-09 13:30:00|107.25|108.84|105.86|107.28|38500|102.735
1562765400|2019-07-10 13:30:00|108.18|108.18|104.76|105.63|28400|101.155
1562851800|2019-07-11 13:30:00|106.37|106.37|104.34|105.47|31300|101.002
1562938200|2019-07-12 13:30:00|106.23|106.23|103.89|105.35|23800|100.887
1563197400|2019-07-15 13:30:00|105.03|107.24|105.03|106.42|28000|101.912
1563283800|2019-07-16 13:30:00|106|106.99|105.3|106.4|28500|101.892
1563370200|2019-07-17 13:30:00|106.25|106.25|105.35|105.86|39000|101.375
1563456600|2019-07-18 13:30:00|105.51|106.05|103.09|104.17|52000|99.757
1563543000|2019-07-19 13:30:00|104.57|105.59|103.33|104.28|51400|99.862
1563802200|2019-07-22 13:30:00|104.95|104.95|101.4|101.71|102400|97.401
1563888600|2019-07-23 13:30:00|101.83|102.2|97.93|99.13|53800|94.93
1563975000|2019-07-24 13:30:00|100.13|101.02|99.43|100.2|46900|95.955
1564061400|2019-07-25 13:30:00|99.44|99.98|97.44|99.18|37300|94.978
1564147800|2019-07-26 13:30:00|99.49|99.49|95.78|96.32|57100|92.239
1564407000|2019-07-29 13:30:00|96.07|100.27|96.07|99.77|47300|95.543
1564493400|2019-07-30 13:30:00|99.94|103.32|99.13|101.66|62100|97.353
1564579800|2019-07-31 13:30:00|101.69|101.69|99.99|100.09|70500|95.85
1564666200|2019-08-01 13:30:00|99.97|102.06|99.89|100.24|53700|95.993
1564752600|2019-08-02 13:30:00|99.5|100.35|99.03|99.13|43800|94.93
1565011800|2019-08-05 13:30:00|97.5|97.5|96.21|96.85|41700|92.747
1565098200|2019-08-06 13:30:00|96.48|97.12|93.1|93.77|55300|89.798
1565184600|2019-08-07 13:30:00|93.45|96.95|92.53|95.39|38400|91.349
1565271000|2019-08-08 13:30:00|95.31|96.6|94.32|95.03|31000|91.004
1565357400|2019-08-09 13:30:00|94.79|96.4|94.79|95.82|38100|91.761
1565616600|2019-08-12 13:30:00|95.43|95.43|93.8|94.19|19600|90.2
1565703000|2019-08-13 13:30:00|93.25|95.19|92.86|94|29400|90.018
1565789400|2019-08-14 13:30:00|92.69|93.08|88.4|88.41|104500|84.665
1565875800|2019-08-15 13:30:00|88.56|90.58|87.33|89.84|106600|86.034
1565962200|2019-08-16 13:30:00|90.11|92.65|89.95|92.48|161100|88.562
1566221400|2019-08-19 13:30:00|92.83|93.2|87.33|91.07|45900|87.212
1566307800|2019-08-20 13:30:00|91.07|92.13|90.91|91.15|55800|87.289
1566394200|2019-08-21 13:30:00|91.72|93.12|91.24|92.61|40100|88.687
1566480600|2019-08-22 13:30:00|92.91|92.91|90.58|91.16|57900|87.298
1566567000|2019-08-23 13:30:00|91.13|91.13|88.62|88.97|60500|85.201
1566826200|2019-08-26 13:30:00|90|91.77|90|91.37|37300|87.499
1566912600|2019-08-27 13:30:00|92.63|93.61|90.94|91.13|57000|87.269
1566999000|2019-08-28 13:30:00|91|91.91|90.3|90.46|32500|86.628
1567085400|2019-08-29 13:30:00|90.93|94|90.4|93.25|68000|89.3
1567171800|2019-08-30 13:30:00|91.6|95.44|91.44|95.11|90700|93.205|divid|2.12526
1567517400|2019-09-03 13:30:00|95.13|95.13|91.4|91.96|51900|90.118
1567603800|2019-09-04 13:30:00|92.51|93.84|92.14|92.56|46400|90.706
1567690200|2019-09-05 13:30:00|93.12|94.91|93.12|94.37|36600|92.48
1567776600|2019-09-06 13:30:00|94.69|97|94.69|96.53|130800|94.597
1568035800|2019-09-09 13:30:00|97.93|97.93|94.32|94.93|38800|93.029
1568122200|2019-09-10 13:30:00|95.49|97.66|94.3|96.15|64300|94.224
1568208600|2019-09-11 13:30:00|96.71|96.9|94.84|95.4|54400|93.489
1568295000|2019-09-12 13:30:00|95.25|97.11|94.54|95.46|80300|93.548
1568381400|2019-09-13 13:30:00|96.03|96.63|95.22|96.23|56700|94.303
1568640600|2019-09-16 13:30:00|95.62|97.7|95.13|95.36|55500|93.45
1568727000|2019-09-17 13:30:00|94.76|97.25|94.76|96.93|64500|94.989
1568813400|2019-09-18 13:30:00|96.54|97.62|96.13|97.22|45300|95.273
1568899800|2019-09-19 13:30:00|97.47|98.4|95.17|95.29|88100|93.381
1568986200|2019-09-20 13:30:00|95.17|98.27|95.11|97.78|71400|95.821
1569245400|2019-09-23 13:30:00|97.35|98|96.58|96.67|56700|94.734
1569331800|2019-09-24 13:30:00|96.44|98|96.44|96.75|46300|94.812
1569418200|2019-09-25 13:30:00|96.89|96.89|93.63|94.38|58600|92.49
1569504600|2019-09-26 13:30:00|94.39|94.7|93.85|94.22|30000|92.333
1569591000|2019-09-27 13:30:00|94.38|95.33|93.92|94.32|29700|92.431
1569850200|2019-09-30 13:30:00|94.35|96.57|94.35|96.52|99100|94.587
1569936600|2019-10-01 13:30:00|96.33|98.5|96.33|98.29|65900|96.321
1570023000|2019-10-02 13:30:00|96.59|97.51|95.99|96.75|49500|94.812
1570109400|2019-10-03 13:30:00|96.55|98.62|96.48|98.32|48500|96.351
1570195800|2019-10-04 13:30:00|99.24|100.11|98.55|100.07|125800|98.066
1570455000|2019-10-07 13:30:00|99.55|99.98|98.39|98.68|68900|96.703
1570541400|2019-10-08 13:30:00|99.56|99.56|98.42|98.66|161100|96.684
1570627800|2019-10-09 13:30:00|99.3|102.03|99.3|99.82|103900|97.821
1570714200|2019-10-10 13:30:00|100.19|101.91|99.78|100.72|80300|98.703
1570800600|2019-10-11 13:30:00|101.81|102.92|100.81|101.76|42900|99.722
1571059800|2019-10-14 13:30:00|102.02|102.96|101.82|102.42|24600|100.369
1571146200|2019-10-15 13:30:00|103.03|103.03|100.77|100.92|55100|98.899
1571232600|2019-10-16 13:30:00|101.09|101.35|100.62|100.72|60000|98.703
1571319000|2019-10-17 13:30:00|101.16|102.38|100.71|100.78|72800|98.761
1571405400|2019-10-18 13:30:00|100.43|102.2|100.43|101.74|41500|99.702
1571664600|2019-10-21 13:30:00|102.04|102.07|100.68|101.4|34200|99.369
1571751000|2019-10-22 13:30:00|101.14|101.88|99.92|100.11|64200|98.105
1571837400|2019-10-23 13:30:00|99.9|100.43|99.22|100.26|56200|98.252
1571923800|2019-10-24 13:30:00|100|102.14|99.93|102.14|43200|100.094
1572010200|2019-10-25 13:30:00|101.67|102.47|100.73|101.99|66500|99.947
1572269400|2019-10-28 13:30:00|101.94|104.95|101.7|104.57|53300|102.475
1572355800|2019-10-29 13:30:00|104.57|106.02|104.21|105.42|85300|103.308
1572442200|2019-10-30 13:30:00|105.67|106.39|104.82|106.22|59000|104.092
1572528600|2019-10-31 13:30:00|106.09|106.28|104.5|104.51|54900|102.417
1572615000|2019-11-01 13:30:00|104.61|105.57|104.35|105.38|71200|103.269
1572877800|2019-11-04 14:30:00|104.79|105.91|104.14|104.56|31800|102.466
1572964200|2019-11-05 14:30:00|104.97|105.23|103.21|104.93|83800|102.828
1573050600|2019-11-06 14:30:00|105.25|107.61|104.95|106.51|51300|104.377
1573137000|2019-11-07 14:30:00|106.42|108.31|106.42|107.31|70600|105.161
1573223400|2019-11-08 14:30:00|107.2|107.28|105.57|105.87|53500|103.749
1573482600|2019-11-11 14:30:00|105.47|106.67|105.47|106.47|60700|104.337
1573569000|2019-11-12 14:30:00|106.43|107.1|105.33|105.55|78000|103.436
1573655400|2019-11-13 14:30:00|104.83|106.52|104.83|105.92|73200|103.798
1573741800|2019-11-14 14:30:00|105.41|106.61|104.8|106.3|52300|104.171
1573828200|2019-11-15 14:30:00|106.5|108.01|106.5|107.35|32500|105.2
1574087400|2019-11-18 14:30:00|107.01|108.16|106.8|107.65|25500|105.494
1574173800|2019-11-19 14:30:00|107.44|109.77|106.94|109.64|63500|107.444
1574260200|2019-11-20 14:30:00|109.5|109.5|106.79|107.92|37200|105.758
1574346600|2019-11-21 14:30:00|106.14|107.03|102.55|103.01|84700|103.01|divid|2.1616
1574433000|2019-11-22 14:30:00|102.99|103.35|101.97|102.93|46500|102.93
1574692200|2019-11-25 14:30:00|102.87|104.87|102.59|104.62|46200|104.62
1574778600|2019-11-26 14:30:00|103.83|103.89|101.82|102.79|62700|102.79
1574865000|2019-11-27 14:30:00|103.29|103.74|102|102.92|50300|102.92
1575037800|2019-11-29 14:30:00|103.25|103.8|100.73|101.18|19700|101.18
1575297000|2019-12-02 14:30:00|101.34|101.39|99.3|99.67|55300|99.67
1575383400|2019-12-03 14:30:00|99.19|100.31|98.89|99.69|70200|99.69
1575469800|2019-12-04 14:30:00|99.53|101.11|99.53|100.42|52800|100.42
1575556200|2019-12-05 14:30:00|100.02|100.94|99.5|99.86|52500|99.86
1575642600|2019-12-06 14:30:00|100.9|100.9|97.81|99.26|54100|99.26
1575901800|2019-12-09 14:30:00|99.6|101|99.22|99.4|66400|99.4
1575988200|2019-12-10 14:30:00|99.25|103.73|98.76|103.49|63600|103.49
1576074600|2019-12-11 14:30:00|103.71|106.14|102.78|106.02|115900|106.02
1576161000|2019-12-12 14:30:00|106.3|108.54|106.3|108.25|112900|108.25
1576247400|2019-12-13 14:30:00|110.28|119.17|110.06|118.81|246200|118.81
1576506600|2019-12-16 14:30:00|119.51|124.15|119.2|123.78|171300|123.78
1576593000|2019-12-17 14:30:00|124.06|124.06|119.58|121.46|141300|121.46
1576679400|2019-12-18 14:30:00|121.65|123.79|121.6|122.23|120700|122.23
1576765800|2019-12-19 14:30:00|123.13|123.13|121.05|121.89|113200|121.89
1576852200|2019-12-20 14:30:00|122.65|122.65|118.36|118.59|92300|118.59
1577111400|2019-12-23 14:30:00|119.36|119.48|118.36|118.98|111800|118.98
1577197800|2019-12-24 14:30:00|118.96|119.89|118.71|119.78|30900|119.78
1577370600|2019-12-26 14:30:00|120.1|120.58|118.37|120.35|40300|120.35
1577457000|2019-12-27 14:30:00|120.95|121|119.4|120.29|46200|120.29
1577716200|2019-12-30 14:30:00|120.55|120.8|118.51|119.02|44400|119.02
1577802600|2019-12-31 14:30:00|119.05|119.54|118.61|118.61|52300|118.61
1577975400|2020-01-02 14:30:00|119.18|121.27|118.82|121.27|50500|121.27
1578061800|2020-01-03 14:30:00|119.71|122.06|119.25|120.95|43900|120.95
1578321000|2020-01-06 14:30:00|120.26|120.84|119.08|120.01|36700|120.01
1578407400|2020-01-07 14:30:00|119.3|121.09|119.3|120.9|53800|120.9
1578493800|2020-01-08 14:30:00|120.63|124.8|120.38|124.48|61000|124.48
1578580200|2020-01-09 14:30:00|125.01|126.54|124.27|126.12|104300|126.12
1578666600|2020-01-10 14:30:00|126.48|127.87|126.19|127.19|54100|127.19
1578925800|2020-01-13 14:30:00|127.19|127.85|125.86|127.38|56700|127.38
1579012200|2020-01-14 14:30:00|126.89|128.36|126.22|127.87|77200|127.87
1579098600|2020-01-15 14:30:00|127.66|134.5|127.53|133.15|85000|133.15
1579185000|2020-01-16 14:30:00|133.01|135.31|132.03|132.45|81000|132.45
1579271400|2020-01-17 14:30:00|133.01|133.11|130.88|132.72|80700|132.72
1579617000|2020-01-21 14:30:00|131.7|131.7|128.59|130.68|58200|130.68
1579703400|2020-01-22 14:30:00|131.24|132.57|130.39|131.15|80500|131.15
1579789800|2020-01-23 14:30:00|130.39|130.39|127.67|128.39|52100|128.39
1579876200|2020-01-24 14:30:00|128.52|129.02|124.03|127.49|64700|127.49
1580135400|2020-01-27 14:30:00|125.68|125.68|122.56|123.86|67000|123.86
1580221800|2020-01-28 14:30:00|125.05|127.44|124.74|126.93|85900|126.93
1580308200|2020-01-29 14:30:00|127.83|127.83|125.96|126.94|47300|126.94
1580394600|2020-01-30 14:30:00|125.73|126.82|123.98|126.56|49100|126.56
1580481000|2020-01-31 14:30:00|125.19|125.46|123.08|123.68|72700|123.68
1580740200|2020-02-03 14:30:00|124.51|126.77|124.51|126.06|33100|126.06
1580826600|2020-02-04 14:30:00|127.36|130.12|127.36|127.87|65300|127.87
1580913000|2020-02-05 14:30:00|129.51|130.16|128.51|129.13|43600|129.13
1580999400|2020-02-06 14:30:00|129.62|129.95|128.58|128.68|59800|128.68
1581085800|2020-02-07 14:30:00|127.56|128.97|126.25|128.67|61200|128.67
1581345000|2020-02-10 14:30:00|127.76|129.16|125.24|127.62|53400|127.62
1581431400|2020-02-11 14:30:00|127.87|132.32|127.56|131.96|55700|131.96
1581517800|2020-02-12 14:30:00|132.5|132.5|130.06|130.58|57500|130.58
1581604200|2020-02-13 14:30:00|129.99|130.38|128.14|129.14|50100|129.14
1581690600|2020-02-14 14:30:00|129.02|130.37|128.71|130.36|31200|130.36
1582036200|2020-02-18 14:30:00|129.19|131.14|128.6|129.19|35600|129.19
1582122600|2020-02-19 14:30:00|128.87|131.81|128.87|131.59|42700|131.59
1582209000|2020-02-20 14:30:00|130.54|131.44|128|130.69|40000|130.69
1582295400|2020-02-21 14:30:00|129.2|131.01|127.32|128.63|32300|128.63
1582554600|2020-02-24 14:30:00|123.59|124.63|120.97|122.25|90400|122.25
1582641000|2020-02-25 14:30:00|122.79|122.84|114.51|115.76|104600|115.76
1582727400|2020-02-26 14:30:00|115.81|116.77|114.41|114.49|133900|114.49
1582813800|2020-02-27 14:30:00|112.8|112.8|108.79|109|172600|109
1582900200|2020-02-28 14:30:00|105.85|109.11|103.1|108.38|159600|108.38
1583159400|2020-03-02 14:30:00|108.57|110.66|107.4|110.55|94700|110.55
1583245800|2020-03-03 14:30:00|110.27|114.03|110.27|111.99|77700|111.99
1583332200|2020-03-04 14:30:00|113.31|114.37|112.14|113.98|75000|113.98
1583418600|2020-03-05 14:30:00|111.09|111.43|108.33|109.07|80800|109.07
1583505000|2020-03-06 14:30:00|107.5|107.5|103.99|104.9|113300|104.9
1583760600|2020-03-09 13:30:00|98.61|98.61|91.04|94.34|153100|94.34
1583847000|2020-03-10 13:30:00|95.31|97.81|94.25|96.29|104800|96.29
1583933400|2020-03-11 13:30:00|94.29|94.29|89.47|90.92|116800|90.92
1584019800|2020-03-12 13:30:00|86.34|86.34|69.8|75.88|173700|75.88
1584106200|2020-03-13 13:30:00|80|80.76|75.85|79.32|198100|79.32
1584365400|2020-03-16 13:30:00|71.91|72.65|65|65.3|98700|65.3
1584451800|2020-03-17 13:30:00|66.15|67.9|59.12|61.04|184700|61.04
1584538200|2020-03-18 13:30:00|57.2|58|50.93|51.26|145300|51.26
1584624600|2020-03-19 13:30:00|51.5|51.5|45.02|47.04|150900|47.04
1584711000|2020-03-20 13:30:00|46.6|50.23|46.6|47.78|235800|47.78
1584970200|2020-03-23 13:30:00|48|48|44.28|44.41|275300|44.41
1585056600|2020-03-24 13:30:00|45.41|52.34|45.41|51.5|244800|51.5
1585143000|2020-03-25 13:30:00|51.74|58.91|49.82|56.97|241800|56.97
1585229400|2020-03-26 13:30:00|57.28|64.51|56.7|63.21|229900|63.21
1585315800|2020-03-27 13:30:00|60.35|60.68|53.71|55.65|206500|55.65
1585575000|2020-03-30 13:30:00|56.02|56.02|53.7|54.87|275700|54.87
1585661400|2020-03-31 13:30:00|53.73|56.51|53.31|53.94|195600|53.94
1585747800|2020-04-01 13:30:00|50.64|53.17|48.04|49.19|302800|49.19
1585834200|2020-04-02 13:30:00|49.83|52.82|48.79|50.2|152000|50.2
1585920600|2020-04-03 13:30:00|50.22|50.22|45.32|45.64|218200|45.64
1586179800|2020-04-06 13:30:00|46.69|48.08|45.93|46.9|207000|46.9
1586266200|2020-04-07 13:30:00|50.01|53.37|50|50.54|324000|50.54
1586352600|2020-04-08 13:30:00|53.03|54.37|51.81|53.44|107800|53.44
1586439000|2020-04-09 13:30:00|56.07|56.43|53.41|54.56|144900|54.56
1586784600|2020-04-13 13:30:00|55.19|58.27|52.45|57.88|134200|57.88
1586871000|2020-04-14 13:30:00|58.75|60.31|58.06|59.44|160500|59.44
1586957400|2020-04-15 13:30:00|58.17|58.26|53.44|54.96|171500|54.96
1587043800|2020-04-16 13:30:00|54.4|54.66|52.52|54.04|262700|54.04
1587130200|2020-04-17 13:30:00|57.69|58.84|56.91|58.1|223400|58.1
1587389400|2020-04-20 13:30:00|56.63|58.22|56.25|57.29|170700|57.29
1587475800|2020-04-21 13:30:00|55.71|56.71|53.98|55.11|92600|55.11
1587562200|2020-04-22 13:30:00|56.53|58.08|55.82|56.22|142400|56.22
1587648600|2020-04-23 13:30:00|56.66|56.66|54.44|55.24|106600|55.24
1587735000|2020-04-24 13:30:00|55.87|55.87|53.88|54.27|104100|54.27
1587994200|2020-04-27 13:30:00|54.42|57.3|54.22|56.97|132600|56.97
1588080600|2020-04-28 13:30:00|58.48|59.9|58.2|58.32|138500|58.32
1588167000|2020-04-29 13:30:00|58.06|61.84|58.06|61.69|221500|61.69
1588253400|2020-04-30 13:30:00|61.54|62.83|60.13|62|215400|62
1588339800|2020-05-01 13:30:00|60.65|60.65|56.76|58.67|92100|58.67
1588599000|2020-05-04 13:30:00|57.9|64.94|57.9|64.94|217600|64.94
1588685400|2020-05-05 13:30:00|65.62|68.87|65.03|66.69|210100|66.69
1588771800|2020-05-06 13:30:00|66.19|67|65.47|66.46|145500|66.46
1588858200|2020-05-07 13:30:00|67.1|67.78|65.29|66.12|142000|66.12
1588944600|2020-05-08 13:30:00|67.3|67.94|65.06|65.46|87000|65.46
1589203800|2020-05-11 13:30:00|64.68|64.72|62.33|62.43|111900|62.43
1589290200|2020-05-12 13:30:00|62.81|62.81|58.24|58.73|167500|58.73
1589376600|2020-05-13 13:30:00|59.33|60.27|57.59|58.3|128600|58.3
1589463000|2020-05-14 13:30:00|57.64|59.43|56.14|58.64|155400|58.64
1589549400|2020-05-15 13:30:00|58.16|59.27|55.15|55.89|94200|55.89
1589808600|2020-05-18 13:30:00|57.13|60.27|57.13|59.47|194300|59.47
1589895000|2020-05-19 13:30:00|59.78|60.7|57.32|57.35|87800|57.35
1589981400|2020-05-20 13:30:00|58.54|61.47|57.86|61.22|84500|61.22
1590067800|2020-05-21 13:30:00|60.96|61.86|58.69|60.34|84400|60.34
1590154200|2020-05-22 13:30:00|60.31|61.14|59.78|61.05|97600|61.05
1590499800|2020-05-26 13:30:00|62.5|69.16|62.5|67.15|170800|67.15
1590586200|2020-05-27 13:30:00|68.59|69.08|66.75|67.73|99600|67.73
1590672600|2020-05-28 13:30:00|68.82|68.82|65.49|66.46|100800|66.46
1590759000|2020-05-29 13:30:00|66.13|67.18|64.49|66.41|98000|66.41
1591018200|2020-06-01 13:30:00|65.72|72.65|65.72|72.53|119100|72.53
1591104600|2020-06-02 13:30:00|73.54|75.42|72.52|74.49|134100|74.49
1591191000|2020-06-03 13:30:00|75.04|81.09|75.04|80.36|170600|80.36
1591277400|2020-06-04 13:30:00|79.7|79.98|76.9|77.39|132500|77.39
1591363800|2020-06-05 13:30:00|80.21|82.68|78.29|79.23|244300|79.23
1591623000|2020-06-08 13:30:00|80.38|82.71|79.28|82.33|174200|82.33
1591709400|2020-06-09 13:30:00|80.39|80.53|76.75|76.97|190800|76.97
1591795800|2020-06-10 13:30:00|76.36|76.69|71.74|74.17|222500|74.17
1591882200|2020-06-11 13:30:00|71.14|71.14|65.61|66.84|121400|66.84
1591968600|2020-06-12 13:30:00|69.49|73.45|69.49|70.67|232100|70.67
1592227800|2020-06-15 13:30:00|67.68|73.51|67.68|72.04|129100|72.04
1592314200|2020-06-16 13:30:00|74.8|75.52|72.07|73.62|87700|73.62
1592400600|2020-06-17 13:30:00|74.11|74.62|72.42|72.51|108600|72.51
1592487000|2020-06-18 13:30:00|71.55|72.1|68.18|68.49|99200|68.49
1592573400|2020-06-19 13:30:00|69.78|73.72|69.15|72.16|210800|72.16
1592832600|2020-06-22 13:30:00|72|72.42|69.8|70.28|119500|70.28
1592919000|2020-06-23 13:30:00|71.31|76.17|71.22|76.08|84600|76.08
1593005400|2020-06-24 13:30:00|75.82|75.82|71.66|73.22|134500|73.22
1593091800|2020-06-25 13:30:00|72.31|72.37|69.67|71.39|73700|71.39
1593178200|2020-06-26 13:30:00|70.54|70.55|68.71|69.25|68600|69.25
1593437400|2020-06-29 13:30:00|70|71.32|69.44|71.22|52200|71.22
1593523800|2020-06-30 13:30:00|71.22|72.04|69.88|71.82|177900|71.82
1593610200|2020-07-01 13:30:00|71.82|73.86|71.43|71.89|63600|71.89
1593696600|2020-07-02 13:30:00|73.66|74.91|70.85|70.95|73900|70.95
1594042200|2020-07-06 13:30:00|73.12|74.7|72.23|72.68|64700|72.68
1594128600|2020-07-07 13:30:00|71.97|72.85|70.75|70.83|38000|70.83
1594215000|2020-07-08 13:30:00|70.78|71.78|68.05|69.04|75600|69.04
1594301400|2020-07-09 13:30:00|69.16|69.67|64.81|64.93|68100|64.93
1594387800|2020-07-10 13:30:00|64.06|65.14|63.6|64.67|61400|64.67
1594647000|2020-07-13 13:30:00|65.52|66.6|63.72|63.72|62000|63.72
1594733400|2020-07-14 13:30:00|63.5|64.41|62.06|63.69|77700|63.69
1594819800|2020-07-15 13:30:00|65.1|66.99|65.1|65.35|87800|65.35
1594906200|2020-07-16 13:30:00|65.12|65.86|64.84|65.57|61500|65.57
1594992600|2020-07-17 13:30:00|65.25|65.62|64.13|64.47|80200|64.47