811431000|1995-09-18 13:30:00|13.25|13.25|13.25|13.25|1200|9.192
811517400|1995-09-19 13:30:00|13.375|13.375|13.375|13.375|12000|9.278
811603800|1995-09-20 13:30:00|13.625|13.625|13.625|13.625|7600|9.452
811690200|1995-09-21 13:30:00|13.75|13.75|13.75|13.75|43200|9.538
811776600|1995-09-22 13:30:00|12.875|12.875|12.875|12.875|49600|8.931
812035800|1995-09-25 13:30:00|13.5|13.5|13.5|13.5|7200|9.365
812122200|1995-09-26 13:30:00|14|14|14|14|8800|9.712
812208600|1995-09-27 13:30:00|14|14|14|14|0|9.712
812295000|1995-09-28 13:30:00|13.688|13.688|13.688|13.688|2800|9.495
812381400|1995-09-29 13:30:00|13.75|13.75|13.75|13.75|13600|9.538
812640600|1995-10-02 13:30:00|13.75|13.75|13.75|13.75|75600|9.538
812727000|1995-10-03 13:30:00|13.688|13.688|13.688|13.688|3600|9.495
812813400|1995-10-04 13:30:00|14|14|14|14|80400|9.712
812899800|1995-10-05 13:30:00|13.5|13.5|13.5|13.5|400|9.365
812986200|1995-10-06 13:30:00|13.25|13.25|13.25|13.25|1200|9.192
813245400|1995-10-09 13:30:00|13.375|13.375|13.375|13.375|4800|9.278
813331800|1995-10-10 13:30:00|12.563|12.563|12.563|12.563|10800|8.715
813418200|1995-10-11 13:30:00|12.688|12.688|12.688|12.688|2800|8.801
813504600|1995-10-12 13:30:00|12.875|12.875|12.875|12.875|2800|8.931
813591000|1995-10-13 13:30:00|13.5|13.5|13.5|13.5|16800|9.365
813850200|1995-10-16 13:30:00|13.375|13.375|13.375|13.375|3600|9.278
813936600|1995-10-17 13:30:00|13.5|13.5|13.5|13.5|101200|9.365
814023000|1995-10-18 13:30:00|12.25|12.25|12.25|12.25|465600|8.498
814109400|1995-10-19 13:30:00|12.375|12.375|12.375|12.375|22800|8.585
814195800|1995-10-20 13:30:00|12.375|12.375|12.375|12.375|10800|8.585
814455000|1995-10-23 13:30:00|12.188|12.188|12.188|12.188|5200|8.454
814541400|1995-10-24 13:30:00|12.25|12.25|12.25|12.25|6400|8.498
814627800|1995-10-25 13:30:00|12.625|12.625|12.625|12.625|5200|8.758
814714200|1995-10-26 13:30:00|12.375|12.375|12.375|12.375|30000|8.585
814800600|1995-10-27 13:30:00|12|12|12|12|25600|8.324
815063400|1995-10-30 14:30:00|12.625|12.625|12.625|12.625|2800|8.758
815149800|1995-10-31 14:30:00|12.938|12.938|12.938|12.938|22800|8.975
815236200|1995-11-01 14:30:00|12.75|12.75|12.75|12.75|7200|8.845
815322600|1995-11-02 14:30:00|12.75|12.75|12.75|12.75|98400|8.845
815409000|1995-11-03 14:30:00|13|13|13|13|68400|9.018
815668200|1995-11-06 14:30:00|13.188|13.188|13.188|13.188|10000|9.148
815754600|1995-11-07 14:30:00|13.5|13.5|13.5|13.5|4800|9.365
815841000|1995-11-08 14:30:00|13.531|13.531|13.531|13.531|2400|9.387
815927400|1995-11-09 14:30:00|13.375|13.375|13.375|13.375|22000|9.278
816013800|1995-11-10 14:30:00|13.188|13.188|13.188|13.188|34800|9.148
816273000|1995-11-13 14:30:00|13.375|13.375|13.375|13.375|7200|9.278
816359400|1995-11-14 14:30:00|13.375|13.375|13.375|13.375|13600|9.278
816445800|1995-11-15 14:30:00|13.688|13.688|13.688|13.688|73200|9.495
816532200|1995-11-16 14:30:00|13.5|13.5|13.5|13.5|16800|9.365
816618600|1995-11-17 14:30:00|13.75|13.75|13.75|13.75|1200|9.538
816877800|1995-11-20 14:30:00|13.5|13.5|13.5|13.5|44400|9.365
816964200|1995-11-21 14:30:00|13.531|13.531|13.531|13.531|20800|9.387
817050600|1995-11-22 14:30:00|13.375|13.375|13.375|13.375|45600|9.278
817223400|1995-11-24 14:30:00|13.5|13.5|13.5|13.5|6400|9.365
817482600|1995-11-27 14:30:00|13.563|13.563|13.563|13.563|9600|9.408
817569000|1995-11-28 14:30:00|13.75|13.75|13.75|13.75|20800|9.538
817655400|1995-11-29 14:30:00|13.5|13.5|13.5|13.5|68400|9.365
817741800|1995-11-30 14:30:00|13.406|13.406|13.406|13.406|6400|9.3
817828200|1995-12-01 14:30:00|13.375|13.375|13.375|13.375|21600|9.278
818087400|1995-12-04 14:30:00|13.5|13.5|13.5|13.5|2400|9.365
818173800|1995-12-05 14:30:00|13.625|13.625|13.625|13.625|136800|9.452
818260200|1995-12-06 14:30:00|13.688|13.688|13.688|13.688|3600|9.495
818346600|1995-12-07 14:30:00|13.531|13.531|13.531|13.531|1600|9.387
818433000|1995-12-08 14:30:00|13.781|13.781|13.781|13.781|8800|9.56
818692200|1995-12-11 14:30:00|13.875|13.875|13.875|13.875|16000|9.625
818778600|1995-12-12 14:30:00|13.938|13.938|13.938|13.938|18000|9.668
818865000|1995-12-13 14:30:00|13.969|13.969|13.969|13.969|96000|9.69
818951400|1995-12-14 14:30:00|13.875|13.875|13.875|13.875|15600|9.625
819037800|1995-12-15 14:30:00|14|14|14|14|6400|9.712
819297000|1995-12-18 14:30:00|12.625|12.625|12.625|12.625|79200|8.758
819383400|1995-12-19 14:30:00|12.75|12.75|12.75|12.75|16800|8.845
819469800|1995-12-20 14:30:00|12.781|12.781|12.781|12.781|39600|8.866
819556200|1995-12-21 14:30:00|12.906|12.906|12.906|12.906|55200|8.953
819642600|1995-12-22 14:30:00|12.75|12.75|12.75|12.75|11200|8.845
819988200|1995-12-26 14:30:00|12.875|12.875|12.875|12.875|4800|8.931
820074600|1995-12-27 14:30:00|12.781|12.781|12.781|12.781|1200|8.866
820161000|1995-12-28 14:30:00|12.781|12.781|12.781|12.781|2400|8.866
820247400|1995-12-29 14:30:00|12.781|12.781|12.781|12.781|2800|8.866
820593000|1996-01-02 14:30:00|13.281|13.281|13.281|13.281|9600|9.213
820679400|1996-01-03 14:30:00|13.625|13.625|13.625|13.625|6400|9.452
820765800|1996-01-04 14:30:00|13.375|13.375|13.375|13.375|43600|9.278
820852200|1996-01-05 14:30:00|13.25|13.25|13.25|13.25|1600|9.192
821111400|1996-01-08 14:30:00|13|13|13|13|1200|9.018
821197800|1996-01-09 14:30:00|13.688|13.688|13.688|13.688|8400|9.495
821284200|1996-01-10 14:30:00|12.875|12.875|12.875|12.875|14400|8.931
821370600|1996-01-11 14:30:00|12.875|13.125|12.625|12.875|193200|8.931
821457000|1996-01-12 14:30:00|12.875|12.875|12.875|12.875|31200|8.931
821716200|1996-01-15 14:30:00|12.938|12.938|12.938|12.938|33600|8.975
821802600|1996-01-16 14:30:00|12.688|12.688|12.688|12.688|9600|8.801
821889000|1996-01-17 14:30:00|12.219|12.219|12.219|12.219|10800|8.476
821975400|1996-01-18 14:30:00|12.25|12.25|12.25|12.25|2400|8.498
822061800|1996-01-19 14:30:00|12.781|12.781|12.781|12.781|64000|8.866
822321000|1996-01-22 14:30:00|12.938|12.938|12.938|12.938|3600|8.975
822407400|1996-01-23 14:30:00|12.75|12.75|12.75|12.75|50400|8.845
822493800|1996-01-24 14:30:00|13.125|13.125|13.125|13.125|6000|9.105
822580200|1996-01-25 14:30:00|13.063|13.063|13.063|13.063|21600|9.061
822666600|1996-01-26 14:30:00|13.063|13.063|13.063|13.063|0|9.061
822925800|1996-01-29 14:30:00|12.75|12.75|12.75|12.75|8800|8.845
823012200|1996-01-30 14:30:00|12.875|12.875|12.875|12.875|97200|8.931
823098600|1996-01-31 14:30:00|12.375|12.375|12.375|12.375|25600|8.585
823185000|1996-02-01 14:30:00|12.188|12.188|12.188|12.188|33600|8.454
823271400|1996-02-02 14:30:00|12.438|12.438|12.438|12.438|6400|8.628
823530600|1996-02-05 14:30:00|12.375|12.375|12.375|12.375|32400|8.585
823617000|1996-02-06 14:30:00|12.281|12.281|12.281|12.281|62800|8.52
823703400|1996-02-07 14:30:00|12.281|12.281|12.281|12.281|0|8.52
823789800|1996-02-08 14:30:00|12.281|12.281|12.281|12.281|0|8.52
823876200|1996-02-09 14:30:00|13.125|13.375|13.125|13.375|10800|9.278
824135400|1996-02-12 14:30:00|13|13|13|13|13200|9.018
824221800|1996-02-13 14:30:00|13.156|13.156|13.156|13.156|13200|9.127
824308200|1996-02-14 14:30:00|13.219|13.219|13.219|13.219|6400|9.17
824394600|1996-02-15 14:30:00|12.875|12.875|12.875|12.875|9600|8.931
824481000|1996-02-16 14:30:00|13|13|13|13|13200|9.018
824826600|1996-02-20 14:30:00|12.5|12.5|12.5|12.5|12000|8.671
824913000|1996-02-21 14:30:00|13|13|13|13|400|9.018
824999400|1996-02-22 14:30:00|13.188|13.188|13.188|13.188|13600|9.148
825085800|1996-02-23 14:30:00|13.281|13.281|13.281|13.281|40800|9.213
825345000|1996-02-26 14:30:00|12.938|12.938|12.938|12.938|2400|8.975
825431400|1996-02-27 14:30:00|13|13|13|13|25200|9.018
825517800|1996-02-28 14:30:00|13|13|13|13|0|9.018
825604200|1996-02-29 14:30:00|12.938|12.938|12.938|12.938|3600|8.975
825690600|1996-03-01 14:30:00|13.156|13.156|13.156|13.156|4800|9.127
825949800|1996-03-04 14:30:00|12.688|12.688|12.688|12.688|8400|8.801
826036200|1996-03-05 14:30:00|12.469|12.469|12.469|12.469|3600|8.65
826122600|1996-03-06 14:30:00|12.125|12.125|12.125|12.125|1200|8.411
826209000|1996-03-07 14:30:00|12|12|12|12|7200|8.324
826295400|1996-03-08 14:30:00|11.375|11.375|11.375|11.375|70800|7.891
826554600|1996-03-11 14:30:00|11.438|11.438|11.438|11.438|43200|7.934
826641000|1996-03-12 14:30:00|11.75|11.75|11.75|11.75|47200|8.151
826727400|1996-03-13 14:30:00|12.188|12.188|12.188|12.188|135600|8.454
826813800|1996-03-14 14:30:00|12.281|12.281|12.281|12.281|52800|8.52
826900200|1996-03-15 14:30:00|12.188|12.188|12.188|12.188|54000|8.454
827159400|1996-03-18 14:30:00|12.031|12.031|12.031|12.031|24400|8.346
827245800|1996-03-19 14:30:00|12.125|12.125|12.125|12.125|51600|8.411
827332200|1996-03-20 14:30:00|11.938|11.938|11.938|11.938|13200|8.281
827418600|1996-03-21 14:30:00|11.781|11.781|11.781|11.781|7200|8.173
827505000|1996-03-22 14:30:00|11.438|11.438|11.438|11.438|34000|7.934
827764200|1996-03-25 14:30:00|12.25|12.25|12.25|12.25|56400|8.498
827850600|1996-03-26 14:30:00|12.125|12.125|12.125|12.125|5200|8.411
827937000|1996-03-27 14:30:00|12|12|12|12|10800|8.324
828023400|1996-03-28 14:30:00|12.125|12.125|12.125|12.125|1600|8.411
828109800|1996-03-29 14:30:00|12.063|12.063|12.063|12.063|103600|8.368
828369000|1996-04-01 14:30:00|11.75|11.75|11.75|11.75|3600|8.151
828455400|1996-04-02 14:30:00|11.438|11.438|11.438|11.438|116400|7.934
828541800|1996-04-03 14:30:00|10.75|10.75|10.75|10.75|3600|7.457
828628200|1996-04-04 14:30:00|11.125|11.125|11.125|11.125|40800|7.717
828970200|1996-04-08 13:30:00|11.125|11.125|11.094|11.125|146800|7.717
829056600|1996-04-09 13:30:00|10.625|10.625|10.625|10.625|202800|7.371
829143000|1996-04-10 13:30:00|10.406|10.406|10.406|10.406|217200|7.219
829229400|1996-04-11 13:30:00|9.938|9.938|9.938|9.938|56800|6.894
829315800|1996-04-12 13:30:00|10.875|10.875|10.875|10.875|109200|7.544
829575000|1996-04-15 13:30:00|10.938|10.938|10.938|10.938|64000|7.587
829661400|1996-04-16 13:30:00|10.688|10.688|10.688|10.688|328800|7.414
829747800|1996-04-17 13:30:00|10.906|10.906|10.906|10.906|127600|7.566
829834200|1996-04-18 13:30:00|11.375|11.375|11.375|11.375|53200|7.891
829920600|1996-04-19 13:30:00|11.438|11.438|11.438|11.438|9600|7.934
830179800|1996-04-22 13:30:00|11.125|11.125|11.125|11.125|272800|7.717
830266200|1996-04-23 13:30:00|11.25|11.25|11.25|11.25|6000|7.804
830352600|1996-04-24 13:30:00|11.188|11.188|11.188|11.188|46000|7.761
830439000|1996-04-25 13:30:00|11.031|11.031|11.031|11.031|32400|7.652
830525400|1996-04-26 13:30:00|11|11|11|11|26400|7.631
830784600|1996-04-29 13:30:00|11|11|11|11|4000|7.631
830871000|1996-04-30 13:30:00|11|11|11|11|1021200|7.631
830957400|1996-05-01 13:30:00|11.25|11.25|11.25|11.25|25200|7.804
831043800|1996-05-02 13:30:00|11.125|11.125|11.125|11.125|252000|7.717
831130200|1996-05-03 13:30:00|11.188|11.188|11.188|11.188|1200|7.761
831389400|1996-05-06 13:30:00|11.125|11.125|11.125|11.125|12000|7.717
831475800|1996-05-07 13:30:00|11.188|11.188|11.188|11.188|4800|7.761
831562200|1996-05-08 13:30:00|11.5|11.5|11.5|11.5|2400|7.978
831648600|1996-05-09 13:30:00|11.031|11.031|11.031|11.031|8400|7.652
831735000|1996-05-10 13:30:00|10.875|10.875|10.875|10.875|1200|7.544
831994200|1996-05-13 13:30:00|11.25|11.25|11.25|11.25|16800|7.804
832080600|1996-05-14 13:30:00|11.281|11.281|11.281|11.281|16800|7.826
832167000|1996-05-15 13:30:00|11.188|11.188|11.188|11.188|22000|7.761
832253400|1996-05-16 13:30:00|11.281|11.281|11.281|11.281|54400|7.826
832339800|1996-05-17 13:30:00|11.25|11.375|11.219|11.375|400000|7.891
832599000|1996-05-20 13:30:00|11.313|11.375|11.156|11.313|2080000|7.847
832685400|1996-05-21 13:30:00|11.188|11.25|10.938|11.188|5200|7.761
832771800|1996-05-22 13:30:00|10.875|11.125|10.875|10.875|38400|7.544
832858200|1996-05-23 13:30:00|11|11.25|11|11|6400|7.631
832944600|1996-05-24 13:30:00|11.188|11.188|11|11.188|2000|7.761
833290200|1996-05-28 13:30:00|11.25|11.25|11.25|11.25|2000|7.804
833376600|1996-05-29 13:30:00|11.25|11.25|11.25|11.25|1600|7.804
833463000|1996-05-30 13:30:00|11.188|11.188|11.188|11.188|400|7.761
833549400|1996-05-31 13:30:00|11.375|11.594|11.375|11.375|9600|7.891
833808600|1996-06-03 13:30:00|12.125|12.125|11.75|12.125|3600|8.411
833895000|1996-06-04 13:30:00|12.063|12.063|11.75|12.063|32800|8.368
833981400|1996-06-05 13:30:00|12.5|12.5|12.094|12.5|13200|8.671
834067800|1996-06-06 13:30:00|12.313|12.313|12.219|12.313|16000|8.541
834154200|1996-06-07 13:30:00|12.031|12.25|11.813|12.031|1002000|8.346
834413400|1996-06-10 13:30:00|12.313|12.313|12.25|12.313|22400|8.541
834499800|1996-06-11 13:30:00|12.25|12.375|12.25|12.25|59200|8.498
834586200|1996-06-12 13:30:00|12.313|12.375|12.25|12.313|12400|8.541
834672600|1996-06-13 13:30:00|12.25|12.25|11.875|12.25|1200|8.498
834759000|1996-06-14 13:30:00|12.125|12.125|12|12.125|7200|8.411
835018200|1996-06-17 13:30:00|12.313|12.313|12.313|12.313|400|8.541
835104600|1996-06-18 13:30:00|12.156|12.219|12.125|12.156|21200|8.433
835191000|1996-06-19 13:30:00|12.125|12.375|12.125|12.125|2800|8.411
835277400|1996-06-20 13:30:00|12.188|12.188|12.188|12.188|2400|8.454
835363800|1996-06-21 13:30:00|12.188|12.438|12.188|12.188|4000|8.454
835623000|1996-06-24 13:30:00|12.438|12.438|12.25|12.438|4400|8.92|divid|0.399321
835709400|1996-06-25 13:30:00|12.438|12.438|12.438|12.438|0|8.92
835795800|1996-06-26 13:30:00|12.438|12.438|12.188|12.438|6400|8.92
835882200|1996-06-27 13:30:00|12.125|12.313|12.125|12.125|6800|8.696
835968600|1996-06-28 13:30:00|12.5|12.5|12.5|12.5|800|8.965
836227800|1996-07-01 13:30:00|12.5|12.5|12.5|12.5|0|8.965
836314200|1996-07-02 13:30:00|12.375|12.625|12.375|12.375|12400|8.875
836400600|1996-07-03 13:30:00|12.75|12.75|12.5|12.75|11600|9.144
836573400|1996-07-05 13:30:00|12.75|12.75|12.75|12.75|0|9.144
836832600|1996-07-08 13:30:00|12.313|12.563|12.313|12.313|2000|8.831
836919000|1996-07-09 13:30:00|12.5|12.5|12.313|12.5|2400|8.965
837005400|1996-07-10 13:30:00|12.5|12.75|12.5|12.5|4400|8.965
837091800|1996-07-11 13:30:00|12.313|12.563|12.313|12.313|10800|8.831
837178200|1996-07-12 13:30:00|11.938|12.375|11.906|11.938|43600|8.562
837437400|1996-07-15 13:30:00|11.313|11.875|11.313|11.313|14000|8.113
837523800|1996-07-16 13:30:00|11.125|11.313|11.125|11.125|50400|7.979
837610200|1996-07-17 13:30:00|11.625|11.625|11.375|11.625|308400|8.337
837696600|1996-07-18 13:30:00|11.688|11.688|11.375|11.688|4400|8.382
837783000|1996-07-19 13:30:00|11.781|12.125|11.781|11.781|6800|8.45
838042200|1996-07-22 13:30:00|12|12.5|12|12|4800|8.606
838128600|1996-07-23 13:30:00|12.125|12.156|12|12.125|48400|8.696
838215000|1996-07-24 13:30:00|12.125|12.125|12.125|12.125|0|8.696
838301400|1996-07-25 13:30:00|12|12|11.625|12|7200|8.606
838387800|1996-07-26 13:30:00|11.875|12.125|11.875|11.875|4000|8.517
838647000|1996-07-29 13:30:00|11.938|11.938|11.938|11.938|3600|8.562
838733400|1996-07-30 13:30:00|11.906|11.906|11.906|11.906|160000|8.539
838819800|1996-07-31 13:30:00|12|12|12|12|2800|8.606
838906200|1996-08-01 13:30:00|12.25|12.375|12.25|12.25|18400|8.786
838992600|1996-08-02 13:30:00|12.875|13.063|12.5|12.875|13200|9.234
839251800|1996-08-05 13:30:00|12.688|13|12.625|12.688|20400|9.099
839338200|1996-08-06 13:30:00|12.5|12.875|12.5|12.5|112400|8.965
839424600|1996-08-07 13:30:00|13.125|13.125|12.938|13.125|57600|9.413
839511000|1996-08-08 13:30:00|12.813|13.063|12.75|12.813|70800|9.189
839597400|1996-08-09 13:30:00|13|13.125|12.75|13|998000|9.324
839856600|1996-08-12 13:30:00|13.063|13.125|12.813|13.063|26000|9.368
839943000|1996-08-13 13:30:00|13.219|13.219|13|13.219|5600|9.48
840029400|1996-08-14 13:30:00|13.188|13.188|13|13.188|26800|9.458
840115800|1996-08-15 13:30:00|12.875|13.125|12.875|12.875|2800|9.234
840202200|1996-08-16 13:30:00|13.063|13.063|13.063|13.063|800|9.368
840461400|1996-08-19 13:30:00|13.125|13.375|13.125|13.125|8800|9.413
840547800|1996-08-20 13:30:00|13.313|13.313|13.313|13.313|2000|9.548
840634200|1996-08-21 13:30:00|13.438|13.438|13.063|13.438|4400|9.637
840720600|1996-08-22 13:30:00|13.125|13.25|13|13.125|72000|9.413
840807000|1996-08-23 13:30:00|13.313|13.375|13|13.313|55600|9.548
841066200|1996-08-26 13:30:00|13.375|13.375|13.125|13.375|101600|9.593
841152600|1996-08-27 13:30:00|13.5|13.625|13.25|13.5|20000|9.682
841239000|1996-08-28 13:30:00|13.375|13.688|13.375|13.375|20000|9.593
841325400|1996-08-29 13:30:00|13.813|13.906|13.813|13.813|241200|9.906
841411800|1996-08-30 13:30:00|13.875|13.875|13.5|13.875|2800|9.951
841757400|1996-09-03 13:30:00|13.375|13.5|13|13.375|15200|9.593
841843800|1996-09-04 13:30:00|13.563|13.563|13.313|13.563|5600|9.727
841930200|1996-09-05 13:30:00|13.5|13.75|13.5|13.5|4800|9.682
842016600|1996-09-06 13:30:00|13.625|13.813|13.25|13.625|18800|9.772
842275800|1996-09-09 13:30:00|13.75|13.813|13.688|13.75|40000|9.861
842362200|1996-09-10 13:30:00|13.75|13.938|13.5|13.75|12400|9.861
842448600|1996-09-11 13:30:00|13.875|13.875|13.625|13.875|4800|9.951
842535000|1996-09-12 13:30:00|13.813|13.813|13.563|13.813|29200|9.906
842621400|1996-09-13 13:30:00|14.313|14.313|13.625|14.313|40800|10.265
842880600|1996-09-16 13:30:00|14.25|14.344|14|14.25|68000|10.22
842967000|1996-09-17 13:30:00|14.375|14.375|14.125|14.375|84800|10.31
843053400|1996-09-18 13:30:00|14.375|14.375|14.125|14.375|12400|10.31
843139800|1996-09-19 13:30:00|14.281|14.438|14.188|14.281|200000|10.243
843226200|1996-09-20 13:30:00|14.469|14.563|14.25|14.469|53600|10.377
843485400|1996-09-23 13:30:00|14.25|14.406|14.125|14.25|300000|10.22
843571800|1996-09-24 13:30:00|14.344|14.375|14.125|14.344|47200|10.287
843658200|1996-09-25 13:30:00|14.375|14.375|14.375|14.375|4800|10.31
843744600|1996-09-26 13:30:00|14.031|14.309|13.969|14.031|82400|10.063
843831000|1996-09-27 13:30:00|14.188|14.188|14.125|14.188|13200|10.175
844090200|1996-09-30 13:30:00|14.188|14.188|14.125|14.188|27200|10.175
844176600|1996-10-01 13:30:00|14.188|14.188|14|14.188|76800|10.175
844263000|1996-10-02 13:30:00|14.625|14.625|14.344|14.625|15600|10.489
844349400|1996-10-03 13:30:00|14.438|14.594|14.438|14.438|202000|10.355
844435800|1996-10-04 13:30:00|14.625|14.75|14.5|14.625|314400|10.489
844695000|1996-10-07 13:30:00|15.25|15.313|15|15.25|65600|10.937
844781400|1996-10-08 13:30:00|15.188|15.313|15|15.188|23600|10.892
844867800|1996-10-09 13:30:00|14.844|14.938|14.625|14.844|272800|10.646
844954200|1996-10-10 13:30:00|14.563|14.75|14.406|14.563|104400|10.444
845040600|1996-10-11 13:30:00|14.75|14.813|14.5|14.75|15200|10.579
845299800|1996-10-14 13:30:00|14.813|14.875|14.563|14.813|7200|10.624
845386200|1996-10-15 13:30:00|15.063|15.125|14.875|15.063|58800|10.803
845472600|1996-10-16 13:30:00|15.063|15.063|14.656|15.063|12400|10.803
845559000|1996-10-17 13:30:00|15.188|15.188|15|15.188|10400|10.892
845645400|1996-10-18 13:30:00|15.438|15.438|15.125|15.438|67200|11.072
845904600|1996-10-21 13:30:00|15.063|15.313|15|15.063|56400|10.803
845991000|1996-10-22 13:30:00|12.5|15.188|11.875|12.5|274800|8.965
846077400|1996-10-23 13:30:00|11.875|12.063|11.5|11.875|438800|8.517
846163800|1996-10-24 13:30:00|11.625|12.125|11.5|11.625|137200|8.337
846250200|1996-10-25 13:30:00|11.938|12|11.625|11.938|275600|8.562
846513000|1996-10-28 14:30:00|11.906|12.25|11.875|11.906|82000|8.539
846599400|1996-10-29 14:30:00|11.797|12.125|11.75|11.797|13600|8.461
846685800|1996-10-30 14:30:00|11.563|12|11.125|11.563|29200|8.293
846772200|1996-10-31 14:30:00|11.375|11.375|10.875|11.375|173200|8.158
846858600|1996-11-01 14:30:00|10.5|10.563|10.375|10.5|32000|7.531
847117800|1996-11-04 14:30:00|10.625|10.75|10.375|10.625|20000|7.62
847204200|1996-11-05 14:30:00|10.875|11|10.625|10.875|224000|7.8
847290600|1996-11-06 14:30:00|11.172|11.656|11.172|11.172|518800|8.012
847377000|1996-11-07 14:30:00|11.563|11.563|11.25|11.563|53200|8.293
847463400|1996-11-08 14:30:00|11.625|11.75|11.438|11.625|20000|8.337
847722600|1996-11-11 14:30:00|11.563|11.813|11.563|11.563|3200|8.293
847809000|1996-11-12 14:30:00|12|12.125|11.75|12|8800|8.606
847895400|1996-11-13 14:30:00|11.625|11.875|11.625|11.625|25200|8.337
847981800|1996-11-14 14:30:00|11.813|12.125|11.75|11.813|92800|8.472
848068200|1996-11-15 14:30:00|12.125|12.125|11.75|12.125|16800|8.696
848327400|1996-11-18 14:30:00|11.875|12.125|11.625|11.875|7200|8.517
848413800|1996-11-19 14:30:00|11.625|11.625|11.375|11.625|2800|8.337
848500200|1996-11-20 14:30:00|11.313|11.531|11.313|11.313|4400|8.113
848586600|1996-11-21 14:30:00|11.563|11.563|11.313|11.563|147200|8.293
848673000|1996-11-22 14:30:00|11.063|11.25|10.875|11.063|17200|7.934
848932200|1996-11-25 14:30:00|11.438|11.438|11.25|11.438|13600|8.203
849018600|1996-11-26 14:30:00|11.438|11.438|11.188|11.438|10400|8.203
849105000|1996-11-27 14:30:00|11.5|11.5|11.188|11.5|146400|8.248
849277800|1996-11-29 14:30:00|11.625|11.625|11.375|11.625|6800|8.337
849537000|1996-12-02 14:30:00|11.438|11.594|11.438|11.438|25600|8.203
849623400|1996-12-03 14:30:00|11.75|11.75|11.438|11.75|10400|8.427
849709800|1996-12-04 14:30:00|11.656|11.688|11.438|11.656|5200|8.36
849796200|1996-12-05 14:30:00|11.75|11.75|11.5|11.75|2800|8.427
849882600|1996-12-06 14:30:00|11.813|11.813|11.5|11.813|11200|8.472
850141800|1996-12-09 14:30:00|11.563|11.875|11.563|11.563|64400|8.293
850228200|1996-12-10 14:30:00|11.688|11.875|11.5|11.688|31600|8.382
850314600|1996-12-11 14:30:00|11.563|11.75|11.438|11.563|102000|8.293
850401000|1996-12-12 14:30:00|11.375|11.469|11.25|11.375|88400|8.158
850487400|1996-12-13 14:30:00|11.188|11.406|11.188|11.188|3600|8.024
850746600|1996-12-16 14:30:00|11.25|11.438|11.188|11.25|20800|8.069
850833000|1996-12-17 14:30:00|10.875|11.063|10.813|10.875|13600|7.8
850919400|1996-12-18 14:30:00|10.938|11.094|10.938|10.938|48400|7.844
851005800|1996-12-19 14:30:00|11.094|11.25|10.875|11.094|42000|7.956
851092200|1996-12-20 14:30:00|11.188|11.438|11.188|11.188|8000|8.024
851351400|1996-12-23 14:30:00|11.406|11.625|11.125|11.406|19600|8.181
851437800|1996-12-24 14:30:00|11.375|11.469|11.313|11.375|77600|8.158
851610600|1996-12-26 14:30:00|11.75|11.813|11.375|11.75|245600|8.427
851697000|1996-12-27 14:30:00|11.375|11.563|11.313|11.375|5600|8.158
851956200|1996-12-30 14:30:00|11.375|11.625|11.25|11.375|7600|8.158
852042600|1996-12-31 14:30:00|11.625|11.625|11.313|11.625|29200|8.337
852215400|1997-01-02 14:30:00|11.5|11.5|11.25|11.5|3600|8.248
852301800|1997-01-03 14:30:00|11.375|11.375|11.125|11.375|11600|8.158
852561000|1997-01-06 14:30:00|11.406|11.406|11.313|11.406|13600|8.181
852647400|1997-01-07 14:30:00|11.406|11.625|11.313|11.406|328400|8.181
852733800|1997-01-08 14:30:00|11.563|11.625|11.375|11.563|22400|8.293
852820200|1997-01-09 14:30:00|11.938|12.156|11.75|11.938|28800|8.562
852906600|1997-01-10 14:30:00|11.875|12|11.75|11.875|2400|8.517
853165800|1997-01-13 14:30:00|11.688|11.938|11.688|11.688|5200|8.382
853252200|1997-01-14 14:30:00|11.844|11.938|11.688|11.844|25200|8.494
853338600|1997-01-15 14:30:00|12|12.031|11.688|12|10800|8.606
853425000|1997-01-16 14:30:00|12.25|12.25|12|12.25|4400|8.786
853511400|1997-01-17 14:30:00|12.375|12.375|12.125|12.375|16000|8.875
853770600|1997-01-20 14:30:00|12.313|12.438|12.063|12.313|26400|8.831
853857000|1997-01-21 14:30:00|12.125|12.125|11.688|12.125|12400|8.696
853943400|1997-01-22 14:30:00|12.156|12.25|12.063|12.156|12400|8.718
854029800|1997-01-23 14:30:00|11.938|12.188|11.938|11.938|16000|8.562
854116200|1997-01-24 14:30:00|11.938|12.125|11.563|11.938|18400|8.562
854375400|1997-01-27 14:30:00|11.563|11.875|11.563|11.563|13200|8.293
854461800|1997-01-28 14:30:00|11.688|11.75|11.5|11.688|12000|8.382
854548200|1997-01-29 14:30:00|11.688|11.688|11|11.688|29200|8.382
854634600|1997-01-30 14:30:00|11.375|11.438|11.125|11.375|23600|8.158
854721000|1997-01-31 14:30:00|11.375|11.375|10.648|10.648|641600|7.637
854980200|1997-02-03 14:30:00|12.875|12.938|12.625|12.875|20400|9.234
855066600|1997-02-04 14:30:00|12.813|12.813|12.563|12.813|45200|9.189
855153000|1997-02-05 14:30:00|12.813|13|12.625|12.813|21600|9.189
855239400|1997-02-06 14:30:00|12.813|12.813|12.5|12.813|772800|9.189
855325800|1997-02-07 14:30:00|12.875|12.875|12.625|12.875|10800|9.234
855585000|1997-02-10 14:30:00|12.75|13|12.75|12.75|4800|9.144
855671400|1997-02-11 14:30:00|12.688|13.125|12.563|12.688|5600|9.099
855757800|1997-02-12 14:30:00|12.75|12.813|12.719|12.75|11200|9.144
855844200|1997-02-13 14:30:00|12.625|12.875|12.625|12.625|18000|9.055
855930600|1997-02-14 14:30:00|12.75|12.813|12.625|12.75|8800|9.144
856276200|1997-02-18 14:30:00|12.875|12.875|12.625|12.875|734400|9.234
856362600|1997-02-19 14:30:00|12.75|12.844|12.5|12.75|7200|9.144
856449000|1997-02-20 14:30:00|12.688|12.688|12.469|12.688|30000|9.099
856535400|1997-02-21 14:30:00|12.5|12.625|12.313|12.5|18800|8.965
856794600|1997-02-24 14:30:00|12.688|12.688|12.375|12.688|6800|9.099
856881000|1997-02-25 14:30:00|12.938|12.938|12.75|12.938|5600|9.279
856967400|1997-02-26 14:30:00|12.75|13.031|12.75|12.75|34000|9.144
857053800|1997-02-27 14:30:00|13|13.125|12.875|13|3600|9.324
857140200|1997-02-28 14:30:00|12.75|13|12.594|12.75|30400|9.144
857399400|1997-03-03 14:30:00|12.875|12.875|12.625|12.875|7600|9.234
857485800|1997-03-04 14:30:00|13.125|13.125|12.938|13.125|4800|9.413
857572200|1997-03-05 14:30:00|13.125|13.313|13.063|13.125|11200|9.413
857658600|1997-03-06 14:30:00|13.375|13.438|13.188|13.375|176000|9.593
857745000|1997-03-07 14:30:00|13.188|13.375|13.188|13.188|18000|9.458
858004200|1997-03-10 14:30:00|13.406|13.438|13.313|13.406|2000|9.615
858090600|1997-03-11 14:30:00|13.5|13.813|13.5|13.5|15600|9.682
858177000|1997-03-12 14:30:00|13.75|13.75|13.5|13.75|9600|9.861
858263400|1997-03-13 14:30:00|13.313|13.5|13.25|13.313|116800|9.548
858349800|1997-03-14 14:30:00|13.875|14|13.563|13.875|132400|9.951
858609000|1997-03-17 14:30:00|13.844|13.875|13.688|13.844|33600|9.929
858695400|1997-03-18 14:30:00|13.813|14.063|13.688|13.813|28800|9.906
858781800|1997-03-19 14:30:00|13.5|13.75|13.5|13.5|15200|9.682
858868200|1997-03-20 14:30:00|13.063|13.188|12.938|13.063|40400|9.368
858954600|1997-03-21 14:30:00|13.063|13.25|13.063|13.063|2800|9.368
859213800|1997-03-24 14:30:00|13.75|13.75|13.5|13.75|6400|9.861
859300200|1997-03-25 14:30:00|13.656|13.813|13.563|13.656|79600|9.794
859386600|1997-03-26 14:30:00|13.5|13.938|13.5|13.5|17600|9.682
859473000|1997-03-27 14:30:00|14.063|14.25|14|14.063|12800|10.086
859818600|1997-03-31 14:30:00|14.125|14.188|14|14.125|12800|10.13
859905000|1997-04-01 14:30:00|13.438|13.563|13.375|13.438|5200|9.637
859991400|1997-04-02 14:30:00|13.594|13.594|13.563|13.594|7600|9.749
860077800|1997-04-03 14:30:00|13.125|13.125|13.125|13.125|2000|9.413
860164200|1997-04-04 14:30:00|13.313|13.563|13.313|13.313|22400|9.548
860419800|1997-04-07 13:30:00|13.875|13.875|13.75|13.875|6000|9.951
860506200|1997-04-08 13:30:00|14|14|13.75|14|47600|10.041
860592600|1997-04-09 13:30:00|13.906|14.125|13.906|13.906|426400|9.974
860679000|1997-04-10 13:30:00|13.875|14.125|13.781|13.875|28800|9.951
860765400|1997-04-11 13:30:00|13.594|13.875|13.406|13.594|20000|9.749
861024600|1997-04-14 13:30:00|13.531|13.625|13.438|13.531|49600|9.705
861111000|1997-04-15 13:30:00|13.625|13.938|13.563|13.625|83200|9.772
861197400|1997-04-16 13:30:00|13.75|13.75|13.75|13.75|58400|9.861
861283800|1997-04-17 13:30:00|13.688|13.938|13.625|13.688|271200|9.817
861370200|1997-04-18 13:30:00|14|14|13.625|14|155600|10.041
861629400|1997-04-21 13:30:00|14.375|14.438|14.188|14.375|18800|10.31
861715800|1997-04-22 13:30:00|14.625|14.688|14.375|14.625|20400|10.489
861802200|1997-04-23 13:30:00|14.563|14.688|14.313|14.563|40800|10.444
861888600|1997-04-24 13:30:00|15.125|15.25|14.938|15.125|23600|10.848
861975000|1997-04-25 13:30:00|14.938|15.125|14.938|14.938|10800|10.713
862234200|1997-04-28 13:30:00|14.875|15.156|14.875|14.875|6400|10.668
862320600|1997-04-29 13:30:00|15.25|15.313|15.063|15.25|148800|10.937
862407000|1997-04-30 13:30:00|15.375|15.375|15|15.375|834000|11.027
862493400|1997-05-01 13:30:00|15.188|15.5|15.063|15.188|25200|10.892
862579800|1997-05-02 13:30:00|15.844|15.844|15.438|15.844|46000|11.363
862839000|1997-05-05 13:30:00|15.75|15.875|15.406|15.75|7600|11.758|divid|0.622615
862925400|1997-05-06 13:30:00|15.75|15.75|15.75|15.75|0|11.758
863011800|1997-05-07 13:30:00|15.438|15.5|15.438|15.438|46400|11.525
863098200|1997-05-08 13:30:00|15.438|15.625|14.938|15.438|8400|11.525
863184600|1997-05-09 13:30:00|16|16|15.75|16|1600|11.945
863443800|1997-05-12 13:30:00|16|16.063|15.813|16|5200|11.945
863530200|1997-05-13 13:30:00|16.188|16.25|16.125|16.188|11600|12.085
863616600|1997-05-14 13:30:00|16.219|16.25|15.938|16.219|90000|12.108
863703000|1997-05-15 13:30:00|15.934|16.188|15.875|15.934|137600|11.895
863789400|1997-05-16 13:30:00|15.719|15.875|15.563|15.719|323200|11.735
864048600|1997-05-19 13:30:00|15.625|15.75|15.563|15.625|3600|11.665
864135000|1997-05-20 13:30:00|15.625|15.688|15.188|15.625|28000|11.665
864221400|1997-05-21 13:30:00|15.813|16.063|15.813|15.813|2800|11.805
864307800|1997-05-22 13:30:00|15.938|16|15.688|15.938|40000|11.898
864394200|1997-05-23 13:30:00|15.688|15.938|15.688|15.688|8800|11.711
864739800|1997-05-27 13:30:00|15.813|15.813|15.469|15.813|21600|11.805
864826200|1997-05-28 13:30:00|15.375|15.688|15.375|15.375|17600|11.478
864912600|1997-05-29 13:30:00|15.375|15.625|15.375|15.375|4800|11.478
864999000|1997-05-30 13:30:00|15.375|15.375|15.125|15.375|3200|11.478
865258200|1997-06-02 13:30:00|15.375|15.563|15.25|15.375|30400|11.478
865344600|1997-06-03 13:30:00|15.563|15.75|15.25|15.563|45200|11.618
865431000|1997-06-04 13:30:00|15.625|15.688|15.531|15.625|50000|11.665
865517400|1997-06-05 13:30:00|15.5|15.625|15.375|15.5|18000|11.571
865603800|1997-06-06 13:30:00|15.563|15.563|15.375|15.563|16400|11.618
865863000|1997-06-09 13:30:00|15.938|16|15.656|15.938|71200|11.898
865949400|1997-06-10 13:30:00|15.906|16.125|15.75|15.906|88400|11.875
866035800|1997-06-11 13:30:00|16|16.063|15.813|16|23600|11.945
866122200|1997-06-12 13:30:00|16.25|16.375|16.094|16.25|62000|12.131
866208600|1997-06-13 13:30:00|16.156|16.375|15.938|16.156|74400|12.061
866467800|1997-06-16 13:30:00|16.063|16.188|15.813|16.063|11200|11.991
866554200|1997-06-17 13:30:00|15.938|16.063|15.688|15.938|216400|11.898
866640600|1997-06-18 13:30:00|16|16.063|15.688|16|12000|11.945
866727000|1997-06-19 13:30:00|16.625|16.813|16.375|16.625|38000|12.411
866813400|1997-06-20 13:30:00|16.938|17.125|16.625|16.938|41600|12.644
867072600|1997-06-23 13:30:00|17.125|17.25|16.609|17.125|30400|12.784
867159000|1997-06-24 13:30:00|16.875|17.313|16.75|16.875|29600|12.598
867245400|1997-06-25 13:30:00|17.969|18.063|17|17.969|144400|13.414
867331800|1997-06-26 13:30:00|17.688|17.781|17.625|17.688|74800|13.204
867418200|1997-06-27 13:30:00|17.469|17.531|17.313|17.469|64000|13.041
867677400|1997-06-30 13:30:00|17.313|17.406|17.125|17.313|52400|12.924
867763800|1997-07-01 13:30:00|17.375|17.5|17.043|17.375|40800|12.971
867850200|1997-07-02 13:30:00|17.75|17.813|17.375|17.75|22000|13.251
867936600|1997-07-03 13:30:00|18.531|18.531|18.25|18.531|27200|13.834
868282200|1997-07-07 13:30:00|19.375|19.375|18.938|19.375|128000|14.464
868368600|1997-07-08 13:30:00|19.375|19.438|19.125|19.375|86000|14.464
868455000|1997-07-09 13:30:00|19.375|19.625|19.188|19.375|121600|14.464
868541400|1997-07-10 13:30:00|19.313|19.625|19.313|19.313|214000|14.417
868627800|1997-07-11 13:30:00|19.063|19.563|18.906|19.063|116000|14.231
868887000|1997-07-14 13:30:00|19.375|19.5|19.031|19.375|132400|14.464
868973400|1997-07-15 13:30:00|19.875|19.875|19.281|19.875|43200|14.837
869059800|1997-07-16 13:30:00|20.438|20.563|19.938|20.438|65600|15.257
869146200|1997-07-17 13:30:00|20.063|20.188|19.875|20.063|27200|14.977
869232600|1997-07-18 13:30:00|19.375|19.938|19.375|19.375|38400|14.464
869491800|1997-07-21 13:30:00|19.344|19.438|19.188|19.344|42000|14.441
869578200|1997-07-22 13:30:00|20.125|20.125|19.5|20.125|20800|15.024
869664600|1997-07-23 13:30:00|20.625|20.625|19.563|20.625|61200|15.397
869751000|1997-07-24 13:30:00|20.438|20.5|20.188|20.438|50000|15.257
869837400|1997-07-25 13:30:00|20.063|20.063|19.813|20.063|100000|14.977
870096600|1997-07-28 13:30:00|20.25|20.313|20|20.25|26000|15.117
870183000|1997-07-29 13:30:00|19.875|20.125|19.563|19.875|48400|14.837
870269400|1997-07-30 13:30:00|20.25|20.25|19.813|20.25|13600|15.117
870355800|1997-07-31 13:30:00|20.25|20.75|20.125|20.25|43200|15.117
870442200|1997-08-01 13:30:00|19.875|20.375|19.75|19.875|15600|14.837
870701400|1997-08-04 13:30:00|20|20.063|19.813|20|41600|14.931
870787800|1997-08-05 13:30:00|20|20.063|19.813|20|126000|14.931
870874200|1997-08-06 13:30:00|20|20.125|19.75|20|34400|14.931
870960600|1997-08-07 13:30:00|20.688|21|20.438|20.688|58800|15.444
871047000|1997-08-08 13:30:00|20.375|20.438|20.125|20.375|28000|15.211
871306200|1997-08-11 13:30:00|20.188|20.188|19.938|20.188|16000|15.071
871392600|1997-08-12 13:30:00|20.438|20.563|20.25|20.438|58000|15.257
871479000|1997-08-13 13:30:00|20.188|20.438|19.875|20.188|314400|15.071
871565400|1997-08-14 13:30:00|20.125|20.438|19.875|20.125|81200|15.024
871651800|1997-08-15 13:30:00|19.875|20|19.5|19.875|54400|14.837
871911000|1997-08-18 13:30:00|20.25|20.5|19.75|20.25|40800|15.117
871997400|1997-08-19 13:30:00|20.25|20.313|20|20.25|36800|15.117
872083800|1997-08-20 13:30:00|20.375|20.375|20.25|20.375|10000|15.211
872170200|1997-08-21 13:30:00|20.375|20.5|20.125|20.375|44400|15.211
872256600|1997-08-22 13:30:00|20|20|19.5|20|77600|14.931
872515800|1997-08-25 13:30:00|19.938|20|19.625|19.938|16800|14.884
872602200|1997-08-26 13:30:00|19.875|19.875|19.625|19.875|58800|14.837
872688600|1997-08-27 13:30:00|19.625|19.813|19.313|19.625|76400|14.651
872775000|1997-08-28 13:30:00|19.188|19.5|19|19.188|23600|14.324
872861400|1997-08-29 13:30:00|19.25|19.375|19.125|19.25|21200|14.371
873207000|1997-09-02 13:30:00|20.094|20.125|19.625|20.094|50000|15.001
873293400|1997-09-03 13:30:00|20.375|20.438|20|20.375|38000|15.211
873379800|1997-09-04 13:30:00|20.313|20.5|20.063|20.313|8400|15.164
873466200|1997-09-05 13:30:00|20.688|20.75|20.5|20.688|50000|15.444
873725400|1997-09-08 13:30:00|20.875|21|20.188|20.875|61600|15.584
873811800|1997-09-09 13:30:00|20.375|20.875|20.375|20.375|39200|15.211
873898200|1997-09-10 13:30:00|20.469|20.5|20.219|20.469|157200|15.281
873984600|1997-09-11 13:30:00|20.156|20.156|19.906|20.156|80000|15.047
874071000|1997-09-12 13:30:00|20|20.344|19.75|20|28400|14.931
874330200|1997-09-15 13:30:00|20.438|20.438|19.875|20.438|24800|15.257
874416600|1997-09-16 13:30:00|20.438|20.438|20.438|20.438|0|15.257
874503000|1997-09-17 13:30:00|21.063|21.313|20.938|21.063|31200|15.724
874589400|1997-09-18 13:30:00|21.063|21.063|21.063|21.063|0|15.724
874675800|1997-09-19 13:30:00|21.25|21.375|21|21.25|20400|15.864
874935000|1997-09-22 13:30:00|21.375|21.75|21.188|21.375|86400|15.957
875021400|1997-09-23 13:30:00|21.5|21.625|21.25|21.5|39600|16.051
875107800|1997-09-24 13:30:00|21.938|22.125|21.563|21.938|90400|16.377
875194200|1997-09-25 13:30:00|21.813|22.25|21.813|21.813|52000|16.284
875280600|1997-09-26 13:30:00|22.313|22.375|21.875|22.313|72400|16.657
875539800|1997-09-29 13:30:00|22.25|22.313|22.063|22.25|54800|16.61
875626200|1997-09-30 13:30:00|22.188|22.438|21.875|22.188|44400|16.564
875712600|1997-10-01 13:30:00|22.875|23.125|22.563|22.875|50800|17.077
875799000|1997-10-02 13:30:00|23.063|23.063|22.813|23.063|110400|17.217
875885400|1997-10-03 13:30:00|23.188|23.375|22.938|23.188|70800|17.31
876144600|1997-10-06 13:30:00|24.125|24.25|23.063|24.125|365600|18.01
876231000|1997-10-07 13:30:00|24.188|24.5|23.875|24.188|228800|18.057
876317400|1997-10-08 13:30:00|24.5|24.5|24.063|24.5|112400|18.29
876403800|1997-10-09 13:30:00|23.688|23.938|23.688|23.688|118400|17.684
876490200|1997-10-10 13:30:00|23.938|24|23.273|23.938|34400|17.87
876749400|1997-10-13 13:30:00|24.5|24.625|24.313|24.5|37200|18.29
876835800|1997-10-14 13:30:00|24.375|24.563|24.313|24.375|46400|18.197
876922200|1997-10-15 13:30:00|24.625|24.75|24.125|24.625|453600|18.383
877008600|1997-10-16 13:30:00|24.875|24.938|24.5|24.875|83600|18.57
877095000|1997-10-17 13:30:00|23.688|24|23.383|23.688|48000|17.684
877354200|1997-10-20 13:30:00|23.125|23.25|23|23.125|80400|17.264
877440600|1997-10-21 13:30:00|24.125|24.125|23.625|24.125|58800|18.01
877527000|1997-10-22 13:30:00|24|24.875|23.625|24|102400|17.917
877613400|1997-10-23 13:30:00|23.25|23.688|23.125|23.25|88400|17.357
877699800|1997-10-24 13:30:00|24.438|24.75|24.188|24.438|92400|18.243
877962600|1997-10-27 14:30:00|23.25|24.125|23.25|23.25|44000|17.357
878049000|1997-10-28 14:30:00|23.25|23.25|23.25|23.25|0|17.357
878135400|1997-10-29 14:30:00|24.5|24.75|23.75|24.5|100000|18.29
878221800|1997-10-30 14:30:00|25|25|23.75|25|260800|18.663
878308200|1997-10-31 14:30:00|24.969|25.5|24.773|24.969|338800|18.64
878567400|1997-11-03 14:30:00|25.75|25.875|25.125|25.75|88000|19.223
878653800|1997-11-04 14:30:00|25.5|25.75|25|25.5|46800|19.037
878740200|1997-11-05 14:30:00|25.875|26|25.375|25.875|104800|19.317
878826600|1997-11-06 14:30:00|25.875|26|25.5|25.875|89200|19.317
878913000|1997-11-07 14:30:00|25|25.625|24.875|25|274800|18.663
879172200|1997-11-10 14:30:00|25.5|25.875|25.5|25.5|63200|19.037
879258600|1997-11-11 14:30:00|25.875|26.125|25.5|25.875|70000|19.317
879345000|1997-11-12 14:30:00|25.375|25.375|24.75|25.375|84800|18.943
879431400|1997-11-13 14:30:00|24.5|24.938|24.5|24.5|90800|18.29
879517800|1997-11-14 14:30:00|24.688|24.75|24.375|24.688|37200|18.43
879777000|1997-11-17 14:30:00|25.125|25.25|24.625|25.125|64800|18.757
879863400|1997-11-18 14:30:00|25.5|25.5|24.875|25.5|41600|19.037
879949800|1997-11-19 14:30:00|25.5|25.563|24.875|25.5|38800|19.037
880036200|1997-11-20 14:30:00|26.188|26.375|25.813|26.188|52000|19.55
880122600|1997-11-21 14:30:00|26.25|26.375|25.875|26.25|34800|19.597
880381800|1997-11-24 14:30:00|25.875|26.125|25.625|25.875|28000|19.317
880468200|1997-11-25 14:30:00|25.5|26|25.5|25.5|38400|19.037
880554600|1997-11-26 14:30:00|25.25|25.813|25|25.25|27200|18.85
880727400|1997-11-28 14:30:00|25.75|26|25.375|25.75|14800|19.223
880986600|1997-12-01 14:30:00|27|27|26.125|27|26400|20.156
881073000|1997-12-02 14:30:00|27.125|27.25|26.75|27.125|62000|20.25
881159400|1997-12-03 14:30:00|27.375|27.5|26.875|27.375|40000|20.436
881245800|1997-12-04 14:30:00|28.063|28.5|27.5|28.063|41600|20.95
881332200|1997-12-05 14:30:00|28|28.25|27.313|28|89200|20.903
881591400|1997-12-08 14:30:00|27.875|28.25|27.5|27.875|50400|20.81
881677800|1997-12-09 14:30:00|26.25|27|25.906|26.25|338800|19.597
881764200|1997-12-10 14:30:00|25.813|26.75|25.5|25.813|292400|19.27
881850600|1997-12-11 14:30:00|24.75|25|24|24.75|173600|18.477
881937000|1997-12-12 14:30:00|25.125|26|24.75|25.125|166400|18.757
882196200|1997-12-15 14:30:00|25.375|25.75|25.125|25.375|21200|18.943
882282600|1997-12-16 14:30:00|25.625|25.875|24.93|25.625|50800|19.13
882369000|1997-12-17 14:30:00|26|26.375|25.398|26|152000|19.41
882455400|1997-12-18 14:30:00|26|26.375|25.398|26|22800|19.41
882541800|1997-12-19 14:30:00|25.5|25.75|25|25.5|98000|19.037
882801000|1997-12-22 14:30:00|26|26.188|25.75|26|33600|19.41
882887400|1997-12-23 14:30:00|26.75|27.188|26.625|26.75|38800|19.97
882973800|1997-12-24 14:30:00|26.875|27.125|26.75|26.875|14800|20.063
883146600|1997-12-26 14:30:00|27.25|27.25|26.75|27.25|24000|20.343
883405800|1997-12-29 14:30:00|27.125|27.75|27.125|27.125|335200|20.25
883492200|1997-12-30 14:30:00|26.938|27|26.75|26.938|21600|20.11
883578600|1997-12-31 14:30:00|26.563|26.938|26.563|26.563|14400|19.83
883751400|1998-01-02 14:30:00|27.438|27.5|27.063|27.438|130000|20.483
884010600|1998-01-05 14:30:00|27.25|27.625|27.188|27.25|30000|20.343
884097000|1998-01-06 14:30:00|26.25|27.25|26.063|26.25|56800|19.597
884183400|1998-01-07 14:30:00|27.063|27.063|26.438|27.063|65200|20.203
884269800|1998-01-08 14:30:00|27.25|27.25|26.797|27.25|43600|20.343
884356200|1998-01-09 14:30:00|26.625|27|26.375|26.625|63200|19.877
884615400|1998-01-12 14:30:00|25.938|26.375|25.5|25.938|98000|19.363
884701800|1998-01-13 14:30:00|26.625|26.75|26|26.625|54800|19.877
884788200|1998-01-14 14:30:00|26.625|27|26.125|26.625|167200|19.877
884874600|1998-01-15 14:30:00|26.375|27|26.375|26.375|14000|19.69
884961000|1998-01-16 14:30:00|27.25|27.75|26.75|27.25|36000|20.343
885306600|1998-01-20 14:30:00|28.25|28.375|27.5|28.25|73600|21.09
885393000|1998-01-21 14:30:00|28.438|28.625|27.938|28.438|60800|21.23
885479400|1998-01-22 14:30:00|28.313|28.625|27.938|28.313|34000|21.136
885565800|1998-01-23 14:30:00|29.25|30|29.125|29.25|193200|21.836
885825000|1998-01-26 14:30:00|29.625|30.375|29.563|29.625|126800|22.116
885911400|1998-01-27 14:30:00|29.625|30.25|29.625|29.625|220400|22.116
885997800|1998-01-28 14:30:00|31.125|31.375|30.5|31.125|196000|23.236
886084200|1998-01-29 14:30:00|31.25|31.25|30.313|31.25|178000|23.329
886170600|1998-01-30 14:30:00|30.625|31|30.625|30.625|84000|22.863
886429800|1998-02-02 14:30:00|31.125|31.375|30.5|31.125|86800|23.236
886516200|1998-02-03 14:30:00|31.5|31.75|30.75|31.5|41200|23.516
886602600|1998-02-04 14:30:00|31.75|32|31.125|31.75|74400|23.703
886689000|1998-02-05 14:30:00|31.625|33.25|31.125|31.625|157200|23.609
886775400|1998-02-06 14:30:00|33|33.125|32.375|33|90400|24.636
887034600|1998-02-09 14:30:00|33.625|34.25|32|33.625|142400|25.102
887121000|1998-02-10 14:30:00|34.25|34.375|33.625|34.25|93200|25.569
887207400|1998-02-11 14:30:00|33.75|34.375|33.125|33.75|65200|25.196
887293800|1998-02-12 14:30:00|33.875|33.875|32.75|33.875|75200|25.289
887380200|1998-02-13 14:30:00|33|33.25|32.5|33|39200|24.636
887725800|1998-02-17 14:30:00|32.625|33|32.25|32.625|50000|24.356
887812200|1998-02-18 14:30:00|33|33.25|32.25|33|31600|24.636
887898600|1998-02-19 14:30:00|31.688|32.5|31.5|31.688|566400|23.656
887985000|1998-02-20 14:30:00|32.063|32.25|31.563|32.063|107600|23.936
888244200|1998-02-23 14:30:00|33.125|33.25|32.625|33.125|75200|24.729
888330600|1998-02-24 14:30:00|33.375|33.5|32.875|33.375|37200|24.916
888417000|1998-02-25 14:30:00|34.188|34.75|33.75|34.188|45600|25.522
888503400|1998-02-26 14:30:00|34.875|35|34.25|34.875|256400|26.035
888589800|1998-02-27 14:30:00|34.375|35|34|34.375|83200|25.662
888849000|1998-03-02 14:30:00|35.125|35.25|34.5|35.125|46000|26.222
888935400|1998-03-03 14:30:00|34.875|35.125|34.375|34.875|62400|26.035
889021800|1998-03-04 14:30:00|34.875|35|34.25|34.875|65200|26.035
889108200|1998-03-05 14:30:00|33.625|34.5|33.625|33.625|104400|25.102
889194600|1998-03-06 14:30:00|34.25|34.25|33.5|34.25|63600|25.569
889453800|1998-03-09 14:30:00|34.25|34.375|33.375|34.25|46800|25.569
889540200|1998-03-10 14:30:00|34.313|34.625|33.813|34.313|17600|25.616
889626600|1998-03-11 14:30:00|34.5|34.75|33.875|34.5|24800|25.756
889713000|1998-03-12 14:30:00|33.75|34.25|33.625|33.75|32400|25.196
889799400|1998-03-13 14:30:00|34.594|34.75|34.188|34.594|95600|25.826
890058600|1998-03-16 14:30:00|34.5|34.5|33.875|34.5|35200|25.756
890145000|1998-03-17 14:30:00|35.625|35.75|34.5|35.625|50000|26.595
890231400|1998-03-18 14:30:00|36.063|36.125|35.563|36.063|22800|26.922
890317800|1998-03-19 14:30:00|36.313|36.5|35.813|36.313|105600|27.109
890404200|1998-03-20 14:30:00|37.125|37.375|36.625|37.125|69200|27.715
890663400|1998-03-23 14:30:00|36.5|37|36.25|36.5|128800|27.249
890749800|1998-03-24 14:30:00|36.469|37|36|36.469|1292400|27.225
890836200|1998-03-25 14:30:00|36|36.375|35.375|36|89200|26.875
890922600|1998-03-26 14:30:00|36.031|36.25|35|36.031|85600|26.899
891009000|1998-03-27 14:30:00|36.25|36.75|35.75|36.25|64800|27.062
891268200|1998-03-30 14:30:00|36.5|36.5|36|36.5|45200|27.249
891354600|1998-03-31 14:30:00|35.75|36|35.375|35.75|46000|26.689
891441000|1998-04-01 14:30:00|35.75|35.75|35|35.75|85200|26.689
891527400|1998-04-02 14:30:00|35.5|36.25|35.5|35.5|102000|26.502
891613800|1998-04-03 14:30:00|35.5|36.25|35|35.5|109200|26.502
891869400|1998-04-06 13:30:00|36.031|36.5|35.5|36.031|235600|26.899
891955800|1998-04-07 13:30:00|35.625|36.25|35.125|35.625|45600|26.595
892042200|1998-04-08 13:30:00|35.75|35.813|35.004|35.75|848000|26.689
892128600|1998-04-09 13:30:00|35.688|35.75|35.25|35.688|494800|26.642
892474200|1998-04-13 13:30:00|35.625|36|35.25|35.625|26400|26.595
892560600|1998-04-14 13:30:00|38.375|38.688|35.25|38.375|566400|28.648
892647000|1998-04-15 13:30:00|41.563|42|41|41.563|225200|31.028
892733400|1998-04-16 13:30:00|41.563|41.563|39.75|41.563|156400|31.028
892819800|1998-04-17 13:30:00|42|42|41|42|50400|31.355
893079000|1998-04-20 13:30:00|43.875|44|42.5|43.875|56800|32.754
893165400|1998-04-21 13:30:00|43.75|44.5|43.375|43.75|17200|32.661
893251800|1998-04-22 13:30:00|42.25|44|41.625|42.25|17200|31.541
893338200|1998-04-23 13:30:00|42.688|43|41.438|42.688|162000|31.868
893424600|1998-04-24 13:30:00|42.25|42.25|42.25|42.25|0|31.541
893683800|1998-04-27 13:30:00|42.25|42.25|42.25|42.25|0|31.541
893770200|1998-04-28 13:30:00|41.75|42|40.75|41.75|17200|31.168
893856600|1998-04-29 13:30:00|41.75|42|41|41.75|17200|31.168
893943000|1998-04-30 13:30:00|43.25|43.25|42.438|43.25|17200|32.288
894029400|1998-05-01 13:30:00|43.125|43.5|42.469|43.125|17600|32.194
894288600|1998-05-04 13:30:00|43.75|44.375|43|43.75|20400|32.661
894375000|1998-05-05 13:30:00|43.5|44.5|43.25|43.5|20400|33.019|divid|0.721494
894461400|1998-05-06 13:30:00|44.5|44.75|43.625|44.5|20400|33.778
894547800|1998-05-07 13:30:00|43|44|42.5|43|20400|32.639
894634200|1998-05-08 13:30:00|44|44.25|42.5|44|20400|33.398
894893400|1998-05-11 13:30:00|43.25|43.75|42.5|43.25|20400|32.829
894979800|1998-05-12 13:30:00|43|43.25|42.25|43|20800|32.639
895066200|1998-05-13 13:30:00|43.375|44|43|43.375|20800|32.924
895152600|1998-05-14 13:30:00|43.5|43.625|42.5|43.5|20800|33.019
895239000|1998-05-15 13:30:00|44|44|43.25|44|20800|33.398
895498200|1998-05-18 13:30:00|43.375|43.625|43|43.375|20800|32.924
895584600|1998-05-19 13:30:00|44.625|44.75|43.75|44.625|20800|33.873
895671000|1998-05-20 13:30:00|44.5|44.523|44.25|44.5|20800|33.778
895757400|1998-05-21 13:30:00|45.625|46|44.5|45.625|21200|34.632
895843800|1998-05-22 13:30:00|45.75|46.5|45|45.75|21200|34.727
896189400|1998-05-26 13:30:00|47.25|47.75|45|47.25|21200|35.865
896275800|1998-05-27 13:30:00|44.875|46.875|44.5|44.875|21200|34.063
896362200|1998-05-28 13:30:00|45.813|46.375|45.25|45.813|21200|34.774
896448600|1998-05-29 13:30:00|45.625|46.75|45.5|45.625|21200|34.632
896707800|1998-06-01 13:30:00|45.375|46.375|43.375|45.375|21200|34.442
896794200|1998-06-02 13:30:00|46.281|46.875|46|46.281|24400|35.13
896880600|1998-06-03 13:30:00|46.75|47.75|46.5|46.75|108800|35.486
896967000|1998-06-04 13:30:00|47.5|47.75|46.75|47.5|30400|36.055
897053400|1998-06-05 13:30:00|49.625|50|48.5|49.625|56400|37.668
897312600|1998-06-08 13:30:00|51|51|49.75|51|75200|38.712
897399000|1998-06-09 13:30:00|52|52.5|51|52|89600|39.471
897485400|1998-06-10 13:30:00|52.25|52.375|51.773|52.25|78400|39.661
897571800|1998-06-11 13:30:00|51.75|52.75|51|51.75|77200|39.281
897658200|1998-06-12 13:30:00|51.125|51.125|51.125|51.125|80800|38.807
897917400|1998-06-15 13:30:00|51|51.75|50.648|51|65600|38.712
898003800|1998-06-16 13:30:00|53.25|53.75|52.5|53.25|323200|40.42
898090200|1998-06-17 13:30:00|56.25|57.125|54.75|56.25|126400|42.697
898176600|1998-06-18 13:30:00|56.625|57.25|56|56.625|433600|42.981
898263000|1998-06-19 13:30:00|56.25|57|56|56.25|162800|42.697
898522200|1998-06-22 13:30:00|55.25|56.5|54.25|55.25|314800|41.938
898608600|1998-06-23 13:30:00|55|55|54.773|55|342800|41.748
898695000|1998-06-24 13:30:00|55.5|55.75|54|55.5|128400|42.128
898781400|1998-06-25 13:30:00|57.25|58|56.25|57.25|94800|43.456
898867800|1998-06-26 13:30:00|56.75|57.75|56.75|56.75|83200|43.076
899127000|1998-06-29 13:30:00|56.25|56.75|55.5|56.25|363600|42.697
899213400|1998-06-30 13:30:00|56.625|56.75|55.75|56.625|102000|42.981
899299800|1998-07-01 13:30:00|55.219|56.75|55.219|55.219|198000|41.914
899386200|1998-07-02 13:30:00|54.25|55|53.5|54.25|256800|41.179
899731800|1998-07-06 13:30:00|53.75|54|52|53.75|177600|40.799
899818200|1998-07-07 13:30:00|53.75|55|53.625|53.75|103200|40.799
899904600|1998-07-08 13:30:00|53.75|54.25|53|53.75|136400|40.799
899991000|1998-07-09 13:30:00|51.75|53|51.25|51.75|151200|39.281
900077400|1998-07-10 13:30:00|49.75|50.25|48|49.75|482400|37.763
900336600|1998-07-13 13:30:00|51.5|51.75|50.25|51.5|300800|39.091
900423000|1998-07-14 13:30:00|52|52.5|51.25|52|193200|39.471
900509400|1998-07-15 13:30:00|53.625|54|52.313|53.625|112800|40.704
900595800|1998-07-16 13:30:00|54.875|55.375|53.75|54.875|156000|41.653
900682200|1998-07-17 13:30:00|55.75|56.25|54.5|55.75|190000|42.317
900941400|1998-07-20 13:30:00|55|56.25|54.5|55|494800|41.748
901027800|1998-07-21 13:30:00|58|58.75|56.75|58|676000|44.025
901114200|1998-07-22 13:30:00|57.625|58.688|57|57.625|182000|43.741
901200600|1998-07-23 13:30:00|57.5|58|56.75|57.5|115200|43.646
901287000|1998-07-24 13:30:00|58.875|59|55.75|58.875|193600|44.689
901546200|1998-07-27 13:30:00|56.75|58|54.5|56.75|534400|43.076
901632600|1998-07-28 13:30:00|57.375|57.5|56|57.375|327500|43.551|split|4
901719000|1998-07-29 13:30:00|57.625|58.5|56.5|57.625|610800|43.741
901805400|1998-07-30 13:30:00|61|62|58.125|61|799000|46.302
901891800|1998-07-31 13:30:00|61.5|62.25|60.5|61.5|1064100|46.682
902151000|1998-08-03 13:30:00|60|60.125|59.25|59.563|1467900|45.211
902237400|1998-08-04 13:30:00|58.75|58.813|55|55.063|989600|41.795
902323800|1998-08-05 13:30:00|54.813|55.375|54|54.875|1120800|41.653
902410200|1998-08-06 13:30:00|53.813|54.625|53.5|54|624000|40.989
902496600|1998-08-07 13:30:00|54.188|54.188|53.625|53.938|745100|40.941
902755800|1998-08-10 13:30:00|53.938|54|53|53.625|483500|40.704
902842200|1998-08-11 13:30:00|49.25|51.5|48.188|51|1171900|38.712
902928600|1998-08-12 13:30:00|54|55.25|53.563|53.875|887500|40.894
903015000|1998-08-13 13:30:00|52.875|53|51.563|51.625|606600|39.186
903101400|1998-08-14 13:30:00|52.5|54|52.375|53|669400|40.23
903360600|1998-08-17 13:30:00|52.938|54.688|52.5|54.625|479100|41.463
903447000|1998-08-18 13:30:00|55.375|57.313|55.125|57.063|592600|43.314
903533400|1998-08-19 13:30:00|56.625|56.625|55.75|56.25|431700|42.697
903619800|1998-08-20 13:30:00|56.188|56.188|55.25|55.563|428300|42.175
903706200|1998-08-21 13:30:00|52.75|53|51.25|52.813|977700|40.088
903965400|1998-08-24 13:30:00|52.875|53|52.188|52.375|186000|39.755
904051800|1998-08-25 13:30:00|52.688|53.5|52.563|53.063|452700|40.277
904138200|1998-08-26 13:30:00|51.5|52.313|51|52.125|361100|39.566
904224600|1998-08-27 13:30:00|48.5|48.5|46.125|46.125|993200|35.011
904311000|1998-08-28 13:30:00|48.625|48.75|46.625|46.875|1019400|35.581
904570200|1998-08-31 13:30:00|48.188|48.625|40.5|41.875|1366800|31.785
904656600|1998-09-01 13:30:00|45.875|49.625|44.875|49.625|1886000|37.668
904743000|1998-09-02 13:30:00|49.25|50|48.375|48.5|773000|36.814
904829400|1998-09-03 13:30:00|47.875|49|47.125|47.688|672200|36.197
904915800|1998-09-04 13:30:00|48.188|48.625|46.5|47.125|697100|35.77
905261400|1998-09-08 13:30:00|51.813|53.125|51.125|52.75|651600|40.04
905347800|1998-09-09 13:30:00|51.375|51.75|50.25|50.75|323600|38.522
905434200|1998-09-10 13:30:00|49.188|49.188|48|48.125|794500|36.529
905520600|1998-09-11 13:30:00|48.375|49.25|48.063|48.438|487500|36.767
905779800|1998-09-14 13:30:00|50.375|51.375|49.875|51.188|308600|38.854
905866200|1998-09-15 13:30:00|50.063|50.625|49.375|49.875|630600|37.858
905952600|1998-09-16 13:30:00|49.125|49.25|44.563|46.063|2351300|34.964
906039000|1998-09-17 13:30:00|42.75|43.125|41.063|41.188|1340200|31.264
906125400|1998-09-18 13:30:00|40.75|41|38.25|39.875|1218100|30.267
906384600|1998-09-21 13:30:00|38.438|41.5|38|41.375|1022300|31.406
906471000|1998-09-22 13:30:00|42.25|44|41.5|43.125|781800|32.734
906557400|1998-09-23 13:30:00|45|47.625|44.563|47.25|765400|35.865
906643800|1998-09-24 13:30:00|43.5|44.75|41.75|42|1094300|31.88
906730200|1998-09-25 13:30:00|41.125|43.438|40.313|42.625|855700|32.355
906989400|1998-09-28 13:30:00|43.25|44|43.25|43.813|402500|33.256
907075800|1998-09-29 13:30:00|43|43|41.063|41.938|764100|31.833
907162200|1998-09-30 13:30:00|40.063|40.125|38.688|38.938|597100|29.556
907248600|1998-10-01 13:30:00|36.313|36.875|35.75|35.875|812600|27.231
907335000|1998-10-02 13:30:00|35|35|31.375|33.75|1795100|25.618
907594200|1998-10-05 13:30:00|32.938|32.938|29.688|31|1665200|23.531
907680600|1998-10-06 13:30:00|33.938|34.125|32.063|32.75|1977400|24.859
907767000|1998-10-07 13:30:00|33.75|34.75|32.375|32.875|1139600|24.954
907853400|1998-10-08 13:30:00|32.375|32.5|30.375|31.938|1010100|24.242
907939800|1998-10-09 13:30:00|34.313|36.5|34.313|36|1509600|27.326
908199000|1998-10-12 13:30:00|37|37.438|36|36|1203300|27.326
908285400|1998-10-13 13:30:00|36.25|36.813|35.25|35.5|1162100|26.946
908371800|1998-10-14 13:30:00|35.25|37.438|34.875|36.25|658100|27.516
908458200|1998-10-15 13:30:00|36.813|40.5|36.688|39.875|1128000|30.267
908544600|1998-10-16 13:30:00|39.75|40.75|37.75|38.75|1017100|29.413
908803800|1998-10-19 13:30:00|39|39.75|38.625|39.5|439300|29.983
908890200|1998-10-20 13:30:00|37.75|39|36.313|36.875|1747200|27.99
908976600|1998-10-21 13:30:00|36.813|36.813|35.063|36|1466800|27.326
909063000|1998-10-22 13:30:00|37.5|37.688|36|36.563|1542400|27.753
909149400|1998-10-23 13:30:00|37.188|38.438|37.188|38.125|534900|28.939
909412200|1998-10-26 14:30:00|38.938|40.625|38.813|39.813|609800|30.22
909498600|1998-10-27 14:30:00|40.25|40.5|39.5|39.688|731200|30.125
909585000|1998-10-28 14:30:00|39.25|39.5|38.813|39.063|810200|29.651
909671400|1998-10-29 14:30:00|39.188|40.125|39.063|40.063|432900|30.41
909757800|1998-10-30 14:30:00|41.188|42.813|40.625|42.063|794200|31.928
910017000|1998-11-02 14:30:00|42.438|43.438|42.25|43.438|508500|32.971
910103400|1998-11-03 14:30:00|42.625|42.625|41.75|42.563|302000|32.307
910189800|1998-11-04 14:30:00|43.5|44.5|43.5|44.25|644200|33.588
910276200|1998-11-05 14:30:00|43.938|44.75|43.25|44.625|501800|33.873
910362600|1998-11-06 14:30:00|44.25|44.625|43.625|44.625|301400|33.873
910621800|1998-11-09 14:30:00|43.5|43.5|42.75|42.813|337100|32.497
910708200|1998-11-10 14:30:00|42.375|42.688|41.5|42.063|375000|31.928
910794600|1998-11-11 14:30:00|42.875|43.375|42|42.063|307400|31.928
910881000|1998-11-12 14:30:00|41.75|42.25|41.25|41.375|742700|31.406
910967400|1998-11-13 14:30:00|41.25|41.563|40.375|40.438|453100|30.694
911226600|1998-11-16 14:30:00|42.875|43|42.563|42.875|554100|32.544
911313000|1998-11-17 14:30:00|42.375|43.75|42.188|43.5|297500|33.019
911399400|1998-11-18 14:30:00|42.75|43.75|42.563|43.375|237800|32.924
911485800|1998-11-19 14:30:00|43.75|43.938|42.938|43.25|269000|32.829
911572200|1998-11-20 14:30:00|43.625|43.625|43|43.313|244500|32.877
911831400|1998-11-23 14:30:00|42.938|44.875|42.75|44.875|543500|34.063
911917800|1998-11-24 14:30:00|43.375|43.875|41|42.188|871700|32.023
912004200|1998-11-25 14:30:00|42.563|43.25|42.188|43|401300|32.639
912177000|1998-11-27 14:30:00|43.875|44.563|43.875|44.313|235100|33.636
912436200|1998-11-30 14:30:00|44.313|44.313|42|42.313|434100|32.117
912522600|1998-12-01 14:30:00|41.188|41.875|40.5|41.5|667100|31.501
912609000|1998-12-02 14:30:00|41.688|42.125|40.875|42.063|545300|31.928
912695400|1998-12-03 14:30:00|42.125|43.125|41.25|41.25|354000|31.311
912781800|1998-12-04 14:30:00|41.75|42.188|40.125|41.5|646800|31.501
913041000|1998-12-07 14:30:00|41.5|41.625|40.25|40.75|769500|30.931
913127400|1998-12-08 14:30:00|40.125|40.375|39.125|39.375|835200|29.888
913213800|1998-12-09 14:30:00|38.875|39.188|38.25|39|500000|29.603
913300200|1998-12-10 14:30:00|39.125|39.125|36.75|36.813|851100|27.943
913386600|1998-12-11 14:30:00|36.188|36.188|35.25|35.438|1138800|26.899
913645800|1998-12-14 14:30:00|35.75|35.938|34.688|34.75|1197600|26.377
913732200|1998-12-15 14:30:00|35.75|36.438|35.313|35.625|940600|27.041
913818600|1998-12-16 14:30:00|37.125|37.375|36.125|36.313|1538800|27.563
913905000|1998-12-17 14:30:00|37.063|37.875|37|37.5|481300|28.465
913991400|1998-12-18 14:30:00|37.688|37.688|36.125|36.625|496100|27.8
914250600|1998-12-21 14:30:00|36.625|37|36.063|36.313|965700|27.563
914337000|1998-12-22 14:30:00|37.5|38.125|37|37.5|1236900|28.465
914423400|1998-12-23 14:30:00|38.688|39|38.5|38.875|1253500|29.508
914509800|1998-12-24 14:30:00|39.063|39.25|38.563|38.938|166300|29.556
914855400|1998-12-28 14:30:00|40.188|40.5|39.75|40.5|701000|30.742
914941800|1998-12-29 14:30:00|40.688|40.75|39.375|39.625|611100|30.078
915028200|1998-12-30 14:30:00|39.625|39.625|38|38.375|240800|29.129
915114600|1998-12-31 14:30:00|38|38|36|36.063|648100|27.373
915460200|1999-01-04 14:30:00|38.375|38.75|34.5|34.563|2587600|26.235
915546600|1999-01-05 14:30:00|32.375|34.375|31.125|32.063|4437000|24.337
915633000|1999-01-06 14:30:00|33.5|33.875|32.313|33.563|2407400|25.476
915719400|1999-01-07 14:30:00|33.875|36|33.563|35.75|1699100|27.136
915805800|1999-01-08 14:30:00|35.25|35.375|34.125|34.5|1165800|26.187
916065000|1999-01-11 14:30:00|34.313|34.313|32.75|33.5|1024700|25.428
916151400|1999-01-12 14:30:00|32.625|32.75|32.063|32.125|804700|24.385
916237800|1999-01-13 14:30:00|32|33.5|31.75|32.813|1340600|24.906
916324200|1999-01-14 14:30:00|32.813|33.438|31.875|32|823700|24.29
916410600|1999-01-15 14:30:00|32.188|32.688|31.75|32.188|864000|24.432
916756200|1999-01-19 14:30:00|31|31.063|30.438|31|1453800|23.531
916842600|1999-01-20 14:30:00|29.688|30.563|29|29.688|2307400|22.534
916929000|1999-01-21 14:30:00|30.688|30.75|30|30.625|758700|23.246
917015400|1999-01-22 14:30:00|30.438|31.125|30.25|30.5|695600|23.151
917274600|1999-01-25 14:30:00|32.75|32.875|31.813|32.75|1177600|24.859
917361000|1999-01-26 14:30:00|33.5|37.375|33.438|37|2829600|28.085
917447400|1999-01-27 14:30:00|35.438|35.75|34|34.188|1826000|25.95
917533800|1999-01-28 14:30:00|33.188|33.688|32.813|33.5|1241000|25.428
917620200|1999-01-29 14:30:00|32.813|34.5|32.563|33.938|1042300|25.76
917879400|1999-02-01 14:30:00|33.688|33.688|32.5|33|561400|25.049
917965800|1999-02-02 14:30:00|32|32.063|31|31.5|757100|23.91
918052200|1999-02-03 14:30:00|31|31.938|30.813|31.75|575100|24.1
918138600|1999-02-04 14:30:00|32|32.25|31.563|32.031|559100|24.313
918225000|1999-02-05 14:30:00|32.688|32.813|32.063|32.563|489000|24.717
918484200|1999-02-08 14:30:00|32.063|32.25|31.375|32.031|436600|24.313
918570600|1999-02-09 14:30:00|31.063|31.125|30.5|30.563|643700|23.199
918657000|1999-02-10 14:30:00|30|30.125|29.563|30.125|793200|22.867
918743400|1999-02-11 14:30:00|30.313|31.5|29.938|31.188|620100|23.673
918829800|1999-02-12 14:30:00|29.938|30.375|29.25|29.813|951800|22.629
919175400|1999-02-16 14:30:00|29.563|30|29.25|29.25|656700|22.202
919261800|1999-02-17 14:30:00|29.125|29.875|29.125|29.438|415700|22.345
919348200|1999-02-18 14:30:00|29.5|30|29.25|29.875|353100|22.677
919434600|1999-02-19 14:30:00|29.375|29.5|29.063|29.188|417100|22.155
919693800|1999-02-22 14:30:00|29.75|30.438|29.438|30.313|622100|23.009
919780200|1999-02-23 14:30:00|31.375|31.813|30.938|31.25|650000|23.72
919866600|1999-02-24 14:30:00|32.25|32.938|31.688|31.75|1011300|24.1
919953000|1999-02-25 14:30:00|31.313|31.625|30.625|31.438|280000|23.863
920039400|1999-02-26 14:30:00|31.688|32|30.75|32|618900|24.29
920298600|1999-03-01 14:30:00|31.75|31.938|30.875|31.625|635200|24.005
920385000|1999-03-02 14:30:00|30.875|31.25|30.688|30.813|799600|23.388
920471400|1999-03-03 14:30:00|29.938|30.375|28.5|29.313|1538700|22.25
920557800|1999-03-04 14:30:00|28.563|29.188|28.188|29.063|1626800|22.06
920644200|1999-03-05 14:30:00|29.125|29.5|28.5|29.188|610700|22.155
920903400|1999-03-08 14:30:00|28.813|28.938|28.625|28.688|1018100|21.775
920989800|1999-03-09 14:30:00|28.125|28.125|27.125|27.375|1840100|20.779
921076200|1999-03-10 14:30:00|25.938|26.375|25.313|26.25|2377800|19.925
921162600|1999-03-11 14:30:00|25.813|28.5|25.375|27.188|2661100|20.637
921249000|1999-03-12 14:30:00|26.688|26.75|26.063|26.313|1019800|19.973
921508200|1999-03-15 14:30:00|26.188|26.688|26.063|26.563|379900|20.162
921594600|1999-03-16 14:30:00|26.563|27|26.438|26.875|451500|20.4
921681000|1999-03-17 14:30:00|26.563|26.625|26|26.125|448800|19.83
921767400|1999-03-18 14:30:00|25.688|26.25|25.438|26.25|566300|19.925
921853800|1999-03-19 14:30:00|26.375|26.625|26|26.063|612800|19.783
922113000|1999-03-22 14:30:00|25|25.625|24.75|25.625|1011300|19.451
922199400|1999-03-23 14:30:00|24.5|24.563|23.75|23.813|925100|18.075
922285800|1999-03-24 14:30:00|24.938|25.375|24.688|24.969|666400|18.953
922372200|1999-03-25 14:30:00|25|26.563|24.375|26.563|2260600|20.162
922458600|1999-03-26 14:30:00|25.125|26|25.063|25.625|1091800|19.451
922717800|1999-03-29 14:30:00|25.938|26.5|25.813|26.313|584100|19.973
922804200|1999-03-30 14:30:00|26.625|26.938|26.25|26.375|682000|20.02
922890600|1999-03-31 14:30:00|26.625|27.063|26.25|26.313|732500|19.973
922977000|1999-04-01 14:30:00|26.438|26.625|25.5|25.5|409700|19.356
923319000|1999-04-05 13:30:00|25.75|26.375|25.75|26.063|415500|19.783
923405400|1999-04-06 13:30:00|26.063|26.563|25.75|26.25|679800|19.925
923491800|1999-04-07 13:30:00|26.188|26.188|25.063|25.563|820200|19.403
923578200|1999-04-08 13:30:00|25.5|26|25.25|25.375|872900|19.261
923664600|1999-04-09 13:30:00|25.5|26.063|25.375|26.063|440400|19.783
923923800|1999-04-12 13:30:00|25.25|25.875|25.188|25.813|376100|19.593
924010200|1999-04-13 13:30:00|25.063|25.25|24.813|25.063|631400|19.024
924096600|1999-04-14 13:30:00|25.5|25.625|25.125|25.188|464500|19.119
924183000|1999-04-15 13:30:00|25.563|25.875|25.563|25.813|404300|19.593
924269400|1999-04-16 13:30:00|26.188|26.313|25.75|25.813|621400|19.593
924528600|1999-04-19 13:30:00|25.75|25.813|25.125|25.313|593200|19.214
924615000|1999-04-20 13:30:00|24.813|25.125|24.125|24.625|582800|18.692
924701400|1999-04-21 13:30:00|27.875|31.688|27.375|30.875|4937300|23.436
924787800|1999-04-22 13:30:00|30|30.375|28.875|29.563|1798600|22.44
924874200|1999-04-23 13:30:00|29.125|29.25|28.625|28.813|472600|21.87
925133400|1999-04-26 13:30:00|30.25|31|30|31|1212600|23.531
925219800|1999-04-27 13:30:00|31.188|31.5|30.375|31.125|728800|23.626
925306200|1999-04-28 13:30:00|30.875|31.5|30.5|30.875|619600|23.436
925392600|1999-04-29 13:30:00|30.875|31.063|30.625|31|437800|23.531
925479000|1999-04-30 13:30:00|31.5|32.063|30.938|31.375|730900|23.815
925738200|1999-05-03 13:30:00|31.75|32.938|31.625|32.75|676700|24.859
925824600|1999-05-04 13:30:00|31.875|32.25|31.5|31.938|565400|24.348|divid|0.142
925911000|1999-05-05 13:30:00|31.5|32.25|30.875|32.25|420900|24.586
925997400|1999-05-06 13:30:00|31.625|32|31.188|31.938|484700|24.348
926083800|1999-05-07 13:30:00|31.375|32|31.313|31.875|381100|24.3
926343000|1999-05-10 13:30:00|30.75|31.375|30.25|31|517000|23.633
926429400|1999-05-11 13:30:00|31.688|32.875|31.5|32.5|624700|24.777
926515800|1999-05-12 13:30:00|32.188|32.938|31.75|32.688|827500|24.92
926602200|1999-05-13 13:30:00|33.063|34.625|33.063|33.813|1869000|25.777
926688600|1999-05-14 13:30:00|32.75|33.188|32.5|32.688|695000|24.92
926947800|1999-05-17 13:30:00|32.938|33.438|32.5|33.188|571800|25.301
927034200|1999-05-18 13:30:00|33.188|34|33.188|33.625|430600|25.634
927120600|1999-05-19 13:30:00|35.438|36.25|35.063|36.25|2546500|27.636
927207000|1999-05-20 13:30:00|36.063|37.313|35.25|36.813|1873600|28.064
927293400|1999-05-21 13:30:00|35.938|36.25|35.5|36.125|757800|27.54
927552600|1999-05-24 13:30:00|35.875|36.125|34.938|35.188|485600|26.826
927639000|1999-05-25 13:30:00|34.875|34.938|34|34|411600|25.92
927725400|1999-05-26 13:30:00|34.125|35|33.938|35|349800|26.683
927811800|1999-05-27 13:30:00|34.063|34.25|33.25|33.438|579900|25.491
927898200|1999-05-28 13:30:00|33.5|33.625|33.25|33.563|283500|25.587
928243800|1999-06-01 13:30:00|32.125|32.188|31.563|32.125|659300|24.491
928330200|1999-06-02 13:30:00|31.188|32.375|31.125|32.313|463300|24.634
928416600|1999-06-03 13:30:00|32.313|32.625|32|32|314600|24.396
928503000|1999-06-04 13:30:00|31.938|32.5|31.813|32.375|222100|24.681
928762200|1999-06-07 13:30:00|32.375|33.125|32.125|32.938|329200|25.11
928848600|1999-06-08 13:30:00|33.188|33.188|32.25|32.5|218200|24.777
928935000|1999-06-09 13:30:00|31.938|32.75|31.625|32|245200|24.396
929021400|1999-06-10 13:30:00|32|32|31.188|31.5|121200|24.014
929107800|1999-06-11 13:30:00|31.875|31.938|31.063|31.063|768300|23.681
929367000|1999-06-14 13:30:00|31.063|31.375|31.063|31.25|203100|23.824
929453400|1999-06-15 13:30:00|31.688|32.125|31.625|32.125|146300|24.491
929539800|1999-06-16 13:30:00|33.875|35.875|33.563|35.75|2315100|27.254
929626200|1999-06-17 13:30:00|34.125|35.125|34.063|34.688|1967000|26.444
929712600|1999-06-18 13:30:00|34.875|34.875|33.438|33.875|705500|25.825
929971800|1999-06-21 13:30:00|34|34.5|33.875|34.375|277000|26.206
930058200|1999-06-22 13:30:00|33|33.25|32.375|32.5|675900|24.777
930144600|1999-06-23 13:30:00|32.438|32.688|32.375|32.563|757100|24.824
930231000|1999-06-24 13:30:00|32.5|33.188|32.5|32.938|265500|25.11
930317400|1999-06-25 13:30:00|32.875|33.188|32.875|32.938|238400|25.11
930576600|1999-06-28 13:30:00|32.875|33.313|32.688|33.188|78000|25.301
930663000|1999-06-29 13:30:00|33.063|33.625|33|33.625|372900|25.634
930749400|1999-06-30 13:30:00|33.625|34.688|33.313|34.625|341500|26.397
930835800|1999-07-01 13:30:00|34.313|34.875|33.875|34.75|429400|26.492
930922200|1999-07-02 13:30:00|34.75|36.125|34.688|35.813|858200|27.302
931267800|1999-07-06 13:30:00|35.813|35.813|34.938|35|392700|26.683
931354200|1999-07-07 13:30:00|33.5|33.688|33.063|33.188|749900|25.301
931440600|1999-07-08 13:30:00|32.188|33|32.063|32.875|431500|25.063
931527000|1999-07-09 13:30:00|32.75|32.875|32.125|32.875|419400|25.063
931786200|1999-07-12 13:30:00|32.875|34.188|32.75|33.75|684000|25.73
931872600|1999-07-13 13:30:00|33.625|33.625|32.75|33.438|521200|25.491
931959000|1999-07-14 13:30:00|33.5|34.625|33.375|34.5|1155400|26.301
932045400|1999-07-15 13:30:00|34.625|34.875|34|34.438|1320100|26.254
932131800|1999-07-16 13:30:00|34.125|34.25|33.875|34|484500|25.92
932391000|1999-07-19 13:30:00|33.875|34.5|33.625|34.5|882800|26.301
932477400|1999-07-20 13:30:00|33.75|34|33.25|33.438|1955300|25.491
932563800|1999-07-21 13:30:00|34.063|34.5|33.875|33.938|1054000|25.873
932650200|1999-07-22 13:30:00|33.75|33.938|33.5|33.625|915200|25.634
932736600|1999-07-23 13:30:00|34.375|34.75|34.188|34.375|227200|26.206
932995800|1999-07-26 13:30:00|34.188|34.375|33.875|34.125|503400|26.016
933082200|1999-07-27 13:30:00|34.438|34.438|33.625|34.125|517600|26.016
933168600|1999-07-28 13:30:00|33.875|33.938|33.5|33.75|332700|25.73
933255000|1999-07-29 13:30:00|32.5|32.563|31.75|32.375|1001200|24.681
933341400|1999-07-30 13:30:00|31.5|31.75|31.125|31.688|604400|24.157
933600600|1999-08-02 13:30:00|30.813|31.5|30.188|31.375|583200|23.919
933687000|1999-08-03 13:30:00|31.5|31.5|30.75|31.25|122500|23.824
933773400|1999-08-04 13:30:00|30.938|30.938|30.5|30.625|341000|23.347
933859800|1999-08-05 13:30:00|30.063|30.625|29.375|30.563|723000|23.3
933946200|1999-08-06 13:30:00|30.125|30.875|30.125|30.875|472200|23.538
934205400|1999-08-09 13:30:00|30.75|31.25|30.563|31.063|404000|23.681
934291800|1999-08-10 13:30:00|30.875|30.875|29.813|30.313|569100|23.109
934378200|1999-08-11 13:30:00|30.375|31|30.188|31|253900|23.633
934464600|1999-08-12 13:30:00|31.75|32.813|31.563|32.125|561100|24.491
934551000|1999-08-13 13:30:00|32.375|32.625|31.688|32.438|414100|24.729
934810200|1999-08-16 13:30:00|32|32.563|31.688|32.5|329500|24.777
934896600|1999-08-17 13:30:00|32.813|33.375|32.625|33|253700|25.158
934983000|1999-08-18 13:30:00|32.75|32.75|32.25|32.688|192900|24.92
935069400|1999-08-19 13:30:00|32.375|32.625|32.125|32.563|104500|24.824
935155800|1999-08-20 13:30:00|32.563|32.75|32.25|32.5|587800|24.777
935415000|1999-08-23 13:30:00|32.375|32.688|32.25|32.375|330600|24.681
935501400|1999-08-24 13:30:00|32|32.25|31.875|32.25|328100|24.586
935587800|1999-08-25 13:30:00|32.5|32.75|32.313|32.75|573200|24.967
935674200|1999-08-26 13:30:00|33.625|34|33.563|33.625|552900|25.634
935760600|1999-08-27 13:30:00|33.75|34.25|33.625|33.938|424400|25.873
936019800|1999-08-30 13:30:00|33.938|34.125|33.313|33.438|326200|25.491
936106200|1999-08-31 13:30:00|33.438|33.688|32.813|33|806000|25.158
936192600|1999-09-01 13:30:00|33.313|33.625|32.625|33.563|305500|25.587
936279000|1999-09-02 13:30:00|32.813|33|32.5|32.688|201500|24.92
936365400|1999-09-03 13:30:00|33.625|34|33.375|33.938|690600|25.873
936711000|1999-09-07 13:30:00|34.563|35.625|34.375|35.25|1738600|26.873
936797400|1999-09-08 13:30:00|35.563|38.188|35.313|37.625|4362700|28.684
936883800|1999-09-09 13:30:00|37.5|38.625|37.125|38.188|2957500|29.113
936970200|1999-09-10 13:30:00|38.625|39.313|38.25|39.25|2612000|29.923
937229400|1999-09-13 13:30:00|38.5|38.938|38.188|38.5|2071400|29.351
937315800|1999-09-14 13:30:00|38.063|38.375|37.438|37.625|721500|28.684
937402200|1999-09-15 13:30:00|36.563|36.75|35.688|35.813|1446200|27.302
937488600|1999-09-16 13:30:00|35.375|35.563|34.438|35.063|1026600|26.73
937575000|1999-09-17 13:30:00|35.438|35.688|34.563|35|1029700|26.683
937834200|1999-09-20 13:30:00|36.125|37.313|36|36.75|807200|28.017
937920600|1999-09-21 13:30:00|36.25|36.688|36.063|36.188|430400|27.588
938007000|1999-09-22 13:30:00|36.438|36.75|35.813|36.5|371500|27.826
938093400|1999-09-23 13:30:00|37.438|37.75|36.125|36.125|1373600|27.54
938179800|1999-09-24 13:30:00|35.875|37|35.875|37|972300|28.207
938439000|1999-09-27 13:30:00|37.125|37.875|37|37.688|1103900|28.731
938525400|1999-09-28 13:30:00|37|37.375|36.375|37.375|876000|28.493
938611800|1999-09-29 13:30:00|36.813|37.75|36.75|37.375|609400|28.493
938698200|1999-09-30 13:30:00|37.063|37.875|36.875|37.75|959000|28.779
938784600|1999-10-01 13:30:00|37.25|37.625|37.125|37.625|556200|28.684
939043800|1999-10-04 13:30:00|37.938|38.438|37.75|38.375|1059000|29.256
939130200|1999-10-05 13:30:00|38.625|39.438|38.625|39.188|1224400|29.875
939216600|1999-10-06 13:30:00|40.125|41.625|40.125|41.375|1563700|31.543
939303000|1999-10-07 13:30:00|40.688|41.188|40|40.75|1172500|31.066
939389400|1999-10-08 13:30:00|39.813|40.375|39.75|40.125|1632400|30.59
939648600|1999-10-11 13:30:00|40.438|40.813|40.125|40.313|602300|30.733
939735000|1999-10-12 13:30:00|39.125|39.25|38.688|38.938|901900|29.684
939821400|1999-10-13 13:30:00|37.063|37.188|34.875|35|6133900|26.683
939907800|1999-10-14 13:30:00|36|37.188|35.75|36.875|1766600|28.112
939994200|1999-10-15 13:30:00|36.125|36.375|35.563|36.063|979000|27.493
940253400|1999-10-18 13:30:00|36.063|36.188|35.125|35.938|662700|27.397
940339800|1999-10-19 13:30:00|36.313|36.688|36|36.5|370400|27.826
940426200|1999-10-20 13:30:00|34.5|34.875|34|34.5|2366200|26.301
940512600|1999-10-21 13:30:00|33.438|33.813|32.875|33.688|2028400|25.682
940599000|1999-10-22 13:30:00|34.313|34.813|34.25|34.75|1124600|26.492
940858200|1999-10-25 13:30:00|33.875|34.688|33.875|34.5|586900|26.301
940944600|1999-10-26 13:30:00|35|35.625|34.938|35.438|929800|27.016
941031000|1999-10-27 13:30:00|35.5|35.813|35.25|35.813|1004000|27.302
941117400|1999-10-28 13:30:00|35.75|35.875|35.438|35.813|460500|27.302
941203800|1999-10-29 13:30:00|36.313|36.938|36.313|36.563|638800|27.874
941466600|1999-11-01 14:30:00|36.438|36.75|36.25|36.313|290100|27.683
941553000|1999-11-02 14:30:00|36.313|36.813|35.938|36.375|383800|27.731
941639400|1999-11-03 14:30:00|36.625|36.813|35.688|35.938|768900|27.397
941725800|1999-11-04 14:30:00|36.375|36.625|34.688|35|614900|26.683
941812200|1999-11-05 14:30:00|34.813|35.625|34.625|35.375|393500|26.968
942071400|1999-11-08 14:30:00|35.5|35.938|35.375|35.938|757800|27.397
942157800|1999-11-09 14:30:00|36.188|36.25|35.313|35.563|492000|27.111
942244200|1999-11-10 14:30:00|35.813|36.75|35.75|36.5|731500|27.826
942330600|1999-11-11 14:30:00|37.25|37.875|37.063|37.813|534900|28.827
942417000|1999-11-12 14:30:00|37.688|37.875|37|37.813|262200|28.827
942676200|1999-11-15 14:30:00|36.5|37.313|36.5|37.313|566700|28.446
942762600|1999-11-16 14:30:00|37.5|38.25|37.375|38.188|776300|29.113
942849000|1999-11-17 14:30:00|37.813|37.938|36.875|37.25|925800|28.398
942935400|1999-11-18 14:30:00|37.125|37.188|36.438|37|716500|28.207
943021800|1999-11-19 14:30:00|36.063|37|36|37|1331700|28.207
943281000|1999-11-22 14:30:00|35.813|35.938|35.25|35.75|1069400|27.254
943367400|1999-11-23 14:30:00|35.563|35.625|34.5|34.938|501700|26.635
943453800|1999-11-24 14:30:00|34.688|34.938|34.375|34.875|850800|26.587
943626600|1999-11-26 14:30:00|35.125|35.438|35|35.25|233000|26.873
943885800|1999-11-29 14:30:00|34.313|34.375|33.75|34.313|800500|26.158
943972200|1999-11-30 14:30:00|34|34.125|33.5|33.563|627900|25.587
944058600|1999-12-01 14:30:00|33.125|33.188|32.625|33.125|660700|25.253
944145000|1999-12-02 14:30:00|35.125|35.25|34.375|35.188|2044800|26.826
944231400|1999-12-03 14:30:00|36.5|38|36.375|37.938|2270800|28.922
944490600|1999-12-06 14:30:00|40.188|41.188|40.063|41|2108600|31.257
944577000|1999-12-07 14:30:00|40.813|41.75|40.25|41.375|1314900|31.543
944663400|1999-12-08 14:30:00|41.375|42|41|41.125|1031700|31.352
944749800|1999-12-09 14:30:00|41.5|41.688|40.813|41.5|821300|31.638
944836200|1999-12-10 14:30:00|43.688|47|43.688|46.25|1426300|35.259
945095400|1999-12-13 14:30:00|46.875|55|46.875|53.75|4152100|40.977
945181800|1999-12-14 14:30:00|48.5|53|47.125|53|2465500|40.405
945268200|1999-12-15 14:30:00|46.938|52.75|46.125|50.688|2054200|38.642
945354600|1999-12-16 14:30:00|50.5|50.625|49.625|50.313|883100|38.356
945441000|1999-12-17 14:30:00|50.5|52.625|50.313|51.5|796000|39.262
945700200|1999-12-20 14:30:00|50.75|53.625|50.125|52.25|1275200|39.833
945786600|1999-12-21 14:30:00|52.125|54|52.063|53.625|594900|40.882
945873000|1999-12-22 14:30:00|52.5|52.5|50|50.813|590200|38.737
945959400|1999-12-23 14:30:00|49.938|50.563|49.625|50.438|383100|38.452
946305000|1999-12-27 14:30:00|50.438|50.438|48.813|49.75|399400|37.927
946391400|1999-12-28 14:30:00|49.688|50.75|49.563|49.875|574500|38.023
946477800|1999-12-29 14:30:00|49.938|50.813|49.75|50.813|283400|38.737
946564200|1999-12-30 14:30:00|50|52.938|50|52.25|323200|39.833
946650600|1999-12-31 14:30:00|53|53.25|52|52.063|177300|39.69
946909800|2000-01-03 14:30:00|52.563|52.875|50.25|51.313|665800|39.119
946996200|2000-01-04 14:30:00|49.563|50.688|46.5|46.75|2358800|35.64
947082600|2000-01-05 14:30:00|44.375|46.625|43.25|45.063|1433100|34.354
947169000|2000-01-06 14:30:00|46.5|46.875|44.75|44.875|957100|34.211
947255400|2000-01-07 14:30:00|53.5|60|53.25|60|4356100|45.742
947514600|2000-01-10 14:30:00|58.5|60.313|58|59.938|2478400|45.694
947601000|2000-01-11 14:30:00|58.125|59.438|57.563|58.063|1257400|44.265
947687400|2000-01-12 14:30:00|59.938|61.125|59.375|60.5|735700|46.123
947773800|2000-01-13 14:30:00|63.313|64.5|61.563|63|1256100|48.029
947860200|2000-01-14 14:30:00|63.938|63.938|62|62.5|454000|47.647
948205800|2000-01-18 14:30:00|60.188|61.25|59.625|61|630800|46.504
948292200|2000-01-19 14:30:00|59.375|60.813|59.375|60.813|306700|46.361
948378600|2000-01-20 14:30:00|62.625|62.813|60.938|62|568600|47.266
948465000|2000-01-21 14:30:00|60.813|61.5|60.313|61.5|441200|46.885
948724200|2000-01-24 14:30:00|62|64.5|62|62.5|1249200|47.647
948810600|2000-01-25 14:30:00|64.563|65.5|63.875|64.688|1192900|49.315
948897000|2000-01-26 14:30:00|64.375|70|63.875|69|2387600|52.603
948983400|2000-01-27 14:30:00|67.75|69.438|67.063|68.563|1656100|52.269
949069800|2000-01-28 14:30:00|69|71.375|68.063|68.313|1735600|52.079
949329000|2000-01-31 14:30:00|65.625|65.813|63.813|65.188|609200|49.696
949415400|2000-02-01 14:30:00|65.5|66.625|65|66.438|422500|50.649
949501800|2000-02-02 14:30:00|64.563|65.688|63.938|65|856700|49.553
949588200|2000-02-03 14:30:00|65.563|66.375|64.875|66.25|656200|50.506
949674600|2000-02-04 14:30:00|67.438|69.875|67.438|68.875|438300|52.508
949933800|2000-02-07 14:30:00|68.813|68.875|66.875|68.563|488700|52.269
950020200|2000-02-08 14:30:00|71|73.563|70.938|71.875|728900|54.795
950106600|2000-02-09 14:30:00|73|73.875|72|72.375|771300|55.176
950193000|2000-02-10 14:30:00|70.688|71.438|69.375|70.875|419300|54.032
950279400|2000-02-11 14:30:00|71.875|72.125|68.5|69.25|744900|52.793
950538600|2000-02-14 14:30:00|68.25|69.813|68|69.625|447300|53.079
950625000|2000-02-15 14:30:00|67.75|68|66.375|67.625|847800|51.555
950711400|2000-02-16 14:30:00|66.813|68.75|66.813|68|473300|51.84
950797800|2000-02-17 14:30:00|71.125|72.438|70.75|71.313|792500|54.366
950884200|2000-02-18 14:30:00|72|72.438|70.25|70.688|282800|53.889
951229800|2000-02-22 14:30:00|72|72.875|71.313|72.25|508100|55.081
951316200|2000-02-23 14:30:00|73.375|74.375|71.375|73.313|591800|55.891
951402600|2000-02-24 14:30:00|74.625|75|71|72.813|793400|55.509
951489000|2000-02-25 14:30:00|71|72.5|70.125|70.563|429900|53.794
951748200|2000-02-28 14:30:00|69.625|71.313|69.109|71|335100|54.128
951834600|2000-02-29 14:30:00|69.563|71.313|68.625|71.313|377000|54.366
951921000|2000-03-01 14:30:00|71.188|72|70.813|71.5|321200|54.509
952007400|2000-03-02 14:30:00|71.75|73.25|71.5|72.375|420700|55.176
952093800|2000-03-03 14:30:00|73.875|75.375|73.625|74.938|715000|57.129
952353000|2000-03-06 14:30:00|81.5|82.313|80.688|81.563|753500|62.18
952439400|2000-03-07 14:30:00|83.25|83.75|81.625|81.938|475400|62.466
952525800|2000-03-08 14:30:00|81.938|81.938|78.938|81.25|331100|61.942
952612200|2000-03-09 14:30:00|84.875|84.938|81.625|83.5|511600|63.657
952698600|2000-03-10 14:30:00|85.438|85.938|83.375|83.938|615500|63.991
952957800|2000-03-13 14:30:00|78.875|81|77.875|79.938|423600|60.941
953044200|2000-03-14 14:30:00|80.063|80.5|77.063|77.438|671100|59.035
953130600|2000-03-15 14:30:00|75.25|75.438|71.5|72.438|1408900|55.223
953217000|2000-03-16 14:30:00|74|74.563|69.125|71.813|1639500|54.747
953303400|2000-03-17 14:30:00|70.688|73.875|70.688|73|614800|55.652
953562600|2000-03-20 14:30:00|77.5|78.688|75.625|76.313|764000|58.178
953649000|2000-03-21 14:30:00|75|75.938|73.5|75.25|633200|57.368
953735400|2000-03-22 14:30:00|75.25|76.688|74|76.688|733800|58.463
953821800|2000-03-23 14:30:00|73.625|74.25|72|72.813|574000|55.509
953908200|2000-03-24 14:30:00|72.438|74.938|72.25|74.438|520700|56.748
954167400|2000-03-27 14:30:00|74.875|76.563|74.5|75.5|469800|57.558
954253800|2000-03-28 14:30:00|75.313|76|72.063|72.125|1061200|54.985
954340200|2000-03-29 14:30:00|68.75|69.625|56|59|6785100|44.979
954426600|2000-03-30 14:30:00|60.938|62.313|57.25|58|4030400|44.217
954513000|2000-03-31 14:30:00|61.25|61.5|57.25|59.75|2882200|45.551
954768600|2000-04-03 13:30:00|58.625|58.625|52.875|54.5|1535200|41.549
954855000|2000-04-04 13:30:00|55.813|55.813|49|53.125|2754300|40.5
954941400|2000-04-05 13:30:00|52.313|57.75|52.25|55.375|1497500|42.216
955027800|2000-04-06 13:30:00|59.063|59.438|58|59.188|638100|45.122
955114200|2000-04-07 13:30:00|59.313|59.938|57.375|58.563|1197000|44.646
955373400|2000-04-10 13:30:00|56.5|56.688|53.813|54.063|927500|41.215
955459800|2000-04-11 13:30:00|52|54|51.875|53.875|982800|41.072
955546200|2000-04-12 13:30:00|54.375|54.875|50|50|1249400|38.118
955632600|2000-04-13 13:30:00|51.25|51.438|49.125|49.75|1384600|37.927
955719000|2000-04-14 13:30:00|47.25|49.063|45.125|45.938|1189600|35.021
955978200|2000-04-17 13:30:00|48.188|51.25|48.125|50.5|1917800|38.499
956064600|2000-04-18 13:30:00|51.125|51.188|47.813|49.813|1452600|37.975
956151000|2000-04-19 13:30:00|52.5|52.938|48.125|48.375|2668400|36.879
956237400|2000-04-20 13:30:00|47.5|48|43.125|44.438|4138900|33.877
956583000|2000-04-24 13:30:00|42|42.813|40.75|42.813|2245400|32.639
956669400|2000-04-25 13:30:00|46.875|48.75|45.438|48.75|2925000|37.165
956755800|2000-04-26 13:30:00|49|49.313|48|48.375|1128600|36.879
956842200|2000-04-27 13:30:00|46.75|48.375|46.75|48|895500|36.593
956928600|2000-04-28 13:30:00|48.938|49.25|48.438|49.125|791000|37.451
957187800|2000-05-01 13:30:00|49.375|51.5|49.375|51|555100|38.88
957274200|2000-05-02 13:30:00|51.438|51.813|49.938|50|1121900|38.118
957360600|2000-05-03 13:30:00|49.563|49.563|46.5|47.438|743000|36.257|divid|0.127
957447000|2000-05-04 13:30:00|48.375|48.5|46.625|48.063|731100|36.734
957533400|2000-05-05 13:30:00|48.25|50.25|48.25|50.188|646200|38.358
957792600|2000-05-08 13:30:00|49.5|49.75|47.438|48.5|499200|37.069
957879000|2000-05-09 13:30:00|48.5|48.5|46.438|46.75|592800|35.731
957965400|2000-05-10 13:30:00|45.688|45.688|43|43.938|1082400|33.581
958051800|2000-05-11 13:30:00|44.563|45.313|43.375|45.313|895700|34.632
958138200|2000-05-12 13:30:00|46.5|46.875|45.688|46.125|850600|35.253
958397400|2000-05-15 13:30:00|45.688|45.938|44.875|45.625|1151100|34.871
958483800|2000-05-16 13:30:00|46.125|47.188|45.875|47.188|860300|36.065
958570200|2000-05-17 13:30:00|45.5|46.25|44.625|45.375|571900|34.68
958656600|2000-05-18 13:30:00|45.25|45.25|43.5|43.75|408600|33.438
958743000|2000-05-19 13:30:00|41.375|41.813|40.813|41.563|691000|31.766
959002200|2000-05-22 13:30:00|40.875|41.625|39.438|41.438|905300|31.671
959088600|2000-05-23 13:30:00|41.438|42.563|40.875|40.938|616500|31.289
959175000|2000-05-24 13:30:00|41.5|42.813|40.438|42.563|944600|32.531
959261400|2000-05-25 13:30:00|43.438|44.375|40.875|41.625|1645900|31.814
959347800|2000-05-26 13:30:00|42|42.688|41.313|42.063|546300|32.148
959693400|2000-05-30 13:30:00|42.563|44.125|42.563|44|510000|33.629
959779800|2000-05-31 13:30:00|43.563|44.688|42.75|42.875|515500|32.769
959866200|2000-06-01 13:30:00|44|46.5|43.813|46.188|636900|35.301
959952600|2000-06-02 13:30:00|50.25|51|48.375|48.5|800800|37.069
960211800|2000-06-05 13:30:00|48.125|49.375|47.875|49.375|521900|37.737
960298200|2000-06-06 13:30:00|49.5|49.5|47.375|47.563|1012400|36.352
960384600|2000-06-07 13:30:00|47.938|49.188|47.813|49.125|755300|37.546
960471000|2000-06-08 13:30:00|50.125|50.375|48.5|48.688|292800|37.212
960557400|2000-06-09 13:30:00|49.25|49.75|47.563|48|1463100|36.686
960816600|2000-06-12 13:30:00|47.813|47.813|46.625|46.75|423800|35.731
960903000|2000-06-13 13:30:00|46.625|46.875|45.813|46.75|849200|35.731
960989400|2000-06-14 13:30:00|49.125|50.188|48.75|48.813|1025200|37.307
961075800|2000-06-15 13:30:00|50.688|50.75|49.625|50.438|662500|38.549
961162200|2000-06-16 13:30:00|50.563|50.563|49.063|49.25|416900|37.642
961421400|2000-06-19 13:30:00|50|51.938|49.438|51.688|697600|39.505
961507800|2000-06-20 13:30:00|52.688|53.563|52.25|53.5|633000|40.89
961594200|2000-06-21 13:30:00|51.313|51.75|50.188|51.75|882100|39.553
961680600|2000-06-22 13:30:00|51.625|51.688|49.125|49.125|838900|37.546
961767000|2000-06-23 13:30:00|49.563|50|48.25|50|689700|38.215
962026200|2000-06-26 13:30:00|50.438|51.25|49.125|49.625|884800|37.928
962112600|2000-06-27 13:30:00|49.875|51|49.563|50.375|604000|38.502
962199000|2000-06-28 13:30:00|49.188|50.25|49.188|49.75|630000|38.024
962285400|2000-06-29 13:30:00|46.375|47.688|45.75|47.25|715700|36.113
962371800|2000-06-30 13:30:00|46|47|45.688|46.625|609700|35.636
962631000|2000-07-03 13:30:00|46.188|47.25|45.625|46.875|210200|35.827
962803800|2000-07-05 13:30:00|47.938|48.688|46.063|46.313|1671800|35.397
962890200|2000-07-06 13:30:00|45.75|46.5|45.313|46.25|519500|35.349
962976600|2000-07-07 13:30:00|46.25|47.625|46.063|46.688|497200|35.683
963235800|2000-07-10 13:30:00|46.625|47.438|46.375|47|760200|35.922
963322200|2000-07-11 13:30:00|46.688|46.938|45.813|46.063|1135800|35.206
963408600|2000-07-12 13:30:00|48.813|49.438|47.938|48.75|739800|37.26
963495000|2000-07-13 13:30:00|51.25|52.125|50.813|51.375|783700|39.266
963581400|2000-07-14 13:30:00|51.938|52.5|51.188|52.313|266200|39.983
963840600|2000-07-17 13:30:00|54.25|55.125|53.313|54.688|955800|41.798
963927000|2000-07-18 13:30:00|52.625|52.625|51.938|52.125|396300|39.839
964013400|2000-07-19 13:30:00|50|51.25|49.75|49.75|709900|38.024
964099800|2000-07-20 13:30:00|54.75|59.5|54.75|58.75|3129700|44.903
964186200|2000-07-21 13:30:00|58|59.625|57.063|59.125|1030900|45.189
964445400|2000-07-24 13:30:00|59.5|60.563|57.313|57.688|924000|44.091
964531800|2000-07-25 13:30:00|58.25|58.313|56.75|57.5|179300|43.947
964618200|2000-07-26 13:30:00|56.875|57.313|55.688|56.563|377400|43.231
964704600|2000-07-27 13:30:00|57.125|57.375|54.625|54.875|230100|41.941
964791000|2000-07-28 13:30:00|54.375|55.063|52.75|53.5|506300|40.89
965050200|2000-07-31 13:30:00|55.875|56|55|55.75|309300|42.61
965136600|2000-08-01 13:30:00|56.625|57.313|56.25|56.563|454800|43.231
965223000|2000-08-02 13:30:00|56.313|56.563|55.75|55.813|164700|42.658
965309400|2000-08-03 13:30:00|52.5|54.375|52|54.25|435500|41.463
965395800|2000-08-04 13:30:00|55.188|55.5|54|54.125|666100|41.368
965655000|2000-08-07 13:30:00|55.125|55.813|54.75|55.813|313700|42.658
965741400|2000-08-08 13:30:00|55.25|56.688|55.188|56.625|334600|43.279
965827800|2000-08-09 13:30:00|57.438|57.563|56.75|57.563|352400|43.995
965914200|2000-08-10 13:30:00|57.438|58.75|57.125|58.125|305400|44.425
966000600|2000-08-11 13:30:00|60|62|59.625|62|887900|47.387
966259800|2000-08-14 13:30:00|61.313|63.5|60.438|63.375|535200|48.438
966346200|2000-08-15 13:30:00|61.375|61.75|60.688|61.125|533100|46.718
966432600|2000-08-16 13:30:00|61.313|62.438|61.313|62.375|336500|47.673
966519000|2000-08-17 13:30:00|60.813|62.813|60.813|62.625|719600|47.864
966605400|2000-08-18 13:30:00|61.813|61.813|60.688|61.625|446000|47.1
966864600|2000-08-21 13:30:00|59.938|60.313|59.125|60|358900|45.858
966951000|2000-08-22 13:30:00|60|60.25|59.188|59.25|449600|45.285
967037400|2000-08-23 13:30:00|58.25|59.25|57.625|59.125|475000|45.189
967123800|2000-08-24 13:30:00|59.625|60.625|59.438|60.5|480200|46.24
967210200|2000-08-25 13:30:00|61.938|62.813|61.875|62.813|281600|48.008
967469400|2000-08-28 13:30:00|61.5|62.5|61.375|62.25|278300|47.578
967555800|2000-08-29 13:30:00|61|61.5|60.813|61.063|161800|46.67
967642200|2000-08-30 13:30:00|61.25|61.375|60.25|61|259600|46.622
967728600|2000-08-31 13:30:00|63.125|64.188|63.063|64.188|329700|49.059
967815000|2000-09-01 13:30:00|66.688|68.188|66.25|67.813|610800|51.829
968160600|2000-09-05 13:30:00|67.688|68.875|67.438|67.813|391500|51.829
968247000|2000-09-06 13:30:00|65|65.188|63.75|63.875|357800|48.82
968333400|2000-09-07 13:30:00|63.75|66|63.563|65.125|348200|49.775
968419800|2000-09-08 13:30:00|64.125|64.125|62.688|63.313|324400|48.39
968679000|2000-09-11 13:30:00|63.25|63.313|60.75|61.438|298700|46.957
968765400|2000-09-12 13:30:00|61.563|62.25|60.188|60.438|202600|46.192
968851800|2000-09-13 13:30:00|58.875|59.688|58.625|59.688|305800|45.619
968938200|2000-09-14 13:30:00|61.625|61.813|58.75|59.188|332400|45.237
969024600|2000-09-15 13:30:00|59.125|59.188|57.313|57.563|400800|43.995
969283800|2000-09-18 13:30:00|57.563|57.563|55.313|55.438|438400|42.371
969370200|2000-09-19 13:30:00|55.563|57.125|55.563|56.75|304600|43.374
969456600|2000-09-20 13:30:00|56.938|57.625|55.063|56|403100|42.801
969543000|2000-09-21 13:30:00|54.688|55.688|53.813|54.313|1408700|41.511
969629400|2000-09-22 13:30:00|54.75|59|54.375|59|1033400|45.094
969888600|2000-09-25 13:30:00|59.75|60.75|57.875|58|459500|44.329
969975000|2000-09-26 13:30:00|59.813|60.25|58.875|59.938|639500|45.81
970061400|2000-09-27 13:30:00|62|62.125|61|61.375|407000|46.909
970147800|2000-09-28 13:30:00|60|63.313|60|63.313|325300|48.39
970234200|2000-09-29 13:30:00|62.5|63|61.313|61.5|237700|47.005
970493400|2000-10-02 13:30:00|62.5|63.438|62|62.188|326400|47.53
970579800|2000-10-03 13:30:00|62.5|62.875|59.375|59.5|1195300|45.476
970666200|2000-10-04 13:30:00|57.5|60.5|56.563|59.375|799500|45.38
970752600|2000-10-05 13:30:00|56.25|56.5|55.375|56.125|576900|42.896
970839000|2000-10-06 13:30:00|56.063|56.25|50.875|52.5|970500|40.126
971098200|2000-10-09 13:30:00|51.563|51.563|50.125|50.625|1519300|38.693
971184600|2000-10-10 13:30:00|51.25|51.438|49.375|49.75|1110000|38.024
971271000|2000-10-11 13:30:00|46.313|48.875|46.188|47.375|712500|36.209
971357400|2000-10-12 13:30:00|49.625|49.813|47.125|47.5|930400|36.304
971443800|2000-10-13 13:30:00|50|53.563|49.875|53.063|701900|40.556
971703000|2000-10-16 13:30:00|52.375|52.938|51.5|52.25|343000|39.935
971789400|2000-10-17 13:30:00|52.438|52.938|50.5|50.938|519300|38.932
971875800|2000-10-18 13:30:00|48.438|52.5|48.25|51.438|1099800|39.314
971962200|2000-10-19 13:30:00|49.75|50.313|46.688|47.313|1732100|36.161
972048600|2000-10-20 13:30:00|44.75|46.125|44.25|46.125|1172400|35.253
972307800|2000-10-23 13:30:00|44.563|46.25|44|46.25|378400|35.349
972394200|2000-10-24 13:30:00|48|50.125|47.875|48.563|685500|37.116
972480600|2000-10-25 13:30:00|46.688|48.125|45.438|45.625|366600|34.871
972567000|2000-10-26 13:30:00|47.375|48.188|46.188|47.875|394700|36.591
972653400|2000-10-27 13:30:00|49.625|49.938|48.625|49.75|219600|38.024
972916200|2000-10-30 14:30:00|48.188|49|47.438|48.188|287300|36.83
973002600|2000-10-31 14:30:00|49.438|51|49.125|51|223900|38.979
973089000|2000-11-01 14:30:00|50.563|51.438|50.25|51.188|300700|39.123
973175400|2000-11-02 14:30:00|51|51|49.375|50.563|308700|38.645
973261800|2000-11-03 14:30:00|50.625|51.625|50.625|51.25|165700|39.17
973521000|2000-11-06 14:30:00|52.5|53.125|52.125|52.25|103100|39.935
973607400|2000-11-07 14:30:00|50.813|51.875|50.688|51.813|169200|39.6
973693800|2000-11-08 14:30:00|51.125|51.438|49.938|50|233200|38.215
973780200|2000-11-09 14:30:00|47.563|49.563|47.25|49.125|237100|37.546
973866600|2000-11-10 14:30:00|45.813|46.438|44.625|45.563|468400|34.823
974125800|2000-11-13 14:30:00|42.563|44.5|42.563|43.438|269200|33.199
974212200|2000-11-14 14:30:00|44.563|46.438|44.563|46.313|324900|35.397
974298600|2000-11-15 14:30:00|44.938|46|44.438|45.063|246800|34.441
974385000|2000-11-16 14:30:00|43.25|43.375|40.563|40.563|524600|31.002
974471400|2000-11-17 14:30:00|42.063|42.75|40.438|40.875|418700|31.241
974730600|2000-11-20 14:30:00|40.125|40.438|39.188|39.188|312700|29.951
974817000|2000-11-21 14:30:00|40.125|41.063|39.625|40.063|372000|30.62
974903400|2000-11-22 14:30:00|37.188|37.5|36|36.625|382000|27.993
975076200|2000-11-24 14:30:00|38.875|39.063|37.75|37.938|328800|28.996
975335400|2000-11-27 14:30:00|39.375|39.75|38.313|38.813|330200|29.664
975421800|2000-11-28 14:30:00|36.938|37.313|35.5|35.813|461400|27.372
975508200|2000-11-29 14:30:00|34.938|35.25|33.563|34.188|561800|26.13
975594600|2000-11-30 14:30:00|32.625|34|32.125|33.25|545100|25.413
975681000|2000-12-01 14:30:00|34.125|35.688|34.125|34.688|702600|26.512
975940200|2000-12-04 14:30:00|34.75|35.438|34.563|35.063|359500|26.798
976026600|2000-12-05 14:30:00|36.438|39.75|36.438|39.438|416800|30.142
976113000|2000-12-06 14:30:00|39.313|40.688|37.813|38.813|496600|29.664
976199400|2000-12-07 14:30:00|37.938|39|37.563|37.813|333200|28.9
976285800|2000-12-08 14:30:00|40.375|41.125|39.375|39.75|339200|30.381
976545000|2000-12-11 14:30:00|41.375|42.375|40.875|42.375|358400|32.387
976631400|2000-12-12 14:30:00|41.313|41.313|39.688|39.813|255600|30.429
976717800|2000-12-13 14:30:00|40.313|40.375|38.5|38.5|185900|29.426
976804200|2000-12-14 14:30:00|38.938|39.375|37.5|37.5|219600|28.661
976890600|2000-12-15 14:30:00|35.75|36.313|34.75|35.688|339800|27.276
977149800|2000-12-18 14:30:00|34.938|35.25|34.125|34.625|245400|26.464
977236200|2000-12-19 14:30:00|34.688|36.313|34.125|34.188|420400|26.13
977322600|2000-12-20 14:30:00|33.5|33.688|31.875|31.938|544700|24.41
977409000|2000-12-21 14:30:00|31.5|33.625|31|31.75|823700|24.267
977495400|2000-12-22 14:30:00|32.813|33.75|30.563|32.063|644200|24.505
977841000|2000-12-26 14:30:00|32.063|32.75|31.438|32.75|235200|25.031
977927400|2000-12-27 14:30:00|32.75|33.188|32.063|33|363900|25.222
978013800|2000-12-28 14:30:00|33.25|33.688|33.188|33.563|347000|25.652
978100200|2000-12-29 14:30:00|33.625|34.438|33.125|33.688|472900|25.747
978445800|2001-01-02 14:30:00|32.313|32.375|30|30.313|1203100|23.168
978532200|2001-01-03 14:30:00|29.188|35.875|29.125|35.75|1905800|27.324
978618600|2001-01-04 14:30:00|31.063|31.563|29.5|29.813|1107900|22.786
978705000|2001-01-05 14:30:00|30.875|30.938|29.125|29.25|776500|22.356
978964200|2001-01-08 14:30:00|36.063|36.313|33.375|36.125|2014800|27.61
979050600|2001-01-09 14:30:00|36|38.75|36|38.75|1109200|29.617
979137000|2001-01-10 14:30:00|37|40.125|36.813|40|1317500|30.572
979223400|2001-01-11 14:30:00|41.125|44.063|40.875|43.875|999300|33.534
979309800|2001-01-12 14:30:00|41.5|43.25|41.375|42.313|1074500|32.339
979655400|2001-01-16 14:30:00|40.125|41.688|39.875|41.688|625700|31.862
979741800|2001-01-17 14:30:00|44|44.313|43.188|44.125|594700|33.725
979828200|2001-01-18 14:30:00|43.188|44.25|42.625|44.188|412100|33.773
979914600|2001-01-19 14:30:00|45.313|45.375|43.563|44.75|886700|34.202
980173800|2001-01-22 14:30:00|42.125|44.688|42.125|44.625|554300|34.107
980260200|2001-01-23 14:30:00|43.563|44.75|41.938|43|1225100|32.865
980346600|2001-01-24 14:30:00|45|46.375|44.75|45.688|1426000|34.919
980433000|2001-01-25 14:30:00|46.813|47.5|46|46.063|457700|35.206
980519400|2001-01-26 14:30:00|45.563|46.188|45.25|45.563|493500|34.823
980778600|2001-01-29 14:30:00|45.7|46.74|45.35|46.31|232700|35.395
980865000|2001-01-30 14:30:00|46.99|46.99|45.9|46.85|331800|35.808
980951400|2001-01-31 14:30:00|48.25|49.1|47.53|47.64|544400|36.411
981037800|2001-02-01 14:30:00|47.64|47.93|47.1|47.42|197400|36.243
981124200|2001-02-02 14:30:00|47.51|47.76|45|45.83|514500|35.028
981383400|2001-02-05 14:30:00|46.42|46.74|45.87|46.09|513000|35.227
981469800|2001-02-06 14:30:00|45.82|45.89|45.28|45.36|647500|34.669
981556200|2001-02-07 14:30:00|44.32|44.74|43.13|44.04|480900|33.66
981642600|2001-02-08 14:30:00|44.08|44.36|42.85|42.86|314500|32.758
981729000|2001-02-09 14:30:00|42.74|42.98|41.7|41.73|676900|31.894
981988200|2001-02-12 14:30:00|41.73|42.45|41.52|42.2|471100|32.254
982074600|2001-02-13 14:30:00|42.44|42.65|41.74|41.92|403400|32.04
982161000|2001-02-14 14:30:00|41.05|42.39|40.1|42.3|1179500|32.33
982247400|2001-02-15 14:30:00|43.64|44.4|43.37|43.51|411500|33.255
982333800|2001-02-16 14:30:00|42.89|44.34|42.88|44.34|685600|33.889
982679400|2001-02-20 14:30:00|43.8|44.2|42.64|42.8|565500|32.712
982765800|2001-02-21 14:30:00|42.79|43.58|41.6|42.4|477900|32.406
982852200|2001-02-22 14:30:00|40.85|41.3|40.15|41.11|932600|31.42
982938600|2001-02-23 14:30:00|39.24|39.6|36.8|39.35|1057800|30.075
983197800|2001-02-26 14:30:00|39.2|39.8|38.29|39.55|611700|30.228
983284200|2001-02-27 14:30:00|39.82|40.4|38.45|38.46|552900|29.395
983370600|2001-02-28 14:30:00|39.8|41|38.46|38.69|722300|29.571
983457000|2001-03-01 14:30:00|37.27|38.96|37.16|38.89|500700|29.724
983543400|2001-03-02 14:30:00|34.75|36.69|34|35.8|1710900|27.362
983802600|2001-03-05 14:30:00|37.35|37.35|35.85|35.98|812300|27.5
983889000|2001-03-06 14:30:00|38.1|38.25|37.4|37.4|366400|28.585
983975400|2001-03-07 14:30:00|39.21|39.35|38.3|38.45|402600|29.387
984061800|2001-03-08 14:30:00|38.7|38.84|36.83|36.95|1414800|28.241
984148200|2001-03-09 14:30:00|36.6|36.69|34.4|34.79|1404100|26.59
984407400|2001-03-12 14:30:00|33.3|33.49|31.65|31.79|1316100|24.297
984493800|2001-03-13 14:30:00|33.4|33.59|31.69|33.44|1559400|25.558
984580200|2001-03-14 14:30:00|31.08|33.6|30.86|32.8|1066200|25.069
984666600|2001-03-15 14:30:00|33.1|33.44|30.3|30.65|1337400|23.426
984753000|2001-03-16 14:30:00|29.69|29.88|28.5|28.59|1572900|21.851
985012200|2001-03-19 14:30:00|29.25|29.8|28.55|29.7|651800|22.7
985098600|2001-03-20 14:30:00|30.78|31.4|29.5|29.51|1006600|22.555
985185000|2001-03-21 14:30:00|29.38|29.8|28.62|28.9|879600|22.088
985271400|2001-03-22 14:30:00|28.65|31.25|27.63|31|1295300|23.693
985357800|2001-03-23 14:30:00|30.05|30.68|29.6|30.5|842300|23.311
985617000|2001-03-26 14:30:00|31.35|31.63|30.75|30.87|529400|23.594
985703400|2001-03-27 14:30:00|31.74|33.17|31.7|32.93|755200|25.168
985789800|2001-03-28 14:30:00|30.79|30.87|29.63|29.63|875600|22.646
985876200|2001-03-29 14:30:00|28.8|29.65|28.5|28.6|1057600|21.859
985962600|2001-03-30 14:30:00|29|29.5|27.85|28.99|581100|22.157
986218200|2001-04-02 13:30:00|27.2|27.89|26.52|27|889900|20.636
986304600|2001-04-03 13:30:00|25.16|25.4|23.57|24.39|1389600|18.641
986391000|2001-04-04 13:30:00|26.14|26.89|24.95|25.26|1455200|19.306
986477400|2001-04-05 13:30:00|28.21|30.35|28.21|30.19|904000|23.074
986563800|2001-04-06 13:30:00|28.35|28.41|27.68|27.8|920900|21.248
986823000|2001-04-09 13:30:00|28.48|28.62|27.63|28.23|553900|21.576
986909400|2001-04-10 13:30:00|29.22|30.85|29.22|30.7|1678700|23.464
986995800|2001-04-11 13:30:00|30.46|30.9|29.76|30.2|735100|23.082
987082200|2001-04-12 13:30:00|29.95|33.2|29.94|33.18|996000|25.36
987427800|2001-04-16 13:30:00|32.25|32.44|31.3|31.36|708200|23.968
987514200|2001-04-17 13:30:00|29.64|31.29|29.5|31.26|825900|23.892
987600600|2001-04-18 13:30:00|32.79|35.5|32.5|34.8|1956400|26.598
987687000|2001-04-19 13:30:00|36.79|38.8|36.45|38.59|2588500|29.494
987773400|2001-04-20 13:30:00|37.14|38.6|36.5|37.85|1258300|28.929
988032600|2001-04-23 13:30:00|35.51|36.21|35.26|35.55|482000|27.171
988119000|2001-04-24 13:30:00|36.39|37.73|36.1|36.65|462500|28.012
988205400|2001-04-25 13:30:00|37.06|38.25|37.06|38|436900|29.043
988291800|2001-04-26 13:30:00|38.7|39.19|38.36|39.01|957300|29.815
988378200|2001-04-27 13:30:00|39.05|40.18|39.05|40.03|476100|30.595
988637400|2001-04-30 13:30:00|39.65|40.34|39.52|40.3|893100|30.801
988723800|2001-05-01 13:30:00|39.7|40.99|39.52|40.99|647500|31.429|divid|0.128
988810200|2001-05-02 13:30:00|39.09|39.8|38.3|39.47|723300|30.263
988896600|2001-05-03 13:30:00|36.94|37.3|36.65|36.99|749500|28.362
988983000|2001-05-04 13:30:00|36.5|37.82|36.37|37.66|922900|28.875
989242200|2001-05-07 13:30:00|37.7|38.8|37.7|38.3|330900|29.366
989328600|2001-05-08 13:30:00|38.51|38.99|37.59|37.82|343600|28.998
989415000|2001-05-09 13:30:00|36.82|37.4|36.4|36.52|541100|28.001
989501400|2001-05-10 13:30:00|38.6|38.98|37.31|37.56|714100|28.799
989587800|2001-05-11 13:30:00|37.62|37.62|36.37|36.52|322900|28.001
989847000|2001-05-14 13:30:00|35.98|36.6|35.56|36.5|157600|27.986
989933400|2001-05-15 13:30:00|36.43|37|35.9|36.39|306700|27.902
990019800|2001-05-16 13:30:00|35.13|37.79|35.05|37.6|882100|28.829
990106200|2001-05-17 13:30:00|37.95|38.28|37.66|38.24|581200|29.32
990192600|2001-05-18 13:30:00|37.82|38.3|37.38|38.29|345600|29.358
990451800|2001-05-21 13:30:00|37.81|39.4|37.7|39.23|739400|30.079
990538200|2001-05-22 13:30:00|39.16|39.25|38.36|38.7|576100|29.673
990624600|2001-05-23 13:30:00|38.6|38.67|37.76|37.77|735900|28.96
990711000|2001-05-24 13:30:00|38.48|39.45|38.48|39.4|1297700|30.209
990797400|2001-05-25 13:30:00|39.17|39.17|37.95|38.4|533000|29.443
991143000|2001-05-29 13:30:00|37.5|37.5|36.2|36.58|343200|28.047
991229400|2001-05-30 13:30:00|35.02|35.73|34.76|35|786700|26.836
991315800|2001-05-31 13:30:00|34.57|36|34.57|35.11|467700|26.92
991402200|2001-06-01 13:30:00|34.39|35.28|34.15|35.23|719500|27.012
991661400|2001-06-04 13:30:00|36.18|36.5|35.75|36.5|732600|27.986
991747800|2001-06-05 13:30:00|37.23|38.2|37.12|37.81|1177500|28.99
991834200|2001-06-06 13:30:00|37.5|37.77|36.71|37.3|566400|28.599
991920600|2001-06-07 13:30:00|36.64|37.85|36.51|37.6|443600|28.829
992007000|2001-06-08 13:30:00|37.94|37.98|37.11|37.2|595300|28.523
992266200|2001-06-11 13:30:00|37.22|37.5|36.45|37.09|952800|28.438
992352600|2001-06-12 13:30:00|35.19|36.45|35.14|36.29|1158600|27.825
992439000|2001-06-13 13:30:00|36.44|37|36|36.15|536500|27.718
992525400|2001-06-14 13:30:00|34.66|35|33.25|33.52|1863400|25.701
992611800|2001-06-15 13:30:00|32.99|33.5|32.35|33.5|2019200|25.686
992871000|2001-06-18 13:30:00|33.4|33.59|32.77|32.89|793800|25.218
992957400|2001-06-19 13:30:00|35.98|35.98|34.82|34.93|1252400|26.782
993043800|2001-06-20 13:30:00|34.7|36.28|34.62|36.01|553200|27.61
993130200|2001-06-21 13:30:00|35.76|36.91|35.19|36.45|922500|27.948
993216600|2001-06-22 13:30:00|36.51|36.85|36.05|36.25|649600|27.794
993475800|2001-06-25 13:30:00|36.15|36.3|35.52|35.62|393500|27.311
993562200|2001-06-26 13:30:00|34.03|34.98|33.8|34.91|920600|26.767
993648600|2001-06-27 13:30:00|35.01|35.15|34.01|34.56|781500|26.498
993735000|2001-06-28 13:30:00|34.07|35.39|33.86|34.75|1048500|26.644
993821400|2001-06-29 13:30:00|33.79|35.85|33.41|35.09|1261900|26.905
994080600|2001-07-02 13:30:00|34.35|35.09|34.32|34.5|482600|26.452
994167000|2001-07-03 13:30:00|33.47|33.59|33.05|33.5|647200|25.686
994339800|2001-07-05 13:30:00|31.43|32.55|31|31.14|1085800|23.876
994426200|2001-07-06 13:30:00|30.29|30.29|29.3|29.3|966700|22.465
994685400|2001-07-09 13:30:00|29.58|29.71|29.05|29.53|792400|22.642
994771800|2001-07-10 13:30:00|30.61|30.75|29.43|29.57|1022600|22.672
994858200|2001-07-11 13:30:00|29.55|30.49|29.35|29.96|983800|22.971
994944600|2001-07-12 13:30:00|31.99|33.3|31.67|32.86|738100|25.195
995031000|2001-07-13 13:30:00|32.98|33.7|32.98|33.06|832100|25.348
995290200|2001-07-16 13:30:00|32.88|33.1|32|32.06|1014900|24.582
995376600|2001-07-17 13:30:00|31.26|32.74|31.12|32.74|898900|25.103
995463000|2001-07-18 13:30:00|30.83|31.6|30.65|31.15|772100|23.884
995549400|2001-07-19 13:30:00|33.93|35.89|33.78|34.85|3521200|26.721
995635800|2001-07-20 13:30:00|33.58|34.24|33.58|34.01|966500|26.077
995895000|2001-07-23 13:30:00|34.71|34.95|33.91|34.4|440000|26.376
995981400|2001-07-24 13:30:00|34.2|34.51|33.56|33.89|387000|25.985
996067800|2001-07-25 13:30:00|34.18|34.42|33.54|34.3|478500|26.299
996154200|2001-07-26 13:30:00|34.34|35.25|34|35.25|286600|27.027
996240600|2001-07-27 13:30:00|35.22|35.37|34.8|35.3|377400|27.066
996499800|2001-07-30 13:30:00|35.83|35.93|35.35|35.89|700100|27.518
996586200|2001-07-31 13:30:00|35.6|36.47|35.45|36.08|464600|27.664
996672600|2001-08-01 13:30:00|36.65|37.8|36.43|37.73|1590100|28.929
996759000|2001-08-02 13:30:00|38.74|38.84|37.64|37.7|1095100|28.906
996845400|2001-08-03 13:30:00|37.03|37.4|36.72|37.3|1470200|28.599
997104600|2001-08-06 13:30:00|36.16|36.68|36.11|36.25|703400|27.794
997191000|2001-08-07 13:30:00|36.5|37.17|36.35|36.7|480300|28.139
997277400|2001-08-08 13:30:00|36.45|36.56|35.53|35.53|1101400|27.242
997363800|2001-08-09 13:30:00|35.16|35.98|34.73|35.7|666200|27.372
997450200|2001-08-10 13:30:00|35.21|35.49|34.93|35.34|878600|27.096
997709400|2001-08-13 13:30:00|35.8|36.29|35.63|36.14|723600|27.71
997795800|2001-08-14 13:30:00|37.26|37.31|36.32|36.6|431700|28.063
997882200|2001-08-15 13:30:00|37.26|37.37|36.06|36.06|653100|27.649
997968600|2001-08-16 13:30:00|35.75|36.29|35.46|36.08|833400|27.664
998055000|2001-08-17 13:30:00|35.7|35.97|35.26|35.4|556600|27.142
998314200|2001-08-20 13:30:00|34.59|34.97|33.97|34.5|635700|26.452
998400600|2001-08-21 13:30:00|34.79|35.34|33.72|33.82|816100|25.931
998487000|2001-08-22 13:30:00|36.02|36.19|35.38|36.18|1103900|27.741
998573400|2001-08-23 13:30:00|36|36.04|34.9|35.12|670400|26.928
998659800|2001-08-24 13:30:00|35.98|36.9|35.98|36.89|468200|28.285
998919000|2001-08-27 13:30:00|36.7|37.35|36.23|37|307400|28.369
999005400|2001-08-28 13:30:00|36.4|36.51|35.48|35.66|575100|27.342
999091800|2001-08-29 13:30:00|36.1|36.32|35.26|35.4|641600|27.142
999178200|2001-08-30 13:30:00|34.5|34.89|33.6|34.15|857200|26.184
999264600|2001-08-31 13:30:00|33.13|34.95|33|34.49|1083700|26.445
999610200|2001-09-04 13:30:00|30.61|32.73|30.48|31.47|2535000|24.129
999696600|2001-09-05 13:30:00|31.75|31.9|30.91|31.3|1087700|23.999
999783000|2001-09-06 13:30:00|28.6|28.8|28.02|28.78|1008600|22.067
999869400|2001-09-07 13:30:00|29.02|29.59|28.8|29.25|784900|22.427
1000128600|2001-09-10 13:30:00|27.7|28.2|27.25|27.5|1830200|21.085
1000733400|2001-09-17 13:30:00|25.69|26.9|25.56|26.5|1636300|20.319
1000819800|2001-09-18 13:30:00|25.28|25.55|23.5|24.1|1177500|18.478
1000906200|2001-09-19 13:30:00|24.15|24.39|22.58|23.5|1812600|18.018
1000992600|2001-09-20 13:30:00|23.75|24.19|22.66|23|837200|17.635
1001079000|2001-09-21 13:30:00|21.5|23.6|21.31|23.25|1038900|17.827
1001338200|2001-09-24 13:30:00|24.62|25.5|24.43|25.25|606500|19.36
1001424600|2001-09-25 13:30:00|25.52|26.24|24.45|24.6|810500|18.862
1001511000|2001-09-26 13:30:00|25.9|26.09|24.91|25.01|854100|19.176
1001597400|2001-09-27 13:30:00|24.95|25.8|24.76|25.8|938900|19.782
1001683800|2001-09-28 13:30:00|26.38|26.63|25.92|25.92|995400|19.874
1001943000|2001-10-01 13:30:00|25.79|25.9|25.45|25.84|731700|19.812
1002029400|2001-10-02 13:30:00|26.04|27.1|25.99|27|743400|20.702
1002115800|2001-10-03 13:30:00|26.65|29.95|26.5|29.8|1937900|22.849
1002202200|2001-10-04 13:30:00|29.04|30.5|28.9|30.01|1304000|23.01
1002288600|2001-10-05 13:30:00|29.38|29.89|28.56|29.79|839100|22.841
1002547800|2001-10-08 13:30:00|28.39|29.25|28.17|28.93|437200|22.182
1002634200|2001-10-09 13:30:00|28.6|28.75|28|28.24|654000|21.653
1002720600|2001-10-10 13:30:00|28.4|30|28.14|29.75|770800|22.81
1002807000|2001-10-11 13:30:00|30.33|30.7|30|30.49|1304900|23.378
1002893400|2001-10-12 13:30:00|30.07|30.7|29.3|30|704200|23.002
1003152600|2001-10-15 13:30:00|29.83|29.83|28.96|29.69|827300|22.764
1003239000|2001-10-16 13:30:00|28.84|28.94|27.75|28.56|1366800|21.898
1003325400|2001-10-17 13:30:00|29.16|29.47|26.55|26.56|1967200|20.365
1003411800|2001-10-18 13:30:00|24.5|25.94|24.34|25.83|4311000|19.805
1003498200|2001-10-19 13:30:00|24.95|25.85|24.56|25.59|1432000|19.621
1003757400|2001-10-22 13:30:00|25.29|26.28|25.11|26.01|704600|19.943
1003843800|2001-10-23 13:30:00|26.49|26.81|26.01|26.01|710200|19.943
1003930200|2001-10-24 13:30:00|26.15|26.99|26.07|26.93|394700|20.648
1004016600|2001-10-25 13:30:00|25.75|27|25.33|27|1171700|20.702
1004103000|2001-10-26 13:30:00|26.16|26.48|25.85|26.22|778100|20.104
1004365800|2001-10-29 14:30:00|26|26|25.16|25.2|1150500|19.322
1004452200|2001-10-30 14:30:00|25.01|25.32|24.88|25.09|818700|19.237
1004538600|2001-10-31 14:30:00|26.24|26.54|25.5|25.7|474800|19.705
1004625000|2001-11-01 14:30:00|26.72|26.93|26.1|26.73|807300|20.495
1004711400|2001-11-02 14:30:00|26.9|27.14|26.21|26.5|560400|20.319
1004970600|2001-11-05 14:30:00|27.49|28.05|27.49|27.51|781400|21.093
1005057000|2001-11-06 14:30:00|28.49|29.19|27.32|29.11|1009100|22.32
1005143400|2001-11-07 14:30:00|29.01|29.84|28.85|29.52|1670500|22.634
1005229800|2001-11-08 14:30:00|30.02|30.59|29.51|29.65|1517200|22.734
1005316200|2001-11-09 14:30:00|28.54|29.12|28.5|28.82|969000|22.097
1005575400|2001-11-12 14:30:00|28.39|28.7|27.61|28.5|422000|21.852
1005661800|2001-11-13 14:30:00|28.88|28.95|28.18|28.9|991400|22.159
1005748200|2001-11-14 14:30:00|28.7|28.7|27.75|28.25|1231400|21.66
1005834600|2001-11-15 14:30:00|27.76|28.78|27.73|28.62|1017300|21.944
1005921000|2001-11-16 14:30:00|28.39|28.43|27.8|28.08|548000|21.53
1006180200|2001-11-19 14:30:00|28.49|29.28|28.45|29.11|946500|22.32
1006266600|2001-11-20 14:30:00|29.33|29.4|27.78|27.84|843800|21.346
1006353000|2001-11-21 14:30:00|28.45|28.75|28.03|28.75|844800|22.044
1006525800|2001-11-23 14:30:00|28.77|29.25|28.65|29.1|255600|22.312
1006785000|2001-11-26 14:30:00|29.65|29.95|29|29.43|789200|22.565
1006871400|2001-11-27 14:30:00|28.74|29.64|28.34|29.15|580800|22.35
1006957800|2001-11-28 14:30:00|27.82|28.85|27.82|28.12|737500|21.561
1007044200|2001-11-29 14:30:00|29.25|30.34|29.1|30.3|2627100|23.232
1007130600|2001-11-30 14:30:00|30.73|31.2|30.69|31.03|2351600|23.792
1007389800|2001-12-03 14:30:00|30.57|31.59|30.5|31.43|2077900|24.099
1007476200|2001-12-04 14:30:00|31.99|32.79|31.85|32.75|1370200|25.111
1007562600|2001-12-05 14:30:00|33.84|35.35|33.7|34.8|1423600|26.682
1007649000|2001-12-06 14:30:00|34.22|34.5|33.55|33.87|1161700|25.969
1007735400|2001-12-07 14:30:00|33.2|33.72|33.07|33.54|720700|25.716
1007994600|2001-12-10 14:30:00|32.36|32.88|32.08|32.64|759300|25.026
1008081000|2001-12-11 14:30:00|32.78|33.4|32.56|32.65|476400|25.034
1008167400|2001-12-12 14:30:00|33.35|33.55|32.67|33.01|977300|25.31
1008253800|2001-12-13 14:30:00|31.72|32.04|31.56|31.75|845200|24.344
1008340200|2001-12-14 14:30:00|32.09|32.3|31.3|32.3|1780900|24.766
1008599400|2001-12-17 14:30:00|32.43|33.39|32.4|33.3|367700|25.532
1008685800|2001-12-18 14:30:00|34.16|34.57|33.75|34.22|715100|26.238
1008772200|2001-12-19 14:30:00|32.71|33.85|32.58|33.39|985800|25.601
1008858600|2001-12-20 14:30:00|32.75|32.86|31.6|31.6|443600|24.229
1008945000|2001-12-21 14:30:00|32.02|32.28|31.74|32|300600|24.536
1009204200|2001-12-24 14:30:00|31.95|31.98|31.5|31.53|151800|24.175
1009377000|2001-12-26 14:30:00|31.4|32.15|31.4|31.64|240500|24.26
1009463400|2001-12-27 14:30:00|32.35|32.5|32.02|32.05|266100|24.574
1009549800|2001-12-28 14:30:00|32.04|32.7|32.01|32.66|247200|25.042
1009809000|2001-12-31 14:30:00|32.66|33.1|31.8|31.93|360900|24.482
1009981800|2002-01-02 14:30:00|32.45|32.45|31.87|32.41|601900|24.85
1010068200|2002-01-03 14:30:00|32.67|33.95|32.56|33.77|779900|25.893
1010154600|2002-01-04 14:30:00|34.37|35.34|33.71|35.15|1499500|26.951
1010413800|2002-01-07 14:30:00|34.9|34.96|33.94|34.09|1585800|26.138
1010500200|2002-01-08 14:30:00|33.07|33.5|32.55|33.22|861300|25.471
1010586600|2002-01-09 14:30:00|36.5|37.98|36.1|36.44|5545100|27.94
1010673000|2002-01-10 14:30:00|36.49|37.2|35.85|36.74|2416300|28.17
1010759400|2002-01-11 14:30:00|36.82|37.19|36.71|36.98|2667400|28.354
1011018600|2002-01-14 14:30:00|36.65|36.71|35.93|36.14|902000|27.71
1011105000|2002-01-15 14:30:00|36.13|36.46|35.95|36.2|909200|27.756
1011191400|2002-01-16 14:30:00|35.34|35.8|35.1|35.1|1413800|26.912
1011277800|2002-01-17 14:30:00|36|36.34|35.6|36.3|1095500|27.833
1011364200|2002-01-18 14:30:00|35.15|35.79|35|35.39|1244300|27.135
1011709800|2002-01-22 14:30:00|35.52|35.52|34.31|34.31|841500|26.307
1011796200|2002-01-23 14:30:00|35.44|36.84|35.03|36.8|2235200|28.216
1011882600|2002-01-24 14:30:00|37.11|37.11|36.34|36.59|2314100|28.055
1011969000|2002-01-25 14:30:00|35.55|36.7|35.5|36.6|1736800|28.063
1012228200|2002-01-28 14:30:00|36.3|36.49|35.67|36.15|814300|27.718
1012314600|2002-01-29 14:30:00|35.95|36.08|35.12|35.25|590500|27.027
1012401000|2002-01-30 14:30:00|34.48|34.79|34.1|34.68|1519000|26.59
1012487400|2002-01-31 14:30:00|35|35.18|34.35|35.06|925400|26.882
1012573800|2002-02-01 14:30:00|35.51|35.58|34.77|34.77|577600|26.659
1012833000|2002-02-04 14:30:00|35.18|35.49|34.3|34.39|828700|26.368
1012919400|2002-02-05 14:30:00|34.22|34.9|34.07|34.07|890900|26.123
1013005800|2002-02-06 14:30:00|33.6|34.07|32.9|33.41|1016600|25.617
1013092200|2002-02-07 14:30:00|33.41|33.8|33.04|33.51|1047000|25.693
1013178600|2002-02-08 14:30:00|33.13|33.16|32.19|32.72|1033000|25.088
1013437800|2002-02-11 14:30:00|33.92|34.4|33.83|34.36|636300|26.345
1013524200|2002-02-12 14:30:00|34.4|34.85|34.11|34.26|815400|26.268
1013610600|2002-02-13 14:30:00|34.44|34.9|34.37|34.85|469100|26.721
1013697000|2002-02-14 14:30:00|35.2|35.58|34.76|34.76|883000|26.652
1013783400|2002-02-15 14:30:00|34.76|34.99|33.9|34.11|536600|26.153
1014129000|2002-02-19 14:30:00|33.21|33.39|32.2|32.57|475300|24.973
1014215400|2002-02-20 14:30:00|33.04|33.8|32.45|33.75|584600|25.877
1014301800|2002-02-21 14:30:00|33.5|33.88|32.81|32.84|612800|25.18
1014388200|2002-02-22 14:30:00|32.82|33.13|32.51|33.13|1017100|25.402
1014647400|2002-02-25 14:30:00|33.35|34.59|33.22|34.4|730400|26.376
1014733800|2002-02-26 14:30:00|34.55|34.7|33.44|33.44|615200|25.64
1014820200|2002-02-27 14:30:00|34.3|34.53|33.15|33.51|794500|25.693
1014906600|2002-02-28 14:30:00|34.2|34.68|33.91|34.17|979000|26.199
1014993000|2002-03-01 14:30:00|33.88|35.32|33.65|35.32|1116500|27.081
1015252200|2002-03-04 14:30:00|34.91|36.15|34.66|36.06|1619400|27.649
1015338600|2002-03-05 14:30:00|35.23|36|35|35.55|1178700|27.257
1015425000|2002-03-06 14:30:00|35.74|36.69|35.7|36.69|451500|28.132
1015511400|2002-03-07 14:30:00|37.1|37.34|36.58|36.58|687900|28.047
1015597800|2002-03-08 14:30:00|36.44|36.79|36.02|36.3|1244000|27.833
1015857000|2002-03-11 14:30:00|36.05|36.98|36.02|36.8|899700|28.216
1015943400|2002-03-12 14:30:00|35.88|36.54|35.7|36.19|700900|27.748
1016029800|2002-03-13 14:30:00|36.32|36.52|36|36|588900|27.603
1016116200|2002-03-14 14:30:00|36.75|36.91|36.36|36.55|554300|28.024
1016202600|2002-03-15 14:30:00|36.55|37.84|36.55|37.79|1508800|28.975
1016461800|2002-03-18 14:30:00|38.17|38.9|38.17|38.84|1374100|29.78
1016548200|2002-03-19 14:30:00|38.84|39.04|38.61|38.76|778900|29.719
1016634600|2002-03-20 14:30:00|37.8|37.8|37.36|37.4|1255300|28.676
1016721000|2002-03-21 14:30:00|37.4|37.64|36.61|37.54|838500|28.783
1016807400|2002-03-22 14:30:00|37.6|37.6|37|37.1|445400|28.446
1017066600|2002-03-25 14:30:00|37.15|37.4|36.8|36.81|694900|28.224
1017153000|2002-03-26 14:30:00|37.1|37.78|37.08|37.54|768300|28.783
1017239400|2002-03-27 14:30:00|37.91|38.11|37.61|37.93|910900|29.082
1017325800|2002-03-28 14:30:00|38.01|38.17|37.2|37.2|775600|28.523
1017671400|2002-04-01 14:30:00|37.2|38.62|37.2|38.3|274100|29.366
1017757800|2002-04-02 14:30:00|36.4|36.65|35.65|35.65|2723000|27.334
1017844200|2002-04-03 14:30:00|35.4|35.59|34.61|35.01|903400|26.843
1017930600|2002-04-04 14:30:00|35.01|35.29|34.83|35.16|1790800|26.958
1018017000|2002-04-05 14:30:00|35.49|35.56|35.16|35.3|567900|27.066
1018272600|2002-04-08 13:30:00|33.44|34.63|33.4|34.45|1208200|26.414
1018359000|2002-04-09 13:30:00|34.03|34.1|33.27|33.28|594300|25.517
1018445400|2002-04-10 13:30:00|34.08|34.6|33.45|33.9|2224700|25.992
1018531800|2002-04-11 13:30:00|33.89|34.14|32.37|32.56|1475400|24.965
1018618200|2002-04-12 13:30:00|32.64|32.94|32.44|32.84|1067200|25.18
1018877400|2002-04-15 13:30:00|33.74|33.74|32.92|33.37|1015100|25.586
1018963800|2002-04-16 13:30:00|34.65|35.58|34.61|35.41|710700|27.15
1019050200|2002-04-17 13:30:00|34.65|34.67|34.07|34.25|2495200|26.261
1019136600|2002-04-18 13:30:00|34.06|35.06|33.89|34.83|1251800|26.705
1019223000|2002-04-19 13:30:00|35.08|35.4|34.68|35.31|1941700|27.073
1019482200|2002-04-22 13:30:00|33.85|34.17|33.8|34.08|1964900|26.13
1019568600|2002-04-23 13:30:00|33.77|34.19|33.45|33.45|1788800|25.647
1019655000|2002-04-24 13:30:00|33.57|33.7|33.18|33.35|1446900|25.571
1019741400|2002-04-25 13:30:00|32.93|33.34|32.58|33.34|839300|25.563
1019827800|2002-04-26 13:30:00|32.89|33.2|31.88|31.88|1145900|24.444
1020087000|2002-04-29 13:30:00|32.11|32.45|31.67|32|767700|24.536
1020173400|2002-04-30 13:30:00|31.63|32.9|31.56|32.6|762100|24.996
1020259800|2002-05-01 13:30:00|32.47|32.67|31.58|32.35|1230000|24.902|divid|0.128
1020346200|2002-05-02 13:30:00|30.82|30.98|29.92|30.25|2248700|23.285
1020432600|2002-05-03 13:30:00|30.52|30.7|29.66|29.85|2340300|22.977
1020691800|2002-05-06 13:30:00|30.45|30.72|29.57|29.85|1749800|22.977
1020778200|2002-05-07 13:30:00|29.71|29.84|28.55|28.75|3247800|22.131
1020864600|2002-05-08 13:30:00|30.6|31.59|30.37|31.59|1312900|24.317
1020951000|2002-05-09 13:30:00|31.06|31.06|29.77|29.95|934200|23.054
1021037400|2002-05-10 13:30:00|29.85|29.9|28.79|28.82|723600|22.184
1021296600|2002-05-13 13:30:00|29.09|30.2|29.05|30.19|1358600|23.239
1021383000|2002-05-14 13:30:00|30.98|31.16|30.55|30.85|1525300|23.747
1021469400|2002-05-15 13:30:00|30.23|31.49|29.96|30.78|1105300|23.693
1021555800|2002-05-16 13:30:00|30.83|31.13|30.51|30.78|435000|23.693
1021642200|2002-05-17 13:30:00|30.66|31.01|29.81|30.21|1254300|23.254
1021901400|2002-05-20 13:30:00|30.04|30.04|29.48|29.75|716700|22.9
1021987800|2002-05-21 13:30:00|29.28|29.34|27.83|27.89|2324900|21.469
1022074200|2002-05-22 13:30:00|27.1|27.3|25.7|26.06|5603000|20.06
1022160600|2002-05-23 13:30:00|27.16|27.43|26.53|27.07|3019100|20.837
1022247000|2002-05-24 13:30:00|26.65|26.99|26.3|26.55|1364900|20.437
1022592600|2002-05-28 13:30:00|27.2|27.29|26.56|26.99|969100|20.776
1022679000|2002-05-29 13:30:00|26.68|26.75|25.94|26.1|1765100|20.091
1022765400|2002-05-30 13:30:00|25.75|26.53|25.67|26.5|1223400|20.399
1022851800|2002-05-31 13:30:00|26.75|26.89|25.75|25.8|892700|19.86
1023111000|2002-06-03 13:30:00|26.03|26.25|25|25|1023500|19.244
1023197400|2002-06-04 13:30:00|25.31|26.5|25.3|26.27|1293900|20.222
1023283800|2002-06-05 13:30:00|26.1|26.8|25.55|26.65|2271700|20.514
1023370200|2002-06-06 13:30:00|26.57|26.65|25.75|26.4|1207000|20.322
1023456600|2002-06-07 13:30:00|25.5|26.74|25.41|26.33|1545000|20.268
1023715800|2002-06-10 13:30:00|26.86|26.96|26.14|26.3|891700|20.245
1023802200|2002-06-11 13:30:00|26.95|27.33|25.69|25.8|1471300|19.86
1023888600|2002-06-12 13:30:00|25.3|25.79|24.6|25.51|1739400|19.637
1023975000|2002-06-13 13:30:00|25.48|25.93|25.16|25.23|692900|19.421
1024061400|2002-06-14 13:30:00|24.5|24.85|24.03|24.24|1996700|18.659
1024320600|2002-06-17 13:30:00|24.2|25.04|24.15|24.92|1207400|19.182
1024407000|2002-06-18 13:30:00|24.77|25.15|24.66|24.9|667100|19.167
1024493400|2002-06-19 13:30:00|24.46|25.01|24.02|24.4|992700|18.782
1024579800|2002-06-20 13:30:00|23.7|23.78|22.85|23.76|1521400|18.289
1024666200|2002-06-21 13:30:00|23.75|23.91|22.86|22.86|1687300|17.597
1024925400|2002-06-24 13:30:00|22.36|22.85|21.25|22.79|1770500|17.543
1025011800|2002-06-25 13:30:00|22.75|22.94|22.37|22.68|1269400|17.458
1025098200|2002-06-26 13:30:00|21.56|23.09|21.5|22.92|1456200|17.643
1025184600|2002-06-27 13:30:00|23.71|24.22|23.33|23.85|938100|18.359
1025271000|2002-06-28 13:30:00|24|24.85|23.67|24.29|1242500|18.697
1025530200|2002-07-01 13:30:00|24.12|24.25|22.95|23.13|1038800|17.805
1025616600|2002-07-02 13:30:00|22.71|22.76|21.9|22.23|744400|17.112
1025703000|2002-07-03 13:30:00|21.19|22.85|21.05|22.85|1855400|17.589
1025875800|2002-07-05 13:30:00|22.65|23.86|22.55|23.51|1938800|18.097
1026135000|2002-07-08 13:30:00|23.2|23.7|22.81|22.94|590600|17.658
1026221400|2002-07-09 13:30:00|22.55|22.91|21.76|21.77|928400|16.758
1026307800|2002-07-10 13:30:00|22.26|22.42|21.35|21.35|900300|16.434
1026394200|2002-07-11 13:30:00|21.49|21.88|17.2|21.83|6667400|16.804
1026480600|2002-07-12 13:30:00|19.08|19.25|18.45|18.98|2435400|14.61
1026739800|2002-07-15 13:30:00|18.5|19.2|18.38|19.01|1098000|14.633
1026826200|2002-07-16 13:30:00|19.07|19.95|19.03|19.5|1585700|15.01
1026912600|2002-07-17 13:30:00|20.85|20.98|19.76|19.86|1276500|15.287
1026999000|2002-07-18 13:30:00|19.65|19.65|18.97|19.21|882500|14.787
1027085400|2002-07-19 13:30:00|19.03|19.22|18.75|18.76|615300|14.441
1027344600|2002-07-22 13:30:00|18.64|19|18.15|18.4|462100|14.164
1027431000|2002-07-23 13:30:00|18.05|18.36|17.75|17.8|520400|13.702
1027517400|2002-07-24 13:30:00|17.43|19.27|17.39|19.26|976500|14.826
1027603800|2002-07-25 13:30:00|18.1|18.52|17.81|18.13|797200|13.956
1027690200|2002-07-26 13:30:00|17.71|17.97|17.4|17.95|568800|13.817
1027949400|2002-07-29 13:30:00|18.72|19.45|18.53|19.1|1748100|14.702
1028035800|2002-07-30 13:30:00|19|19.64|18.69|19.5|883500|15.01
1028122200|2002-07-31 13:30:00|18.88|19.24|18.49|18.7|1051400|14.394
1028208600|2002-08-01 13:30:00|18.77|18.9|18.01|18.2|792000|14.01
1028295000|2002-08-02 13:30:00|18.33|18.33|17.16|17.7|960200|13.625
1028554200|2002-08-05 13:30:00|17.31|17.31|16.09|16.33|670100|12.57
1028640600|2002-08-06 13:30:00|16.75|17.68|16.75|17.45|1317100|13.432
1028727000|2002-08-07 13:30:00|17.95|18|16.69|17.5|946400|13.471
1028813400|2002-08-08 13:30:00|17.5|18.52|17.15|18.25|792200|14.048
1028899800|2002-08-09 13:30:00|18|18.85|17.86|18.55|413600|14.279
1029159000|2002-08-12 13:30:00|18.39|18.72|18.26|18.7|369500|14.394
1029245400|2002-08-13 13:30:00|18.5|19.25|18.27|18.33|731600|14.11
1029331800|2002-08-14 13:30:00|18.35|19|18.12|18.9|963300|14.548
1029418200|2002-08-15 13:30:00|19.02|19.14|18.53|18.66|1127600|14.364
1029504600|2002-08-16 13:30:00|18.65|19.1|18.4|19|903400|14.625
1029763800|2002-08-19 13:30:00|19.25|20.35|19.17|20.18|887700|15.534
1029850200|2002-08-20 13:30:00|20.14|20.28|19.6|19.84|549800|15.272
1029936600|2002-08-21 13:30:00|20.78|21.02|20.5|20.96|915000|16.134
1030023000|2002-08-22 13:30:00|21.42|21.59|21.25|21.44|1169300|16.504
1030109400|2002-08-23 13:30:00|20.88|20.92|19.92|19.92|662600|15.334
1030368600|2002-08-26 13:30:00|20.41|20.65|19.81|20.04|1025800|15.426
1030455000|2002-08-27 13:30:00|20.9|20.96|19.99|20|1623700|15.395
1030541400|2002-08-28 13:30:00|19.63|19.63|18.77|19.01|582500|14.633
1030627800|2002-08-29 13:30:00|18.77|20|18.77|19.76|967800|15.21
1030714200|2002-08-30 13:30:00|19.02|19.6|18.85|19.25|523400|14.818
1031059800|2002-09-03 13:30:00|17.73|17.98|17.49|17.7|935300|13.625
1031146200|2002-09-04 13:30:00|17.71|18.19|17.51|18.1|827300|13.933
1031232600|2002-09-05 13:30:00|17.1|17.54|16.5|16.84|875000|12.963
1031319000|2002-09-06 13:30:00|16.95|16.95|16.42|16.66|1348100|12.824
1031578200|2002-09-09 13:30:00|16.23|16.73|15.95|16.7|1321600|12.855
1031664600|2002-09-10 13:30:00|16.27|16.33|15.98|16.33|1342600|12.57
1031751000|2002-09-11 13:30:00|16.47|17.07|16.47|16.85|1124200|12.97
1031837400|2002-09-12 13:30:00|16.18|16.35|15.97|16|871100|12.316
1031923800|2002-09-13 13:30:00|14.99|15.37|14.79|15.28|1305300|11.762
1032183000|2002-09-16 13:30:00|14.64|14.7|13.9|14.02|1788500|10.792
1032269400|2002-09-17 13:30:00|14.41|14.49|13.8|14.15|1330500|10.892
1032355800|2002-09-18 13:30:00|13.5|14.18|13.37|14.18|1595500|10.915
1032442200|2002-09-19 13:30:00|13|13.25|12.82|12.88|2134500|9.914
1032528600|2002-09-20 13:30:00|13.7|13.9|13|13.4|1823300|10.315
1032787800|2002-09-23 13:30:00|12.7|12.82|12.34|12.7|1357600|9.776
1032874200|2002-09-24 13:30:00|12.45|13.3|12.36|12.95|1908100|9.968
1032960600|2002-09-25 13:30:00|12.96|12.96|11.9|12.61|1857100|9.707
1033047000|2002-09-26 13:30:00|12.71|12.83|12.02|12.17|939800|9.368
1033133400|2002-09-27 13:30:00|11.69|11.85|11.5|11.51|2364400|8.86
1033392600|2002-09-30 13:30:00|11|11.63|10.76|11.25|1755000|8.66
1033479000|2002-10-01 13:30:00|10.98|11.43|10.57|11.3|1893900|8.698
1033565400|2002-10-02 13:30:00|10.84|11.05|10.54|10.72|2581100|8.252
1033651800|2002-10-03 13:30:00|10.8|11.2|10.51|10.73|1441300|8.26
1033738200|2002-10-04 13:30:00|10.72|10.72|10.12|10.28|2583000|7.913
1033997400|2002-10-07 13:30:00|10.24|10.58|9.99|10.05|2166700|7.736
1034083800|2002-10-08 13:30:00|9.93|10.88|9.93|10.78|1830600|8.298
1034170200|2002-10-09 13:30:00|11.01|11.89|11.01|11.65|2488200|8.968
1034256600|2002-10-10 13:30:00|11.45|12.63|11.36|12.56|1646000|9.668
1034343000|2002-10-11 13:30:00|13.4|13.94|13.32|13.69|1282300|10.538
1034602200|2002-10-14 13:30:00|13.37|13.8|13.37|13.65|926900|10.507
1034688600|2002-10-15 13:30:00|14.85|14.85|14.37|14.51|1619500|11.169
1034775000|2002-10-16 13:30:00|13.78|13.95|13.3|13.4|1207000|10.315
1034861400|2002-10-17 13:30:00|16.81|16.98|15.55|16.85|5645500|12.97
1034947800|2002-10-18 13:30:00|17.24|18.15|16.87|18.15|4242000|13.971
1035207000|2002-10-21 13:30:00|17.82|19.29|17.69|19.1|2059500|14.702
1035293400|2002-10-22 13:30:00|17.89|18.3|17.26|17.61|2755900|13.555
1035379800|2002-10-23 13:30:00|17|17.79|16.76|17.79|2872400|13.694
1035466200|2002-10-24 13:30:00|18.06|18.45|17.8|17.9|1986400|13.779
1035552600|2002-10-25 13:30:00|18.48|19.39|18.48|19.3|1045200|14.856
1035815400|2002-10-28 14:30:00|19.43|19.44|18.62|18.75|977900|14.433
1035901800|2002-10-29 14:30:00|18.78|18.85|17.81|18.55|1317600|14.279
1035988200|2002-10-30 14:30:00|18.61|19.49|18.58|19.34|1014500|14.887
1036074600|2002-10-31 14:30:00|19.79|19.9|19.06|19.14|1133500|14.733
1036161000|2002-11-01 14:30:00|19.45|21.35|19.45|21.33|2384200|16.419
1036420200|2002-11-04 14:30:00|21.67|21.69|20.94|21.06|3746700|16.211
1036506600|2002-11-05 14:30:00|20.71|21.18|20.1|20.61|2098300|15.865
1036593000|2002-11-06 14:30:00|20.3|20.49|19.55|20.49|2612700|15.772
1036679400|2002-11-07 14:30:00|19.26|19.91|19.11|19.6|1722000|15.087
1036765800|2002-11-08 14:30:00|19.85|20.03|18.86|19.02|1451300|14.641
1037025000|2002-11-11 14:30:00|18.94|18.98|18.43|18.73|960900|14.418
1037111400|2002-11-12 14:30:00|19.35|19.87|19.14|19.7|1656000|15.164
1037197800|2002-11-13 14:30:00|19.24|19.7|19.11|19.47|678200|14.987
1037284200|2002-11-14 14:30:00|20.33|21.07|20.06|21.02|1375200|16.18
1037370600|2002-11-15 14:30:00|20.96|21.33|20.65|21.29|1810000|16.388
1037629800|2002-11-18 14:30:00|21.63|21.63|21|21.1|837000|16.242
1037716200|2002-11-19 14:30:00|20.4|21.05|20.23|20.77|1259800|15.988
1037802600|2002-11-20 14:30:00|20.24|21.22|20.24|21.21|970000|16.327
1037889000|2002-11-21 14:30:00|21.93|22.7|21.87|22.54|1457400|17.35
1037975400|2002-11-22 14:30:00|22.23|22.49|21.94|22|859000|16.935
1038234600|2002-11-25 14:30:00|21.88|22.59|21.88|22.51|1656000|17.327
1038321000|2002-11-26 14:30:00|21.98|22.14|21.14|21.32|1960000|16.411
1038407400|2002-11-27 14:30:00|21.6|22.79|21.43|22.65|1122900|17.435
1038580200|2002-11-29 14:30:00|22.59|22.61|22.01|22.25|595600|17.127
1038839400|2002-12-02 14:30:00|22.75|22.98|22.42|22.47|1973400|17.296
1038925800|2002-12-03 14:30:00|21.92|22.06|21.28|21.85|1052200|16.819
1039012200|2002-12-04 14:30:00|20.9|21.7|20.85|21.46|978000|16.519
1039098600|2002-12-05 14:30:00|21.92|21.95|20.59|20.96|796600|16.134
1039185000|2002-12-06 14:30:00|20.36|20.96|20.28|20.91|1016900|16.096
1039444200|2002-12-09 14:30:00|20.27|20.27|19.61|19.65|863200|15.126
1039530600|2002-12-10 14:30:00|19.79|20.04|19.72|19.97|802300|15.372
1039617000|2002-12-11 14:30:00|19.62|20.22|19.6|20.17|1107600|15.526
1039703400|2002-12-12 14:30:00|20.18|20.3|19.85|20.3|1017400|15.626
1039789800|2002-12-13 14:30:00|19.99|20.15|19.75|20.04|1117400|15.426
1040049000|2002-12-16 14:30:00|20.44|21.32|20.41|21.25|1493700|16.357
1040135400|2002-12-17 14:30:00|21.39|21.9|21.29|21.5|1865700|16.55
1040221800|2002-12-18 14:30:00|20.88|21.38|20.71|21.38|2121100|16.457
1040308200|2002-12-19 14:30:00|20.81|21.23|20.22|20.38|1898900|15.688
1040394600|2002-12-20 14:30:00|20.03|20.61|19.89|20.59|1162700|15.849
1040653800|2002-12-23 14:30:00|19.74|20.48|19.65|20.25|1912400|15.588
1040740200|2002-12-24 14:30:00|20.1|20.49|20.1|20.2|323400|15.549
1040913000|2002-12-26 14:30:00|20.36|20.42|19.9|19.98|371900|15.38
1040999400|2002-12-27 14:30:00|19.96|20.17|19.4|19.6|788900|15.087
1041258600|2002-12-30 14:30:00|19.6|19.77|19.02|19.2|866300|14.779
1041345000|2002-12-31 14:30:00|19.1|19.55|19.05|19.5|640400|15.01
1041517800|2003-01-02 14:30:00|20.22|21.44|20.13|21.16|1055800|16.288
1041604200|2003-01-03 14:30:00|21.99|22.46|21.98|22.16|2128900|17.058
1041863400|2003-01-06 14:30:00|22.24|23.24|22.16|23.09|1525500|17.774
1041949800|2003-01-07 14:30:00|23|23.4|22.68|23.25|1853300|17.897
1042036200|2003-01-08 14:30:00|22.4|22.77|22.4|22.49|2407400|17.312
1042122600|2003-01-09 14:30:00|23.77|24.3|23.65|24.15|5395300|18.59
1042209000|2003-01-10 14:30:00|23.9|25.08|23.9|25|2507200|19.244
1042468200|2003-01-13 14:30:00|25.06|25.15|24.06|24.1|1588900|18.551
1042554600|2003-01-14 14:30:00|24.23|24.58|24.11|24.3|2570200|18.705
1042641000|2003-01-15 14:30:00|24.42|24.5|23.99|24.1|1334600|18.551
1042727400|2003-01-16 14:30:00|23.8|24|23.61|23.68|1071600|18.228
1042813800|2003-01-17 14:30:00|22.5|22.79|22.45|22.68|1441300|17.458
1043159400|2003-01-21 14:30:00|22.58|22.82|22.11|22.3|912800|17.166
1043245800|2003-01-22 14:30:00|22.14|23.15|22.01|22.7|1836400|17.474
1043332200|2003-01-23 14:30:00|23.75|24.27|23.31|24.17|2170300|18.605
1043418600|2003-01-24 14:30:00|23.59|23.6|22.62|22.62|1998900|17.412
1043677800|2003-01-27 14:30:00|22.27|22.9|22.16|22.81|1135500|17.558
1043764200|2003-01-28 14:30:00|22.49|23.55|22.38|23.4|2209000|18.012
1043850600|2003-01-29 14:30:00|22.7|23.2|22.22|22.95|1803600|17.666
1043937000|2003-01-30 14:30:00|22.79|23.35|22.71|22.91|3718600|17.635
1044023400|2003-01-31 14:30:00|22.75|23.68|22.66|23.5|2388400|18.089
1044282600|2003-02-03 14:30:00|23.34|23.82|23.29|23.66|1870200|18.212
1044369000|2003-02-04 14:30:00|23.04|23.31|22.94|23.1|1775000|17.781
1044455400|2003-02-05 14:30:00|23.15|23.88|23|23.29|1838700|17.928
1044541800|2003-02-06 14:30:00|23.23|23.42|22.8|23.21|1421300|17.866
1044628200|2003-02-07 14:30:00|23.56|23.6|23.03|23.16|1920300|17.828
1044887400|2003-02-10 14:30:00|22.86|23.05|22.38|22.9|2156100|17.627
1044973800|2003-02-11 14:30:00|23.13|23.71|23.04|23.05|1544700|17.743
1045060200|2003-02-12 14:30:00|23.13|23.5|23.05|23.11|1204600|17.789
1045146600|2003-02-13 14:30:00|23.19|23.36|23.1|23.27|1611000|17.912
1045233000|2003-02-14 14:30:00|23.33|23.8|21.81|22.66|6016800|17.443
1045578600|2003-02-18 14:30:00|23.02|23.5|22.94|23.35|1908700|17.974
1045665000|2003-02-19 14:30:00|23.2|23.24|22.63|22.85|1566800|17.589
1045751400|2003-02-20 14:30:00|22.91|23.22|22.83|23.17|1874900|17.835
1045837800|2003-02-21 14:30:00|22.85|23.08|22.46|22.98|1954400|17.689
1046097000|2003-02-24 14:30:00|22.9|23.14|22.8|22.87|2210800|17.604
1046183400|2003-02-25 14:30:00|22.11|22.5|21.77|22.5|1773900|17.32
1046269800|2003-02-26 14:30:00|21.97|22.4|21.7|21.7|1577800|16.704
1046356200|2003-02-27 14:30:00|21.11|21.17|20.62|20.74|3745200|15.965
1046442600|2003-02-28 14:30:00|21.17|21.25|20.7|20.9|2414300|16.088
1046701800|2003-03-03 14:30:00|21.1|21.1|20.51|20.51|1262800|15.788
1046788200|2003-03-04 14:30:00|19.89|20.45|19.4|19.4|3940000|14.933
1046874600|2003-03-05 14:30:00|19.65|19.69|18.98|19.29|2843200|14.849
1046961000|2003-03-06 14:30:00|19.2|19.7|19.11|19.61|1665600|15.095
1047047400|2003-03-07 14:30:00|19.41|19.93|19.16|19.5|4035900|15.01
1047306600|2003-03-10 14:30:00|19.08|19.12|18.3|18.46|2873000|14.21
1047393000|2003-03-11 14:30:00|18.91|19.04|18.5|18.81|1740500|14.479
1047479400|2003-03-12 14:30:00|18.87|19.09|18.57|18.85|2419800|14.51
1047565800|2003-03-13 14:30:00|19.3|20.17|18.7|19.98|4502600|15.38
1047652200|2003-03-14 14:30:00|20.6|20.9|20.25|20.53|2858200|15.803
1047911400|2003-03-17 14:30:00|20.13|21.5|20.05|21.19|1844200|16.311
1047997800|2003-03-18 14:30:00|21.27|21.37|20.72|21.05|1190500|16.203
1048084200|2003-03-19 14:30:00|20.39|20.45|19.93|20.07|3717800|15.449
1048170600|2003-03-20 14:30:00|20.13|21|20.02|20.84|3131500|16.042
1048257000|2003-03-21 14:30:00|20.66|20.9|20.45|20.84|2183600|16.042
1048516200|2003-03-24 14:30:00|19.85|19.96|19.6|19.6|1049300|15.087
1048602600|2003-03-25 14:30:00|19.5|19.9|19.36|19.77|1158400|15.218
1048689000|2003-03-26 14:30:00|20.05|20.15|19.5|19.78|1246700|15.226
1048775400|2003-03-27 14:30:00|19.72|20.17|19.59|20|1089700|15.395
1048861800|2003-03-28 14:30:00|19.6|20.13|19.36|19.39|1613200|14.926
1049121000|2003-03-31 14:30:00|18.85|19.08|18.7|18.96|1482300|14.595
1049207400|2003-04-01 14:30:00|19.1|19.42|18.99|19.18|1257200|14.764
1049293800|2003-04-02 14:30:00|20.3|21.15|20.26|20.8|3018000|16.011
1049380200|2003-04-03 14:30:00|20.62|20.98|20.21|20.56|2929000|15.826
1049466600|2003-04-04 14:30:00|20.56|20.56|19.68|19.95|4182200|15.357
1049722200|2003-04-07 13:30:00|20.7|21.3|20.53|20.75|3448500|15.972
1049808600|2003-04-08 13:30:00|20.75|21.1|20.65|20.9|1664100|16.088
1049895000|2003-04-09 13:30:00|21.28|21.64|21|21.05|2593900|16.203
1049981400|2003-04-10 13:30:00|20.92|21.07|20.53|21|1741600|16.165
1050067800|2003-04-11 13:30:00|21.96|22.2|21.61|22|3655700|16.935
1050327000|2003-04-14 13:30:00|22.47|22.87|22.43|22.82|1123700|17.566
1050413400|2003-04-15 13:30:00|23.53|24.2|23.53|24.03|4383300|18.497
1050499800|2003-04-16 13:30:00|24.4|24.6|23.7|23.9|3859700|18.397
1050586200|2003-04-17 13:30:00|24.2|25.8|24.2|25.72|5395600|19.798
1050931800|2003-04-21 13:30:00|25.6|25.96|25.41|25.58|1582100|19.69
1051018200|2003-04-22 13:30:00|25|26.28|24.86|25.99|1959800|20.006
1051104600|2003-04-23 13:30:00|25|25.5|24.4|25.27|4610900|19.452
1051191000|2003-04-24 13:30:00|24.61|24.98|24.45|24.85|2469700|19.129
1051277400|2003-04-25 13:30:00|24.2|24.3|23.9|23.92|1879300|18.413
1051536600|2003-04-28 13:30:00|24.06|25.03|24.03|24.93|1697800|19.19
1051623000|2003-04-29 13:30:00|25.01|25.39|24.92|25.26|2711300|19.444
1051709400|2003-04-30 13:30:00|25.46|25.8|25.4|25.51|2069500|19.637
1051795800|2003-05-01 13:30:00|25.45|26.09|25.32|26.04|2282400|20.045
1051882200|2003-05-02 13:30:00|25.8|27.18|25.77|27|1945200|20.783
1052141400|2003-05-05 13:30:00|27.17|27.38|26.92|27.03|2181500|20.807
1052227800|2003-05-06 13:30:00|26.67|27.8|26.63|27.5|1771600|21.168
1052314200|2003-05-07 13:30:00|26.94|27.1|26.8|26.88|2384700|20.811|divid|0.159
1052400600|2003-05-08 13:30:00|26.25|26.52|26.16|26.35|1797600|20.401
1052487000|2003-05-09 13:30:00|26.33|26.95|26.22|26.92|1895300|20.842
1052746200|2003-05-12 13:30:00|26.1|26.86|26.04|26.43|1867500|20.463
1052832600|2003-05-13 13:30:00|26.17|26.39|25.94|26.09|1308000|20.2
1052919000|2003-05-14 13:30:00|26.08|26.34|25.65|26.21|2641900|20.293
1053005400|2003-05-15 13:30:00|26.24|26.48|26.07|26.27|1487600|20.339
1053091800|2003-05-16 13:30:00|26.27|26.49|26.08|26.1|1185800|20.208
1053351000|2003-05-19 13:30:00|25.76|25.82|24.68|24.68|1905800|19.108
1053437400|2003-05-20 13:30:00|25.35|25.43|24.93|24.95|1494000|19.317
1053523800|2003-05-21 13:30:00|24.97|25.4|24.81|25.34|1947900|19.619
1053610200|2003-05-22 13:30:00|25.4|25.95|25.38|25.8|1205100|19.975
1053696600|2003-05-23 13:30:00|25.82|26.14|25.79|25.9|842200|20.053
1054042200|2003-05-27 13:30:00|25.86|26.89|25.81|26.75|999600|20.711
1054128600|2003-05-28 13:30:00|27.21|27.67|27.17|27.4|1027900|21.214
1054215000|2003-05-29 13:30:00|27.65|28.08|27.45|27.58|1426100|21.353
1054301400|2003-05-30 13:30:00|27.94|28.48|27.94|28.48|1266000|22.05
1054560600|2003-06-02 13:30:00|28.68|29.27|28.55|28.63|2040600|22.166
1054647000|2003-06-03 13:30:00|28.52|29.06|28.47|28.78|1053900|22.282
1054733400|2003-06-04 13:30:00|29.25|29.88|29.25|29.45|2907200|22.801
1054819800|2003-06-05 13:30:00|29.32|29.45|29.05|29.4|1469200|22.763
1054906200|2003-06-06 13:30:00|31.14|31.7|30.72|30.72|3073200|23.785
1055165400|2003-06-09 13:30:00|31.16|31.85|31.11|31.64|3079000|24.497
1055251800|2003-06-10 13:30:00|33.19|33.59|32.41|32.73|2578500|25.341
1055338200|2003-06-11 13:30:00|31.77|32.06|31.55|32.02|3093100|24.791
1055424600|2003-06-12 13:30:00|31.37|31.95|30.88|31.85|2974400|24.659
1055511000|2003-06-13 13:30:00|32.35|32.42|31.62|32.06|2415500|24.822
1055770200|2003-06-16 13:30:00|32.55|33.4|32.38|33.4|1499200|25.859
1055856600|2003-06-17 13:30:00|33.53|33.64|32.9|32.9|1685100|25.472
1055943000|2003-06-18 13:30:00|32.91|32.91|31.15|31.24|4588300|24.187
1056029400|2003-06-19 13:30:00|30.95|31.18|30.25|30.35|2143900|23.498
1056115800|2003-06-20 13:30:00|30.22|30.85|29.93|30.36|2292900|23.506
1056375000|2003-06-23 13:30:00|30.23|30.36|29.6|29.9|1400200|23.15
1056461400|2003-06-24 13:30:00|29.61|30.13|29.45|29.79|1174700|23.064
1056547800|2003-06-25 13:30:00|29.39|29.98|29.22|29.35|1615800|22.724
1056634200|2003-06-26 13:30:00|29.42|29.6|29.16|29.33|1836800|22.708
1056720600|2003-06-27 13:30:00|29.74|30|29.3|29.43|1421200|22.786
1056979800|2003-06-30 13:30:00|29.96|30.08|28.95|29.22|2333900|22.623
1057066200|2003-07-01 13:30:00|28.75|28.98|28.25|28.85|2871800|22.337
1057152600|2003-07-02 13:30:00|29.5|30.2|29.4|29.96|2514400|23.196
1057239000|2003-07-03 13:30:00|29.28|29.67|29.08|29.21|874000|22.615
1057584600|2003-07-07 13:30:00|29.61|30.34|29.61|30.33|1042200|23.483
1057671000|2003-07-08 13:30:00|30.08|30.27|29.76|30.13|900900|23.328
1057757400|2003-07-09 13:30:00|30.33|30.8|30.16|30.52|1334700|23.63
1057843800|2003-07-10 13:30:00|29.96|30.3|29.89|29.91|837800|23.157
1057930200|2003-07-11 13:30:00|29.52|29.78|29.21|29.49|922700|22.832
1058189400|2003-07-14 13:30:00|29.87|30.35|29.7|29.97|1788800|23.204
1058275800|2003-07-15 13:30:00|30.8|30.86|30.24|30.41|1574700|23.544
1058362200|2003-07-16 13:30:00|30.56|30.75|30.22|30.7|1458700|23.769
1058448600|2003-07-17 13:30:00|28.67|28.67|27.81|28.09|3586400|21.748
1058535000|2003-07-18 13:30:00|28.52|28.96|28.37|28.65|2031400|22.182
1058794200|2003-07-21 13:30:00|27.65|27.79|27.47|27.65|1845600|21.408
1058880600|2003-07-22 13:30:00|27.65|27.86|27.35|27.59|1953900|21.361
1058967000|2003-07-23 13:30:00|28.03|28.19|27.7|28|802000|21.679
1059053400|2003-07-24 13:30:00|28.3|28.69|28.23|28.4|1505900|21.988
1059139800|2003-07-25 13:30:00|28.31|29|27.89|28.95|888000|22.414
1059399000|2003-07-28 13:30:00|29.53|29.87|29.35|29.61|1010800|22.925
1059485400|2003-07-29 13:30:00|29.95|29.95|29.25|29.33|1221000|22.708
1059571800|2003-07-30 13:30:00|29|29.16|28.78|28.86|477000|22.344
1059658200|2003-07-31 13:30:00|29.6|29.68|29.17|29.35|926000|22.724
1059744600|2003-08-01 13:30:00|29.35|29.47|28.89|28.92|837900|22.391
1060003800|2003-08-04 13:30:00|29.17|29.66|28.65|29.47|1145800|22.817
1060090200|2003-08-05 13:30:00|29.19|29.38|28.87|28.95|852300|22.414
1060176600|2003-08-06 13:30:00|28.6|28.84|28.25|28.37|991800|21.965
1060263000|2003-08-07 13:30:00|28.32|28.32|27.73|27.91|1296900|21.609
1060349400|2003-08-08 13:30:00|28.19|28.33|27.72|28.07|950700|21.733
1060608600|2003-08-11 13:30:00|27.82|28.02|27.6|27.82|1432600|21.539
1060695000|2003-08-12 13:30:00|27.86|28.03|27.62|28.01|1852700|21.686
1060781400|2003-08-13 13:30:00|28.58|28.6|28.18|28.21|1631300|21.841
1060867800|2003-08-14 13:30:00|27.8|28|27.65|27.72|3054300|21.462
1060954200|2003-08-15 13:30:00|27.8|27.84|27.41|27.56|957700|21.338
1061213400|2003-08-18 13:30:00|27.39|28.03|27.26|27.99|971900|21.671
1061299800|2003-08-19 13:30:00|28.61|28.88|28.25|28.82|1583900|22.313
1061386200|2003-08-20 13:30:00|28.39|28.65|28.2|28.37|883600|21.965
1061472600|2003-08-21 13:30:00|28.83|29.1|28.53|28.95|813400|22.414
1061559000|2003-08-22 13:30:00|29.62|29.67|28.63|28.65|1748200|22.182
1061818200|2003-08-25 13:30:00|28.55|28.6|28.27|28.3|581300|21.911
1061904600|2003-08-26 13:30:00|28.26|28.35|27.8|28.07|1438400|21.733
1061991000|2003-08-27 13:30:00|28.07|28.43|28.07|28.25|1356900|21.872
1062077400|2003-08-28 13:30:00|28.84|29.15|28.75|29.11|1673900|22.538
1062163800|2003-08-29 13:30:00|29.85|30.22|29.77|29.94|1765500|23.181
1062509400|2003-09-02 13:30:00|30.79|31.15|30.58|31.1|1852300|24.079
1062595800|2003-09-03 13:30:00|32.58|34.8|32.44|34.06|7080100|26.37
1062682200|2003-09-04 13:30:00|34.06|34.7|33.65|34.5|2985500|26.711
1062768600|2003-09-05 13:30:00|33.86|34.4|33.81|34.01|2253900|26.332
1063027800|2003-09-08 13:30:00|33.73|34.45|33.67|34.15|2038900|26.44
1063114200|2003-09-09 13:30:00|33.82|33.97|33.1|33.19|2822700|25.697
1063200600|2003-09-10 13:30:00|32.85|32.91|32.25|32.25|1687300|24.969
1063287000|2003-09-11 13:30:00|32.96|33.09|32.57|32.82|1612900|25.41
1063373400|2003-09-12 13:30:00|31.77|32.42|31.55|32.1|4345300|24.853
1063632600|2003-09-15 13:30:00|32.42|32.46|31.93|31.94|1325000|24.729
1063719000|2003-09-16 13:30:00|32.38|32.95|32.33|32.84|1172200|25.426
1063805400|2003-09-17 13:30:00|33.5|33.65|33.31|33.48|1750900|25.921
1063891800|2003-09-18 13:30:00|33.5|34.18|33.37|34|1901800|26.324
1063978200|2003-09-19 13:30:00|34|34|33.52|33.82|1910400|26.185
1064237400|2003-09-22 13:30:00|33.47|33.47|33.02|33.2|1338200|25.705
1064323800|2003-09-23 13:30:00|33.09|33.1|32.55|32.7|1742000|25.317
1064410200|2003-09-24 13:30:00|32.48|32.48|31.25|31.38|2007100|24.296
1064496600|2003-09-25 13:30:00|31.83|32.18|31.55|31.56|1811900|24.435
1064583000|2003-09-26 13:30:00|31.17|31.38|30.87|31.1|1252800|24.079
1064842200|2003-09-29 13:30:00|30.6|31.03|30.38|30.95|1682800|23.963
1064928600|2003-09-30 13:30:00|30.82|30.82|30.3|30.41|1765200|23.544
1065015000|2003-10-01 13:30:00|30.51|31.68|30.49|31.47|2885100|24.365
1065101400|2003-10-02 13:30:00|31.34|31.68|30.95|31.13|1981700|24.102
1065187800|2003-10-03 13:30:00|32.77|33.48|32.7|32.9|2574700|25.472
1065447000|2003-10-06 13:30:00|33.83|34.1|33.54|33.91|2497200|26.254
1065533400|2003-10-07 13:30:00|33.46|33.9|33.3|33.72|1194600|26.107
1065619800|2003-10-08 13:30:00|36.27|38.7|36.27|38.55|15386900|29.847
1065706200|2003-10-09 13:30:00|37.29|37.44|36.58|36.68|5577600|28.399
1065792600|2003-10-10 13:30:00|36.69|36.84|36.4|36.57|1790400|28.314
1066051800|2003-10-13 13:30:00|37.1|37.55|37.1|37.55|1193900|29.073
1066138200|2003-10-14 13:30:00|37.25|37.86|37.05|37.6|1209300|29.111
1066224600|2003-10-15 13:30:00|37.71|37.76|37.1|37.15|1876500|28.763
1066311000|2003-10-16 13:30:00|36.39|36.96|36.27|36.6|3347500|28.337
1066397400|2003-10-17 13:30:00|36.28|36.49|35.81|36|1461700|27.872
1066656600|2003-10-20 13:30:00|35.83|36.26|35.57|36|884900|27.872
1066743000|2003-10-21 13:30:00|35.64|36.25|35.52|36.03|1445000|27.896
1066829400|2003-10-22 13:30:00|35.5|36.08|35.4|35.89|1532600|27.787
1066915800|2003-10-23 13:30:00|35.53|35.83|35.32|35.7|977900|27.64
1067002200|2003-10-24 13:30:00|35.08|35.86|35.03|35.85|1693300|27.756
1067265000|2003-10-27 14:30:00|35.81|36.34|35.78|36.2|1704900|28.027
1067351400|2003-10-28 14:30:00|36.1|36.9|35.94|36.9|2617900|28.569
1067437800|2003-10-29 14:30:00|36.57|37.08|36.53|36.88|1620100|28.554
1067524200|2003-10-30 14:30:00|36.94|36.95|36.15|36.25|1658500|28.066
1067610600|2003-10-31 14:30:00|36.12|36.65|36.12|36.54|983600|28.291
1067869800|2003-11-03 14:30:00|37.13|37.35|36.83|37.18|1452900|28.786
1067956200|2003-11-04 14:30:00|36.2|36.8|36.12|36.47|2080000|28.236
1068042600|2003-11-05 14:30:00|36.43|37.25|36.43|37.11|1454600|28.732
1068129000|2003-11-06 14:30:00|37.54|38.68|37.49|38.3|2902900|29.653
1068215400|2003-11-07 14:30:00|38.43|38.93|38.19|38.63|2236800|29.909
1068474600|2003-11-10 14:30:00|38.08|38.54|37.96|38.06|1781700|29.467
1068561000|2003-11-11 14:30:00|37.6|38|37.54|37.75|1516300|29.227
1068647400|2003-11-12 14:30:00|38.05|39|38|38.98|1299800|30.18
1068733800|2003-11-13 14:30:00|38.57|38.95|38.56|38.7|1353800|29.963
1068820200|2003-11-14 14:30:00|38.81|39.08|38.26|38.28|3106800|29.638
1069079400|2003-11-17 14:30:00|38.28|38.28|37.16|37.46|1182600|29.003
1069165800|2003-11-18 14:30:00|37.69|37.87|36.72|36.73|1423800|28.438
1069252200|2003-11-19 14:30:00|36.82|37.34|36.67|37.06|1203200|28.693
1069338600|2003-11-20 14:30:00|37|37.55|36.79|37.06|2184400|28.693
1069425000|2003-11-21 14:30:00|37.51|37.64|37.34|37.59|817300|29.104
1069684200|2003-11-24 14:30:00|37.77|38.37|37.7|38.35|1327600|29.692
1069770600|2003-11-25 14:30:00|38.39|38.57|38|38.35|1753700|29.692
1069857000|2003-11-26 14:30:00|38.6|38.77|38.22|38.58|1149000|29.87
1070029800|2003-11-28 14:30:00|38.41|38.76|38.4|38.55|320900|29.847
1070289000|2003-12-01 14:30:00|39.06|39.6|39.06|39.6|2043800|30.66
1070375400|2003-12-02 14:30:00|39.09|39.73|39.09|39.42|1757200|30.52
1070461800|2003-12-03 14:30:00|39.95|40.15|39.77|39.81|2740700|30.822
1070548200|2003-12-04 14:30:00|40.6|40.74|39.9|40.44|1990900|31.31
1070634600|2003-12-05 14:30:00|39.72|39.95|39.28|39.45|892000|30.544
1070893800|2003-12-08 14:30:00|39.6|40.22|39.55|40.1|1048100|31.047
1070980200|2003-12-09 14:30:00|40.88|40.91|39.85|39.95|1707100|30.931
1071066600|2003-12-10 14:30:00|40.13|40.35|39.72|40.07|1462400|31.024
1071153000|2003-12-11 14:30:00|40.14|40.98|40.14|40.77|1615100|31.566
1071239400|2003-12-12 14:30:00|40.6|40.65|39.86|40.28|2402200|31.186
1071498600|2003-12-15 14:30:00|40.9|40.93|39.76|39.85|1457600|30.853
1071585000|2003-12-16 14:30:00|40.14|40.54|39.38|40.49|2143000|31.349
1071671400|2003-12-17 14:30:00|40.52|40.52|40.02|40.35|855300|31.24
1071757800|2003-12-18 14:30:00|40.2|40.86|40.12|40.71|2127200|31.519
1071844200|2003-12-19 14:30:00|40.52|40.58|40.37|40.45|1633500|31.318
1072103400|2003-12-22 14:30:00|40.49|40.85|40.37|40.8|1355400|31.589
1072189800|2003-12-23 14:30:00|40.59|41.08|40.53|40.79|868200|31.581
1072276200|2003-12-24 14:30:00|40.55|41.2|40.55|41.16|636700|31.868
1072449000|2003-12-26 14:30:00|41.3|41.5|41.16|41.26|230800|31.945
1072708200|2003-12-29 14:30:00|41.26|41.8|41.18|41.8|588700|32.363
1072794600|2003-12-30 14:30:00|41.8|41.91|41.55|41.6|360000|32.208
1072881000|2003-12-31 14:30:00|41.6|41.88|41.43|41.56|583100|32.177
1073053800|2004-01-02 14:30:00|42.75|42.9|42.09|42.3|879700|32.75
1073313000|2004-01-05 14:30:00|44.08|44.58|43.98|44.38|2551600|34.361
1073399400|2004-01-06 14:30:00|44.75|45.18|44.52|45|1780000|34.841
1073485800|2004-01-07 14:30:00|44.59|44.72|44.12|44.47|1844400|34.43
1073572200|2004-01-08 14:30:00|45.65|45.83|45.15|45.27|3124700|35.05
1073658600|2004-01-09 14:30:00|44.39|44.9|44.25|44.36|1483400|34.345
1073917800|2004-01-12 14:30:00|44.36|45|43.97|44.45|1249500|34.415
1074004200|2004-01-13 14:30:00|42.75|43.16|41.95|42.18|7190100|32.657
1074090600|2004-01-14 14:30:00|41.8|42.74|41.7|42.7|2909800|33.06
1074177000|2004-01-15 14:30:00|42.51|42.64|41.85|42.09|1584900|32.588
1074263400|2004-01-16 14:30:00|41.6|41.73|40.6|41.7|1797200|32.286
1074609000|2004-01-20 14:30:00|42.5|42.55|42.13|42.32|2127900|32.766
1074695400|2004-01-21 14:30:00|42.15|42.53|41.76|41.98|1850300|32.502
1074781800|2004-01-22 14:30:00|43.21|43.37|42.7|42.82|2344500|33.153
1074868200|2004-01-23 14:30:00|42.29|42.3|41.67|42.06|2815500|32.564
1075127400|2004-01-26 14:30:00|42.43|42.76|42.26|42.76|868200|33.106
1075213800|2004-01-27 14:30:00|42.88|43.03|42.34|42.43|811400|32.851
1075300200|2004-01-28 14:30:00|42.52|42.88|41.68|41.88|1315800|32.425
1075386600|2004-01-29 14:30:00|41.82|41.82|40.54|41.14|2882000|31.852
1075473000|2004-01-30 14:30:00|41.06|41.53|40.81|41.46|1692300|32.1
1075732200|2004-02-02 14:30:00|40.79|40.96|40.3|40.59|1636500|31.426
1075818600|2004-02-03 14:30:00|41.21|42.07|41.11|41.82|1018500|32.379
1075905000|2004-02-04 14:30:00|41.2|41.38|40.79|40.8|1214900|31.589
1075991400|2004-02-05 14:30:00|41.84|42.3|41.78|42.05|1161200|32.557
1076077800|2004-02-06 14:30:00|41.85|42.66|41.85|42.46|1528100|32.874
1076337000|2004-02-09 14:30:00|42.79|43.04|42.48|42.53|696500|32.928
1076423400|2004-02-10 14:30:00|42.66|43.29|42.65|43.14|1362000|33.401
1076509800|2004-02-11 14:30:00|43.35|44.14|43.2|44.05|1745800|34.105
1076596200|2004-02-12 14:30:00|44.05|44.21|43.86|44.14|1483100|34.175
1076682600|2004-02-13 14:30:00|44.32|44.47|43.25|43.46|752300|33.648
1077028200|2004-02-17 14:30:00|43.23|43.48|43|43.33|776700|33.548
1077114600|2004-02-18 14:30:00|43.29|43.31|42.5|42.59|1571000|32.975
1077201000|2004-02-19 14:30:00|43.03|43.2|42.48|42.7|2496200|33.06
1077287400|2004-02-20 14:30:00|42.69|42.69|40.8|41.81|2115300|32.371
1077546600|2004-02-23 14:30:00|42.08|42.14|40.83|40.95|2709300|31.705
1077633000|2004-02-24 14:30:00|40.48|41.18|40.19|40.79|2356300|31.581
1077719400|2004-02-25 14:30:00|40.67|40.94|40.15|40.6|1369200|31.434
1077805800|2004-02-26 14:30:00|39.08|39.86|38.9|39.75|2539800|30.776
1077892200|2004-02-27 14:30:00|39.63|39.78|39.05|39.6|2037200|30.66
1078151400|2004-03-01 14:30:00|40.27|40.44|39.95|40.24|2272000|31.155
1078237800|2004-03-02 14:30:00|39.74|40.02|39.19|39.45|2030400|30.544
1078324200|2004-03-03 14:30:00|39.35|39.96|39.2|39.89|2601200|30.884
1078410600|2004-03-04 14:30:00|39.9|40.24|39.77|40.17|1889400|31.101
1078497000|2004-03-05 14:30:00|40.15|40.88|40.15|40.75|1245000|31.55
1078756200|2004-03-08 14:30:00|40.65|40.94|40.05|40.14|1898900|31.078
1078842600|2004-03-09 14:30:00|40.35|40.6|39.78|40|2058600|30.969
1078929000|2004-03-10 14:30:00|38.95|39.13|38.5|38.58|2994000|29.87
1079015400|2004-03-11 14:30:00|37.79|38.34|37.63|37.71|2523800|29.196
1079101800|2004-03-12 14:30:00|38.13|38.31|37.66|38.08|1852400|29.483
1079361000|2004-03-15 14:30:00|37.56|37.59|36.85|36.97|1593100|28.623
1079447400|2004-03-16 14:30:00|37.87|37.95|36.71|37.35|1853900|28.918
1079533800|2004-03-17 14:30:00|37.87|38.46|37.73|38.26|1401500|29.622
1079620200|2004-03-18 14:30:00|38.28|38.63|37.99|38.44|2382600|29.762
1079706600|2004-03-19 14:30:00|38.43|38.58|38.02|38.22|2061300|29.591
1079965800|2004-03-22 14:30:00|37.37|37.46|36.71|37.31|1717600|28.887
1080052200|2004-03-23 14:30:00|37.85|37.9|37.36|37.55|1417500|29.073
1080138600|2004-03-24 14:30:00|37.44|38.06|37.19|37.53|1682500|29.057
1080225000|2004-03-25 14:30:00|37.91|38.9|37.87|38.76|2233800|30.009
1080311400|2004-03-26 14:30:00|37.92|38.17|37.51|37.9|3343500|29.344
1080570600|2004-03-29 14:30:00|38.63|39.27|38.63|38.85|1886800|30.079
1080657000|2004-03-30 14:30:00|38.85|39.28|38.8|39.13|997900|30.296
1080743400|2004-03-31 14:30:00|39.46|39.8|39.31|39.31|1818600|30.435
1080829800|2004-04-01 14:30:00|39.8|40.62|39.78|40.61|2570600|31.442
1080916200|2004-04-02 14:30:00|40.89|41.29|40.6|41.12|1708200|31.837
1081171800|2004-04-05 13:30:00|40.76|41.85|40.76|41.85|3312100|32.402
1081258200|2004-04-06 13:30:00|40.8|41.25|40.7|41.17|1648900|31.875
1081344600|2004-04-07 13:30:00|41.34|41.35|40.99|41.34|1716600|32.007
1081431000|2004-04-08 13:30:00|41.65|41.73|41.28|41.54|1393500|32.162
1081776600|2004-04-12 13:30:00|41.77|41.91|41.53|41.66|1027000|32.255
1081863000|2004-04-13 13:30:00|41.39|41.48|41.04|41.16|2115700|31.868
1081949400|2004-04-14 13:30:00|39.62|40.5|39.6|40.29|2048200|31.194
1082035800|2004-04-15 13:30:00|39.86|40.04|39.33|39.77|1375600|30.791
1082122200|2004-04-16 13:30:00|39.69|39.86|39.31|39.75|1037100|30.776
1082381400|2004-04-19 13:30:00|39.65|40|39.37|39.85|1196200|30.853
1082467800|2004-04-20 13:30:00|40.09|40.12|39.02|39.11|1011900|30.28
1082554200|2004-04-21 13:30:00|39.02|39.4|38.66|38.99|1596400|30.187
1082640600|2004-04-22 13:30:00|38.85|39.22|38.39|39.2|4183400|30.35
1082727000|2004-04-23 13:30:00|39.13|39.13|38.4|38.85|1866800|30.079
1082986200|2004-04-26 13:30:00|39.77|39.82|39.08|39.24|1649600|30.381
1083072600|2004-04-27 13:30:00|39.39|39.8|39.34|39.6|1797800|30.66
1083159000|2004-04-28 13:30:00|38.96|38.97|38.34|38.36|1457400|29.7
1083245400|2004-04-29 13:30:00|38.36|38.77|37.55|37.76|2715500|29.235
1083331800|2004-04-30 13:30:00|38.31|38.37|37.2|37.28|2167600|28.863
1083591000|2004-05-03 13:30:00|37.69|38.17|37.55|37.78|1402600|29.251
1083677400|2004-05-04 13:30:00|38.84|39.1|38.37|38.96|1533600|30.36|divid|0.244
1083763800|2004-05-05 13:30:00|38.9|39.32|38.74|39.21|998000|30.555
1083850200|2004-05-06 13:30:00|38.18|38.25|37.57|38|2093600|29.612
1083936600|2004-05-07 13:30:00|37.08|37.95|37.01|37.33|3360100|29.09
1084195800|2004-05-10 13:30:00|37.14|37.43|36.88|37.19|1174600|28.981
1084282200|2004-05-11 13:30:00|37.45|37.7|37.19|37.7|1218900|29.378
1084368600|2004-05-12 13:30:00|37.4|37.43|36.15|36.95|1630200|28.794
1084455000|2004-05-13 13:30:00|36.6|37.67|36.57|37.57|2970500|29.277
1084541400|2004-05-14 13:30:00|37.29|37.74|36.98|37.4|1932400|29.145
1084800600|2004-05-17 13:30:00|36.71|37.02|36.59|36.71|1098900|28.607
1084887000|2004-05-18 13:30:00|37.11|37.55|37.1|37.5|1217500|29.223
1084973400|2004-05-19 13:30:00|38.34|38.47|37.67|37.8|1244800|29.456
1085059800|2004-05-20 13:30:00|38.14|38.24|37.71|37.95|1144300|29.573
1085146200|2004-05-21 13:30:00|38.17|38.17|37.6|37.75|1140300|29.417
1085405400|2004-05-24 13:30:00|38.45|38.55|38.08|38.39|747900|29.916
1085491800|2004-05-25 13:30:00|38.6|39.48|38.47|39.41|1626900|30.711
1085578200|2004-05-26 13:30:00|39.3|39.54|38.97|39.54|921900|30.812
1085664600|2004-05-27 13:30:00|40.1|40.46|40.02|40.24|1553500|31.358
1085751000|2004-05-28 13:30:00|40.5|40.61|40.2|40.4|1095200|31.482
1086096600|2004-06-01 13:30:00|39.81|40.11|39.75|40.07|893300|31.225
1086183000|2004-06-02 13:30:00|40.46|40.46|39.97|40.08|726600|31.233
1086269400|2004-06-03 13:30:00|39.95|40|39.5|39.63|1009500|30.882
1086355800|2004-06-04 13:30:00|39.8|40.22|39.56|40.01|2095000|31.179
1086615000|2004-06-07 13:30:00|40.47|41.28|40.43|41.16|2292400|32.075
1086701400|2004-06-08 13:30:00|41.28|41.81|41.16|41.73|1289500|32.519
1086787800|2004-06-09 13:30:00|40.9|41.2|40.34|40.4|2147100|31.482
1086874200|2004-06-10 13:30:00|40.65|40.88|40.65|40.8|1070300|31.794
1087219800|2004-06-14 13:30:00|39.76|39.84|39.63|39.76|1785800|30.984
1087306200|2004-06-15 13:30:00|40.45|40.74|40.28|40.47|1517600|31.537
1087392600|2004-06-16 13:30:00|40.35|40.4|39.94|40.25|1001300|31.366
1087479000|2004-06-17 13:30:00|40.53|40.61|40.21|40.43|1345600|31.506
1087565400|2004-06-18 13:30:00|40.44|40.93|40.43|40.8|1151700|31.794
1087824600|2004-06-21 13:30:00|40.64|40.97|40.47|40.6|806500|31.638
1087911000|2004-06-22 13:30:00|40.48|40.51|39.82|40.44|778700|31.514
1087997400|2004-06-23 13:30:00|40.34|40.59|40.02|40.49|598300|31.553
1088083800|2004-06-24 13:30:00|40.96|41.29|40.9|40.92|718100|31.888
1088170200|2004-06-25 13:30:00|40.8|41.36|40.8|41.2|760000|32.106
1088429400|2004-06-28 13:30:00|42|42.14|41.52|41.52|1073800|32.355
1088515800|2004-06-29 13:30:00|41.5|42|41.45|41.95|1529200|32.69
1088602200|2004-06-30 13:30:00|41.92|41.98|41.53|41.81|835400|32.581
1088688600|2004-07-01 13:30:00|42.1|42.15|41.12|41.22|1830000|32.121
1088775000|2004-07-02 13:30:00|41.65|41.88|41.45|41.68|875800|32.48
1089120600|2004-07-06 13:30:00|40.68|40.68|39.89|40.13|2040500|31.272
1089207000|2004-07-07 13:30:00|39.36|39.91|39.36|39.8|2251700|31.015
1089293400|2004-07-08 13:30:00|38.65|38.76|37.8|37.96|6039900|29.581
1089379800|2004-07-09 13:30:00|38.9|40.25|38.75|40.04|7802700|31.202
1089639000|2004-07-12 13:30:00|39.56|39.68|39.2|39.44|2859700|30.734
1089725400|2004-07-13 13:30:00|39.42|39.42|39.13|39.35|790400|30.664
1089811800|2004-07-14 13:30:00|38.92|39.35|38.75|38.85|1598200|30.275
1089898200|2004-07-15 13:30:00|39.05|39.29|38.85|38.85|811600|30.275
1089984600|2004-07-16 13:30:00|39.55|39.59|38.61|38.63|1989100|30.103
1090243800|2004-07-19 13:30:00|38.71|39.12|38.48|38.81|1135500|30.243
1090330200|2004-07-20 13:30:00|39.15|39.5|38.8|39.37|1680400|30.68
1090416600|2004-07-21 13:30:00|39.4|39.49|37.96|37.96|2025000|29.581
1090503000|2004-07-22 13:30:00|37.85|38.59|37.65|38.38|2736600|29.908
1090589400|2004-07-23 13:30:00|38.54|38.54|37.95|37.98|1131200|29.597
1090848600|2004-07-26 13:30:00|38.23|38.33|37.53|37.98|633800|29.597
1090935000|2004-07-27 13:30:00|38.4|39.24|38.31|38.87|1836100|30.29
1091021400|2004-07-28 13:30:00|38.9|39.42|38.66|39.34|2246600|30.656
1091107800|2004-07-29 13:30:00|39.85|40.29|39.76|39.9|1800900|31.093
1091194200|2004-07-30 13:30:00|39.95|40.3|39.93|40.01|812800|31.179
1091453400|2004-08-02 13:30:00|39.77|40.05|39.52|40.05|590200|31.21
1091539800|2004-08-03 13:30:00|39.8|39.87|39.29|39.37|647000|30.68
1091626200|2004-08-04 13:30:00|38.63|39.28|38.58|39.14|882400|30.501
1091712600|2004-08-05 13:30:00|38.74|38.83|38.2|38.3|1049000|29.846
1091799000|2004-08-06 13:30:00|38.28|38.42|37.68|37.92|1400800|29.55
1092058200|2004-08-09 13:30:00|37.71|37.88|37.59|37.74|1557700|29.41
1092144600|2004-08-10 13:30:00|38.37|38.58|38.28|38.48|829500|29.986
1092231000|2004-08-11 13:30:00|36.94|37.1|36.23|37.08|2691500|28.895
1092317400|2004-08-12 13:30:00|35.57|35.7|35.02|35.5|2918300|27.664
1092403800|2004-08-13 13:30:00|35.98|36.13|35.75|36.05|1365600|28.093
1092663000|2004-08-16 13:30:00|36.41|36.8|36.27|36.59|1029900|28.513
1092749400|2004-08-17 13:30:00|37.02|37.09|36.75|36.81|981500|28.685
1092835800|2004-08-18 13:30:00|36.4|37.57|36.32|37.53|1576300|29.246
1092922200|2004-08-19 13:30:00|37.49|37.56|37.05|37.2|861500|28.989
1093008600|2004-08-20 13:30:00|36.43|37.04|36.43|37.04|2020400|28.864
1093267800|2004-08-23 13:30:00|37.11|37.38|36.91|37.05|1219500|28.872
1093354200|2004-08-24 13:30:00|36.93|37.05|36.38|36.52|1749800|28.459
1093440600|2004-08-25 13:30:00|36.27|36.9|36.18|36.83|2699200|28.7
1093527000|2004-08-26 13:30:00|37.1|37.28|36.97|37.16|834400|28.958
1093613400|2004-08-27 13:30:00|37.36|37.45|37.2|37.26|676200|29.036
1093872600|2004-08-30 13:30:00|37.14|37.16|36.83|36.9|1231200|28.755
1093959000|2004-08-31 13:30:00|36.69|36.83|36.19|36.46|1973900|28.412
1094045400|2004-09-01 13:30:00|36.65|36.89|36.46|36.66|773900|28.568
1094131800|2004-09-02 13:30:00|36.65|37.22|36.53|37.22|554000|29.004
1094218200|2004-09-03 13:30:00|36.66|36.97|36.23|36.39|1540900|28.358
1094563800|2004-09-07 13:30:00|37.3|37.36|36.7|36.91|1199900|28.763
1094650200|2004-09-08 13:30:00|37.2|37.52|37.15|37.41|1558200|29.152
1094736600|2004-09-09 13:30:00|37.13|37.38|36.76|37.26|952900|29.036
1094823000|2004-09-10 13:30:00|38.55|39.47|38.44|39.18|2766500|30.532
1095082200|2004-09-13 13:30:00|39.66|40.12|39.45|39.51|1570100|30.789
1095168600|2004-09-14 13:30:00|39.52|39.57|39.04|39.05|3560300|30.43
1095255000|2004-09-15 13:30:00|38.79|39.12|38.5|38.9|1961300|30.314
1095341400|2004-09-16 13:30:00|38.66|39.26|38.66|39.11|1908200|30.477
1095427800|2004-09-17 13:30:00|39.65|39.71|39.44|39.68|794800|30.921
1095687000|2004-09-20 13:30:00|39.1|39.68|39.07|39.62|960000|30.875
1095773400|2004-09-21 13:30:00|39.98|40.34|39.77|40.25|1529800|31.366
1095859800|2004-09-22 13:30:00|39.28|39.3|38.9|38.92|1072200|30.329
1095946200|2004-09-23 13:30:00|38.99|39.01|38.55|38.78|1204200|30.22
1096032600|2004-09-24 13:30:00|39.04|39.12|38.57|38.61|1065100|30.088
1096291800|2004-09-27 13:30:00|38.31|38.57|38.2|38.24|1442100|29.799
1096378200|2004-09-28 13:30:00|38.47|38.6|38.29|38.58|1052300|30.064
1096464600|2004-09-29 13:30:00|38.57|39.1|38.41|38.97|2670100|30.368
1096551000|2004-09-30 13:30:00|38.93|39.11|38.62|38.95|1972300|30.352
1096637400|2004-10-01 13:30:00|39.83|40.42|39.82|40.36|2247400|31.451
1096896600|2004-10-04 13:30:00|40.98|41.14|40.58|40.63|2362600|31.662
1096983000|2004-10-05 13:30:00|40.74|41.18|40.55|40.77|1933800|31.771
1097069400|2004-10-06 13:30:00|40.4|40.6|40.3|40.55|1835600|31.599
1097155800|2004-10-07 13:30:00|40.36|40.44|40.03|40.11|1288600|31.256
1097242200|2004-10-08 13:30:00|39.97|40.16|39.4|39.44|2327100|30.734
1097501400|2004-10-11 13:30:00|39.8|39.89|39.5|39.72|1222900|30.953
1097587800|2004-10-12 13:30:00|38.85|39.64|38.82|39.57|1375300|30.836
1097674200|2004-10-13 13:30:00|39.74|39.83|39.3|39.42|1396700|30.719
1097760600|2004-10-14 13:30:00|39.27|39.63|39.05|39.2|693900|30.547
1097847000|2004-10-15 13:30:00|39.55|39.99|39.31|39.72|1220700|30.953
1098106200|2004-10-18 13:30:00|39.8|40.54|39.75|40.54|1610500|31.592
1098192600|2004-10-19 13:30:00|41.03|41.32|40.85|40.94|1423100|31.903
1098279000|2004-10-20 13:30:00|40.94|41.35|40.73|41.26|1719600|32.153
1098365400|2004-10-21 13:30:00|41.98|42.69|41.86|42.54|2794300|33.15
1098451800|2004-10-22 13:30:00|42.32|42.37|41.61|41.67|1672200|32.472
1098711000|2004-10-25 13:30:00|41.3|41.47|40.98|41.37|962900|32.238
1098797400|2004-10-26 13:30:00|41.22|41.59|41.04|41.51|870500|32.347
1098883800|2004-10-27 13:30:00|41.6|42.65|41.52|42.55|1758700|33.158
1098970200|2004-10-28 13:30:00|42.24|42.79|42.01|42.56|2193600|33.166
1099056600|2004-10-29 13:30:00|42.5|42.86|42.4|42.65|1028500|33.236
1099319400|2004-11-01 14:30:00|42.73|43.03|42.7|42.78|1696700|33.337
1099405800|2004-11-02 14:30:00|42.79|43.18|42.65|42.85|1934800|33.392
1099492200|2004-11-03 14:30:00|43.59|43.66|43.19|43.29|1151100|33.735
1099578600|2004-11-04 14:30:00|43.3|43.88|43.17|43.76|975800|34.101
1099665000|2004-11-05 14:30:00|43.97|44.32|43.6|44.02|1854400|34.303
1099924200|2004-11-08 14:30:00|43.85|43.92|43.47|43.47|1444600|33.875
1100010600|2004-11-09 14:30:00|43.72|44.19|43.66|44|795700|34.288
1100097000|2004-11-10 14:30:00|44.5|44.69|44.22|44.35|1358500|34.561
1100183400|2004-11-11 14:30:00|44.7|45.33|44.7|45.22|808700|35.239
1100269800|2004-11-12 14:30:00|44.72|45.34|44.48|45.23|937800|35.246
1100529000|2004-11-15 14:30:00|44.69|44.93|44.59|44.8|823400|34.911
1100615400|2004-11-16 14:30:00|44.52|44.68|44.36|44.49|725800|34.67
1100701800|2004-11-17 14:30:00|45.07|45.49|45.02|45.21|1103300|35.231
1100788200|2004-11-18 14:30:00|44.31|44.7|44.21|44.43|863000|34.623
1100874600|2004-11-19 14:30:00|44.75|44.79|43.72|43.73|1247600|34.077
1101133800|2004-11-22 14:30:00|43.79|44.28|43.66|44.19|1162300|34.436
1101220200|2004-11-23 14:30:00|44.53|44.7|44.1|44.32|975100|34.537
1101306600|2004-11-24 14:30:00|44.45|44.69|44.19|44.62|643900|34.771
1101479400|2004-11-26 14:30:00|44.92|45.28|44.92|45.09|419400|35.137
1101738600|2004-11-29 14:30:00|45.69|45.83|45.14|45.35|1016100|35.34
1101825000|2004-11-30 14:30:00|45.06|45.11|44.5|44.5|1316500|34.677
1101911400|2004-12-01 14:30:00|45.01|45.5|44.95|45.45|1499600|35.418
1101997800|2004-12-02 14:30:00|45.56|45.71|45.08|45.26|2326500|35.27
1102084200|2004-12-03 14:30:00|45.2|45.45|44.99|45.35|1969400|35.34
1102343400|2004-12-06 14:30:00|45.2|45.45|45|45.23|968800|35.246
1102429800|2004-12-07 14:30:00|45.62|45.69|44.74|44.82|1202500|34.927
1102516200|2004-12-08 14:30:00|44.5|44.75|44.3|44.63|916300|34.779
1102602600|2004-12-09 14:30:00|44.19|44.77|43.78|44.55|1481100|34.716
1102689000|2004-12-10 14:30:00|43.67|44.12|43.64|43.66|1134100|34.023
1102948200|2004-12-13 14:30:00|44.71|45.17|44.5|45|2567400|35.067
1103034600|2004-12-14 14:30:00|44.73|45.1|44.69|44.9|2034800|34.989
1103121000|2004-12-15 14:30:00|45.12|45.27|44.9|45.04|1041400|35.098
1103207400|2004-12-16 14:30:00|44.4|44.48|43.49|43.84|2347100|34.163
1103293800|2004-12-17 14:30:00|43.92|43.93|42.96|43.05|2532400|33.548
1103553000|2004-12-20 14:30:00|44.16|44.31|43.43|43.56|1904000|33.945
1103639400|2004-12-21 14:30:00|44.11|44.2|43.65|43.82|1467500|34.148
1103725800|2004-12-22 14:30:00|43.99|44.17|43.78|43.99|1172500|34.28
1103812200|2004-12-23 14:30:00|44.35|44.45|44.15|44.35|597700|34.561
1104157800|2004-12-27 14:30:00|44.86|45|44.56|44.69|811700|34.826
1104244200|2004-12-28 14:30:00|45.04|45.16|44.95|45.06|784000|35.114
1104330600|2004-12-29 14:30:00|44.85|44.94|44.37|44.6|1355800|34.755
1104417000|2004-12-30 14:30:00|44.75|44.75|44.26|44.29|749200|34.514
1104503400|2004-12-31 14:30:00|44.47|44.48|44.07|44.21|753900|34.451
1104762600|2005-01-03 14:30:00|44.56|44.67|44.01|44.04|743000|34.319
1104849000|2005-01-04 14:30:00|43.74|43.74|42.04|42.33|3352000|32.986
1104935400|2005-01-05 14:30:00|42.87|42.99|42.2|42.21|2461000|32.893
1105021800|2005-01-06 14:30:00|42.94|43.1|42.73|42.8|1955400|33.353
1105108200|2005-01-07 14:30:00|43.86|43.91|42.94|43.36|2085200|33.789
1105367400|2005-01-10 14:30:00|43.46|43.72|43.26|43.34|1222300|33.773
1105453800|2005-01-11 14:30:00|43.23|43.32|41.16|41.4|7851500|32.262
1105540200|2005-01-12 14:30:00|41.74|41.79|41.19|41.74|4272200|32.527
1105626600|2005-01-13 14:30:00|41.85|41.85|41.18|41.18|1734600|32.09
1105713000|2005-01-14 14:30:00|41.23|41.33|40.95|41.1|2117700|32.028
1106058600|2005-01-18 14:30:00|40.47|40.87|40.35|40.68|2623600|31.701
1106145000|2005-01-19 14:30:00|40.81|40.81|39.95|40.13|2043000|31.272
1106231400|2005-01-20 14:30:00|39.6|39.78|39.27|39.33|2665100|30.649
1106317800|2005-01-21 14:30:00|39.78|39.81|39.18|39.33|1814500|30.649
1106577000|2005-01-24 14:30:00|39.89|39.94|39.37|39.37|2050700|30.68
1106663400|2005-01-25 14:30:00|40.38|40.51|40.01|40.3|2272300|31.405
1106749800|2005-01-26 14:30:00|39.89|39.89|39.35|39.38|3684500|30.688
1106836200|2005-01-27 14:30:00|39.12|39.16|38.5|38.52|7432700|30.017
1106922600|2005-01-28 14:30:00|38.85|38.89|38.26|38.67|2542500|30.134
1107181800|2005-01-31 14:30:00|39|39.1|38.55|38.72|2274400|30.173
1107268200|2005-02-01 14:30:00|38.52|38.76|38.35|38.58|3007500|30.064
1107354600|2005-02-02 14:30:00|38.94|39.1|38.77|38.94|2739300|30.345
1107441000|2005-02-03 14:30:00|38.51|38.68|38.3|38.67|1436800|30.134
1107527400|2005-02-04 14:30:00|38.94|39.3|38.91|39.19|1580400|30.54
1107786600|2005-02-07 14:30:00|39.49|39.6|39.03|39.05|1297600|30.43
1107873000|2005-02-08 14:30:00|39.18|39.45|39.08|39.22|1248600|30.563
1107959400|2005-02-09 14:30:00|39.6|39.68|39.36|39.36|2258000|30.672
1108045800|2005-02-10 14:30:00|39.51|39.71|39.4|39.46|2888000|30.75
1108132200|2005-02-11 14:30:00|39.46|39.92|39.35|39.86|1377000|31.062
1108391400|2005-02-14 14:30:00|40.37|40.61|40.27|40.51|2588600|31.568
1108477800|2005-02-15 14:30:00|40.51|40.73|40.39|40.58|1466600|31.623
1108564200|2005-02-16 14:30:00|40.2|40.47|40.08|40.32|1334800|31.42
1108650600|2005-02-17 14:30:00|40.44|40.5|39.89|39.94|1049800|31.124
1108737000|2005-02-18 14:30:00|39.75|39.87|39.56|39.58|1179500|30.843
1109082600|2005-02-22 14:30:00|40.26|40.45|39.87|39.88|1732400|31.077
1109169000|2005-02-23 14:30:00|39.98|40.31|39.92|40.21|1363500|31.334
1109255400|2005-02-24 14:30:00|40.24|40.65|40.05|40.63|1224800|31.662
1109341800|2005-02-25 14:30:00|40.61|40.83|40.44|40.75|2115500|31.755
1109601000|2005-02-28 14:30:00|40.85|40.85|40.3|40.55|898800|31.599
1109687400|2005-03-01 14:30:00|40.68|40.73|40.33|40.55|1073400|31.599
1109773800|2005-03-02 14:30:00|40.08|40.4|39.98|40.02|1730400|31.186
1109860200|2005-03-03 14:30:00|40.39|40.4|39.94|40.2|2041900|31.327
1109946600|2005-03-04 14:30:00|40.56|40.79|40.45|40.67|1050400|31.693
1110205800|2005-03-07 14:30:00|40.41|40.8|40.35|40.68|929400|31.701
1110292200|2005-03-08 14:30:00|41.13|41.4|40.98|41.23|1265800|32.129
1110378600|2005-03-09 14:30:00|40.87|41.29|40.87|40.96|926200|31.919
1110465000|2005-03-10 14:30:00|41.08|41.24|40.84|41.1|1263900|32.028
1110551400|2005-03-11 14:30:00|41.11|41.43|40.72|40.85|1587900|31.833
1110810600|2005-03-14 14:30:00|40.82|41.13|40.7|40.97|930500|31.927
1110897000|2005-03-15 14:30:00|40.95|40.95|40.4|40.4|1757000|31.482
1110983400|2005-03-16 14:30:00|40.5|40.71|40.27|40.27|1794600|31.381
1111069800|2005-03-17 14:30:00|40.35|40.45|40.09|40.25|804800|31.366
1111156200|2005-03-18 14:30:00|40.25|40.26|39.89|40.13|1457800|31.272
1111415400|2005-03-21 14:30:00|39.9|39.9|39.5|39.68|1358000|30.921
1111501800|2005-03-22 14:30:00|39.73|39.99|39.16|39.31|1326200|30.633
1111588200|2005-03-23 14:30:00|39.39|39.85|39.38|39.71|2509700|30.945
1111674600|2005-03-24 14:30:00|40.14|40.3|39.77|39.77|935400|30.992
1112020200|2005-03-28 14:30:00|39.9|39.99|39.64|39.81|749800|31.023
1112106600|2005-03-29 14:30:00|39.76|40|39.45|39.48|1474100|30.766
1112193000|2005-03-30 14:30:00|39.91|40.31|39.91|40.23|1230000|31.35
1112279400|2005-03-31 14:30:00|40.53|40.6|40.04|40.08|1204900|31.233
1112365800|2005-04-01 14:30:00|40.37|40.4|39.61|39.71|1330000|30.945
1112621400|2005-04-04 13:30:00|39.24|39.64|39.05|39.51|1208400|30.789
1112707800|2005-04-05 13:30:00|39.35|39.42|39.17|39.21|1479000|30.555
1112794200|2005-04-06 13:30:00|38.91|38.95|38.71|38.77|2255300|30.212
1112880600|2005-04-07 13:30:00|38.97|39.06|38.72|38.89|2572400|30.306
1112967000|2005-04-08 13:30:00|38.72|38.96|38.55|38.78|1011700|30.22
1113226200|2005-04-11 13:30:00|39.24|39.28|38.98|39.08|1444100|30.454
1113312600|2005-04-12 13:30:00|38.83|39.19|38.53|39.16|1445300|30.516
1113399000|2005-04-13 13:30:00|39|39|38.39|38.45|1766700|29.963
1113485400|2005-04-14 13:30:00|38.4|38.46|37.87|37.94|2671500|29.565
1113571800|2005-04-15 13:30:00|37.68|37.7|36.93|36.96|3741700|28.802
1113831000|2005-04-18 13:30:00|36.82|37.41|36.6|37.15|2263300|28.95
1113917400|2005-04-19 13:30:00|37.55|37.63|37.24|37.54|1830500|29.254
1114003800|2005-04-20 13:30:00|37.91|38.12|37.3|37.49|1706900|29.215
1114090200|2005-04-21 13:30:00|39.45|39.76|38.93|39.51|3314300|30.789
1114176600|2005-04-22 13:30:00|39.83|39.9|39.4|39.6|1270300|30.859
1114435800|2005-04-25 13:30:00|39.7|39.79|39.5|39.69|1028400|30.929
1114522200|2005-04-26 13:30:00|39.58|39.8|39.35|39.42|1223800|30.719
1114608600|2005-04-27 13:30:00|39.34|39.85|39.28|39.67|1066400|30.914
1114695000|2005-04-28 13:30:00|39.34|39.58|39.1|39.11|1030600|30.477
1114781400|2005-04-29 13:30:00|39.62|39.63|38.97|39.43|2141400|30.727
1115040600|2005-05-02 13:30:00|39.4|39.57|39.22|39.49|813300|30.773
1115127000|2005-05-03 13:30:00|39.57|39.65|39.35|39.61|1048700|30.867
1115213400|2005-05-04 13:30:00|39.94|40.45|39.85|40.4|1359400|31.482
1115299800|2005-05-05 13:30:00|40.79|40.88|40.38|40.62|1144800|31.654
1115386200|2005-05-06 13:30:00|41.05|41.13|40.7|41.02|1388700|31.966
1115645400|2005-05-09 13:30:00|40.7|40.9|40.59|40.87|1524200|31.849
1115731800|2005-05-10 13:30:00|40.14|40.72|40.12|40.35|1522800|31.721|divid|0.357
1115818200|2005-05-11 13:30:00|40.45|40.74|40.21|40.62|886000|31.933
1115904600|2005-05-12 13:30:00|40.11|40.58|40.1|40.26|1618900|31.65
1115991000|2005-05-13 13:30:00|40.3|40.83|40.16|40.52|1666000|31.854
1116250200|2005-05-16 13:30:00|40.77|41.3|40.75|41.21|1026700|32.397
1116336600|2005-05-17 13:30:00|40.83|41.4|40.83|41.34|1338700|32.499
1116423000|2005-05-18 13:30:00|41.11|41.98|41.1|41.91|2630300|32.947
1116509400|2005-05-19 13:30:00|41.48|41.8|41.45|41.73|3729800|32.805
1116595800|2005-05-20 13:30:00|41.59|41.77|41.39|41.7|1179600|32.782
1116855000|2005-05-23 13:30:00|41.55|41.86|41.53|41.76|1269200|32.829
1116941400|2005-05-24 13:30:00|41.6|42.06|41.52|42|1990400|33.018
1117027800|2005-05-25 13:30:00|41.96|42.03|41.68|41.75|1171800|32.821
1117114200|2005-05-26 13:30:00|41.71|42|41.71|41.86|1463200|32.908
1117200600|2005-05-27 13:30:00|41.86|42.21|41.81|42.1|958900|33.096
1117546200|2005-05-31 13:30:00|41.75|41.82|41.22|41.25|1995200|32.428
1117632600|2005-06-01 13:30:00|40.99|41.76|40.95|41.6|1243600|32.703
1117719000|2005-06-02 13:30:00|41.38|41.94|41.3|41.87|2372200|32.915
1117805400|2005-06-03 13:30:00|41.75|41.95|41.65|41.73|2511200|32.805
1118064600|2005-06-06 13:30:00|41.85|41.94|41.72|41.85|868500|32.9
1118151000|2005-06-07 13:30:00|42|42.77|42|42.49|2893000|33.403
1118237400|2005-06-08 13:30:00|42.59|42.63|42.3|42.43|2600700|33.356
1118323800|2005-06-09 13:30:00|42.28|42.61|42.1|42.58|1679100|33.474
1118410200|2005-06-10 13:30:00|42.06|42.06|41.7|41.82|1113700|32.876
1118669400|2005-06-13 13:30:00|41.37|41.53|41.24|41.43|1502900|32.57
1118755800|2005-06-14 13:30:00|41.26|41.33|41|41.12|818600|32.326
1118842200|2005-06-15 13:30:00|41.35|41.5|40.71|41.15|1288500|32.349
1118928600|2005-06-16 13:30:00|41.46|41.67|41.3|41.59|1045000|32.695
1119015000|2005-06-17 13:30:00|42.42|42.64|42.26|42.62|1508700|33.505
1119274200|2005-06-20 13:30:00|41.89|42.18|41.83|42.03|1466300|33.041
1119360600|2005-06-21 13:30:00|41.87|42.36|41.85|42.28|1331600|33.238
1119447000|2005-06-22 13:30:00|43.52|43.75|43.25|43.42|2998100|34.134
1119533400|2005-06-23 13:30:00|42.78|43.36|42.66|42.74|2195200|33.599
1119619800|2005-06-24 13:30:00|42.57|42.69|42.32|42.45|1336200|33.371
1119879000|2005-06-27 13:30:00|42.41|42.53|42.15|42.33|1037700|33.277
1119965400|2005-06-28 13:30:00|42.31|42.81|42.3|42.75|799500|33.607
1120051800|2005-06-29 13:30:00|43.45|43.5|43.04|43.29|1597700|34.032
1120138200|2005-06-30 13:30:00|43.65|43.72|43.3|43.3|1331200|34.04
1120224600|2005-07-01 13:30:00|43.48|43.58|43.12|43.31|1221500|34.048
1120570200|2005-07-05 13:30:00|42.26|42.55|42.12|42.5|1219600|33.411
1120656600|2005-07-06 13:30:00|42.47|42.65|42.33|42.38|1081900|33.316
1120743000|2005-07-07 13:30:00|41.42|41.87|41.42|41.82|1494100|32.876
1120829400|2005-07-08 13:30:00|41.74|42.55|41.72|42.47|1758900|33.387
1121088600|2005-07-11 13:30:00|42.82|43.32|42.81|43.27|841600|34.016
1121175000|2005-07-12 13:30:00|43.67|44.15|43.59|43.95|1038600|34.551
1121261400|2005-07-13 13:30:00|43.32|43.48|43.19|43.4|877000|34.118
1121347800|2005-07-14 13:30:00|44.04|44.18|43.75|43.99|1395500|34.582
1121434200|2005-07-15 13:30:00|43.82|44.24|43.7|44.07|696000|34.645
1121693400|2005-07-18 13:30:00|43.83|43.84|43.61|43.66|1136200|34.323
1121779800|2005-07-19 13:30:00|43.97|44.56|43.9|44.49|1232200|34.975
1121866200|2005-07-20 13:30:00|44.36|44.95|44.12|44.92|1982100|35.313
1121952600|2005-07-21 13:30:00|44.23|44.23|43.58|43.84|2494800|34.464
1122039000|2005-07-22 13:30:00|44.28|44.35|43.69|43.79|2076300|34.425
1122298200|2005-07-25 13:30:00|43.14|43.3|42.84|43|1951400|33.804
1122384600|2005-07-26 13:30:00|42.93|43.02|42.73|42.82|1478700|33.662
1122471000|2005-07-27 13:30:00|42.76|43.03|42.64|42.95|901400|33.765
1122557400|2005-07-28 13:30:00|43.13|43.27|42.91|43.24|1023600|33.992
1122643800|2005-07-29 13:30:00|43.07|43.09|42.77|42.82|689200|33.662
1122903000|2005-08-01 13:30:00|42.67|42.91|42.55|42.72|1049900|33.584
1122989400|2005-08-02 13:30:00|43.05|43.32|43.04|43.25|1764400|34
1123075800|2005-08-03 13:30:00|43.43|43.81|43.43|43.74|846500|34.386
1123162200|2005-08-04 13:30:00|43.13|43.47|42.97|43.09|784700|33.875
1123248600|2005-08-05 13:30:00|43.14|43.19|42.7|42.83|377800|33.67
1123507800|2005-08-08 13:30:00|43.07|43.1|42.64|42.66|431900|33.537
1123594200|2005-08-09 13:30:00|42.78|43.32|42.71|43.14|645400|33.914
1123680600|2005-08-10 13:30:00|43.74|43.97|43.4|43.5|796200|34.197
1123767000|2005-08-11 13:30:00|43.57|43.81|43.39|43.74|368700|34.386
1123853400|2005-08-12 13:30:00|43.39|43.7|43.28|43.5|698900|34.197
1124112600|2005-08-15 13:30:00|43.25|43.63|43.19|43.49|676300|34.189
1124199000|2005-08-16 13:30:00|43.03|43.13|42.51|42.52|1199800|33.426
1124285400|2005-08-17 13:30:00|42.28|42.59|42.13|42.49|1148200|33.403
1124371800|2005-08-18 13:30:00|41.95|42.26|41.79|42.06|1046400|33.065
1124458200|2005-08-19 13:30:00|42.39|42.54|42.31|42.47|448900|33.387
1124717400|2005-08-22 13:30:00|42.43|42.68|42.32|42.46|724100|33.379
1124803800|2005-08-23 13:30:00|42.28|42.46|42.13|42.38|537000|33.316
1124890200|2005-08-24 13:30:00|42.18|42.67|42.17|42.21|400900|33.183
1124976600|2005-08-25 13:30:00|42.14|42.29|42.05|42.21|559100|33.183
1125063000|2005-08-26 13:30:00|42.39|42.43|41.79|41.83|619400|32.884
1125322200|2005-08-29 13:30:00|41.8|42.16|41.71|42.12|516700|33.112
1125408600|2005-08-30 13:30:00|42.04|42.11|41.71|42|744500|33.018
1125495000|2005-08-31 13:30:00|42.13|42.74|41.88|42.67|963500|33.544
1125581400|2005-09-01 13:30:00|43.1|43.25|42.96|43.12|1139000|33.898
1125667800|2005-09-02 13:30:00|43.19|43.39|43.07|43.11|768000|33.89
1126013400|2005-09-06 13:30:00|43.72|44.06|43.71|44.03|1040300|34.614
1126099800|2005-09-07 13:30:00|44.14|44.35|43.91|44.14|1164200|34.7
1126186200|2005-09-08 13:30:00|43.88|44.02|43.78|43.86|435300|34.48
1126272600|2005-09-09 13:30:00|44.04|44.4|44.04|44.33|868200|34.849
1126531800|2005-09-12 13:30:00|44.42|44.58|44.18|44.33|723500|34.849
1126618200|2005-09-13 13:30:00|43.96|43.99|43.52|43.6|1043200|34.275
1126704600|2005-09-14 13:30:00|43.66|43.75|43.26|43.41|577900|34.126
1126791000|2005-09-15 13:30:00|43.13|43.19|42.87|43.03|570400|33.827
1126877400|2005-09-16 13:30:00|43.73|44.25|43.66|44.22|1037700|34.763
1127136600|2005-09-19 13:30:00|43.31|43.48|43.2|43.34|1010200|34.071
1127223000|2005-09-20 13:30:00|43.32|43.7|42.91|43.04|724100|33.835
1127309400|2005-09-21 13:30:00|42.88|43|42.49|42.55|901500|33.45
1127395800|2005-09-22 13:30:00|42.29|42.33|41.96|42.29|1381600|33.246
1127482200|2005-09-23 13:30:00|41.34|42.05|41.3|41.9|1221800|32.939
1127741400|2005-09-26 13:30:00|42.98|43.21|42.83|43|1268200|33.804
1127827800|2005-09-27 13:30:00|42.57|42.73|42.28|42.55|1005900|33.45
1127914200|2005-09-28 13:30:00|42.96|43.21|42.8|43.05|763100|33.843
1128000600|2005-09-29 13:30:00|42.98|43.33|42.62|43.28|1258100|34.024
1128087000|2005-09-30 13:30:00|43.15|43.57|43.1|43.33|719500|34.063
1128346200|2005-10-03 13:30:00|43.19|43.23|42.94|43.07|645500|33.859
1128432600|2005-10-04 13:30:00|43.29|43.58|43.01|43.02|528200|33.82
1128519000|2005-10-05 13:30:00|43.05|43.2|42.56|42.65|1389200|33.529
1128605400|2005-10-06 13:30:00|42.78|42.94|42.35|42.48|1237600|33.395
1128691800|2005-10-07 13:30:00|42.79|43.03|42.75|42.95|1252900|33.765
1128951000|2005-10-10 13:30:00|43.04|43.13|42.69|42.95|1343100|33.765
1129037400|2005-10-11 13:30:00|43.09|43.22|42.59|42.67|1856600|33.544
1129123800|2005-10-12 13:30:00|42.65|42.83|42.38|42.38|1242600|33.316
1129210200|2005-10-13 13:30:00|42.23|42.69|42.02|42.67|915200|33.544
1129296600|2005-10-14 13:30:00|42.75|43.31|42.69|43.25|678300|34
1129555800|2005-10-17 13:30:00|43.47|43.68|43.43|43.56|791900|34.244
1129642200|2005-10-18 13:30:00|43.19|43.46|43.13|43.26|1188200|34.008
1129728600|2005-10-19 13:30:00|42.64|43.54|42.57|43.54|1925700|34.228
1129815000|2005-10-20 13:30:00|44.28|44.32|43.5|43.58|3497000|34.26
1129901400|2005-10-21 13:30:00|43.96|44.18|43.56|43.62|1450800|34.291
1130160600|2005-10-24 13:30:00|43.52|44.01|43.48|43.98|1210500|34.574
1130247000|2005-10-25 13:30:00|43.8|44|43.33|43.52|1054200|34.213
1130333400|2005-10-26 13:30:00|43.35|43.61|43.03|43.08|1120800|33.867
1130419800|2005-10-27 13:30:00|43.08|43.16|42.41|42.41|729200|33.34
1130506200|2005-10-28 13:30:00|42.4|43.22|42.34|42.74|1543500|33.599
1130769000|2005-10-31 14:30:00|42.55|43.09|42.54|42.94|928100|33.757
1130855400|2005-11-01 14:30:00|42.64|42.95|42.53|42.83|742000|33.67
1130941800|2005-11-02 14:30:00|42.65|43.3|42.61|43.3|844500|34.04
1131028200|2005-11-03 14:30:00|43.25|43.45|42.92|43|1216800|33.804
1131114600|2005-11-04 14:30:00|43.12|43.24|42.53|42.73|693100|33.592
1131373800|2005-11-07 14:30:00|42.84|42.98|42.5|42.87|819700|33.702
1131460200|2005-11-08 14:30:00|42.63|42.9|42.51|42.74|665500|33.599
1131546600|2005-11-09 14:30:00|42.62|42.97|42.52|42.82|784700|33.662
1131633000|2005-11-10 14:30:00|42.59|42.75|42.08|42.64|1010700|33.521
1131719400|2005-11-11 14:30:00|42.72|42.99|42.7|42.95|1061200|33.765
1131978600|2005-11-14 14:30:00|42.58|42.63|42.46|42.55|711000|33.45
1132065000|2005-11-15 14:30:00|42.42|42.76|42.22|42.31|499800|33.261
1132151400|2005-11-16 14:30:00|42.3|42.3|42|42.08|627800|33.081
1132237800|2005-11-17 14:30:00|42.19|42.43|41.86|42.26|1763300|33.222
1132324200|2005-11-18 14:30:00|42.7|42.74|42.35|42.68|556400|33.552
1132583400|2005-11-21 14:30:00|42.93|43.05|42.7|42.87|776000|33.702
1132669800|2005-11-22 14:30:00|42.84|43.4|42.72|43.32|1515000|34.055
1132756200|2005-11-23 14:30:00|43.42|43.64|43.39|43.49|514600|34.189
1132929000|2005-11-25 14:30:00|43.68|43.75|43.59|43.63|184300|34.299
1133188200|2005-11-28 14:30:00|44.73|44.78|44.17|44.32|1026200|34.842
1133274600|2005-11-29 14:30:00|45.21|45.22|44.85|44.93|967500|35.321
1133361000|2005-11-30 14:30:00|45.29|45.41|45.1|45.15|1021800|35.494
1133447400|2005-12-01 14:30:00|45.26|45.51|45.14|45.46|876800|35.738
1133533800|2005-12-02 14:30:00|45.31|45.64|45.22|45.59|573700|35.84
1133793000|2005-12-05 14:30:00|45.73|45.78|45.27|45.55|657500|35.808
1133879400|2005-12-06 14:30:00|45.66|46.08|45.53|45.86|591800|36.052
1133965800|2005-12-07 14:30:00|45.43|45.55|45.06|45.3|603700|35.612
1134052200|2005-12-08 14:30:00|45.52|45.99|45.34|45.58|1055600|35.832
1134138600|2005-12-09 14:30:00|45.65|45.96|45.52|45.9|413100|36.084
1134397800|2005-12-12 14:30:00|46.24|46.39|45.98|46.29|663100|36.39
1134484200|2005-12-13 14:30:00|46.04|46.55|46.03|46.41|716200|36.485
1134570600|2005-12-14 14:30:00|46.26|46.47|46.23|46.4|711900|36.477
1134657000|2005-12-15 14:30:00|46.37|46.51|46.17|46.43|629500|36.5
1134743400|2005-12-16 14:30:00|46.49|46.49|46.12|46.33|427200|36.422
1135002600|2005-12-19 14:30:00|46.31|46.46|45.95|45.97|730100|36.139
1135089000|2005-12-20 14:30:00|45.53|45.55|45.2|45.44|742300|35.722
1135175400|2005-12-21 14:30:00|45.54|45.71|45.45|45.65|602100|35.887
1135261800|2005-12-22 14:30:00|45.56|45.86|45.56|45.86|519800|36.052
1135348200|2005-12-23 14:30:00|45.65|45.79|45.52|45.65|435400|35.887
1135693800|2005-12-27 14:30:00|45.77|45.88|45.43|45.48|288600|35.753
1135780200|2005-12-28 14:30:00|46.14|46.19|45.66|45.77|431000|35.981
1135866600|2005-12-29 14:30:00|45.89|45.93|45.5|45.54|669700|35.801
1135953000|2005-12-30 14:30:00|45.15|45.26|44.92|45.07|700100|35.431
1136298600|2006-01-03 14:30:00|45.61|46.19|45.41|45.95|3219900|36.123
1136385000|2006-01-04 14:30:00|46.46|46.82|46.3|46.82|1064700|36.807
1136471400|2006-01-05 14:30:00|47.92|48.04|47.77|47.94|1505300|37.687
1136557800|2006-01-06 14:30:00|48.62|48.94|48.31|48.84|1882300|38.395
1136817000|2006-01-09 14:30:00|48.82|48.85|48.45|48.81|1124100|38.371
1136903400|2006-01-10 14:30:00|47.93|48.95|47.16|47.37|3132200|37.239
1136989800|2006-01-11 14:30:00|46.26|46.79|46.16|46.64|1890300|36.665
1137076200|2006-01-12 14:30:00|46.07|46.27|45.87|45.99|1048900|36.154
1137162600|2006-01-13 14:30:00|45.91|46.42|45.91|46.38|637000|36.461
1137508200|2006-01-17 14:30:00|45.89|46.04|45.68|45.95|1291700|36.123
1137594600|2006-01-18 14:30:00|45.26|45.49|45.13|45.39|2079500|35.683
1137681000|2006-01-19 14:30:00|44.88|45.37|44.82|45.11|1404600|35.463
1137767400|2006-01-20 14:30:00|44.74|44.79|43.95|44|1734200|34.59
1138026600|2006-01-23 14:30:00|45.14|45.16|44.7|44.77|1206400|35.195
1138113000|2006-01-24 14:30:00|45.04|45.52|44.95|45.45|849500|35.73
1138199400|2006-01-25 14:30:00|49.14|49.99|49.13|49.7|5341900|39.071
1138285800|2006-01-26 14:30:00|50.42|50.74|50.29|50.53|2173400|39.723
1138372200|2006-01-27 14:30:00|50.29|50.58|50.18|50.4|2152700|39.621
1138631400|2006-01-30 14:30:00|50.48|50.84|50.44|50.71|1169200|39.865
1138717800|2006-01-31 14:30:00|51.1|51.52|50.95|51.37|1205300|40.384
1138804200|2006-02-01 14:30:00|51.08|52.26|51.08|52.22|1398700|41.052
1138890600|2006-02-02 14:30:00|51.8|52.05|51.02|51.15|892500|40.211
1138977000|2006-02-03 14:30:00|50.02|50.7|50|50.38|875100|39.605
1139236200|2006-02-06 14:30:00|50.21|50.32|50.03|50.15|641100|39.425
1139322600|2006-02-07 14:30:00|49.94|50.33|49.62|49.63|547700|39.016
1139409000|2006-02-08 14:30:00|49.77|50.29|49.67|50.14|472800|39.417
1139495400|2006-02-09 14:30:00|50.49|50.59|50.13|50.23|447000|39.488
1139581800|2006-02-10 14:30:00|50.43|50.61|49.85|50.08|533200|39.37
1139841000|2006-02-13 14:30:00|49.29|49.57|49.12|49.25|813700|38.717
1139927400|2006-02-14 14:30:00|49.3|50.01|49.18|49.96|630100|39.275
1140013800|2006-02-15 14:30:00|50.45|50.81|50.05|50.31|458700|39.55
1140100200|2006-02-16 14:30:00|50.56|50.78|50.34|50.75|784800|39.896
1140186600|2006-02-17 14:30:00|50.75|50.92|50.57|50.81|450500|39.944
1140532200|2006-02-21 14:30:00|50.88|50.99|50.54|50.56|628000|39.747
1140618600|2006-02-22 14:30:00|50.96|51.51|50.96|51.4|700500|40.407
1140705000|2006-02-23 14:30:00|51.96|52.01|51.73|51.88|881700|40.785
1140791400|2006-02-24 14:30:00|51.59|52|51.55|51.94|593500|40.832
1141050600|2006-02-27 14:30:00|51.79|52.14|51.71|52.08|613100|40.942
1141137000|2006-02-28 14:30:00|51.47|51.59|50.8|51.1|810800|40.172
1141223400|2006-03-01 14:30:00|51.42|51.91|51.41|51.87|673200|40.777
1141309800|2006-03-02 14:30:00|51.48|51.67|50.95|51.66|920400|40.612
1141396200|2006-03-03 14:30:00|51.38|52.19|51.29|52.1|1706700|40.958
1141655400|2006-03-06 14:30:00|52.31|52.34|51.65|51.8|1236800|40.722
1141741800|2006-03-07 14:30:00|51.24|51.48|51.01|51.34|1170000|40.36
1141828200|2006-03-08 14:30:00|50.69|51.11|50.57|50.91|693900|40.022
1141914600|2006-03-09 14:30:00|51.35|51.72|51.26|51.28|496900|40.313
1142001000|2006-03-10 14:30:00|51.28|51.83|51.16|51.83|647700|40.745
1142260200|2006-03-13 14:30:00|51.67|51.87|51.62|51.68|723400|40.627
1142346600|2006-03-14 14:30:00|51.68|52.47|51.62|52.34|406500|41.146
1142433000|2006-03-15 14:30:00|52.5|53|52.35|52.98|710200|41.649
1142519400|2006-03-16 14:30:00|53.01|53.35|52.79|52.99|777200|41.657
1142605800|2006-03-17 14:30:00|52.98|53.38|52.7|53.38|470300|41.964
1142865000|2006-03-20 14:30:00|53.07|53.49|52.93|53.43|1020200|42.003
1142951400|2006-03-21 14:30:00|52.95|53|52.37|52.39|1344100|41.186
1143037800|2006-03-22 14:30:00|52.34|52.93|52.22|52.82|577400|41.524
1143124200|2006-03-23 14:30:00|52.67|52.84|52.1|52.34|472600|41.146
1143210600|2006-03-24 14:30:00|51.9|52.33|51.81|52.21|494000|41.044
1143469800|2006-03-27 14:30:00|51.51|51.75|51.21|51.5|1062500|40.486
1143556200|2006-03-28 14:30:00|51.79|52.12|51.34|51.46|893700|40.455
1143642600|2006-03-29 14:30:00|51.87|52.45|51.73|52.26|693100|41.083
1143729000|2006-03-30 14:30:00|53.58|54.22|53.4|53.92|1126000|42.388
1143815400|2006-03-31 14:30:00|54.33|54.45|54.01|54.32|1061600|42.703
1144071000|2006-04-03 13:30:00|54.19|54.86|54.12|54.58|892700|42.907
1144157400|2006-04-04 13:30:00|54.72|55.34|54.71|55.24|1174600|43.426
1144243800|2006-04-05 13:30:00|54.65|54.72|54.34|54.53|1124300|42.868
1144330200|2006-04-06 13:30:00|56.53|57|56.03|57|2297700|44.81
1144416600|2006-04-07 13:30:00|57.66|57.71|55.79|55.84|3012400|43.898
1144675800|2006-04-10 13:30:00|56.85|56.87|56.33|56.54|1201400|44.448
1144762200|2006-04-11 13:30:00|56.43|56.48|55.3|55.84|1478800|43.898
1144848600|2006-04-12 13:30:00|55.66|55.86|55.15|55.62|730100|43.725
1144935000|2006-04-13 13:30:00|55|55.46|54.95|55.2|493300|43.395
1145280600|2006-04-17 13:30:00|55.36|55.84|55.36|55.43|748300|43.575
1145367000|2006-04-18 13:30:00|55.34|55.8|55.11|55.8|1508700|43.866
1145453400|2006-04-19 13:30:00|56.53|56.92|56.32|56.87|1464100|44.708
1145539800|2006-04-20 13:30:00|55.64|55.85|55.48|55.81|2053600|43.874
1145626200|2006-04-21 13:30:00|55.12|55.23|54.88|54.92|1093200|43.175
1145885400|2006-04-24 13:30:00|54.77|55.01|54.48|55.01|1030400|43.245
1145971800|2006-04-25 13:30:00|54.81|55.15|54.57|54.9|1195600|43.159
1146058200|2006-04-26 13:30:00|55.48|55.7|55.2|55.43|732400|43.575
1146144600|2006-04-27 13:30:00|54.69|55.71|54.58|55.39|1058100|43.544
1146231000|2006-04-28 13:30:00|54.78|54.9|54.55|54.63|798600|42.947
1146490200|2006-05-01 13:30:00|54.56|55.29|54.56|54.9|1178500|43.159
1146576600|2006-05-02 13:30:00|55.24|55.45|54.95|55.15|807200|43.355
1146663000|2006-05-03 13:30:00|54.65|54.67|54.19|54.53|1153900|42.868
1146749400|2006-05-04 13:30:00|55.3|56.03|55.27|55.87|1020600|43.921
1146835800|2006-05-05 13:30:00|55.9|56.21|55.66|56.21|569900|44.535|divid|0.434
1147095000|2006-05-08 13:30:00|56|56.33|55.76|56.07|909700|44.424
1147181400|2006-05-09 13:30:00|55.45|55.72|55.21|55.45|631400|43.932
1147267800|2006-05-10 13:30:00|55.52|55.75|54.95|55.2|966400|43.734
1147354200|2006-05-11 13:30:00|55.28|55.29|54.23|54.27|893200|42.998
1147440600|2006-05-12 13:30:00|54.28|54.55|53.34|53.62|1747800|42.483
1147699800|2006-05-15 13:30:00|53.42|54.04|53.08|53.59|1888900|42.459
1147786200|2006-05-16 13:30:00|54.1|54.19|53.52|53.68|1504600|42.53
1147872600|2006-05-17 13:30:00|53.01|53.36|51|52|2094300|41.199
1147959000|2006-05-18 13:30:00|52.39|52.7|51.78|51.78|1452100|41.025
1148045400|2006-05-19 13:30:00|52.71|52.89|52|52.89|1824600|41.904
1148304600|2006-05-22 13:30:00|52.58|52.99|51.83|52.56|2270100|41.643
1148391000|2006-05-23 13:30:00|53.94|54.24|53.36|53.4|1797300|42.308
1148477400|2006-05-24 13:30:00|53.17|53.33|51.69|52.23|2937800|41.381
1148563800|2006-05-25 13:30:00|53.55|53.75|53.04|53.71|1609900|42.554
1148650200|2006-05-26 13:30:00|53.81|53.9|53.25|53.7|918700|42.546
1148995800|2006-05-30 13:30:00|53.1|53.23|52.42|52.48|1219500|41.579
1149082200|2006-05-31 13:30:00|52.52|52.74|52.05|52.63|1037200|41.698
1149168600|2006-06-01 13:30:00|52.51|53.63|52.49|53.58|1092700|42.451
1149255000|2006-06-02 13:30:00|54.25|54.3|53.11|53.54|966800|42.419
1149514200|2006-06-05 13:30:00|53.22|53.22|51.98|52|1274700|41.199
1149600600|2006-06-06 13:30:00|51.5|51.56|50.77|51.29|1988500|40.637
1149687000|2006-06-07 13:30:00|50.85|51.54|50.39|50.7|1410600|40.169
1149773400|2006-06-08 13:30:00|49.65|49.93|48.83|49.68|2491600|39.361
1149859800|2006-06-09 13:30:00|49.66|49.89|48.85|49.07|2307100|38.878
1150119000|2006-06-12 13:30:00|49.69|49.75|48.8|48.85|1800200|38.703
1150205400|2006-06-13 13:30:00|49.5|49.78|48.46|48.58|1790800|38.489
1150291800|2006-06-14 13:30:00|49|49.35|48.18|48.67|1029800|38.561
1150378200|2006-06-15 13:30:00|49.71|50.7|49.7|50.47|2241300|39.987
1150464600|2006-06-16 13:30:00|51.2|51.31|50.41|51.07|2338400|40.462
1150723800|2006-06-19 13:30:00|51.83|51.87|50.87|51.1|1875900|40.486
1150810200|2006-06-20 13:30:00|51.05|51.5|50.7|51.1|852400|40.486
1150896600|2006-06-21 13:30:00|51.17|51.98|51.1|51.72|1902900|40.977
1150983000|2006-06-22 13:30:00|51.54|51.66|51.03|51.3|992800|40.644
1151069400|2006-06-23 13:30:00|51.22|51.72|51.15|51.34|716900|40.676
1151328600|2006-06-26 13:30:00|51.12|51.64|50.97|51.64|777600|40.914
1151415000|2006-06-27 13:30:00|51.45|51.45|50.23|50.24|1266800|39.805
1151501400|2006-06-28 13:30:00|50.5|50.56|50.02|50.41|1219800|39.939
1151587800|2006-06-29 13:30:00|50.62|52.35|50.62|52.33|1149800|41.461
1151674200|2006-06-30 13:30:00|52.63|52.84|52.29|52.52|540000|41.611
1151933400|2006-07-03 13:30:00|52.71|53.12|52.57|53.1|553800|42.071
1152106200|2006-07-05 13:30:00|52.29|52.47|51.76|52.06|797000|41.247
1152192600|2006-07-06 13:30:00|53.37|53.49|52.96|53.42|1746900|42.324
1152279000|2006-07-07 13:30:00|52.67|53.3|52.48|52.56|2080600|41.643
1152538200|2006-07-10 13:30:00|52.58|52.79|51.96|52.22|1500400|41.373
1152624600|2006-07-11 13:30:00|51.81|52.36|51.34|52.25|1592900|41.397
1152711000|2006-07-12 13:30:00|51.67|51.76|50.14|50.34|2700700|39.884
1152797400|2006-07-13 13:30:00|47.03|47.45|46.12|46.83|17908300|37.103
1152883800|2006-07-14 13:30:00|47.68|47.74|46.78|46.88|4510000|37.143
1153143000|2006-07-17 13:30:00|47.09|47.22|45.98|46.1|2758400|36.525
1153229400|2006-07-18 13:30:00|46.82|46.82|44.89|45.26|5417300|35.859
1153315800|2006-07-19 13:30:00|45.2|46.56|45.13|46.15|3878600|36.564
1153402200|2006-07-20 13:30:00|47.28|47.3|44.62|44.76|5785900|35.463
1153488600|2006-07-21 13:30:00|44.1|44.15|43.3|43.57|4638900|34.52
1153747800|2006-07-24 13:30:00|44.33|45.23|44.21|44.88|2695300|35.558
1153834200|2006-07-25 13:30:00|45.04|45.18|44.4|44.73|3056700|35.439
1153920600|2006-07-26 13:30:00|44.54|44.69|44.07|44.31|4528700|35.106
1154007000|2006-07-27 13:30:00|45.55|45.59|44.41|44.75|3094400|35.455
1154093400|2006-07-28 13:30:00|45.35|45.8|45.14|45.66|1091000|36.176
1154352600|2006-07-31 13:30:00|45.68|45.95|45.51|45.63|1387900|36.152
1154439000|2006-08-01 13:30:00|45.35|45.41|44.89|45.33|1109900|35.914
1154525400|2006-08-02 13:30:00|45.4|45.7|45.4|45.47|1207200|36.025
1154611800|2006-08-03 13:30:00|44.68|45.3|44.53|45.07|1676200|35.708
1154698200|2006-08-04 13:30:00|45.88|46.07|45.04|45.44|2317300|36.002
1154957400|2006-08-07 13:30:00|45.05|45.1|44.55|44.96|1366800|35.621
1155043800|2006-08-08 13:30:00|44.19|44.68|43.99|44.24|1893600|35.051
1155130200|2006-08-09 13:30:00|44.79|45.19|44.46|44.48|1782600|35.241
1155216600|2006-08-10 13:30:00|43.87|44.66|43.87|44.48|2092800|35.241
1155303000|2006-08-11 13:30:00|43.99|44.38|43.8|44.08|1441200|34.924
1155562200|2006-08-14 13:30:00|44.18|44.48|43.89|43.92|1071700|34.797
1155648600|2006-08-15 13:30:00|45.63|46.31|45.25|46.21|2827500|36.612
1155735000|2006-08-16 13:30:00|47.75|48|47.31|47.9|3764000|37.951
1155821400|2006-08-17 13:30:00|47.88|48.05|47.36|47.73|1651400|37.816
1155907800|2006-08-18 13:30:00|47.74|47.75|46.79|47.56|1310000|37.681
1156167000|2006-08-21 13:30:00|46.96|47|46.66|46.74|1224400|37.032
1156253400|2006-08-22 13:30:00|46.99|47.35|46.73|47.1|987400|37.317
1156339800|2006-08-23 13:30:00|46.88|47.16|46.48|46.58|1234200|36.905
1156426200|2006-08-24 13:30:00|47.03|47.16|46.42|46.54|1355100|36.873
1156512600|2006-08-25 13:30:00|46.37|46.62|46.26|46.48|607900|36.826
1156771800|2006-08-28 13:30:00|46.98|47.49|46.88|47.4|1396200|37.555
1156858200|2006-08-29 13:30:00|47.72|47.77|47|47.72|1224200|37.808
1156944600|2006-08-30 13:30:00|48.07|48.32|47.95|48.26|925300|38.236
1157031000|2006-08-31 13:30:00|48.15|48.15|47.54|47.74|1426600|37.824
1157117400|2006-09-01 13:30:00|47.73|47.75|47.33|47.61|1155500|37.721
1157463000|2006-09-05 13:30:00|47.9|48.25|47.79|48.16|1217300|38.157
1157549400|2006-09-06 13:30:00|47.24|47.29|46.77|46.85|1698000|37.119
1157635800|2006-09-07 13:30:00|46.32|46.66|45.94|46.26|1028100|36.651
1157722200|2006-09-08 13:30:00|45.87|47.2|45.72|46.28|868500|36.667
1157981400|2006-09-11 13:30:00|45.95|46.68|45.61|46.41|2171000|36.77
1158067800|2006-09-12 13:30:00|47.42|48.09|47.3|47.91|2413400|37.959
1158154200|2006-09-13 13:30:00|48.25|48.67|48.23|48.46|1737100|38.394
1158240600|2006-09-14 13:30:00|48.35|48.64|48.2|48.62|844200|38.521
1158327000|2006-09-15 13:30:00|48.92|48.96|48.43|48.64|1716200|38.537
1158586200|2006-09-18 13:30:00|48.36|48.9|48.31|48.75|743100|38.624
1158672600|2006-09-19 13:30:00|48.29|48.3|47.5|47.86|1978900|37.919
1158759000|2006-09-20 13:30:00|48.89|49.38|48.81|49.03|2624700|38.846
1158845400|2006-09-21 13:30:00|49.33|49.47|48.87|49.02|1944700|38.838
1158931800|2006-09-22 13:30:00|48.94|48.94|48.25|48.64|1980500|38.537
1159191000|2006-09-25 13:30:00|48.4|48.9|47.82|48.74|1619300|38.616
1159277400|2006-09-26 13:30:00|49.13|49.31|48.92|49.27|1465200|39.036
1159363800|2006-09-27 13:30:00|49.47|49.86|49.32|49.77|1842300|39.432
1159450200|2006-09-28 13:30:00|50.17|50.23|49.81|50.08|3105500|39.678
1159536600|2006-09-29 13:30:00|49.57|49.72|49.35|49.5|1348900|39.218
1159795800|2006-10-02 13:30:00|49.03|49.35|48.86|49.11|2365100|38.909
1159882200|2006-10-03 13:30:00|48.99|49.47|48.72|49.28|2006900|39.044
1159968600|2006-10-04 13:30:00|49.41|51.01|49.35|50.9|2551200|40.328
1160055000|2006-10-05 13:30:00|50.86|51.02|50.56|50.84|2738600|40.28
1160141400|2006-10-06 13:30:00|50.43|51.04|50.34|50.89|2052400|40.32
1160400600|2006-10-09 13:30:00|50.62|51.16|50.56|51.02|840500|40.423
1160487000|2006-10-10 13:30:00|50.83|50.84|50.42|50.59|938100|40.082
1160573400|2006-10-11 13:30:00|50.38|51.02|50.34|50.67|1238700|40.145
1160659800|2006-10-12 13:30:00|50.8|51.19|50.67|51.12|1006100|40.502
1160746200|2006-10-13 13:30:00|51.7|51.84|51.42|51.68|1211300|40.946
1161005400|2006-10-16 13:30:00|51.68|52.11|51.56|52.07|1147300|41.255
1161091800|2006-10-17 13:30:00|51.69|51.7|51|51.6|965500|40.882
1161178200|2006-10-18 13:30:00|51.89|51.95|51.23|51.77|2166200|41.017
1161264600|2006-10-19 13:30:00|50.57|50.66|49.99|50.06|4182200|39.662
1161351000|2006-10-20 13:30:00|49.4|49.53|49.16|49.49|2073700|39.21
1161610200|2006-10-23 13:30:00|49.15|50.09|49.15|49.8|2503300|39.456
1161696600|2006-10-24 13:30:00|49.8|50|49.65|49.8|1011500|39.456
1161783000|2006-10-25 13:30:00|49.62|50.03|49.47|49.98|1728900|39.599
1161869400|2006-10-26 13:30:00|50|50.18|49.84|50.05|2339200|39.654
1161955800|2006-10-27 13:30:00|49.58|49.66|49.29|49.48|2148100|39.202
1162218600|2006-10-30 14:30:00|49.3|49.64|49.09|49.46|804400|39.187
1162305000|2006-10-31 14:30:00|49.98|49.98|49.43|49.64|870900|39.329
1162391400|2006-11-01 14:30:00|50.06|50.06|49.07|49.21|938600|38.989
1162477800|2006-11-02 14:30:00|49.03|49.16|48.79|49.1|839800|38.901
1162564200|2006-11-03 14:30:00|49.1|49.23|48.74|49.04|852800|38.854
1162823400|2006-11-06 14:30:00|49.25|49.79|49.24|49.63|956300|39.321
1162909800|2006-11-07 14:30:00|50.83|51.18|50.72|50.85|1168400|40.288
1162996200|2006-11-08 14:30:00|50.86|51.12|50.33|50.98|1437900|40.391
1163082600|2006-11-09 14:30:00|50.75|51.12|50.68|50.85|1960000|40.288
1163169000|2006-11-10 14:30:00|50.64|50.76|50.38|50.6|1484100|40.09
1163428200|2006-11-13 14:30:00|50.43|50.84|50.27|50.76|956500|40.217
1163514600|2006-11-14 14:30:00|51.28|51.38|50.61|51.38|783900|40.708
1163601000|2006-11-15 14:30:00|51.38|51.63|51.17|51.4|756000|40.724
1163687400|2006-11-16 14:30:00|51.75|51.88|51.29|51.77|1398400|41.017
1163773800|2006-11-17 14:30:00|51.23|51.82|51.03|51.75|780700|41.001
1164033000|2006-11-20 14:30:00|51.42|51.83|51.39|51.74|957800|40.993
1164119400|2006-11-21 14:30:00|52.12|52.37|52.08|52.3|1380600|41.437
1164205800|2006-11-22 14:30:00|52.45|52.87|52.45|52.75|1053900|41.793
1164378600|2006-11-24 14:30:00|52.26|52.73|52.2|52.5|425200|41.595
1164637800|2006-11-27 14:30:00|51.93|52.15|51.46|51.55|1737900|40.843
1164724200|2006-11-28 14:30:00|51.07|51.52|51.03|51.52|755700|40.819
1164810600|2006-11-29 14:30:00|51.53|51.75|51.39|51.67|728000|40.938
1164897000|2006-11-30 14:30:00|52.27|52.47|52|52.22|1428300|41.373
1164983400|2006-12-01 14:30:00|51.74|51.94|50.82|51.4|1264100|40.724
1165242600|2006-12-04 14:30:00|50.96|51.94|50.94|51.73|1031300|40.985
1165329000|2006-12-05 14:30:00|52.35|52.52|52.13|52.23|971700|41.381
1165415400|2006-12-06 14:30:00|51.66|51.84|51.43|51.64|1146500|40.914
1165501800|2006-12-07 14:30:00|52.1|52.4|51.5|51.51|1208700|40.811
1165588200|2006-12-08 14:30:00|51.41|51.92|51.29|51.38|1155600|40.708
1165847400|2006-12-11 14:30:00|51.38|51.76|51.32|51.64|764300|40.914
1165933800|2006-12-12 14:30:00|51.64|51.91|51.38|51.73|1362700|40.985
1166020200|2006-12-13 14:30:00|51.88|52.07|51.74|51.99|550900|41.191
1166106600|2006-12-14 14:30:00|51.42|51.6|51.18|51.41|1662800|40.732
1166193000|2006-12-15 14:30:00|51.7|51.98|51.58|51.63|905400|40.906
1166452200|2006-12-18 14:30:00|52.36|52.4|51.77|51.88|693000|41.104
1166538600|2006-12-19 14:30:00|51.76|52.34|51.65|52.22|1000400|41.373
1166625000|2006-12-20 14:30:00|52.23|52.34|51.87|51.87|639800|41.096
1166711400|2006-12-21 14:30:00|52.65|53.15|52.55|52.62|1430700|41.69
1166797800|2006-12-22 14:30:00|52.82|52.82|51.94|52.17|847600|41.334
1167143400|2006-12-26 14:30:00|52.2|52.47|52.12|52.41|411600|41.524
1167229800|2006-12-27 14:30:00|52.68|52.92|52.67|52.82|466000|41.849
1167316200|2006-12-28 14:30:00|53.14|53.24|52.74|53.12|943700|42.086
1167402600|2006-12-29 14:30:00|53.01|53.38|52.9|53.1|576300|42.071
1167834600|2007-01-03 14:30:00|53.7|53.93|52.9|53.2|1355500|42.15
1167921000|2007-01-04 14:30:00|53.05|53.74|52.91|53.61|1704100|42.475
1168007400|2007-01-05 14:30:00|53.66|53.68|52.83|53.37|2574000|42.285
1168266600|2007-01-08 14:30:00|54.47|55.96|54.37|55.71|4099900|44.138
1168353000|2007-01-09 14:30:00|54.49|54.8|54.17|54.61|3846700|43.267
1168439400|2007-01-10 14:30:00|53.93|54.2|53.62|54.13|1405600|42.887
1168525800|2007-01-11 14:30:00|54.19|54.75|48.45|48.5|11604900|38.426
1168612200|2007-01-12 14:30:00|50.18|50.47|49.63|50.02|10466500|39.63
1168957800|2007-01-16 14:30:00|50.46|50.52|50.06|50.28|3285200|39.836
1169044200|2007-01-17 14:30:00|49.7|50.02|49.64|49.92|2066800|39.551
1169130600|2007-01-18 14:30:00|49.57|49.6|48.45|48.97|3928100|38.798
1169217000|2007-01-19 14:30:00|48.54|49.16|48.54|49.04|1807900|38.854
1169476200|2007-01-22 14:30:00|49.44|49.54|48.51|48.79|2788500|38.656
1169562600|2007-01-23 14:30:00|50.12|50.22|49.72|50.02|3410500|39.63
1169649000|2007-01-24 14:30:00|47.75|48.7|46|46.5|10771100|36.841
1169735400|2007-01-25 14:30:00|47.14|47.16|46.21|46.36|5097900|36.731
1169821800|2007-01-26 14:30:00|46.54|46.54|45.91|46.2|2623100|36.604
1170081000|2007-01-29 14:30:00|46.5|46.82|46.39|46.63|2870900|36.944
1170167400|2007-01-30 14:30:00|46.97|46.97|46.46|46.68|2180900|36.984
1170253800|2007-01-31 14:30:00|46.08|46.51|45.91|46.34|2600600|36.715
1170340200|2007-02-01 14:30:00|46.7|47|46.46|46.76|2030200|37.047
1170426600|2007-02-02 14:30:00|45.94|46.25|45.83|46.13|1713600|36.548
1170685800|2007-02-05 14:30:00|46.03|46.09|45.55|45.76|1767700|36.255
1170772200|2007-02-06 14:30:00|45.56|45.83|45.44|45.78|1028900|36.271
1170858600|2007-02-07 14:30:00|45.43|46.31|45.3|46.02|2400600|36.461
1170945000|2007-02-08 14:30:00|46.3|46.57|46.16|46.43|1265000|36.786
1171031400|2007-02-09 14:30:00|47|47.15|46.15|46.3|1829700|36.683
1171290600|2007-02-12 14:30:00|46.58|46.58|46.16|46.33|1150900|36.707
1171377000|2007-02-13 14:30:00|46.81|46.97|46.59|46.97|1381800|37.214
1171463400|2007-02-14 14:30:00|47.41|47.85|47.38|47.63|1514900|37.737
1171549800|2007-02-15 14:30:00|47.42|47.49|47.13|47.32|1419900|37.491
1171636200|2007-02-16 14:30:00|47|47.13|46.93|47.11|848300|37.325
1171981800|2007-02-20 14:30:00|46.57|46.9|46.42|46.85|1086000|37.119
1172068200|2007-02-21 14:30:00|46.32|46.49|46.16|46.49|1320200|36.834
1172154600|2007-02-22 14:30:00|46.13|46.31|45.93|46.27|1415700|36.659
1172241000|2007-02-23 14:30:00|45.73|45.98|45.33|45.88|1257800|36.35
1172500200|2007-02-26 14:30:00|46.12|46.41|45.94|46.28|1475900|36.667
1172586600|2007-02-27 14:30:00|45.85|46.26|44.95|45.16|5056300|35.78
1172673000|2007-02-28 14:30:00|46.21|46.4|45.7|46.02|3073100|36.461
1172759400|2007-03-01 14:30:00|45.09|48.95|44.7|47.52|8816700|37.65
1172845800|2007-03-02 14:30:00|47.06|47.08|46.04|46.22|2819600|36.62
1173105000|2007-03-05 14:30:00|45.59|46.15|45.41|45.5|1886600|36.049
1173191400|2007-03-06 14:30:00|45.88|46.42|45.7|46.24|1410700|36.635
1173277800|2007-03-07 14:30:00|45.88|46.11|45.73|45.82|1316700|36.303
1173364200|2007-03-08 14:30:00|46.29|46.52|46.02|46.12|1286100|36.54
1173450600|2007-03-09 14:30:00|45.93|46.25|45.77|46.03|1393800|36.469
1173706200|2007-03-12 13:30:00|45.85|46.43|45.82|46.35|1181900|36.723
1173792600|2007-03-13 13:30:00|45.92|46.04|44.82|45|1681000|35.653
1173879000|2007-03-14 13:30:00|44.86|45.35|44.53|45.28|2944400|35.875
1173965400|2007-03-15 13:30:00|45.27|45.44|44.99|45.19|1276700|35.804
1174051800|2007-03-16 13:30:00|45.22|45.54|45.03|45.34|1092100|35.922
1174311000|2007-03-19 13:30:00|45.31|45.37|44.86|45.22|1192600|35.827
1174397400|2007-03-20 13:30:00|44.44|45.19|44.36|45.01|3439800|35.661
1174483800|2007-03-21 13:30:00|45.85|46.59|45.25|46.36|2868500|36.731
1174570200|2007-03-22 13:30:00|46.57|46.7|45.87|46.28|1887600|36.667
1174656600|2007-03-23 13:30:00|45.59|45.79|45.3|45.57|1546900|36.105
1174915800|2007-03-26 13:30:00|45.47|45.77|45.07|45.67|815600|36.184
1175002200|2007-03-27 13:30:00|45.16|45.4|45.11|45.24|1349000|35.843
1175088600|2007-03-28 13:30:00|44.66|45.11|44.33|44.45|2686800|35.217
1175175000|2007-03-29 13:30:00|44.49|44.72|44.17|44.63|1597000|35.36
1175261400|2007-03-30 13:30:00|44.47|44.78|44.31|44.65|1170200|35.376
1175520600|2007-04-02 13:30:00|45|45.17|44.72|45.08|1286600|35.716
1175607000|2007-04-03 13:30:00|45.3|45.86|45.3|45.57|1810100|36.105
1175693400|2007-04-04 13:30:00|46.35|46.44|46.15|46.3|2287000|36.683
1175779800|2007-04-05 13:30:00|46.72|46.82|46.54|46.72|1093000|37.016
1176125400|2007-04-09 13:30:00|46.62|46.9|46.34|46.36|698000|36.731
1176211800|2007-04-10 13:30:00|46.4|46.74|46.25|46.71|1522000|37.008
1176298200|2007-04-11 13:30:00|46.21|46.28|45.65|45.79|2381700|36.279
1176384600|2007-04-12 13:30:00|46.5|46.69|46.16|46.57|3310600|36.897
1176471000|2007-04-13 13:30:00|48.36|48.4|47.67|48.01|3358000|38.038
1176730200|2007-04-16 13:30:00|48.76|49.19|48.7|49.16|2049800|38.949
1176816600|2007-04-17 13:30:00|49.32|49.41|49.03|49.4|1592300|39.139
1176903000|2007-04-18 13:30:00|49.07|49.51|48.8|49.35|1393400|39.099
1176989400|2007-04-19 13:30:00|48.5|49.37|48.46|49.18|2267200|38.965
1177075800|2007-04-20 13:30:00|50.44|50.6|50.08|50.39|4211600|39.923
1177335000|2007-04-23 13:30:00|49.83|50.28|49.52|49.67|1593800|39.353
1177421400|2007-04-24 13:30:00|49.61|49.67|48.87|49.45|2655700|39.179
1177507800|2007-04-25 13:30:00|49.54|49.93|49.47|49.87|1268100|39.511
1177594200|2007-04-26 13:30:00|49.15|49.27|48.76|48.95|1084800|38.783
1177680600|2007-04-27 13:30:00|48.5|48.84|48.15|48.61|1113100|38.513
1177939800|2007-04-30 13:30:00|48.51|48.69|47.98|48|1328000|38.03
1178026200|2007-05-01 13:30:00|48.13|48.29|47.73|48.13|698500|38.133
1178112600|2007-05-02 13:30:00|48|48.23|47.78|48.01|1046600|38.038
1178199000|2007-05-03 13:30:00|47.55|47.64|47.29|47.64|1484000|37.745
1178285400|2007-05-04 13:30:00|48.28|48.42|47.78|47.93|848600|37.974
1178544600|2007-05-07 13:30:00|48.32|48.38|48.04|48.16|784800|38.157
1178631000|2007-05-08 13:30:00|46.94|47.33|46.44|47.11|1131900|37.807|divid|0.614
1178717400|2007-05-09 13:30:00|46.32|48.07|46.32|47.77|2087700|38.336
1178803800|2007-05-10 13:30:00|46.99|47.22|46.19|46.34|1923700|37.189
1178890200|2007-05-11 13:30:00|46.17|46.8|46.11|46.72|985600|37.494
1179149400|2007-05-14 13:30:00|47.33|47.37|46.71|46.97|822300|37.694
1179235800|2007-05-15 13:30:00|46.44|47.02|46.32|46.46|1087500|37.285
1179322200|2007-05-16 13:30:00|46.33|46.57|45.96|46.56|1244300|37.365
1179408600|2007-05-17 13:30:00|45.88|46.14|45.81|45.97|932400|36.892
1179495000|2007-05-18 13:30:00|45.89|46.61|45.78|46.29|1350100|37.149
1179754200|2007-05-21 13:30:00|46.07|46.27|45.95|46.12|1749900|37.012
1179840600|2007-05-22 13:30:00|47.21|47.49|46.95|47.21|2904800|37.887
1179927000|2007-05-23 13:30:00|48.24|48.3|47.7|47.77|1464300|38.336
1180013400|2007-05-24 13:30:00|47.65|48.17|46.95|47.09|2059400|37.791
1180099800|2007-05-25 13:30:00|47.42|47.62|47.2|47.45|1585900|38.08
1180445400|2007-05-29 13:30:00|47.75|47.89|47.23|47.33|581000|37.983
1180531800|2007-05-30 13:30:00|46.72|47.45|46.72|47.36|1193700|38.007
1180618200|2007-05-31 13:30:00|47.65|48.09|47.63|47.74|1681800|38.312
1180704600|2007-06-01 13:30:00|49.04|49.19|48.56|49.05|2765400|39.364
1180963800|2007-06-04 13:30:00|49.12|49.57|49.12|49.37|1543000|39.62
1181050200|2007-06-05 13:30:00|49.44|49.53|48.69|49.08|2441700|39.388
1181136600|2007-06-06 13:30:00|49.63|49.7|48.7|48.84|2371300|39.195
1181223000|2007-06-07 13:30:00|48.26|48.65|47.75|47.85|1844500|38.401
1181309400|2007-06-08 13:30:00|48.74|48.96|48.26|48.91|1546000|39.251
1181568600|2007-06-11 13:30:00|48.82|49.3|48.55|49.04|902200|39.356
1181655000|2007-06-12 13:30:00|48.27|48.69|48|48.12|2329200|38.617
1181741400|2007-06-13 13:30:00|48.06|48.55|47.96|48.53|1045200|38.946
1181827800|2007-06-14 13:30:00|48.46|48.86|48.44|48.78|823400|39.147
1181914200|2007-06-15 13:30:00|48.67|49.19|48.61|48.83|1023900|39.187
1182173400|2007-06-18 13:30:00|50.24|50.24|49.85|50|1797800|40.126
1182259800|2007-06-19 13:30:00|50.6|51.11|50.53|51.02|2399500|40.945
1182346200|2007-06-20 13:30:00|51.31|51.4|50.4|50.5|1221100|40.527
1182432600|2007-06-21 13:30:00|50.7|51.15|50.56|51.05|1818300|40.969
1182519000|2007-06-22 13:30:00|50.98|51.13|50.2|50.5|971100|40.527
1182778200|2007-06-25 13:30:00|50.51|51.06|50.14|50.17|1263400|40.262
1182864600|2007-06-26 13:30:00|50.64|50.82|50.25|50.44|2488400|40.479
1182951000|2007-06-27 13:30:00|50.75|51.35|50.61|51.35|1628400|41.209
1183037400|2007-06-28 13:30:00|51.46|51.57|50.84|51.01|1660700|40.937
1183123800|2007-06-29 13:30:00|51.24|51.49|50.69|51.07|1328300|40.985
1183383000|2007-07-02 13:30:00|51.6|51.94|51.42|51.78|1237900|41.555
1183469400|2007-07-03 13:30:00|50.79|51.08|50.45|50.98|1941700|40.913
1183642200|2007-07-05 13:30:00|50.71|50.84|50.21|50.63|1512700|40.632
1183728600|2007-07-06 13:30:00|50.45|50.69|50.14|50.54|811200|40.559
1183987800|2007-07-09 13:30:00|50.33|50.57|50.19|50.19|942700|40.279
1184074200|2007-07-10 13:30:00|50.39|50.54|49.77|49.85|1904600|40.006
1184160600|2007-07-11 13:30:00|50.12|50.46|50.12|50.45|2094800|40.487
1184247000|2007-07-12 13:30:00|51.27|52.4|51.08|52.35|2171300|42.012
1184333400|2007-07-13 13:30:00|52.35|52.48|51.95|52.14|1599700|41.843
1184592600|2007-07-16 13:30:00|52.48|52.79|52.35|52.44|1683900|42.084
1184679000|2007-07-17 13:30:00|52.26|53.14|52.2|52.79|2734300|42.365
1184765400|2007-07-18 13:30:00|52.01|52.23|51.5|51.95|3537000|41.691
1184851800|2007-07-19 13:30:00|55.52|56.2|55.24|55.54|10297200|44.572
1184938200|2007-07-20 13:30:00|55.2|55.54|55.09|55.22|2237600|44.315
1185197400|2007-07-23 13:30:00|56.66|57.28|56.49|57.2|2556100|45.904
1185283800|2007-07-24 13:30:00|56.18|56.53|55.08|55.24|2513300|44.331
1185370200|2007-07-25 13:30:00|55.9|55.97|55|55.66|2290400|44.668
1185456600|2007-07-26 13:30:00|54.08|54.85|52.96|53.69|2569000|43.087
1185543000|2007-07-27 13:30:00|53.93|54.14|52.87|52.87|2681000|42.429
1185802200|2007-07-30 13:30:00|54.23|55.13|53.95|54.83|1928600|44.002
1185888600|2007-07-31 13:30:00|54.76|54.99|53.72|53.92|2164800|43.272
1185975000|2007-08-01 13:30:00|53.95|54.55|53.16|54.4|2051800|43.657
1186061400|2007-08-02 13:30:00|54.6|55.1|54.33|55.05|1948800|44.179
1186147800|2007-08-03 13:30:00|54.54|54.69|53.68|53.69|1837200|43.087
1186407000|2007-08-06 13:30:00|54.51|55.42|54.22|55.28|2692800|44.363
1186493400|2007-08-07 13:30:00|54.24|55.19|53.98|54.76|1866100|43.946
1186579800|2007-08-08 13:30:00|55.2|55.5|54.68|55.09|1672200|44.211
1186666200|2007-08-09 13:30:00|54.62|55.38|54.26|54.51|3251100|43.745
1186752600|2007-08-10 13:30:00|54.58|55.09|53.95|54.73|3029000|43.922
1187011800|2007-08-13 13:30:00|53.47|53.74|53.07|53.15|2478000|42.654
1187098200|2007-08-14 13:30:00|53.12|53.32|52.52|52.52|1707900|42.148
1187184600|2007-08-15 13:30:00|51.96|53.3|51.78|51.99|3037500|41.723
1187271000|2007-08-16 13:30:00|50.97|51.81|49.99|51.6|4151500|41.41
1187357400|2007-08-17 13:30:00|52.16|52.64|51.67|52.47|3303600|42.108
1187616600|2007-08-20 13:30:00|52.24|52.63|51.73|52.21|1563500|41.9
1187703000|2007-08-21 13:30:00|52.23|52.57|52.05|52.16|696800|41.86
1187789400|2007-08-22 13:30:00|52.39|52.62|51.92|52.49|1060700|42.124
1187875800|2007-08-23 13:30:00|52.96|53.02|52.06|52.28|1925600|41.956
1187962200|2007-08-24 13:30:00|52.67|53.6|52.61|53.54|1558000|42.967
1188221400|2007-08-27 13:30:00|52.7|53|52.37|52.59|1637100|42.205
1188307800|2007-08-28 13:30:00|52.56|52.64|51.49|51.58|1353700|41.394
1188394200|2007-08-29 13:30:00|52.41|53.28|52.1|53.21|1259300|42.702
1188480600|2007-08-30 13:30:00|52.59|53.35|52.53|52.77|1005400|42.349
1188567000|2007-08-31 13:30:00|54.01|54.32|53.67|54.07|1274400|43.392
1188912600|2007-09-04 13:30:00|53.47|54.33|53.42|54.08|1028600|43.4
1188999000|2007-09-05 13:30:00|54.09|54.18|53.52|53.8|1341900|43.176
1189085400|2007-09-06 13:30:00|54.95|55.69|54.44|55.55|2617900|44.58
1189171800|2007-09-07 13:30:00|55.69|56.21|55.1|55.36|3129800|44.428
1189431000|2007-09-10 13:30:00|55.65|56.07|55.03|55.71|1522800|44.708
1189517400|2007-09-11 13:30:00|56.05|56.59|55.92|56.36|1016500|45.23
1189603800|2007-09-12 13:30:00|56.72|57.13|56.63|56.73|1290200|45.527
1189690200|2007-09-13 13:30:00|57.6|57.86|57.31|57.62|1930300|46.241
1189776600|2007-09-14 13:30:00|57.23|57.62|57.11|57.49|1030100|46.137
1190035800|2007-09-17 13:30:00|57.12|57.55|56.98|57.13|886200|45.848
1190122200|2007-09-18 13:30:00|57.08|58.76|56.77|58.59|1754000|47.02
1190208600|2007-09-19 13:30:00|58.3|58.48|57.7|57.9|2749200|46.466
1190295000|2007-09-20 13:30:00|58.52|58.78|57.9|58.03|2496900|46.57
1190381400|2007-09-21 13:30:00|58.95|59.05|58.56|58.64|1312000|47.06
1190640600|2007-09-24 13:30:00|58.41|58.73|58.12|58.25|816200|46.747
1190727000|2007-09-25 13:30:00|58.05|58.42|57.91|58.42|1668900|46.883
1190813400|2007-09-26 13:30:00|57.84|58.21|57.77|58.1|1173000|46.626
1190899800|2007-09-27 13:30:00|57.38|57.87|57.27|57.78|991300|46.37
1190986200|2007-09-28 13:30:00|58.32|58.67|57.75|58.67|1196100|47.084
1191245400|2007-10-01 13:30:00|58.43|59.86|58.26|59.86|2131000|48.039
1191331800|2007-10-02 13:30:00|58.85|59.19|58.71|58.71|2546000|47.116
1191418200|2007-10-03 13:30:00|59.01|59.05|58.52|58.63|1389200|47.052
1191504600|2007-10-04 13:30:00|58.01|58.18|57.56|57.89|1807800|46.458
1191591000|2007-10-05 13:30:00|58.75|59.57|58.63|59.23|2770600|47.533
1191850200|2007-10-08 13:30:00|55.87|56.44|55.8|56.36|5108400|45.23
1191936600|2007-10-09 13:30:00|56.26|57.08|56.02|56.8|1890600|45.583
1192023000|2007-10-10 13:30:00|56.3|56.47|55.85|56.22|1786000|45.118
1192109400|2007-10-11 13:30:00|55.91|55.91|54.72|54.81|1910800|43.986
1192195800|2007-10-12 13:30:00|56.04|56.25|55.64|55.85|1890700|44.821
1192455000|2007-10-15 13:30:00|55.64|55.79|55.18|55.31|1711300|44.387
1192541400|2007-10-16 13:30:00|55.05|55.3|54.64|54.79|1156800|43.97
1192627800|2007-10-17 13:30:00|56.32|56.47|55.31|56.3|2952800|45.182
1192714200|2007-10-18 13:30:00|54.76|54.94|54.32|54.68|3076500|43.882
1192800600|2007-10-19 13:30:00|54.26|54.4|53.48|53.56|2445300|42.983
1193059800|2007-10-22 13:30:00|53.06|53.87|53.02|53.63|1902000|43.039
1193146200|2007-10-23 13:30:00|53.82|54.04|53.17|53.89|1768300|43.248
1193232600|2007-10-24 13:30:00|52.72|53.68|52.47|53.49|2151900|42.927
1193319000|2007-10-25 13:30:00|53.29|53.51|52.93|53.36|1774200|42.823
1193405400|2007-10-26 13:30:00|53.27|53.81|53.22|53.7|1076000|43.095
1193664600|2007-10-29 13:30:00|53.66|54.6|53.61|54.42|1449400|43.673
1193751000|2007-10-30 13:30:00|53.93|54.18|53.82|53.84|864600|43.208
1193837400|2007-10-31 13:30:00|53.51|54.5|53.39|54.28|1220300|43.561
1193923800|2007-11-01 13:30:00|53.08|53.58|52.7|52.8|1794900|42.373
1194010200|2007-11-02 13:30:00|52.87|53.45|52.58|53.25|1011900|42.734
1194273000|2007-11-05 14:30:00|52.48|52.91|52.28|52.71|1192700|42.301
1194359400|2007-11-06 14:30:00|53.39|53.59|53.02|53.53|993400|42.959
1194445800|2007-11-07 14:30:00|54.18|54.31|53.17|53.17|1494400|42.67
1194532200|2007-11-08 14:30:00|53.08|53.39|51.35|52.41|3473900|42.06
1194618600|2007-11-09 14:30:00|52.46|52.46|51.45|51.55|1991200|41.37
1194877800|2007-11-12 14:30:00|50.86|51.15|49.94|50.13|2277300|40.23
1194964200|2007-11-13 14:30:00|50.97|51.42|50.57|51.32|1382800|41.185
1195050600|2007-11-14 14:30:00|51.9|52.13|51.12|51.2|1193500|41.089
1195137000|2007-11-15 14:30:00|50.8|51.07|50.21|50.64|1700000|40.64
1195223400|2007-11-16 14:30:00|51.44|51.59|50.67|51.24|1736500|41.121
1195482600|2007-11-19 14:30:00|51.26|51.6|50.47|50.74|1825900|40.72
1195569000|2007-11-20 14:30:00|52.12|52.25|51|51.6|2436900|41.41
1195655400|2007-11-21 14:30:00|51.67|51.9|51.23|51.48|1232000|41.314
1195828200|2007-11-23 14:30:00|51.13|51.69|51.01|51.6|749000|41.41
1196087400|2007-11-26 14:30:00|51.84|51.93|50.56|50.58|1357000|40.592
1196173800|2007-11-27 14:30:00|50.75|51.01|50.44|50.89|2646200|40.84
1196260200|2007-11-28 14:30:00|50.47|51.69|50.46|51.47|3113800|41.306
1196346600|2007-11-29 14:30:00|51.5|51.74|51.35|51.35|1797800|41.209
1196433000|2007-11-30 14:30:00|51.72|51.87|50.87|51.22|1185700|41.105
1196692200|2007-12-03 14:30:00|52.32|52.44|51.74|51.82|2147300|41.587
1196778600|2007-12-04 14:30:00|52.35|52.43|51.61|51.94|2290500|41.683
1196865000|2007-12-05 14:30:00|52.39|52.47|51.97|52.01|1649800|41.739
1196951400|2007-12-06 14:30:00|51.92|52.58|51.78|52.53|1558300|42.156
1197037800|2007-12-07 14:30:00|52.59|52.6|52.08|52.35|1308400|42.012
1197297000|2007-12-10 14:30:00|52.64|53.09|52.64|52.92|799800|42.469
1197383400|2007-12-11 14:30:00|53.72|53.9|52.39|52.67|1625300|42.269
1197469800|2007-12-12 14:30:00|53.23|53.47|52.25|52.7|3170800|42.293
1197556200|2007-12-13 14:30:00|52.85|52.98|52.03|52.59|1440900|42.205
1197642600|2007-12-14 14:30:00|51.53|51.85|51|51.13|1313900|41.033
1197901800|2007-12-17 14:30:00|50.66|50.76|49.88|50.05|1984700|40.166
1197988200|2007-12-18 14:30:00|51.14|51.43|50.37|51.05|1841900|40.969
1198074600|2007-12-19 14:30:00|51.24|51.28|50.63|50.82|1366300|40.784
1198161000|2007-12-20 14:30:00|51.25|51.44|50.81|51.3|1399600|41.169
1198247400|2007-12-21 14:30:00|51.52|51.73|51.15|51.42|1282700|41.266
1198506600|2007-12-24 14:30:00|51.43|52|51.4|51.94|190400|41.683
1198679400|2007-12-26 14:30:00|51.36|52.24|51.36|51.95|267400|41.691
1198765800|2007-12-27 14:30:00|52.18|52.21|51.25|51.45|973000|41.29
1198852200|2007-12-28 14:30:00|51.85|52|51.54|51.67|298200|41.466
1199111400|2007-12-31 14:30:00|51.4|51.49|50.75|51.05|947400|40.969
1199284200|2008-01-02 14:30:00|51.79|51.93|50.36|50.73|3204100|40.712
1199370600|2008-01-03 14:30:00|50.47|50.93|50.31|50.59|1761400|40.6
1199457000|2008-01-04 14:30:00|50.12|50.57|49.35|49.52|3765500|39.741
1199716200|2008-01-07 14:30:00|48.35|48.58|47.82|48.25|3728700|38.722
1199802600|2008-01-08 14:30:00|48.19|48.95|47.75|47.78|4145900|38.344
1199889000|2008-01-09 14:30:00|47.9|48.16|47.26|48.1|3729600|38.601
1199975400|2008-01-10 14:30:00|48.12|49.32|47.92|49.01|3508200|39.332
1200061800|2008-01-11 14:30:00|48.24|48.58|47.81|48.01|1994100|38.529
1200321000|2008-01-14 14:30:00|49.65|51.75|48.89|50.03|8266600|40.15
1200407400|2008-01-15 14:30:00|49.49|49.49|48.45|48.85|3520000|39.203
1200493800|2008-01-16 14:30:00|49.57|50|48.79|49.5|3971400|39.725
1200580200|2008-01-17 14:30:00|49.67|50.08|48.8|48.88|3859400|39.227
1200666600|2008-01-18 14:30:00|50.07|50.24|48.75|49.1|3086000|39.404
1201012200|2008-01-22 14:30:00|44.4|49.33|44.32|46.36|6104200|37.205
1201098600|2008-01-23 14:30:00|43.3|46.19|43|45.92|9467800|36.852
1201185000|2008-01-24 14:30:00|45.44|46.5|45.3|46.26|3503800|37.125
1201271400|2008-01-25 14:30:00|46.82|46.82|45.48|45.77|1799500|36.731
1201530600|2008-01-28 14:30:00|45.96|46.33|45.13|46.2|1416700|37.076
1201617000|2008-01-29 14:30:00|46.45|47.99|46.01|47.58|3840800|38.184
1201703400|2008-01-30 14:30:00|46.89|47.8|46.52|46.85|3774400|37.598
1201789800|2008-01-31 14:30:00|46.25|48.2|46.25|47.71|2535300|38.288
1201876200|2008-02-01 14:30:00|48.33|48.56|47.48|48.15|2230900|38.641
1202135400|2008-02-04 14:30:00|48.09|48.24|47.71|47.9|1703200|38.441
1202221800|2008-02-05 14:30:00|46.64|47.15|46.23|46.35|3232400|37.197
1202308200|2008-02-06 14:30:00|47.59|47.71|46.73|46.8|3204300|37.558
1202394600|2008-02-07 14:30:00|46.29|47.33|46.2|46.89|3061400|37.63
1202481000|2008-02-08 14:30:00|47.08|47.67|46.89|47.4|2046100|38.04
1202740200|2008-02-11 14:30:00|47.71|48.29|47.33|47.97|1625400|38.497
1202826600|2008-02-12 14:30:00|48.7|49|47.99|48.25|2959000|38.722
1202913000|2008-02-13 14:30:00|48.39|49.15|48.23|48.93|2333400|39.267
1202999400|2008-02-14 14:30:00|48.91|49.05|48.21|48.37|1856200|38.818
1203085800|2008-02-15 14:30:00|47.96|48.07|47.38|47.81|1828400|38.369
1203431400|2008-02-19 14:30:00|49.01|49.15|48.19|48.28|2139100|38.746
1203517800|2008-02-20 14:30:00|47.98|48.72|47.78|48.52|1494300|38.938
1203604200|2008-02-21 14:30:00|49.32|49.32|48.36|48.46|1732900|38.89
1203690600|2008-02-22 14:30:00|48.46|48.47|47.3|48.05|3055100|38.561
1203949800|2008-02-25 14:30:00|47.53|48.15|47.28|47.97|1700200|38.497
1204036200|2008-02-26 14:30:00|48.05|49.18|47.89|49|2026300|39.324
1204122600|2008-02-27 14:30:00|48.73|49.4|48.6|49.23|1745200|39.508
1204209000|2008-02-28 14:30:00|49.23|49.58|48.8|49.44|1645400|39.677
1204295400|2008-02-29 14:30:00|48.42|48.45|47.25|47.41|1808700|38.048
1204554600|2008-03-03 14:30:00|47.94|48.32|47.55|48.07|2518100|38.577
1204641000|2008-03-04 14:30:00|47.58|48.08|47.21|47.87|2901600|38.417
1204727400|2008-03-05 14:30:00|47.85|48.55|47.67|48.13|2105800|38.625
1204813800|2008-03-06 14:30:00|48.38|48.55|47.76|47.94|1818900|38.473
1204900200|2008-03-07 14:30:00|48.61|49.04|47.93|48.35|2134900|38.802
1205155800|2008-03-10 13:30:00|49.29|49.47|48.52|48.71|2846000|39.091
1205242200|2008-03-11 13:30:00|49.46|49.99|48.82|49.96|2275200|40.094
1205328600|2008-03-12 13:30:00|49.19|49.64|49|49.05|2180800|39.364
1205415000|2008-03-13 13:30:00|49.11|50.5|48.76|50.2|3327100|40.287
1205501400|2008-03-14 13:30:00|49.76|49.89|48|48.8|2726700|39.163
1205760600|2008-03-17 13:30:00|48.26|49.41|47.92|49.06|3594800|39.372
1205847000|2008-03-18 13:30:00|49.21|50.06|49.12|49.96|4053000|40.094
1205933400|2008-03-19 13:30:00|49.52|49.98|48.2|48.23|2396500|38.706
1206019800|2008-03-20 13:30:00|48.58|49.35|48.21|49.3|2924700|39.564
1206365400|2008-03-24 13:30:00|49.69|51.17|49.3|50.71|2276700|40.696
1206451800|2008-03-25 13:30:00|50.95|51.6|50.72|51.42|2326100|41.266
1206538200|2008-03-26 13:30:00|51.63|52.08|51.01|51.93|2909400|41.675
1206624600|2008-03-27 13:30:00|49.5|49.58|48.61|48.8|5012100|39.163
1206711000|2008-03-28 13:30:00|49.98|50.07|48.83|49.12|4266300|39.42
1206970200|2008-03-31 13:30:00|49.51|49.8|49.3|49.57|2149600|39.781
1207056600|2008-04-01 13:30:00|48.78|49.91|48.72|49.65|3656600|39.845
1207143000|2008-04-02 13:30:00|49.33|49.79|49.08|49.33|2824000|39.588
1207229400|2008-04-03 13:30:00|49.08|53|49.07|52.04|9809300|41.763
1207315800|2008-04-04 13:30:00|52.23|52.58|51.78|52.43|8971200|42.076
1207575000|2008-04-07 13:30:00|52.91|53.36|52.48|52.92|5399700|42.469
1207661400|2008-04-08 13:30:00|52.45|52.76|52.35|52.63|2272500|42.237
1207747800|2008-04-09 13:30:00|53.14|53.14|52.35|52.81|6354400|42.381
1207834200|2008-04-10 13:30:00|52.75|53|52.39|52.8|2540400|42.373
1207920600|2008-04-11 13:30:00|52.5|52.58|50.72|50.95|9693900|40.888
1208179800|2008-04-14 13:30:00|51.13|51.18|50.18|50.43|5440800|40.471
1208266200|2008-04-15 13:30:00|50.65|51.13|50.19|51.08|3650600|40.993
1208352600|2008-04-16 13:30:00|51.48|52.09|51.22|52.05|2642000|41.771
1208439000|2008-04-17 13:30:00|51.25|51.34|50.85|51.12|3950300|41.025
1208525400|2008-04-18 13:30:00|51.76|51.99|51.44|51.95|1747700|41.691
1208784600|2008-04-21 13:30:00|51.72|52|51.38|51.82|1575800|41.587
1208871000|2008-04-22 13:30:00|51.29|51.51|50.88|51.07|2406400|40.985
1208957400|2008-04-23 13:30:00|50.97|52.04|50.9|51.65|1686600|41.45
1209043800|2008-04-24 13:30:00|51.2|52.17|50.9|51.71|2750200|41.498
1209130200|2008-04-25 13:30:00|51.53|52.01|51.24|51.85|1936500|41.611
1209389400|2008-04-28 13:30:00|51.14|51.47|50.91|51.2|2554600|41.089
1209475800|2008-04-29 13:30:00|51.19|53.5|51.08|52.45|5114800|42.092
1209562200|2008-04-30 13:30:00|49.92|52.22|49.73|50.23|10614400|40.311
1209648600|2008-05-01 13:30:00|50.46|50.88|50|50.71|1790200|40.696
1209735000|2008-05-02 13:30:00|50.54|50.67|49.7|50.01|2894400|40.134
1209994200|2008-05-05 13:30:00|50.25|50.52|50.06|50.31|1503200|40.375
1210080600|2008-05-06 13:30:00|49.72|50.5|49.55|50.34|2416400|40.399
1210167000|2008-05-07 13:30:00|49.74|50.12|48.68|48.97|3727600|39.299
1210253400|2008-05-08 13:30:00|49.07|49.39|48.93|49.03|1555500|39.348
1210339800|2008-05-09 13:30:00|48.73|48.92|48.43|48.72|1129800|39.099
1210599000|2008-05-12 13:30:00|49.28|50.04|48.97|49.89|2399200|40.038
1210685400|2008-05-13 13:30:00|50.25|50.43|49.99|50.22|2325700|40.303
1210771800|2008-05-14 13:30:00|50.13|50.75|50.1|50.11|2541500|40.214
1210858200|2008-05-15 13:30:00|50.19|50.96|50.13|50.75|2604800|40.728
1210944600|2008-05-16 13:30:00|51.39|51.66|50.96|51.61|2116800|41.418
1211203800|2008-05-19 13:30:00|51.71|52.26|51.7|51.85|3482100|41.611
1211290200|2008-05-20 13:30:00|52.61|52.8|52.13|52.79|3008500|42.365
1211376600|2008-05-21 13:30:00|52.72|52.92|52.1|52.23|2810300|41.916
1211463000|2008-05-22 13:30:00|52.51|52.88|52.46|52.73|1942900|42.317
1211549400|2008-05-23 13:30:00|53.21|53.21|52.36|52.52|2805000|42.148
1211895000|2008-05-27 13:30:00|52.49|52.8|52.25|52.64|1530200|42.245
1211981400|2008-05-28 13:30:00|54.56|54.95|54.3|54.82|3130600|43.994
1212067800|2008-05-29 13:30:00|54.49|55.51|54.49|55.2|2782400|44.299
1212154200|2008-05-30 13:30:00|54.53|54.84|54.5|54.6|1477700|44.445|divid|0.779
1212413400|2008-06-02 13:30:00|54.07|54.18|53.52|53.8|1734000|43.794
1212499800|2008-06-03 13:30:00|54.33|54.6|53.52|53.84|2560800|43.826
1212586200|2008-06-04 13:30:00|54.42|54.42|53.8|54.03|1834500|43.981
1212672600|2008-06-05 13:30:00|54.08|54.39|53.74|54.3|1917000|44.201
1212759000|2008-06-06 13:30:00|53.63|54.05|53.43|53.55|1450500|43.59
1213018200|2008-06-09 13:30:00|53.78|53.84|52.73|53.3|2412100|43.387
1213104600|2008-06-10 13:30:00|53|53.66|52.91|53.42|1507600|43.484
1213191000|2008-06-11 13:30:00|53.43|53.52|52.75|52.89|3113500|43.053
1213277400|2008-06-12 13:30:00|52.63|53.04|52.45|52.8|2262500|42.98
1213363800|2008-06-13 13:30:00|52.51|53.38|52.42|53.2|2177600|43.305
1213623000|2008-06-16 13:30:00|52.97|53.4|52.76|53.23|1348300|43.33
1213709400|2008-06-17 13:30:00|53.45|53.53|53.05|53.15|1187500|43.265
1213795800|2008-06-18 13:30:00|52.91|53|52.63|52.85|1559700|43.02
1213882200|2008-06-19 13:30:00|52.96|53.05|52.31|52.64|3076500|42.849
1213968600|2008-06-20 13:30:00|52.23|52.28|51.49|51.7|1819300|42.084
1214227800|2008-06-23 13:30:00|51.62|52.04|51.3|51.81|1793700|42.174
1214314200|2008-06-24 13:30:00|51.7|52.31|51.39|51.82|1752100|42.182
1214400600|2008-06-25 13:30:00|52.36|53.21|52.36|53.05|2405400|43.183
1214487000|2008-06-26 13:30:00|52.71|52.95|52.1|52.14|4043500|42.442
1214573400|2008-06-27 13:30:00|52.81|53.49|52.06|52.8|4244300|42.98
1214832600|2008-06-30 13:30:00|52.68|52.83|52.02|52.11|1817600|42.418
1214919000|2008-07-01 13:30:00|51.64|51.92|50.62|51.89|4532600|42.239
1215005400|2008-07-02 13:30:00|51.84|52.35|51.28|51.4|3767400|41.84
1215091800|2008-07-03 13:30:00|51.99|52.05|51.36|52.04|1563700|42.361
1215437400|2008-07-07 13:30:00|52.24|53.45|52.22|52.4|5019100|42.654
1215523800|2008-07-08 13:30:00|52.13|52.37|51.25|52.29|3261800|42.565
1215610200|2008-07-09 13:30:00|52.47|52.56|51.28|51.48|2223300|41.905
1215696600|2008-07-10 13:30:00|51.98|52.22|51.43|52.21|2314300|42.499
1215783000|2008-07-11 13:30:00|51.67|52|50.78|51.88|4501300|42.231
1216042200|2008-07-14 13:30:00|51.98|52.16|51.34|51.41|1886600|41.848
1216128600|2008-07-15 13:30:00|51.95|52.35|51.35|51.71|2867500|42.092
1216215000|2008-07-16 13:30:00|53.49|54.21|52.85|54.19|4049400|44.111
1216301400|2008-07-17 13:30:00|54.62|55.59|54.48|55.4|2689900|45.096
1216387800|2008-07-18 13:30:00|55.45|55.57|55.25|55.44|1991800|45.129
1216647000|2008-07-21 13:30:00|56.11|56.11|55.47|55.95|1829700|45.544
1216733400|2008-07-22 13:30:00|55.75|56.29|55.62|55.99|3840900|45.576
1216819800|2008-07-23 13:30:00|55.13|55.54|54.89|55.1|2710700|44.852
1216906200|2008-07-24 13:30:00|54.67|54.73|54.25|54.42|2950900|44.298
1216992600|2008-07-25 13:30:00|53.67|54.16|53.41|54.01|2208800|43.965
1217251800|2008-07-28 13:30:00|53.56|54.14|53.28|53.72|5241600|43.729
1217338200|2008-07-29 13:30:00|57.14|59.42|57.07|58.98|9593900|48.01
1217424600|2008-07-30 13:30:00|58.2|58.46|57.58|58.02|3246000|47.229
1217511000|2008-07-31 13:30:00|58.14|58.36|57.56|57.81|2856600|47.058
1217597400|2008-08-01 13:30:00|58.03|58.18|57.56|57.88|2297000|47.115
1217856600|2008-08-04 13:30:00|57.76|58.1|57.62|57.86|1684600|47.099
1217943000|2008-08-05 13:30:00|57.94|58.57|57.58|58.36|1970200|47.506
1218029400|2008-08-06 13:30:00|57.99|58.83|57.87|58.56|2323300|47.668
1218115800|2008-08-07 13:30:00|58.52|58.62|58.04|58.29|1875600|47.449
1218202200|2008-08-08 13:30:00|56.68|58.04|56.65|57.76|4231800|47.017
1218461400|2008-08-11 13:30:00|57.65|57.96|57.14|57.38|2430100|46.708
1218547800|2008-08-12 13:30:00|57.16|57.52|56.94|57.28|2359200|46.626
1218634200|2008-08-13 13:30:00|56.92|57.51|56.79|57.3|922600|46.643
1218720600|2008-08-14 13:30:00|57.23|57.87|57.18|57.34|1548900|46.675
1218807000|2008-08-15 13:30:00|56.63|56.87|56.41|56.75|2272700|46.195
1219066200|2008-08-18 13:30:00|56.52|56.73|56.05|56.19|1437000|45.739
1219152600|2008-08-19 13:30:00|55.86|56.11|55.52|56.03|1105300|45.609
1219239000|2008-08-20 13:30:00|55.5|56.03|55.32|55.74|1345500|45.373
1219325400|2008-08-21 13:30:00|55.5|56.14|55.43|56.01|1238100|45.593
1219411800|2008-08-22 13:30:00|55.88|56.43|55.79|56.12|2258500|45.682
1219671000|2008-08-25 13:30:00|56.19|56.3|55.47|55.71|1060300|45.348
1219757400|2008-08-26 13:30:00|55.58|56.17|55.38|55.77|1448200|45.397
1219843800|2008-08-27 13:30:00|55.79|56.06|55.68|55.83|1528000|45.446
1219930200|2008-08-28 13:30:00|56.39|56.77|56.29|56.44|1469600|45.943
1220016600|2008-08-29 13:30:00|56.08|56.35|55.79|56.08|729800|45.65
1220362200|2008-09-02 13:30:00|55.94|56.23|55.23|55.33|1443200|45.039
1220448600|2008-09-03 13:30:00|55.65|56.04|55.52|55.93|1560400|45.528
1220535000|2008-09-04 13:30:00|55.33|55.66|54.54|54.9|3402300|44.689
1220621400|2008-09-05 13:30:00|53.85|54.27|53.41|54.2|3182800|44.119
1220880600|2008-09-08 13:30:00|54.49|54.5|53.29|53.88|2090700|43.859
1220967000|2008-09-09 13:30:00|52.68|53.21|52.3|52.3|2823600|42.573
1221053400|2008-09-10 13:30:00|52.77|52.82|52.05|52.19|1500900|42.483
1221139800|2008-09-11 13:30:00|51.11|52.94|50.89|52.86|4258200|43.028
1221226200|2008-09-12 13:30:00|52.7|53.4|52.33|53.19|3029100|43.297
1221485400|2008-09-15 13:30:00|53.86|54.5|53.07|54.02|5223700|43.973
1221571800|2008-09-16 13:30:00|55.17|56.54|55.09|56.39|8463100|45.902
1221658200|2008-09-17 13:30:00|55.28|55.66|54.01|54.67|4002800|44.502
1221744600|2008-09-18 13:30:00|54.94|56.45|54.12|56.18|4606000|45.731
1221831000|2008-09-19 13:30:00|57.45|59.19|56.85|58.13|4580800|47.318
1222090200|2008-09-22 13:30:00|57.81|57.95|56.9|57.38|2028100|46.708
1222176600|2008-09-23 13:30:00|57.41|57.82|56.61|57.11|2495300|46.488
1222263000|2008-09-24 13:30:00|58.35|58.38|56.73|57.17|1803500|46.537
1222349400|2008-09-25 13:30:00|58.17|58.37|57.35|57.58|1230400|46.871
1222435800|2008-09-26 13:30:00|57|57.5|56.83|57.48|1600800|46.789
1222695000|2008-09-29 13:30:00|56.23|56.54|53.43|54.3|3439600|44.201
1222781400|2008-09-30 13:30:00|52.56|53.58|52.37|53.43|4514400|43.492
1222867800|2008-10-01 13:30:00|51.87|52.85|51.13|51.85|4444400|42.206
1222954200|2008-10-02 13:30:00|50.04|50.15|48.5|48.85|5223800|39.764
1223040600|2008-10-03 13:30:00|46.91|48.26|45.65|45.65|4936300|37.16
1223299800|2008-10-06 13:30:00|43.89|44.25|37.6|39.68|9701600|32.3
1223386200|2008-10-07 13:30:00|37.45|39.31|36.3|36.57|7616800|29.768
1223472600|2008-10-08 13:30:00|37.8|39.07|36.09|36.31|6799400|29.557
1223559000|2008-10-09 13:30:00|36.15|37.05|34.65|34.76|3351100|28.295
1223645400|2008-10-10 13:30:00|32.26|35.5|31.78|33.87|5710900|27.57
1223904600|2008-10-13 13:30:00|36.33|38.9|36.11|38.9|3758800|31.665
1223991000|2008-10-14 13:30:00|39.43|39.72|37.74|38.55|4690300|31.38
1224077400|2008-10-15 13:30:00|36.02|36.23|33.49|33.73|2989600|27.457
1224163800|2008-10-16 13:30:00|35.09|35.97|33.62|35.97|4207000|29.28
1224250200|2008-10-17 13:30:00|36.34|37.25|35.52|35.84|2098800|29.174
1224509400|2008-10-20 13:30:00|37.06|37.63|36.49|37.63|1671600|30.631
1224595800|2008-10-21 13:30:00|34.95|36.5|34.94|35.44|1568300|28.848
1224682200|2008-10-22 13:30:00|34.87|35.14|33.43|34.27|2304500|27.896
1224768600|2008-10-23 13:30:00|33.98|35.27|33.59|35.03|2611200|28.515
1224855000|2008-10-24 13:30:00|30.54|33.39|30.42|32.57|2136300|26.512
1225114200|2008-10-27 13:30:00|30.08|31.19|29.65|30.22|2834900|24.599
1225200600|2008-10-28 13:30:00|30.43|32.16|29.31|32.04|3875700|26.081
1225287000|2008-10-29 13:30:00|33.7|34.95|33.35|33.9|2667400|27.595
1225373400|2008-10-30 13:30:00|35|35.18|34.07|35.07|2338400|28.547
1225459800|2008-10-31 13:30:00|34.55|35.83|34.24|35.33|2006400|28.759
1225722600|2008-11-03 14:30:00|35.33|36.4|35.32|35.73|3610200|29.085
1225809000|2008-11-04 14:30:00|37.75|38.54|37.32|38.38|2864400|31.242
1225895400|2008-11-05 14:30:00|38.39|38.87|36.51|36.57|3141400|29.768
1225981800|2008-11-06 14:30:00|36.16|36.39|33.84|34.16|3128000|27.807
1226068200|2008-11-07 14:30:00|35.23|36.26|34.86|35.81|3875900|29.15
1226327400|2008-11-10 14:30:00|37.04|37.12|35.44|36.01|1450600|29.312
1226413800|2008-11-11 14:30:00|35.18|35.24|33.82|34.35|2101800|27.961
1226500200|2008-11-12 14:30:00|34.61|34.78|33.65|33.9|4419200|27.595
1226586600|2008-11-13 14:30:00|33.73|36.49|32.89|36.3|4306500|29.549
1226673000|2008-11-14 14:30:00|35.52|36.59|35.1|35.24|4642200|28.686
1226932200|2008-11-17 14:30:00|34.28|34.71|33.47|33.72|2983300|27.448
1227018600|2008-11-18 14:30:00|33.54|33.82|32.28|33.23|2904100|27.05
1227105000|2008-11-19 14:30:00|33.24|33.68|31.44|31.49|2528100|25.633
1227191400|2008-11-20 14:30:00|30.94|31.78|29.49|29.7|3520900|24.176
1227277800|2008-11-21 14:30:00|31.48|31.48|29.37|31.15|4259200|25.356
1227537000|2008-11-24 14:30:00|32.98|34.75|32.75|34.42|3111600|28.018
1227623400|2008-11-25 14:30:00|36.85|36.85|34.77|35.53|5211000|28.922
1227709800|2008-11-26 14:30:00|34.28|35.92|34.27|35.64|2596800|29.011
1227882600|2008-11-28 14:30:00|33.8|34.25|33.47|34.14|1244800|27.79
1228141800|2008-12-01 14:30:00|33.29|33.34|32.07|32.21|2024600|26.219
1228228200|2008-12-02 14:30:00|32.71|33.32|32.14|33.05|1559700|26.903
1228314600|2008-12-03 14:30:00|31.98|34.46|31.98|34.23|2622800|27.864
1228401000|2008-12-04 14:30:00|33.03|33.91|32.42|32.96|2105100|26.83
1228487400|2008-12-05 14:30:00|32.67|34.24|31.63|33.91|2429400|27.603
1228746600|2008-12-08 14:30:00|34.87|36.06|34.72|35.17|3153000|28.629
1228833000|2008-12-09 14:30:00|34.55|36.29|34.29|35.41|4356900|28.824
1228919400|2008-12-10 14:30:00|35.59|35.59|34.08|34.79|5393800|28.319
1229005800|2008-12-11 14:30:00|33.91|34.29|33.21|33.38|2188500|27.172
1229092200|2008-12-12 14:30:00|32.96|33.97|32.7|33.82|2762000|27.53
1229351400|2008-12-15 14:30:00|34.41|34.48|33.28|33.78|2407800|27.497
1229437800|2008-12-16 14:30:00|34.88|36.46|34.66|36.27|3814900|29.524
1229524200|2008-12-17 14:30:00|34.8|35.49|34.55|34.96|3246000|28.458
1229610600|2008-12-18 14:30:00|35.76|35.8|34.33|34.54|3869900|28.116
1229697000|2008-12-19 14:30:00|35|35.14|34.26|34.5|2478300|28.083
1229956200|2008-12-22 14:30:00|34.72|34.73|33.51|34.02|1789300|27.693
1230042600|2008-12-23 14:30:00|34.08|34.3|33.3|33.54|946100|27.302
1230129000|2008-12-24 14:30:00|33.89|34.03|33.44|33.66|487100|27.4
1230301800|2008-12-26 14:30:00|33.55|34.05|33.55|33.83|778100|27.538
1230561000|2008-12-29 14:30:00|34.65|34.66|33.98|34.21|1570100|27.847
1230647400|2008-12-30 14:30:00|35.08|35.8|34.75|35.78|1452700|29.125
1230733800|2008-12-31 14:30:00|35.63|36.55|35.17|36.22|2110700|29.483
1230906600|2009-01-02 14:30:00|35.65|36.72|35.61|36.62|2386100|29.809
1231165800|2009-01-05 14:30:00|35.39|36.04|35.35|35.69|2030300|29.052
1231252200|2009-01-06 14:30:00|35.64|36.59|35.29|36.22|3153300|29.483
1231338600|2009-01-07 14:30:00|36.68|36.84|36.17|36.53|3694500|29.736
1231425000|2009-01-08 14:30:00|36.74|37.66|36.2|37.62|3120400|30.623
1231511400|2009-01-09 14:30:00|37.04|37.35|36.62|36.88|2892300|30.021
1231770600|2009-01-12 14:30:00|36.67|36.77|35.1|35.32|4206900|28.751
1231857000|2009-01-13 14:30:00|35.82|36.65|35.6|36.29|3186400|29.54
1231943400|2009-01-14 14:30:00|34.92|35.23|33.71|34.29|3801700|27.912
1232029800|2009-01-15 14:30:00|34.09|35|33.5|34.6|3023500|28.165
1232116200|2009-01-16 14:30:00|36.08|36.23|35.12|35.59|5314500|28.971
1232461800|2009-01-20 14:30:00|33.51|34.16|33.18|33.3|3947400|27.106
1232548200|2009-01-21 14:30:00|34.4|35.15|33.94|35.03|3647900|28.515
1232634600|2009-01-22 14:30:00|34.58|35.53|34.47|35.11|4158600|28.58
1232721000|2009-01-23 14:30:00|33.04|34.27|32.82|33.77|3688000|27.489
1232980200|2009-01-26 14:30:00|33.38|34.68|33.38|34.06|1948400|27.725
1233066600|2009-01-27 14:30:00|34.46|34.88|34.1|34.74|2361500|28.279
1233153000|2009-01-28 14:30:00|36.94|37.04|35.95|36.27|4757600|29.524
1233239400|2009-01-29 14:30:00|36.46|36.5|35.79|35.95|4379300|29.264
1233325800|2009-01-30 14:30:00|36.39|36.44|35.01|35.38|2238400|28.8
1233585000|2009-02-02 14:30:00|35.03|35.75|35.03|35.6|1883000|28.979
1233671400|2009-02-03 14:30:00|35.92|36.76|35.6|36.54|1828600|29.744
1233757800|2009-02-04 14:30:00|36.35|37.24|35.8|36.16|2524800|29.435
1233844200|2009-02-05 14:30:00|37.04|37.81|36.37|37.55|3591500|30.566
1233930600|2009-02-06 14:30:00|37.45|38.48|37.45|38.24|1926500|31.128
1234189800|2009-02-09 14:30:00|38.77|39.04|38.44|38.61|1911900|31.429
1234276200|2009-02-10 14:30:00|37.94|38.25|36.68|36.9|2385100|30.037
1234362600|2009-02-11 14:30:00|37.44|37.6|36.61|37.15|1569300|30.24
1234449000|2009-02-12 14:30:00|36.3|36.91|35.8|36.91|2583600|30.045
1234535400|2009-02-13 14:30:00|36.82|37.28|36.56|37.12|2483400|30.216
1234881000|2009-02-17 14:30:00|35.84|36.06|35.31|35.54|2265900|28.93
1234967400|2009-02-18 14:30:00|35.2|35.49|34.7|35.11|2497000|28.58
1235053800|2009-02-19 14:30:00|34.88|35.1|33.94|34.05|2824000|27.717
1235140200|2009-02-20 14:30:00|32.48|33.81|32.48|33.54|2906100|27.302
1235399400|2009-02-23 14:30:00|34.03|34.04|32.73|32.9|1905800|26.781
1235485800|2009-02-24 14:30:00|33.22|34.46|33.06|34.26|1934000|27.888
1235572200|2009-02-25 14:30:00|33.8|33.88|32.76|33.24|1958800|27.058
1235658600|2009-02-26 14:30:00|33.3|33.42|32.34|32.4|2110100|26.374
1235745000|2009-02-27 14:30:00|31.97|32.81|31.67|32.14|2364600|26.162
1236004200|2009-03-02 14:30:00|32.03|32.37|31.64|31.69|1928500|25.796
1236090600|2009-03-03 14:30:00|32.64|32.84|31.97|32.24|1700000|26.244
1236177000|2009-03-04 14:30:00|32.72|33.43|32.11|33.11|2112600|26.952
1236263400|2009-03-05 14:30:00|32.53|33.04|31.89|32.13|1706600|26.154
1236349800|2009-03-06 14:30:00|32.36|32.51|31.22|31.81|3269200|25.894
1236605400|2009-03-09 13:30:00|31.13|32.59|31.13|31.78|2628300|25.869
1236691800|2009-03-10 13:30:00|33.16|34.3|33.11|33.78|2930900|27.497
1236778200|2009-03-11 13:30:00|33.92|34.34|33.46|33.75|3813300|27.473
1236864600|2009-03-12 13:30:00|33.43|33.82|32.96|33.7|4564000|27.432
1236951000|2009-03-13 13:30:00|33.29|33.73|33.02|33.52|1427600|27.286
1237210200|2009-03-16 13:30:00|34.45|34.62|33.57|33.65|2848200|27.391
1237296600|2009-03-17 13:30:00|33.96|34.72|33.63|34.68|2542100|28.23
1237383000|2009-03-18 13:30:00|34.71|36.74|34.54|36.26|2892600|29.516
1237469400|2009-03-19 13:30:00|37.8|38.04|37.49|37.72|4777800|30.704
1237555800|2009-03-20 13:30:00|37.35|37.52|35.85|36.09|3645000|29.378
1237815000|2009-03-23 13:30:00|36.57|37.53|36.05|37.53|2975800|30.55
1237901400|2009-03-24 13:30:00|37.25|37.56|36.54|36.72|1780600|29.89
1237987800|2009-03-25 13:30:00|37.28|37.89|36.35|37.03|2214700|30.143
1238074200|2009-03-26 13:30:00|36.83|38.12|36.59|37.77|1724800|30.745
1238160600|2009-03-27 13:30:00|35.48|35.91|35.23|35.32|3533400|28.751
1238419800|2009-03-30 13:30:00|34.48|34.75|34.04|34.59|1869000|28.157
1238506200|2009-03-31 13:30:00|35.12|35.96|34.92|35.29|1718500|28.726
1238592600|2009-04-01 13:30:00|34.85|35.97|34.71|35.73|1997500|29.085
1238679000|2009-04-02 13:30:00|36.5|37.57|36.19|36.88|2462500|30.021
1238765400|2009-04-03 13:30:00|36.4|37.43|36.38|37.4|2227200|30.444
1239024600|2009-04-06 13:30:00|36.87|37.22|36.61|37.13|2273600|30.224
1239111000|2009-04-07 13:30:00|36.81|37.07|36.51|36.68|2485600|29.858
1239197400|2009-04-08 13:30:00|37.54|38.33|37.3|37.91|1781200|30.859
1239283800|2009-04-09 13:30:00|38.68|38.83|38.03|38.6|1779700|31.421
1239629400|2009-04-13 13:30:00|38.07|39.27|37.69|39.02|1189800|31.763
1239715800|2009-04-14 13:30:00|38.31|38.95|38.26|38.68|1161200|31.486
1239802200|2009-04-15 13:30:00|38.35|39.2|38.2|39.2|1848400|31.909
1239888600|2009-04-16 13:30:00|38.41|40|38.4|39.26|2217700|31.958
1239975000|2009-04-17 13:30:00|38.45|38.91|38.14|38.55|1620300|31.38
1240234200|2009-04-20 13:30:00|37.84|37.9|37.39|37.49|1897000|30.517
1240320600|2009-04-21 13:30:00|37.4|38.41|37.36|38.29|1626200|31.168
1240407000|2009-04-22 13:30:00|38.24|39.17|38.13|38.64|1800300|31.453
1240493400|2009-04-23 13:30:00|40|40.23|39.37|40.23|3247700|32.748
1240579800|2009-04-24 13:30:00|40.91|41.6|40.59|41.56|2481300|33.83
1240839000|2009-04-27 13:30:00|40.31|41.03|39.73|39.89|2485900|32.471
1240925400|2009-04-28 13:30:00|38.96|40.59|38.91|40.34|5605300|32.837
1241011800|2009-04-29 13:30:00|38.55|39.5|38.31|38.46|7504800|31.307
1241098200|2009-04-30 13:30:00|38.43|38.73|37.95|38.09|3614300|31.006
1241184600|2009-05-01 13:30:00|38.09|38.09|37.23|37.54|2689700|30.558
1241443800|2009-05-04 13:30:00|38.33|39.34|38.31|39.04|2832300|31.779
1241530200|2009-05-05 13:30:00|38.24|38.56|37.69|38.49|3051000|31.331
1241616600|2009-05-06 13:30:00|38.22|38.37|37.57|38.23|1655400|31.12
1241703000|2009-05-07 13:30:00|38.29|38.43|37.1|37.5|2703700|30.525
1241789400|2009-05-08 13:30:00|38.94|39.42|38.42|39.26|3012700|31.958
1242048600|2009-05-11 13:30:00|39.71|40.42|39.26|39.95|3619900|32.52
1242135000|2009-05-12 13:30:00|40.4|40.4|39.63|40.02|1532200|32.577
1242221400|2009-05-13 13:30:00|40.69|40.72|40.08|40.26|3159200|32.772
1242307800|2009-05-14 13:30:00|40.45|40.82|40.36|40.55|2613200|33.008
1242394200|2009-05-15 13:30:00|39.2|39.88|39.07|39.25|2245200|32.491|divid|0.675
1242653400|2009-05-18 13:30:00|40.63|40.85|40.51|40.8|3711600|33.774
1242739800|2009-05-19 13:30:00|41.01|41.45|40.78|41.12|2401500|34.039
1242826200|2009-05-20 13:30:00|41.42|41.87|41.06|41.19|1936900|34.097
1242912600|2009-05-21 13:30:00|40.85|41.27|40.71|41.24|1704500|34.138
1242999000|2009-05-22 13:30:00|41.6|42.08|41.24|41.71|2167600|34.527
1243344600|2009-05-26 13:30:00|41.32|42.85|41.31|42.76|2050400|35.396
1243431000|2009-05-27 13:30:00|42.15|42.29|41.38|41.42|2322500|34.287
1243517400|2009-05-28 13:30:00|42.23|42.57|41.65|42.45|1541900|35.14
1243603800|2009-05-29 13:30:00|42.95|43.35|42.57|43.35|1912000|35.885
1243863000|2009-06-01 13:30:00|43.64|44.27|43.57|43.94|2764500|36.373
1243949400|2009-06-02 13:30:00|44.27|45.02|44.17|44.87|2795000|37.143
1244035800|2009-06-03 13:30:00|43.72|44.07|43.59|43.98|1569400|36.406
1244122200|2009-06-04 13:30:00|43.12|43.39|42.59|43.32|3110500|35.86
1244208600|2009-06-05 13:30:00|42.77|42.89|42.02|42.27|2835200|34.991
1244467800|2009-06-08 13:30:00|41.93|42.87|41.75|42.55|1887200|35.222
1244554200|2009-06-09 13:30:00|42.56|43.08|42.47|42.82|1030500|35.446
1244640600|2009-06-10 13:30:00|42.47|42.51|41.52|42.05|2481200|34.808
1244727000|2009-06-11 13:30:00|41.85|42.55|41.81|42.2|1929700|34.933
1244813400|2009-06-12 13:30:00|41.07|41.55|41.02|41.49|1929300|34.345
1245072600|2009-06-15 13:30:00|40.75|40.79|39.83|40.23|1988900|33.302
1245159000|2009-06-16 13:30:00|40.62|40.68|39.71|39.71|1505000|32.871
1245245400|2009-06-17 13:30:00|40.27|40.41|39.78|40.12|3109900|33.211
1245331800|2009-06-18 13:30:00|40.06|40.46|39.93|39.98|1754700|33.095
1245418200|2009-06-19 13:30:00|40.28|40.47|40.03|40.07|1231200|33.169
1245677400|2009-06-22 13:30:00|39.4|39.49|38.96|38.98|1721300|32.267
1245763800|2009-06-23 13:30:00|39.35|39.78|39.1|39.59|1289100|32.772
1245850200|2009-06-24 13:30:00|40.01|40.75|39.7|39.93|2306700|33.054
1245936600|2009-06-25 13:30:00|39.39|40.24|39.38|40.04|2206200|33.145
1246023000|2009-06-26 13:30:00|39.83|40.01|39.43|39.72|1251700|32.88
1246282200|2009-06-29 13:30:00|39.98|40.68|39.82|40.61|1795200|33.616
1246368600|2009-06-30 13:30:00|40.54|40.74|39.96|40.19|1319600|33.269
1246455000|2009-07-01 13:30:00|40.32|40.76|40.24|40.37|1259900|33.418
1246541400|2009-07-02 13:30:00|39.7|39.71|39.2|39.4|1194600|32.615
1246887000|2009-07-06 13:30:00|38.65|39|38.48|38.95|1007500|32.242
1246973400|2009-07-07 13:30:00|38.66|38.7|37.78|37.87|1382400|31.348
1247059800|2009-07-08 13:30:00|38.93|39.17|38.42|38.96|1757600|32.251
1247146200|2009-07-09 13:30:00|40.49|40.64|39.93|40.19|1910600|33.269
1247232600|2009-07-10 13:30:00|39.82|40.41|39.68|40.01|1348400|33.12
1247491800|2009-07-13 13:30:00|40.4|41.11|40.18|41.04|1050100|33.972
1247578200|2009-07-14 13:30:00|40.48|40.79|40.19|40.54|1001500|33.559
1247664600|2009-07-15 13:30:00|41.69|42.3|41.51|42.22|1301900|34.949
1247751000|2009-07-16 13:30:00|42.27|42.72|41.95|42.63|989300|35.289
1247837400|2009-07-17 13:30:00|42.57|42.98|42.36|42.87|892300|35.487
1248096600|2009-07-20 13:30:00|43.17|43.39|42.79|43.3|911500|35.843
1248183000|2009-07-21 13:30:00|43.5|43.93|42.5|43.92|2292900|36.356
1248269400|2009-07-22 13:30:00|43.98|44.57|43.84|44.37|1938900|36.729
1248355800|2009-07-23 13:30:00|44.05|45.39|44.05|45.09|2685000|37.325
1248442200|2009-07-24 13:30:00|44.86|45.17|44.45|45.11|993700|37.342
1248701400|2009-07-27 13:30:00|44.99|45.42|44.58|45.15|824900|37.375
1248787800|2009-07-28 13:30:00|44.48|44.9|43.99|44.51|2809000|36.845
1248874200|2009-07-29 13:30:00|44.94|45.09|44.52|44.88|1840300|37.151
1248960600|2009-07-30 13:30:00|45.81|46.85|45.62|46.22|1918100|38.26
1249047000|2009-07-31 13:30:00|46.64|47.46|46.58|47.25|1638300|39.113
1249306200|2009-08-03 13:30:00|47.38|48.03|47.11|47.96|1476600|39.701
1249392600|2009-08-04 13:30:00|48.23|48.47|47.97|48.33|1104500|40.007
1249479000|2009-08-05 13:30:00|48.15|48.18|47.38|47.93|646100|39.676
1249565400|2009-08-06 13:30:00|48.21|48.21|47.19|47.5|837900|39.32
1249651800|2009-08-07 13:30:00|47.78|47.93|47.39|47.39|591600|39.229
1249911000|2009-08-10 13:30:00|47.23|47.34|46.89|47.26|450400|39.121
1249997400|2009-08-11 13:30:00|46.75|46.9|46.44|46.73|583400|38.683
1250083800|2009-08-12 13:30:00|46.59|47.35|46.58|47.08|724400|38.972
1250170200|2009-08-13 13:30:00|47.42|47.49|47.11|47.47|523600|39.295
1250256600|2009-08-14 13:30:00|47.15|47.19|46.58|46.92|648300|38.84
1250515800|2009-08-17 13:30:00|45.9|46.11|45.66|45.88|941300|37.979
1250602200|2009-08-18 13:30:00|45.58|46.17|45.55|46.01|457600|38.087
1250688600|2009-08-19 13:30:00|45.77|46.75|45.69|46.54|451800|38.525
1250775000|2009-08-20 13:30:00|46.55|46.94|46.5|46.83|356300|38.765
1250861400|2009-08-21 13:30:00|47.34|47.73|47.13|47.69|1037700|39.477
1251120600|2009-08-24 13:30:00|47.54|48.02|47.31|47.46|644100|39.287
1251207000|2009-08-25 13:30:00|47.71|48.22|47.61|47.84|486800|39.601
1251293400|2009-08-26 13:30:00|47.81|47.94|47.41|47.68|350400|39.469
1251379800|2009-08-27 13:30:00|48.09|49.15|47.59|49.01|1003000|40.57
1251466200|2009-08-28 13:30:00|49.07|49.12|48.54|48.85|1236800|40.437
1251725400|2009-08-31 13:30:00|48.75|48.95|48.53|48.76|792600|40.363
1251811800|2009-09-01 13:30:00|48.54|49.13|47.77|47.83|838000|39.593
1251898200|2009-09-02 13:30:00|48.26|48.82|48.1|48.56|905200|40.197
1251984600|2009-09-03 13:30:00|48.3|48.45|47.91|48.4|851700|40.065
1252071000|2009-09-04 13:30:00|48.02|48.81|47.95|48.72|611200|40.33
1252416600|2009-09-08 13:30:00|48.98|49.13|48.65|49.13|799500|40.669
1252503000|2009-09-09 13:30:00|49.35|50.76|49.13|50.48|2524200|41.787
1252589400|2009-09-10 13:30:00|50.83|51.68|50.55|51.52|1725600|42.648
1252675800|2009-09-11 13:30:00|51.42|51.73|51.07|51.28|1796800|42.449
1252935000|2009-09-14 13:30:00|51.15|51.76|51.08|51.7|874800|42.797
1253021400|2009-09-15 13:30:00|51.31|51.47|50.88|51.19|1484200|42.374
1253107800|2009-09-16 13:30:00|50.93|51.04|50.52|50.75|2949200|42.01
1253194200|2009-09-17 13:30:00|50.05|50.44|49.92|50.01|2743800|41.398
1253280600|2009-09-18 13:30:00|50.24|50.57|49.94|50.38|994000|41.704
1253539800|2009-09-21 13:30:00|50.16|50.71|50|50.47|915300|41.778
1253626200|2009-09-22 13:30:00|51.18|51.25|50.8|51.14|528100|42.333
1253712600|2009-09-23 13:30:00|50.89|50.91|49.88|49.98|1271200|41.373
1253799000|2009-09-24 13:30:00|50.12|50.14|49|49.21|1347000|40.735
1253885400|2009-09-25 13:30:00|49.1|49.38|48.74|48.74|1401500|40.346
1254144600|2009-09-28 13:30:00|48.6|49.03|48.54|48.78|2100800|40.38
1254231000|2009-09-29 13:30:00|48.39|48.54|48.05|48.26|1995000|39.949
1254317400|2009-09-30 13:30:00|48.78|49.34|48.24|48.87|2391400|40.454
1254403800|2009-10-01 13:30:00|48.97|49.03|48.32|48.4|1861200|40.065
1254490200|2009-10-02 13:30:00|48.04|48.52|48.02|48.36|1108700|40.032
1254749400|2009-10-05 13:30:00|48.18|48.8|48.13|48.64|917000|40.264
1254835800|2009-10-06 13:30:00|48.78|49.07|48.59|48.85|878800|40.437
1254922200|2009-10-07 13:30:00|49.1|49.25|48.81|48.96|486000|40.529
1255008600|2009-10-08 13:30:00|50.55|51|50.39|50.73|1744000|41.994
1255095000|2009-10-09 13:30:00|50.87|51.06|50.64|50.93|874400|42.159
1255354200|2009-10-12 13:30:00|51.36|51.64|51.13|51.25|734200|42.424
1255440600|2009-10-13 13:30:00|51.4|51.62|51.07|51.39|1264100|42.54
1255527000|2009-10-14 13:30:00|52.31|52.44|52.12|52.35|1049300|43.335
1255613400|2009-10-15 13:30:00|51.86|52.15|51.75|52.09|1085600|43.119
1255699800|2009-10-16 13:30:00|51.13|51.76|50.95|51.51|980000|42.639
1255959000|2009-10-19 13:30:00|52.06|52.58|51.91|52.37|1831600|43.351
1256045400|2009-10-20 13:30:00|52.19|52.19|51.55|51.81|886500|42.888
1256131800|2009-10-21 13:30:00|52.22|52.73|51.95|52.04|1291000|43.078
1256218200|2009-10-22 13:30:00|51.43|51.96|51.15|51.81|1635300|42.888
1256304600|2009-10-23 13:30:00|52.25|52.32|51.38|51.75|1445600|42.838
1256563800|2009-10-26 13:30:00|51.53|51.92|50.54|50.96|1620200|42.184
1256650200|2009-10-27 13:30:00|50.99|51.33|50.57|51.17|1661800|42.358
1256736600|2009-10-28 13:30:00|47.22|47.51|45.92|46.11|6579800|38.169
1256823000|2009-10-29 13:30:00|46.73|47.14|46.34|47.01|2196700|38.914
1256909400|2009-10-30 13:30:00|46.62|46.73|45.14|45.27|2402300|37.474
1257172200|2009-11-02 14:30:00|45.89|46.97|45.39|46|1822600|38.078
1257258600|2009-11-03 14:30:00|46.04|46.63|45.97|46.6|2113200|38.575
1257345000|2009-11-04 14:30:00|46.88|47.38|46.42|46.48|2362900|38.476
1257431400|2009-11-05 14:30:00|47.21|47.59|46.84|47.09|1267800|38.981
1257517800|2009-11-06 14:30:00|46.66|47.33|46.54|46.71|890700|38.666
1257777000|2009-11-09 14:30:00|46.87|47.31|46.78|47.18|1199000|39.055
1257863400|2009-11-10 14:30:00|46.95|47.12|46.73|46.94|1627500|38.856
1257949800|2009-11-11 14:30:00|47.79|48.16|47.52|47.7|1600700|39.485
1258036200|2009-11-12 14:30:00|47.97|48.26|47.22|47.33|1025700|39.179
1258122600|2009-11-13 14:30:00|47.8|48.24|47.45|48.1|834500|39.817
1258381800|2009-11-16 14:30:00|48.78|49.17|48.72|48.93|1187300|40.504
1258468200|2009-11-17 14:30:00|49.12|49.28|48.61|49.09|1347600|40.636
1258554600|2009-11-18 14:30:00|49.36|49.39|48.69|48.98|1231600|40.545
1258641000|2009-11-19 14:30:00|48.3|48.3|47.69|48.2|1226300|39.899
1258727400|2009-11-20 14:30:00|47.81|47.99|47.48|47.74|944900|39.519
1258986600|2009-11-23 14:30:00|48.67|48.82|48.16|48.39|1942200|40.057
1259073000|2009-11-24 14:30:00|48.3|48.39|47.66|47.91|2655000|39.659
1259159400|2009-11-25 14:30:00|48.62|48.71|48.19|48.69|2004700|40.305
1259332200|2009-11-27 14:30:00|47.46|48.29|47.39|47.76|1300500|39.535
1259591400|2009-11-30 14:30:00|47.84|48.02|47.48|47.87|1347800|39.626
1259677800|2009-12-01 14:30:00|48.34|48.46|47.87|48.19|1963500|39.891
1259764200|2009-12-02 14:30:00|47.14|47.24|45.79|46.35|3257100|38.368
1259850600|2009-12-03 14:30:00|46.9|47.02|46.27|46.27|2028500|38.302
1259937000|2009-12-04 14:30:00|46.29|46.59|45.81|46.02|2303300|38.095
1260196200|2009-12-07 14:30:00|45.84|46.01|45.29|45.38|1645300|37.565
1260282600|2009-12-08 14:30:00|44.99|45|44.43|44.47|1420400|36.812
1260369000|2009-12-09 14:30:00|44.33|44.61|43.8|44.54|1542700|36.87
1260455400|2009-12-10 14:30:00|44.63|44.9|44.15|44.28|1037300|36.654
1260541800|2009-12-11 14:30:00|44.98|45.06|44.63|44.78|1473500|37.068
1260801000|2009-12-14 14:30:00|45.52|45.57|45.28|45.42|1453700|37.598
1260887400|2009-12-15 14:30:00|44.77|45.01|44.62|44.74|807400|37.035
1260973800|2009-12-16 14:30:00|45.58|46.07|45.55|45.66|1741900|37.797
1261060200|2009-12-17 14:30:00|45.55|45.55|44.93|44.97|1294200|37.226
1261146600|2009-12-18 14:30:00|45.97|46.34|45.8|46.34|2257100|38.36
1261405800|2009-12-21 14:30:00|46.94|47.12|46.71|46.79|1163200|38.732
1261492200|2009-12-22 14:30:00|46.69|46.9|46.48|46.66|924500|38.625
1261578600|2009-12-23 14:30:00|46.86|47.16|46.62|46.81|737000|38.749
1261665000|2009-12-24 14:30:00|46.98|46.98|46.57|46.86|297100|38.79
1262010600|2009-12-28 14:30:00|47.42|47.43|47.06|47.26|649600|39.121
1262097000|2009-12-29 14:30:00|47.67|47.67|47|47.24|516800|39.105
1262183400|2009-12-30 14:30:00|47.1|47.4|46.89|47.4|316800|39.237
1262269800|2009-12-31 14:30:00|47.32|47.45|46.78|46.81|588100|38.749
1262615400|2010-01-04 14:30:00|47.23|47.63|46.97|47.11|1456800|38.997
1262701800|2010-01-05 14:30:00|46.98|47.24|46.63|46.82|1565600|38.757
1262788200|2010-01-06 14:30:00|47.33|48.01|47.22|47.91|1753300|39.659
1262874600|2010-01-07 14:30:00|48.64|49.34|48.54|49.17|3681800|40.702
1262961000|2010-01-08 14:30:00|49.01|49.75|48.96|49.54|1794900|41.009
1263220200|2010-01-11 14:30:00|50.4|50.75|50.08|50.64|2293400|41.919
1263306600|2010-01-12 14:30:00|49.58|49.94|49.36|49.55|1596500|41.017
1263393000|2010-01-13 14:30:00|50.6|50.65|50.1|50.39|1973800|41.712
1263479400|2010-01-14 14:30:00|51.24|51.25|49.79|50.16|8310000|41.522
1263565800|2010-01-15 14:30:00|49.67|49.69|48.73|48.95|2778900|40.52
1263911400|2010-01-19 14:30:00|48.58|49.26|48.58|49.23|1505400|40.752
1263997800|2010-01-20 14:30:00|48.57|48.63|47.63|48.27|2978000|39.957
1264084200|2010-01-21 14:30:00|47.92|48.02|46.41|46.57|4818800|38.55
1264170600|2010-01-22 14:30:00|46.59|46.9|45.86|45.9|2607100|37.995
1264429800|2010-01-25 14:30:00|46.75|46.83|46.08|46.21|2458000|38.252
1264516200|2010-01-26 14:30:00|45.73|46.52|45.64|46.05|3033400|38.12
1264602600|2010-01-27 14:30:00|45.99|46.25|45.53|46.21|2968100|38.252
1264689000|2010-01-28 14:30:00|46|46.02|44.86|45.14|1757900|37.366
1264775400|2010-01-29 14:30:00|45.81|46.49|45.15|45.32|2484000|37.515
1265034600|2010-02-01 14:30:00|46.65|46.9|46.18|46.48|2665000|38.476
1265121000|2010-02-02 14:30:00|47.22|47.37|46.87|47.36|2052700|39.204
1265207400|2010-02-03 14:30:00|47.29|47.63|47.12|47.46|1824800|39.287
1265293800|2010-02-04 14:30:00|46.99|47.07|46.22|46.25|2574100|38.285
1265380200|2010-02-05 14:30:00|45.82|46.05|44.97|45.96|1893200|38.045
1265639400|2010-02-08 14:30:00|44.64|44.85|43.11|43.29|10072200|35.835
1265725800|2010-02-09 14:30:00|43.67|44.09|43.27|43.9|7411400|36.34
1265812200|2010-02-10 14:30:00|43.83|43.94|43.23|43.32|3780600|35.86
1265898600|2010-02-11 14:30:00|42.53|42.94|42|42.81|4881000|35.438
1265985000|2010-02-12 14:30:00|42.25|43.05|42.1|42.99|3746800|35.587
1266330600|2010-02-16 14:30:00|43.56|44.37|43.37|44.3|2492400|36.671
1266417000|2010-02-17 14:30:00|44.57|44.6|43.87|44.13|2362700|36.53
1266503400|2010-02-18 14:30:00|44.01|44.26|43.81|44.24|1656900|36.621
1266589800|2010-02-19 14:30:00|44.25|44.67|43.98|44.5|1988600|36.837
1266849000|2010-02-22 14:30:00|44.51|44.54|43.96|44|1762500|36.423
1266935400|2010-02-23 14:30:00|43.92|44.07|43.41|43.72|1688000|36.191
1267021800|2010-02-24 14:30:00|44.35|44.7|44.08|44.33|1667000|36.696
1267108200|2010-02-25 14:30:00|43.55|44.28|43.41|44.21|2090400|36.597
1267194600|2010-02-26 14:30:00|44.21|44.79|43.86|44.58|1177000|36.903
1267453800|2010-03-01 14:30:00|44.95|45.27|44.77|45.27|1546900|37.474
1267540200|2010-03-02 14:30:00|45.77|46|45.45|45.77|2474100|37.888
1267626600|2010-03-03 14:30:00|45.99|46.18|45.61|45.72|1832600|37.846
1267713000|2010-03-04 14:30:00|46.03|46.15|45.59|46.06|1422100|38.128
1267799400|2010-03-05 14:30:00|46.08|46.42|45.91|46.13|2530300|38.186
1268058600|2010-03-08 14:30:00|46.52|46.53|46.15|46.25|1198200|38.285
1268145000|2010-03-09 14:30:00|45.9|46.2|45.77|45.92|2630100|38.012
1268231400|2010-03-10 14:30:00|46.03|46.55|46.02|46.48|1591400|38.476
1268317800|2010-03-11 14:30:00|45.99|46.13|45.61|45.95|2349500|38.037
1268404200|2010-03-12 14:30:00|46.13|46.25|45.84|46.05|1113200|38.12
1268659800|2010-03-15 13:30:00|45.98|46.12|45.5|45.97|1609800|38.053
1268746200|2010-03-16 13:30:00|45.8|46.52|45.6|46.41|2337500|38.418
1268832600|2010-03-17 13:30:00|46.99|47.8|46.68|47.39|3270200|39.229
1268919000|2010-03-18 13:30:00|47.45|47.65|46.91|47.37|1266500|39.212
1269005400|2010-03-19 13:30:00|46.94|47.02|46.19|46.94|2710000|38.856
1269264600|2010-03-22 13:30:00|46.47|47.31|46.46|46.98|2728200|38.889
1269351000|2010-03-23 13:30:00|47.42|48.07|47.3|47.97|2375200|39.709
1269437400|2010-03-24 13:30:00|46.75|47.35|46.65|46.97|2908500|38.881
1269523800|2010-03-25 13:30:00|47.7|47.84|46.97|46.99|3076100|38.898
1269610200|2010-03-26 13:30:00|47.29|47.56|46.74|47.08|2217400|38.972
1269869400|2010-03-29 13:30:00|47.67|48.16|47.66|48|1879000|39.734
1269955800|2010-03-30 13:30:00|48.07|48.21|47.49|47.84|1623100|39.601
1270042200|2010-03-31 13:30:00|48.15|48.48|48.02|48.17|1505900|39.875
1270128600|2010-04-01 13:30:00|49.01|49.21|48.38|48.64|1912600|40.264
1270474200|2010-04-05 13:30:00|48.66|49|48.59|48.97|780800|40.537
1270560600|2010-04-06 13:30:00|48.08|48.46|47.98|48.44|1241200|40.098
1270647000|2010-04-07 13:30:00|47.94|48.23|47.84|48.05|2054900|39.775
1270733400|2010-04-08 13:30:00|47.66|48.54|47.52|48.41|1926900|40.073
1270819800|2010-04-09 13:30:00|48.12|48.93|48.12|48.9|1928400|40.479
1271079000|2010-04-12 13:30:00|49.06|49.22|48.88|49.01|1337000|40.57
1271165400|2010-04-13 13:30:00|49.14|49.16|48.46|48.69|1571800|40.305
1271251800|2010-04-14 13:30:00|49.52|49.88|49.34|49.83|1514200|41.249
1271338200|2010-04-15 13:30:00|49.34|49.82|49.24|49.65|1991900|41.1
1271424600|2010-04-16 13:30:00|48.93|49.22|48.49|48.62|2726800|40.247
1271683800|2010-04-19 13:30:00|48.12|48.56|47.95|48.5|2284400|40.148
1271770200|2010-04-20 13:30:00|48.83|49.06|48.6|48.96|2429900|40.529
1271856600|2010-04-21 13:30:00|48.66|48.94|48.5|48.9|1477700|40.479
1271943000|2010-04-22 13:30:00|48.22|49.05|47.97|48.97|1572100|40.537
1272029400|2010-04-23 13:30:00|49|49.99|48.94|49.92|2043700|41.323
1272288600|2010-04-26 13:30:00|49.55|50.1|49.51|49.93|1227100|41.331
1272375000|2010-04-27 13:30:00|49.26|49.73|48.45|48.55|2190100|40.189
1272461400|2010-04-28 13:30:00|47.79|47.83|46.64|47.01|3347000|38.914
1272547800|2010-04-29 13:30:00|47.18|47.72|47.18|47.37|1894700|39.212
1272634200|2010-04-30 13:30:00|48.37|48.44|47.35|47.45|2573900|39.279
1272893400|2010-05-03 13:30:00|47.68|47.94|47.38|47.41|1550000|39.245
1272979800|2010-05-04 13:30:00|47.11|47.11|45.93|46.09|3019500|38.153
1273066200|2010-05-05 13:30:00|45.53|46.05|45.34|45.72|2267300|37.846
1273152600|2010-05-06 13:30:00|45.15|45.59|42.45|44.38|2789300|36.737
1273239000|2010-05-07 13:30:00|44.77|45.03|43.24|43.78|3802800|36.241
1273498200|2010-05-10 13:30:00|45.4|45.78|45.11|45.46|2398800|37.631
1273584600|2010-05-11 13:30:00|44.98|45.88|44.93|45.37|1499400|37.557
1273671000|2010-05-12 13:30:00|45.76|46.07|44.54|44.9|6142200|37.168
1273757400|2010-05-13 13:30:00|44.25|44.93|44.07|44.54|3027100|36.87
1273843800|2010-05-14 13:30:00|44.61|44.61|43.21|43.67|2592600|36.15
1274103000|2010-05-17 13:30:00|43.5|43.95|42.78|43.77|2636100|36.232
1274189400|2010-05-18 13:30:00|44.18|44.21|43.02|43.15|3623000|35.719
1274275800|2010-05-19 13:30:00|43.3|43.84|42.86|43.6|2288800|36.092
1274362200|2010-05-20 13:30:00|43.1|43.71|42.69|43.14|3644300|35.711
1274448600|2010-05-21 13:30:00|42.92|43.56|42.72|43.27|3356500|35.818
1274707800|2010-05-24 13:30:00|42.58|42.85|42.17|42.27|2209900|34.991
1274794200|2010-05-25 13:30:00|41.28|42.23|40.95|42.14|3727500|34.883
1274880600|2010-05-26 13:30:00|42.41|42.65|41.35|41.59|2082100|34.428
1274967000|2010-05-27 13:30:00|42.32|42.95|42.03|42.95|2098900|35.553
1275053400|2010-05-28 13:30:00|42.86|43|42.24|42.43|1981600|35.123
1275399000|2010-06-01 13:30:00|43.18|44.3|43.14|43.14|3677000|35.711
1275485400|2010-06-02 13:30:00|44.19|44.38|43.63|44.38|2768000|36.737
1275571800|2010-06-03 13:30:00|44.78|44.81|43.98|44.34|3966100|36.704
1275658200|2010-06-04 13:30:00|43|43.19|42.22|42.32|2092500|35.574|divid|0.675
1275917400|2010-06-07 13:30:00|42.63|42.97|42.1|42.29|4362500|35.548
1276003800|2010-06-08 13:30:00|42.27|43|41.95|42.81|2461000|35.985
1276090200|2010-06-09 13:30:00|43.43|43.82|42.69|42.9|2451300|36.061
1276176600|2010-06-10 13:30:00|43.93|44.07|43.46|43.9|1921500|36.902
1276263000|2010-06-11 13:30:00|43.66|44.21|43.55|44.12|1142300|37.087
1276522200|2010-06-14 13:30:00|44.73|44.96|44.29|44.38|1366200|37.305
1276608600|2010-06-15 13:30:00|45.12|45.55|44.99|45.55|1751000|38.289
1276695000|2010-06-16 13:30:00|45.41|45.61|45.29|45.39|1596900|38.154
1276781400|2010-06-17 13:30:00|46.29|46.46|45.81|46.44|2908300|39.037
1276867800|2010-06-18 13:30:00|46.43|46.6|46.08|46.21|1586100|38.843
1277127000|2010-06-21 13:30:00|46.56|46.62|45.74|45.93|1702800|38.608
1277213400|2010-06-22 13:30:00|46.14|46.39|45.67|45.83|1498500|38.524
1277299800|2010-06-23 13:30:00|45.89|46.3|45.46|46|1248800|38.667
1277386200|2010-06-24 13:30:00|46.04|46.12|45.52|45.79|1530200|38.49
1277472600|2010-06-25 13:30:00|45.65|46.04|45.27|45.82|1736400|38.516
1277731800|2010-06-28 13:30:00|46.02|46.11|45.56|45.64|1122100|38.364
1277818200|2010-06-29 13:30:00|44.95|44.95|44.25|44.51|2089600|37.414
1277904600|2010-06-30 13:30:00|44.94|45.14|44.14|44.3|1936300|37.238
1277991000|2010-07-01 13:30:00|45.13|45.66|44.71|45.66|3533800|38.381
1278077400|2010-07-02 13:30:00|45.39|45.5|44.89|45.03|1601700|37.852
1278423000|2010-07-06 13:30:00|45.85|46.4|45.7|46.12|1949400|38.768
1278509400|2010-07-07 13:30:00|46.23|47.37|46.18|47.34|1423800|39.793
1278595800|2010-07-08 13:30:00|46.64|46.89|46.39|46.89|1628400|39.415
1278682200|2010-07-09 13:30:00|46.83|47.22|46.68|47.15|842700|39.634
1278941400|2010-07-12 13:30:00|46.87|47.14|46.73|47.08|849700|39.575
1279027800|2010-07-13 13:30:00|47.43|47.72|47.33|47.51|1217800|39.936
1279114200|2010-07-14 13:30:00|47.86|48.31|47.74|48.06|1302400|40.398
1279200600|2010-07-15 13:30:00|48.66|48.7|48.16|48.6|1827700|40.852
1279287000|2010-07-16 13:30:00|48.67|48.67|47.75|47.79|1214400|40.172
1279546200|2010-07-19 13:30:00|48.47|48.61|48.06|48.25|1258600|40.558
1279632600|2010-07-20 13:30:00|47.03|47.89|47|47.89|2183200|40.256
1279719000|2010-07-21 13:30:00|47.19|47.55|46.69|46.97|1529200|39.482
1279805400|2010-07-22 13:30:00|47.44|48.18|47.44|48|1634200|40.348
1279891800|2010-07-23 13:30:00|47.74|48.56|47.58|48.52|1601300|40.785
1280151000|2010-07-26 13:30:00|48.17|48.68|47.97|48.61|1864300|40.861
1280237400|2010-07-27 13:30:00|47.41|47.52|46.91|47.32|4001700|39.776
1280323800|2010-07-28 13:30:00|46.75|46.89|46.45|46.62|1466000|39.188
1280410200|2010-07-29 13:30:00|46.88|47.12|46.16|46.59|1828600|39.163
1280496600|2010-07-30 13:30:00|45.47|45.97|45.32|45.87|3074700|38.558
1280755800|2010-08-02 13:30:00|46.26|46.74|46.18|46.54|2151800|39.121
1280842200|2010-08-03 13:30:00|46.41|46.44|46.06|46.33|2280600|38.944
1280928600|2010-08-04 13:30:00|46.8|46.91|46.4|46.47|1401300|39.062
1281015000|2010-08-05 13:30:00|46.69|46.9|46.48|46.84|1701000|39.373
1281101400|2010-08-06 13:30:00|46.64|47.06|46.39|46.7|2122400|39.255
1281360600|2010-08-09 13:30:00|47.2|47.25|46.88|47.11|849300|39.6
1281447000|2010-08-10 13:30:00|46.53|47.19|46.29|46.97|1050500|39.482
1281533400|2010-08-11 13:30:00|45.41|45.44|44.97|45.21|1616100|38.003
1281619800|2010-08-12 13:30:00|44.61|45.02|44.54|44.86|1255900|37.709
1281706200|2010-08-13 13:30:00|44.53|44.91|44.4|44.43|769900|37.347
1281965400|2010-08-16 13:30:00|44.5|44.91|44.38|44.62|915100|37.507
1282051800|2010-08-17 13:30:00|45.59|45.63|45.19|45.34|1295600|38.112
1282138200|2010-08-18 13:30:00|45.66|45.87|45.22|45.64|1120900|38.364
1282224600|2010-08-19 13:30:00|45.8|45.92|44.82|44.98|1237300|37.81
1282311000|2010-08-20 13:30:00|44.42|44.74|44.28|44.73|878700|37.599
1282570200|2010-08-23 13:30:00|44.92|45.22|44.5|44.54|1074100|37.44
1282656600|2010-08-24 13:30:00|44.22|44.36|43.75|43.9|1974500|36.902
1282743000|2010-08-25 13:30:00|43.71|44.28|43.56|44.09|1409700|37.061
1282829400|2010-08-26 13:30:00|44.13|44.53|43.91|44.02|1377500|37.003
1282915800|2010-08-27 13:30:00|44.27|44.52|43.37|44.46|1453400|37.372
1283175000|2010-08-30 13:30:00|44.07|44.15|43.74|43.8|795000|36.818
1283261400|2010-08-31 13:30:00|43.58|43.88|43.4|43.54|775500|36.599
1283347800|2010-09-01 13:30:00|44.58|45.07|44.49|44.72|1565300|37.591
1283434200|2010-09-02 13:30:00|45.49|45.52|45.07|45.29|1325900|38.07
1283520600|2010-09-03 13:30:00|46.03|46.15|45.65|45.9|1392300|38.583
1283866200|2010-09-07 13:30:00|45.1|45.24|44.68|44.81|1633100|37.667
1283952600|2010-09-08 13:30:00|44.97|45.33|44.95|45|1129400|37.826
1284039000|2010-09-09 13:30:00|46.24|46.41|45.73|45.82|1940900|38.516
1284125400|2010-09-10 13:30:00|45.5|45.74|45.4|45.48|1326200|38.23
1284384600|2010-09-13 13:30:00|46.18|46.48|46.06|46.42|1120600|39.02
1284471000|2010-09-14 13:30:00|47.32|47.93|47.08|47.58|2671700|39.995
1284557400|2010-09-15 13:30:00|47.4|47.73|47.21|47.6|1004100|40.012
1284643800|2010-09-16 13:30:00|47.89|48.05|47.68|47.91|1521600|40.272
1284730200|2010-09-17 13:30:00|48.53|48.61|48.03|48.14|1200500|40.466
1284989400|2010-09-20 13:30:00|48.07|48.72|47.91|48.62|1044400|40.869
1285075800|2010-09-21 13:30:00|49.01|49.25|48.4|48.9|1788300|41.105
1285162200|2010-09-22 13:30:00|49.04|49.18|48.41|48.63|3210100|40.878
1285248600|2010-09-23 13:30:00|48.4|48.89|48.25|48.51|1770200|40.777
1285335000|2010-09-24 13:30:00|49.36|49.77|49.27|49.72|2109200|41.794
1285594200|2010-09-27 13:30:00|49.85|49.88|49.46|49.58|2092400|41.676
1285680600|2010-09-28 13:30:00|49.75|49.94|49.05|49.84|1778600|41.895
1285767000|2010-09-29 13:30:00|49.66|49.78|49.29|49.62|1477300|41.71
1285853400|2010-09-30 13:30:00|49.88|50.06|48.89|49.31|2059000|41.449
1285939800|2010-10-01 13:30:00|50.76|50.81|50.05|50.28|4919600|42.265
1286199000|2010-10-04 13:30:00|49.86|50|49.22|49.63|1538500|41.718
1286285400|2010-10-05 13:30:00|50.57|50.96|50.37|50.78|2049600|42.685
1286371800|2010-10-06 13:30:00|50.78|51.16|50.41|51.1|2364800|42.954
1286458200|2010-10-07 13:30:00|51.46|51.48|50.58|50.99|2045000|42.861
1286544600|2010-10-08 13:30:00|51.03|51.46|50.87|51.36|1677400|43.172
1286803800|2010-10-11 13:30:00|51.32|51.54|51|51.15|734800|42.996
1286890200|2010-10-12 13:30:00|51.58|51.98|51.11|51.88|1362500|43.61
1286976600|2010-10-13 13:30:00|52.69|53.1|52.59|52.75|1245700|44.341
1287063000|2010-10-14 13:30:00|53.83|53.89|53.03|53.4|2515500|44.887
1287149400|2010-10-15 13:30:00|53.85|53.85|52.76|52.94|3048300|44.501
1287408600|2010-10-18 13:30:00|52.54|52.78|52.42|52.75|1730600|44.341
1287495000|2010-10-19 13:30:00|51.58|51.81|50.96|51.18|3384000|43.021
1287581400|2010-10-20 13:30:00|51.52|52.25|51.49|51.67|1841800|43.433
1287667800|2010-10-21 13:30:00|52.61|52.94|52.14|52.51|1551700|44.139
1287754200|2010-10-22 13:30:00|52.99|53.26|52.7|53.15|1075300|44.677
1288013400|2010-10-25 13:30:00|53.52|53.77|53.14|53.52|1467700|44.988
1288099800|2010-10-26 13:30:00|53.03|54.66|52.87|54.08|2178200|45.459
1288186200|2010-10-27 13:30:00|51.33|51.95|50.74|51.27|4629300|43.097
1288272600|2010-10-28 13:30:00|51.76|51.82|51.32|51.62|1855700|43.391
1288359000|2010-10-29 13:30:00|52.04|52.39|51.6|51.73|2074800|43.483
1288618200|2010-11-01 13:30:00|51.82|51.97|51.28|51.53|859500|43.315
1288704600|2010-11-02 13:30:00|52.48|52.56|52.11|52.27|1172500|43.937
1288791000|2010-11-03 13:30:00|52.12|52.3|51.52|52.22|1805400|43.895
1288877400|2010-11-04 13:30:00|53.17|53.28|52.48|52.98|1718100|44.534
1288963800|2010-11-05 13:30:00|52.49|52.72|52.16|52.42|1517400|44.063
1289226600|2010-11-08 14:30:00|51.71|52.08|51.57|52.08|748700|43.778
1289313000|2010-11-09 14:30:00|52.26|52.41|51.38|51.63|1460000|43.399
1289399400|2010-11-10 14:30:00|50.96|51.23|50.26|51.13|1744400|42.979
1289485800|2010-11-11 14:30:00|50.54|50.76|50.26|50.7|1109000|42.618
1289572200|2010-11-12 14:30:00|50.51|50.8|50.05|50.29|1211200|42.273
1289831400|2010-11-15 14:30:00|50.11|50.2|49.65|49.65|1126000|41.735
1289917800|2010-11-16 14:30:00|49.3|49.49|48.72|49.07|1597500|41.247
1290004200|2010-11-17 14:30:00|49.01|49.26|48.79|48.99|1125600|41.18
1290090600|2010-11-18 14:30:00|49.74|50.04|49.69|49.76|754300|41.827
1290177000|2010-11-19 14:30:00|49.89|50|49.69|49.97|817800|42.004
1290436200|2010-11-22 14:30:00|49.43|49.67|48.92|49.4|1283700|41.525
1290522600|2010-11-23 14:30:00|49.13|49.29|48.39|48.69|978600|40.928
1290609000|2010-11-24 14:30:00|47.95|48.26|47.85|48.15|1824400|40.474
1290781800|2010-11-26 14:30:00|48.2|48.61|48.14|48.37|965100|40.659
1291041000|2010-11-29 14:30:00|47.17|47.73|46.84|47.62|1312900|40.029
1291127400|2010-11-30 14:30:00|46.7|47.33|46.7|46.93|1347300|39.449
1291213800|2010-12-01 14:30:00|47.36|47.9|47.13|47.59|1605200|40.003
1291300200|2010-12-02 14:30:00|47.16|48.07|47.15|47.96|1576200|40.314
1291386600|2010-12-03 14:30:00|48.84|49.26|48.76|49.01|1614200|41.197
1291645800|2010-12-06 14:30:00|48.6|48.98|48.5|48.83|945200|41.046
1291732200|2010-12-07 14:30:00|49.71|49.74|48.95|48.95|850900|41.147
1291818600|2010-12-08 14:30:00|48.46|48.82|48.31|48.75|769900|40.979
1291905000|2010-12-09 14:30:00|48.67|49.03|48.2|49.03|1561100|41.214
1291991400|2010-12-10 14:30:00|48.75|49.05|48.58|49.01|620100|41.197
1292250600|2010-12-13 14:30:00|49.52|49.82|49.33|49.4|882600|41.525
1292337000|2010-12-14 14:30:00|50.01|50.2|49.63|49.76|1432200|41.827
1292423400|2010-12-15 14:30:00|49.4|49.76|49.18|49.26|794500|41.407
1292509800|2010-12-16 14:30:00|49.42|49.53|49.33|49.49|1030400|41.601
1292596200|2010-12-17 14:30:00|50.42|50.45|49.9|50|1462000|42.029
1292855400|2010-12-20 14:30:00|49.76|49.77|49.33|49.53|1232100|41.634
1292941800|2010-12-21 14:30:00|50.65|50.65|50.08|50.16|856300|42.164
1293028200|2010-12-22 14:30:00|50|50.18|49.89|50.18|387700|42.181
1293114600|2010-12-23 14:30:00|50|50.39|50|50.25|641000|42.239
1293460200|2010-12-27 14:30:00|50.24|50.61|50.04|50.55|523100|42.492
1293546600|2010-12-28 14:30:00|50.8|50.81|50.28|50.47|415400|42.424
1293633000|2010-12-29 14:30:00|50.49|50.82|50.31|50.76|594200|42.668
1293719400|2010-12-30 14:30:00|50.57|50.88|50.12|50.28|301600|42.265
1293805800|2010-12-31 14:30:00|50.33|50.78|50.28|50.61|410900|42.542
1294065000|2011-01-03 14:30:00|50.66|51.3|50.61|51.25|1049900|43.08
1294151400|2011-01-04 14:30:00|50.96|51.08|50.55|51.08|1094000|42.937
1294237800|2011-01-05 14:30:00|49.54|50.36|49.54|50.34|1696600|42.315
1294324200|2011-01-06 14:30:00|50.06|50.32|49.58|49.74|2072300|41.811
1294410600|2011-01-07 14:30:00|49.65|49.86|49.01|49.35|1286300|41.483
1294669800|2011-01-10 14:30:00|48.48|48.85|48.36|48.76|1272400|40.987
1294756200|2011-01-11 14:30:00|49.85|50.41|49.69|50.28|2477100|42.265
1294842600|2011-01-12 14:30:00|50.7|51.23|50.53|51.18|1653900|43.021
1294929000|2011-01-13 14:30:00|52.38|54.69|51.52|54.58|7972700|45.879
1295015400|2011-01-14 14:30:00|53.7|53.82|53.37|53.6|2681000|45.055
1295361000|2011-01-18 14:30:00|54.32|54.71|54.09|54.41|1544700|45.736
1295447400|2011-01-19 14:30:00|55.16|55.19|54.27|54.4|1414300|45.728
1295533800|2011-01-20 14:30:00|54.13|54.56|53.67|54.41|1674900|45.736
1295620200|2011-01-21 14:30:00|54.88|54.89|54.28|54.44|1049500|45.761
1295879400|2011-01-24 14:30:00|54.8|55.53|54.78|55.53|1341200|46.678
1295965800|2011-01-25 14:30:00|55.23|55.59|55.09|55.16|1338800|46.367
1296052200|2011-01-26 14:30:00|56.38|56.5|55.92|56.46|2566300|47.459
1296138600|2011-01-27 14:30:00|57.22|57.63|56.99|57.36|1852200|48.216
1296225000|2011-01-28 14:30:00|58.17|58.44|56.93|57.23|3575200|48.107
1296484200|2011-01-31 14:30:00|57.97|58.29|57.73|57.9|1846500|48.67
1296570600|2011-02-01 14:30:00|58.32|58.99|58.12|58.95|2374100|49.552
1296657000|2011-02-02 14:30:00|59.43|59.5|59.01|59.16|3215000|49.729
1296743400|2011-02-03 14:30:00|58.65|58.74|58.12|58.49|2227000|49.166
1296829800|2011-02-04 14:30:00|58.42|59|58.3|58.91|1389500|49.519
1297089000|2011-02-07 14:30:00|58.66|59.19|58.6|59.07|1092100|49.653
1297175400|2011-02-08 14:30:00|59.11|59.52|58.76|59.38|735200|49.914
1297261800|2011-02-09 14:30:00|59.11|59.53|59.1|59.36|643900|49.897
1297348200|2011-02-10 14:30:00|58.74|59.58|58.54|59.4|896300|49.931
1297434600|2011-02-11 14:30:00|59.85|60.48|59.72|60.17|1073100|50.578
1297693800|2011-02-14 14:30:00|59.97|60.36|59.76|60.19|1186300|50.595
1297780200|2011-02-15 14:30:00|59.35|59.75|59.1|59.3|1264200|49.847
1297866600|2011-02-16 14:30:00|59.44|60.54|59.43|60.45|910700|50.813
1297953000|2011-02-17 14:30:00|60.24|60.68|60.14|60.56|595800|50.906
1298039400|2011-02-18 14:30:00|60.06|60.6|59.93|60.31|847400|50.696
1298385000|2011-02-22 14:30:00|59.82|60.12|59.18|59.24|1230400|49.796
1298471400|2011-02-23 14:30:00|59.65|59.92|58.95|59.11|1527200|49.687
1298557800|2011-02-24 14:30:00|59.25|59.56|58.75|59.26|1062800|49.813
1298644200|2011-02-25 14:30:00|59|59.84|58.99|59.69|717000|50.174
1298903400|2011-02-28 14:30:00|61.23|61.28|60.12|60.4|1474400|50.771
1298989800|2011-03-01 14:30:00|61.15|61.25|59.75|59.83|2204500|50.292
1299076200|2011-03-02 14:30:00|60.11|60.67|60.11|60.44|1602700|50.805
1299162600|2011-03-03 14:30:00|61.55|61.84|61.24|61.67|1378400|51.839
1299249000|2011-03-04 14:30:00|62.15|62.23|61.02|61.45|897500|51.654
1299508200|2011-03-07 14:30:00|61.74|61.95|60.79|61.03|770500|51.301
1299594600|2011-03-08 14:30:00|59.57|60.45|59.32|60.14|1091500|50.553
1299681000|2011-03-09 14:30:00|59.87|60.1|59.28|59.71|1339500|50.191
1299767400|2011-03-10 14:30:00|59.77|60.16|59.35|59.47|2033400|49.99
1299853800|2011-03-11 14:30:00|58.6|59.25|58.32|59.07|1556000|49.653
1300109400|2011-03-14 13:30:00|58.57|58.91|58.3|58.79|1257700|49.418
1300195800|2011-03-15 13:30:00|55.71|56.98|55.51|56.55|3901600|47.535
1300282200|2011-03-16 13:30:00|55.72|56.91|54.19|54.74|5516800|46.014
1300368600|2011-03-17 13:30:00|56.67|56.67|55.85|55.97|2011300|47.048
1300455000|2011-03-18 13:30:00|58.21|58.25|57.3|57.58|2515600|48.401
1300714200|2011-03-21 13:30:00|58.16|58.66|58|58.49|2488400|49.166
1300800600|2011-03-22 13:30:00|58.1|58.26|57.81|58|1066200|48.754
1300887000|2011-03-23 13:30:00|57.49|58.19|57.38|58.01|909500|48.762
1300973400|2011-03-24 13:30:00|58.97|60.1|58.81|59.91|1620500|50.359
1301059800|2011-03-25 13:30:00|60.65|61.3|60.19|60.24|2205600|50.637
1301319000|2011-03-28 13:30:00|60.46|60.81|60.13|60.15|844700|50.561
1301405400|2011-03-29 13:30:00|60.18|60.69|60.02|60.64|856900|50.973
1301491800|2011-03-30 13:30:00|60.88|61.56|60.88|61.38|829300|51.595
1301578200|2011-03-31 13:30:00|61.21|61.53|61.12|61.36|1192200|51.578
1301664600|2011-04-01 13:30:00|61.41|62.21|61.23|61.98|793300|52.099
1301923800|2011-04-04 13:30:00|62.31|62.42|61.99|62.33|723200|52.394
1302010200|2011-04-05 13:30:00|62.28|63.23|62.1|63.13|1448100|53.066
1302096600|2011-04-06 13:30:00|62.88|63.32|62.65|62.78|1258200|52.772
1302183000|2011-04-07 13:30:00|62.62|63.24|62.49|62.9|1010200|52.873
1302269400|2011-04-08 13:30:00|63.93|63.93|63.34|63.63|943800|53.486
1302528600|2011-04-11 13:30:00|63.83|64.1|63.66|63.87|814900|53.688
1302615000|2011-04-12 13:30:00|63.3|63.62|62.8|62.92|747700|52.89
1302701400|2011-04-13 13:30:00|63.66|64.16|63.36|63.61|744200|53.47
1302787800|2011-04-14 13:30:00|63.02|64.23|62.94|64.04|879200|53.831
1302874200|2011-04-15 13:30:00|63.83|64.24|63.66|64.05|1282900|53.839
1303133400|2011-04-18 13:30:00|62.77|64.52|61.71|63.43|2385200|53.318
1303219800|2011-04-19 13:30:00|63.15|63.74|63.14|63.72|1195700|53.562
1303306200|2011-04-20 13:30:00|65.26|65.57|65.15|65.45|1296600|55.016
1303392600|2011-04-21 13:30:00|66.65|66.94|65.99|66.62|1121300|56
1303738200|2011-04-25 13:30:00|66.75|67.07|66.32|66.97|628900|56.294
1303824600|2011-04-26 13:30:00|66.96|67.56|66.78|67.54|1000000|56.773
1303911000|2011-04-27 13:30:00|67.15|68.39|66.86|68.31|1216400|57.42
1303997400|2011-04-28 13:30:00|63.78|64.07|63.2|63.57|3467000|53.436
1304083800|2011-04-29 13:30:00|64.53|64.7|64.12|64.53|1480600|54.243
1304343000|2011-05-02 13:30:00|65.54|65.6|64.71|64.88|1408400|54.537
1304429400|2011-05-03 13:30:00|65.32|65.49|64.44|64.74|1377600|54.419
1304515800|2011-05-04 13:30:00|64.95|64.97|63.93|64.08|1245000|53.865
1304602200|2011-05-05 13:30:00|62.93|63.23|62.26|62.55|1622600|52.579
1304688600|2011-05-06 13:30:00|62.92|63.31|61.62|62.01|2018800|52.125
1304947800|2011-05-09 13:30:00|62.37|63.28|62.2|63.13|1515800|53.066
1305034200|2011-05-10 13:30:00|63.49|64.44|63.38|64.36|2170200|54.1
1305120600|2011-05-11 13:30:00|64.35|64.46|62.75|63.19|1952700|53.117
1305207000|2011-05-12 13:30:00|62.92|64.1|62.53|64.08|1432900|53.865
1305293400|2011-05-13 13:30:00|63.38|63.8|62.36|62.8|1823400|52.789
1305552600|2011-05-16 13:30:00|62.57|63.25|62.45|62.56|1006700|52.587
1305639000|2011-05-17 13:30:00|61.71|62.39|61.57|62.02|1776300|52.133
1305725400|2011-05-18 13:30:00|61.88|62.92|61.71|62.82|1220000|52.806
1305811800|2011-05-19 13:30:00|63.08|63.35|62.61|63.29|1052300|53.201
1305898200|2011-05-20 13:30:00|62.43|62.56|61.51|61.72|1641900|51.881
1306157400|2011-05-23 13:30:00|59.25|59.85|59|59.48|1918600|50.675|divid|0.825
1306243800|2011-05-24 13:30:00|59.98|60.25|59.55|59.67|2254400|50.837
1306330200|2011-05-25 13:30:00|59.34|60.3|59.34|60.02|1733300|51.135
1306416600|2011-05-26 13:30:00|60|60.31|59.53|60.07|1480100|51.178
1306503000|2011-05-27 13:30:00|59.95|60.49|59.83|60.29|728900|51.365
1306848600|2011-05-31 13:30:00|62.21|62.26|61.58|62.17|3271100|52.967
1306935000|2011-06-01 13:30:00|62.08|62.18|60.75|60.79|2514900|51.791
1307021400|2011-06-02 13:30:00|61.01|61.21|60.49|61.02|996300|51.987
1307107800|2011-06-03 13:30:00|60.77|61.74|60.7|61.32|1605100|52.243
1307367000|2011-06-06 13:30:00|61.51|61.58|60.88|60.96|1173600|51.936
1307453400|2011-06-07 13:30:00|62.19|62.3|61.52|61.59|1443300|52.473
1307539800|2011-06-08 13:30:00|61.1|61.29|60.34|60.51|1247400|51.553
1307626200|2011-06-09 13:30:00|60.8|61.47|60.62|61.21|1696900|52.149
1307712600|2011-06-10 13:30:00|60.85|60.94|59.62|59.68|1184200|50.846
1307971800|2011-06-13 13:30:00|60.21|60.62|59.91|60.11|885500|51.212
1308058200|2011-06-14 13:30:00|61.71|62.29|61.62|61.84|1369100|52.686
1308144600|2011-06-15 13:30:00|60.02|60.66|59.29|59.52|2001900|50.709
1308231000|2011-06-16 13:30:00|59.28|59.68|58.7|59.24|1534900|50.471
1308317400|2011-06-17 13:30:00|61.17|61.17|59.84|60.24|2401100|51.323
1308576600|2011-06-20 13:30:00|59.83|60.85|59.72|60.84|1761600|51.834
1308663000|2011-06-21 13:30:00|61.26|62.05|61.19|61.85|2466600|52.695
1308749400|2011-06-22 13:30:00|61.26|61.44|60.27|60.36|2298300|51.425
1308835800|2011-06-23 13:30:00|59.08|59.74|58.36|59.58|3512600|50.761
1308922200|2011-06-24 13:30:00|58.64|58.72|57.94|58.19|2013200|49.576
1309181400|2011-06-27 13:30:00|58.11|59.11|57.98|58.95|982700|50.224
1309267800|2011-06-28 13:30:00|58.98|59.34|58.79|59.31|1628500|50.531
1309354200|2011-06-29 13:30:00|59.65|59.8|59.23|59.6|1298800|50.778
1309440600|2011-06-30 13:30:00|60.01|60.79|59.87|60.65|1032800|51.672
1309527000|2011-07-01 13:30:00|60.17|60.91|60.03|60.79|741700|51.791
1309872600|2011-07-05 13:30:00|61.02|61.14|60.63|60.83|895300|51.826
1309959000|2011-07-06 13:30:00|60.27|60.63|60|60.46|1045900|51.51
1310045400|2011-07-07 13:30:00|61.57|62.99|61.5|62.88|3422200|53.572
1310131800|2011-07-08 13:30:00|61.92|62.2|61.07|61.62|2115700|52.499
1310391000|2011-07-11 13:30:00|59.97|60.11|59.2|59.34|1576200|50.556
1310477400|2011-07-12 13:30:00|58.6|59.07|58.21|58.25|1392800|49.627
1310563800|2011-07-13 13:30:00|58.6|59.7|58.52|58.85|1812000|50.139
1310650200|2011-07-14 13:30:00|58.33|58.6|57.24|57.36|2769300|48.869
1310736600|2011-07-15 13:30:00|58.23|58.24|57.27|57.83|1888600|49.27
1310995800|2011-07-18 13:30:00|57|57.26|56.25|57.21|2296200|48.741
1311082200|2011-07-19 13:30:00|57.8|58.73|57.8|58.53|2331500|49.866
1311168600|2011-07-20 13:30:00|58.65|58.7|58.01|58.34|1354200|49.704
1311255000|2011-07-21 13:30:00|59.28|60.12|58.93|59.77|3361500|50.922
1311341400|2011-07-22 13:30:00|60.56|60.67|59.84|60.57|1361300|51.604
1311600600|2011-07-25 13:30:00|60.08|60.52|59.94|60.32|1133200|51.391
1311687000|2011-07-26 13:30:00|60.38|64.83|59.92|64.5|7480900|54.952
1311773400|2011-07-27 13:30:00|63.91|63.93|62.5|62.57|3559300|53.308
1311859800|2011-07-28 13:30:00|62.52|63.14|62.21|62.5|2265000|53.248
1311946200|2011-07-29 13:30:00|61.45|63.08|61.21|62.41|1244400|53.172
1312205400|2011-08-01 13:30:00|63.17|63.22|60.54|61.41|1643400|52.32
1312291800|2011-08-02 13:30:00|60.06|60.75|59.22|59.28|1749200|50.505
1312378200|2011-08-03 13:30:00|59.88|60.01|58.28|59.8|1631000|50.948
1312464600|2011-08-04 13:30:00|57.84|58.07|55.72|55.86|2952200|47.591
1312551000|2011-08-05 13:30:00|56.71|57.2|54.47|56.35|3957800|48.009
1312810200|2011-08-08 13:30:00|53.18|53.89|51.22|51.27|2485300|43.681
1312896600|2011-08-09 13:30:00|53.08|54.26|51.27|54.2|2161100|46.177
1312983000|2011-08-10 13:30:00|52.48|52.53|49.78|50.01|3587300|42.607
1313069400|2011-08-11 13:30:00|50.48|52.62|50.16|51.96|2299200|44.269
1313155800|2011-08-12 13:30:00|52.81|53.26|51.57|52.86|2407900|45.035
1313415000|2011-08-15 13:30:00|53.73|54.13|53.15|53.76|1312900|45.802
1313501400|2011-08-16 13:30:00|52.99|54.01|52.66|53.16|1365800|45.291
1313587800|2011-08-17 13:30:00|52.84|53.58|51.84|52.35|1205100|44.601
1313674200|2011-08-18 13:30:00|49.91|49.92|48.31|48.9|2961600|41.661
1313760600|2011-08-19 13:30:00|48.39|49.94|48.29|48.72|2415100|41.508
1314019800|2011-08-22 13:30:00|50.78|50.78|49.18|49.48|1702300|42.156
1314106200|2011-08-23 13:30:00|50.77|51.66|50.43|51.66|1765200|44.013
1314192600|2011-08-24 13:30:00|52.55|53.05|51.83|52.7|2024400|44.899
1314279000|2011-08-25 13:30:00|52.48|52.7|50.92|51.22|1743500|43.638
1314365400|2011-08-26 13:30:00|51.87|53.26|51.33|53.13|2833900|45.265
1314624600|2011-08-29 13:30:00|53.66|54.4|53.61|54.38|1231000|46.33
1314711000|2011-08-30 13:30:00|53.25|54.17|52.88|53.89|1455500|45.913
1314797400|2011-08-31 13:30:00|54.65|55.54|54.22|54.51|1916100|46.441
1314883800|2011-09-01 13:30:00|53.77|54.47|53.33|53.76|3002300|45.802
1314970200|2011-09-02 13:30:00|52.54|52.8|51.84|51.99|1320200|44.294
1315315800|2011-09-06 13:30:00|49.92|50.99|49.88|50.9|1580500|43.365
1315402200|2011-09-07 13:30:00|51.86|52.91|51.73|52.91|1218800|45.078
1315488600|2011-09-08 13:30:00|51.78|52.51|51.13|51.28|2162400|43.689
1315575000|2011-09-09 13:30:00|50.19|50.47|49.11|49.23|2588900|41.943
1315834200|2011-09-12 13:30:00|47.92|49.17|47.89|49.15|2874900|41.874
1315920600|2011-09-13 13:30:00|48.48|49.49|48.34|49.43|2660500|42.113
1316007000|2011-09-14 13:30:00|49.15|50.68|48.38|50.29|4657200|42.846
1316093400|2011-09-15 13:30:00|51.42|51.82|50.76|51.69|2442600|44.038
1316179800|2011-09-16 13:30:00|51.59|52.07|51|51.64|2487400|43.996
1316439000|2011-09-19 13:30:00|49.32|50.7|48.79|50.46|2753200|42.991
1316525400|2011-09-20 13:30:00|50.87|51.45|50.32|50.59|2237100|43.101
1316611800|2011-09-21 13:30:00|51.45|52.25|50.18|50.2|2644900|42.769
1316698200|2011-09-22 13:30:00|48.59|49.17|48.17|48.71|2324800|41.5
1316784600|2011-09-23 13:30:00|47.43|48.9|47.39|48.78|2567100|41.559
1317043800|2011-09-26 13:30:00|49.22|49.93|48.31|49.9|1568900|42.513
1317130200|2011-09-27 13:30:00|51.16|51.69|50.89|51.34|2917400|43.74
1317216600|2011-09-28 13:30:00|52.78|53.18|51.21|51.33|2277200|43.732
1317303000|2011-09-29 13:30:00|52.8|53.03|51.25|52.16|1886800|44.439
1317389400|2011-09-30 13:30:00|50.84|51.62|50.58|50.62|2541500|43.127
1317648600|2011-10-03 13:30:00|49.73|50.55|48.39|48.39|1836700|41.227
1317735000|2011-10-04 13:30:00|48.5|50.01|47.86|49.99|2300000|42.59
1317821400|2011-10-05 13:30:00|50.31|51.33|49.91|51.29|2762800|43.698
1317907800|2011-10-06 13:30:00|50.88|52.63|50.7|52.59|1371700|44.805
1317994200|2011-10-07 13:30:00|53.1|53.55|52.41|52.51|1353300|44.737
1318253400|2011-10-10 13:30:00|53.72|54.91|53.67|54.76|1212400|46.654
1318339800|2011-10-11 13:30:00|54.49|55.14|54.33|55.1|1093600|46.944
1318426200|2011-10-12 13:30:00|55.37|56.26|54.94|55.69|1321000|47.446
1318512600|2011-10-13 13:30:00|55.5|56.2|55.03|56.16|1116200|47.847
1318599000|2011-10-14 13:30:00|57.42|57.99|57.1|57.65|1447700|49.116
1318858200|2011-10-17 13:30:00|57.14|57.18|56.65|56.72|1483200|48.324
1318944600|2011-10-18 13:30:00|57.19|58.75|56.71|58.34|1506000|49.704
1319031000|2011-10-19 13:30:00|57.36|57.91|56.86|56.95|1327200|48.52
1319117400|2011-10-20 13:30:00|57.32|57.56|56.53|57.39|920600|48.895
1319203800|2011-10-21 13:30:00|58.38|58.86|58.19|58.86|686700|50.147
1319463000|2011-10-24 13:30:00|58.47|59.67|58.46|59.67|920100|50.837
1319549400|2011-10-25 13:30:00|59.67|59.9|58.65|59.32|1175600|50.539
1319635800|2011-10-26 13:30:00|61|61.2|59.4|60.62|2123400|51.647
1319722200|2011-10-27 13:30:00|61.89|63.43|61.34|62.72|2332700|53.436
1319808600|2011-10-28 13:30:00|62.08|62.71|61.95|62.54|1440200|53.282
1320067800|2011-10-31 13:30:00|61.22|61.58|60.36|60.36|2516400|51.425
1320154200|2011-11-01 13:30:00|58.29|59.65|58.04|58.96|2825900|50.232
1320240600|2011-11-02 13:30:00|59.71|60.64|59.43|60.25|1526300|51.331
1320327000|2011-11-03 13:30:00|60.85|62.15|59.89|61.98|2196000|52.805
1320413400|2011-11-04 13:30:00|60.86|61.36|60.5|61.07|2982700|52.03
1320676200|2011-11-07 14:30:00|60.48|61.24|60.06|61.13|3846600|52.081
1320762600|2011-11-08 14:30:00|61.72|62.14|60.97|62.04|1904800|52.856
1320849000|2011-11-09 14:30:00|59.58|59.8|58.14|58.48|2498100|49.823
1320935400|2011-11-10 14:30:00|59.61|59.87|58.58|59.69|1773000|50.854
1321021800|2011-11-11 14:30:00|60.8|61.41|60.46|60.68|1247100|51.698
1321281000|2011-11-14 14:30:00|60.02|60.25|59.48|59.72|943100|50.88
1321367400|2011-11-15 14:30:00|59.8|60.7|59.51|60.3|1043300|51.374
1321453800|2011-11-16 14:30:00|59.42|60.12|58.83|58.86|1217900|50.147
1321540200|2011-11-17 14:30:00|59.61|59.89|58.45|58.87|1270800|50.156
1321626600|2011-11-18 14:30:00|59.27|59.29|58.38|58.56|902900|49.892
1321885800|2011-11-21 14:30:00|58.05|58.18|57.45|57.81|1485800|49.253
1321972200|2011-11-22 14:30:00|57.52|57.84|57.06|57.41|1076300|48.912
1322058600|2011-11-23 14:30:00|57.18|57.24|55.68|55.82|2580400|47.557
1322231400|2011-11-25 14:30:00|55.14|55.77|55.11|55.14|1138100|46.978
1322490600|2011-11-28 14:30:00|56.95|57.21|56.61|56.97|626300|48.537
1322577000|2011-11-29 14:30:00|57.05|57.45|56.71|56.75|1431400|48.349
1322663400|2011-11-30 14:30:00|59.33|59.97|59.09|59.96|1081000|51.084
1322749800|2011-12-01 14:30:00|60.15|60.58|59.71|60.01|995100|51.127
1322836200|2011-12-02 14:30:00|60.38|60.45|59.54|59.54|600600|50.726
1323095400|2011-12-05 14:30:00|59.09|59.4|58.21|58.38|3263700|49.738
1323181800|2011-12-06 14:30:00|58.57|59.19|58.52|58.83|867500|50.122
1323268200|2011-12-07 14:30:00|58.29|58.95|57.87|58.68|1488700|49.994
1323354600|2011-12-08 14:30:00|58.06|58.49|57.56|57.62|1575700|49.091
1323441000|2011-12-09 14:30:00|58.04|58.95|57.98|58.78|1147000|50.079
1323700200|2011-12-12 14:30:00|57.79|57.79|57|57.29|786300|48.81
1323786600|2011-12-13 14:30:00|57.72|58.01|55.8|56.02|1168500|47.728
1323873000|2011-12-14 14:30:00|56.46|56.55|55.5|56.01|1515800|47.719
1323959400|2011-12-15 14:30:00|57.09|57.12|56.01|56.11|1096100|47.804
1324045800|2011-12-16 14:30:00|55.17|55.51|54.45|54.61|1539800|46.526
1324305000|2011-12-19 14:30:00|55.06|55.14|54.24|54.31|757900|46.271
1324391400|2011-12-20 14:30:00|55.66|55.93|55.33|55.73|2326600|47.48
1324477800|2011-12-21 14:30:00|52.71|53.35|51.4|52.24|6344000|44.507
1324564200|2011-12-22 14:30:00|53.04|53.22|52.67|53.14|2605400|45.274
1324650600|2011-12-23 14:30:00|52.55|53.29|52.46|53.25|1124000|45.368
1324996200|2011-12-27 14:30:00|53.59|53.62|53.23|53.29|592400|45.402
1325082600|2011-12-28 14:30:00|52.81|52.83|51.96|52.21|1606700|44.482
1325169000|2011-12-29 14:30:00|52.39|52.91|52.1|52.89|626800|45.061
1325255400|2011-12-30 14:30:00|52.99|53.11|52.84|52.95|651800|45.112
1325601000|2012-01-03 14:30:00|54.28|54.65|54.13|54.43|2083400|46.373
1325687400|2012-01-04 14:30:00|54.67|54.73|53.89|54.15|1973000|46.134
1325773800|2012-01-05 14:30:00|53.91|54.14|53.67|54.08|2471000|46.075
1325860200|2012-01-06 14:30:00|53.76|54.05|53.3|54|1557100|46.007
1326119400|2012-01-09 14:30:00|54.57|54.8|54.26|54.75|1947500|46.646
1326205800|2012-01-10 14:30:00|53.42|53.98|53.39|53.87|2576100|45.896
1326292200|2012-01-11 14:30:00|52.93|53.51|52.78|53.4|4208200|45.495
1326378600|2012-01-12 14:30:00|53.22|53.5|52.95|53.25|2380400|45.368
1326465000|2012-01-13 14:30:00|54.64|54.8|54.01|54.56|5496900|46.484
1326810600|2012-01-17 14:30:00|55.73|55.99|55.48|55.67|3106500|47.429
1326897000|2012-01-18 14:30:00|56.71|57.2|56.56|57.1|2356500|48.648
1326983400|2012-01-19 14:30:00|56.61|57.15|56.45|57.05|1837400|48.605
1327069800|2012-01-20 14:30:00|56.91|57.12|56.82|57.01|1339300|48.571
1327329000|2012-01-23 14:30:00|57.53|57.99|57.37|57.76|1799000|49.21
1327415400|2012-01-24 14:30:00|57.58|58.33|57.54|58.06|1970700|49.466
1327501800|2012-01-25 14:30:00|57.76|58.63|57.34|58.48|2364700|49.823
1327588200|2012-01-26 14:30:00|59.74|59.93|59.24|59.29|2182100|50.513
1327674600|2012-01-27 14:30:00|59.82|60.58|59.79|60.35|2272500|51.417
1327933800|2012-01-30 14:30:00|59.87|60.44|59.69|60.35|1254900|51.417
1328020200|2012-01-31 14:30:00|60.76|60.79|60.25|60.48|1047600|51.527
1328106600|2012-02-01 14:30:00|61.39|61.97|61.33|61.45|1559800|52.354
1328193000|2012-02-02 14:30:00|62.06|62.53|61.79|61.92|1293300|52.754
1328279400|2012-02-03 14:30:00|63.02|63.29|62.67|63.17|1811900|53.819
1328538600|2012-02-06 14:30:00|62.92|63.15|62.68|62.99|672300|53.666
1328625000|2012-02-07 14:30:00|63.49|63.73|62.88|63.6|970400|54.185
1328711400|2012-02-08 14:30:00|63.08|63.6|62.98|63.53|904400|54.126
1328797800|2012-02-09 14:30:00|63.4|64.26|63.25|63.85|2939200|54.398
1328884200|2012-02-10 14:30:00|62.78|63.21|62.61|62.9|1288500|53.589
1329143400|2012-02-13 14:30:00|63.26|63.39|63.08|63.33|1245900|53.955
1329229800|2012-02-14 14:30:00|63.67|63.84|63.32|63.64|1286400|54.22
1329316200|2012-02-15 14:30:00|63.86|63.89|63.1|63.21|886300|53.853
1329402600|2012-02-16 14:30:00|63.58|64.63|63.4|64.63|895400|55.063
1329489000|2012-02-17 14:30:00|64.94|64.98|64.26|64.44|616500|54.901
1329834600|2012-02-21 14:30:00|65.59|65.98|65.11|65.37|1337100|55.693
1329921000|2012-02-22 14:30:00|65.38|65.94|65.17|65.65|1926200|55.932
1330007400|2012-02-23 14:30:00|66|66.68|65.27|66.64|1588400|56.775
1330093800|2012-02-24 14:30:00|67.75|67.83|67.47|67.77|2144400|57.738
1330353000|2012-02-27 14:30:00|66.11|67.32|66.04|67.01|914400|57.091
1330439400|2012-02-28 14:30:00|67.43|68.21|67.26|68.15|947900|58.062
1330525800|2012-02-29 14:30:00|67.97|68.5|67.34|67.61|1205500|57.602
1330612200|2012-03-01 14:30:00|67.83|68.34|67.62|68.27|1663300|58.164
1330698600|2012-03-02 14:30:00|67.81|67.85|67.36|67.66|1006500|57.644
1330957800|2012-03-05 14:30:00|68.32|68.35|67.63|68.1|1309900|58.019
1331044200|2012-03-06 14:30:00|67.15|67.28|66.06|66.38|2428100|56.554
1331130600|2012-03-07 14:30:00|66.49|66.92|66.34|66.68|1069100|56.81
1331217000|2012-03-08 14:30:00|67.85|69.04|67.73|68.8|1436900|58.616
1331303400|2012-03-09 14:30:00|68.69|69.13|68.54|68.99|1006200|58.778
1331559000|2012-03-12 13:30:00|68.64|69.5|68.54|69.39|719200|59.118
1331645400|2012-03-13 13:30:00|69.64|70.77|69.62|70.77|2876700|60.294
1331731800|2012-03-14 13:30:00|70.47|70.8|70.12|70.43|2908700|60.004
1331818200|2012-03-15 13:30:00|70.56|71.55|70.5|71.46|2085400|60.882
1331904600|2012-03-16 13:30:00|71.74|72.1|71.62|72|1402200|61.342
1332163800|2012-03-19 13:30:00|71.92|72.52|71.56|72.31|1144200|61.606
1332250200|2012-03-20 13:30:00|71.31|71.84|71.17|71.65|1942500|61.044
1332336600|2012-03-21 13:30:00|71.3|71.56|71.04|71.24|1725100|60.695
1332423000|2012-03-22 13:30:00|70.26|71.04|70.21|70.55|1771200|60.107
1332509400|2012-03-23 13:30:00|70.22|70.54|69.79|70.38|1221900|59.962
1332768600|2012-03-26 13:30:00|70.76|71.25|70.71|71.24|2349700|60.695
1332855000|2012-03-27 13:30:00|71.22|71.26|70.56|70.58|855400|60.132
1332941400|2012-03-28 13:30:00|71.17|71.18|69.86|70.21|1708800|59.817
1333027800|2012-03-29 13:30:00|69.16|69.95|68.98|69.85|1333200|59.51
1333114200|2012-03-30 13:30:00|69.89|70.17|69.65|69.82|2315300|59.485
1333373400|2012-04-02 13:30:00|70.19|71.28|70.01|70.97|1582200|60.465
1333459800|2012-04-03 13:30:00|70.76|70.78|68.95|69.34|2088300|59.076
1333546200|2012-04-04 13:30:00|67.95|68.3|66.67|67.48|2724600|57.491
1333632600|2012-04-05 13:30:00|66.11|67.51|66.03|67.37|3228200|57.397
1333978200|2012-04-09 13:30:00|65.97|66.5|65.95|65.95|1293300|56.188
1334064600|2012-04-10 13:30:00|66.13|66.51|64.29|64.57|3884000|55.012
1334151000|2012-04-11 13:30:00|65.75|66.4|65.46|65.92|2572200|56.162
1334237400|2012-04-12 13:30:00|66.94|66.97|65.2|65.85|5235300|56.102
1334323800|2012-04-13 13:30:00|66.49|66.51|64.49|65.42|5666500|55.736
1334583000|2012-04-16 13:30:00|63.87|64.22|63.38|63.73|3275800|54.296
1334669400|2012-04-17 13:30:00|64.27|65.13|63.91|64.95|2400300|55.336
1334755800|2012-04-18 13:30:00|65.05|65.45|64.81|64.88|2567100|55.276
1334842200|2012-04-19 13:30:00|65|65.55|64.01|64.28|2270500|54.765
1334928600|2012-04-20 13:30:00|65.29|65.65|65.1|65.22|3112300|55.566
1335187800|2012-04-23 13:30:00|64.12|64.31|63.5|64.24|1464400|54.731
1335274200|2012-04-24 13:30:00|64.64|65.42|64.28|65.15|3258000|55.506
1335360600|2012-04-25 13:30:00|65.45|66.12|65.33|65.96|4945400|56.196
1335447000|2012-04-26 13:30:00|65.4|67.25|65.31|67.16|3353300|57.218
1335533400|2012-04-27 13:30:00|66.77|66.97|66.48|66.69|1179700|56.818
1335792600|2012-04-30 13:30:00|66.17|66.53|65.96|66.29|1149700|56.477
1335879000|2012-05-01 13:30:00|66.2|66.64|66.16|66.43|1291800|56.597
1335965400|2012-05-02 13:30:00|65.85|66.07|65.28|65.84|1307400|56.094
1336051800|2012-05-03 13:30:00|65.15|65.61|64.5|64.68|3209200|55.106
1336138200|2012-05-04 13:30:00|63.5|63.81|62.69|62.92|1406700|53.606
1336397400|2012-05-07 13:30:00|62.63|63.17|62.4|63.13|3606100|53.785
1336483800|2012-05-08 13:30:00|62.26|62.51|61.29|62.29|1685300|53.069
1336570200|2012-05-09 13:30:00|61.42|62.43|61.16|62.2|1823800|52.993
1336656600|2012-05-10 13:30:00|62.54|62.63|61.59|61.8|2447800|52.652
1336743000|2012-05-11 13:30:00|62.11|63.26|61.98|62.85|2159000|53.546
1337002200|2012-05-14 13:30:00|61.98|62.81|61.83|62.14|1809900|52.942
1337088600|2012-05-15 13:30:00|61.45|61.94|60.7|60.79|1981200|51.791
1337175000|2012-05-16 13:30:00|61.02|61.34|60.22|60.33|1454400|51.4
1337261400|2012-05-17 13:30:00|60.71|60.85|59.85|59.86|1272600|50.999
1337347800|2012-05-18 13:30:00|59.96|59.97|58.35|58.53|2768500|49.866
1337607000|2012-05-21 13:30:00|58.34|58.95|57.9|58.79|1566000|51.385|divid|1.478
1337693400|2012-05-22 13:30:00|59.41|59.76|58.21|58.69|2979300|51.298
1337779800|2012-05-23 13:30:00|58.53|58.97|57.74|58.8|2280800|51.394
1337866200|2012-05-24 13:30:00|58.52|58.6|57.43|57.7|1826300|50.432
1337952600|2012-05-25 13:30:00|57.08|57.62|57.01|57.07|1376500|49.882
1338298200|2012-05-29 13:30:00|58.73|58.98|57.82|58.22|1269000|50.887
1338384600|2012-05-30 13:30:00|57.13|57.25|56.65|56.76|1827200|49.611
1338471000|2012-05-31 13:30:00|58.05|58.08|56.66|57.32|3476000|50.1
1338557400|2012-06-01 13:30:00|55.69|56.13|54.97|55.24|2233500|48.282
1338816600|2012-06-04 13:30:00|55.2|55.6|54.83|55.41|1390600|48.431
1338903000|2012-06-05 13:30:00|54.91|55.77|54.91|55.69|2079900|48.676
1338989400|2012-06-06 13:30:00|56.07|57.53|56|57.53|3098800|50.284
1339075800|2012-06-07 13:30:00|58.04|58.14|56.75|56.8|1284100|49.646
1339162200|2012-06-08 13:30:00|56.4|57.37|56.22|57.31|1051200|50.091
1339421400|2012-06-11 13:30:00|58.7|58.74|57.05|57.11|1666400|49.917
1339507800|2012-06-12 13:30:00|57.29|57.74|56.34|57.68|1042700|50.415
1339594200|2012-06-13 13:30:00|57.56|58.32|57.16|57.58|1104200|50.327
1339680600|2012-06-14 13:30:00|57.54|57.78|57.12|57.73|1051000|50.459
1339767000|2012-06-15 13:30:00|58.34|58.94|58.04|58.88|720200|51.464
1340026200|2012-06-18 13:30:00|58.58|59.11|58.36|58.84|810200|51.429
1340112600|2012-06-19 13:30:00|59.93|60.62|59.82|60.18|1817000|52.6
1340199000|2012-06-20 13:30:00|60.27|60.68|59.94|60.3|899800|52.705
1340285400|2012-06-21 13:30:00|59.69|59.79|57.53|57.57|1351800|50.319
1340371800|2012-06-22 13:30:00|57.85|57.88|57.24|57.66|1349900|50.397
1340631000|2012-06-25 13:30:00|56.26|56.45|55.9|56.28|1615000|49.191
1340717400|2012-06-26 13:30:00|56.25|56.72|56.09|56.51|1096900|49.392
1340803800|2012-06-27 13:30:00|56.84|57.29|56.52|57.22|885000|50.013
1340890200|2012-06-28 13:30:00|56.06|56.28|55.55|56.22|1812400|49.139
1340976600|2012-06-29 13:30:00|58.58|59.54|58.38|59.36|1837100|51.883
1341235800|2012-07-02 13:30:00|60.03|60.05|59.36|60.03|1795900|52.469
1341322200|2012-07-03 13:30:00|60.06|60.73|59.92|60.73|574100|53.081
1341495000|2012-07-05 13:30:00|58.35|59.26|58.11|58.82|2327000|51.411
1341581400|2012-07-06 13:30:00|56.71|56.93|55.4|55.76|3036500|48.737
1341840600|2012-07-09 13:30:00|55.34|55.54|54.78|55.5|1849600|48.509
1341927000|2012-07-10 13:30:00|55.87|56.18|55.34|55.56|2792200|48.562
1342013400|2012-07-11 13:30:00|56.35|57.26|56.33|56.73|2995000|49.585
1342099800|2012-07-12 13:30:00|59.2|59.49|57.46|58.4|11270800|51.044
1342186200|2012-07-13 13:30:00|58.89|60.74|58.88|60.56|3834400|52.932
1342445400|2012-07-16 13:30:00|59.95|60.3|59.65|59.95|1513400|52.399
1342531800|2012-07-17 13:30:00|60.29|61.03|59.62|60.94|3230700|53.264
1342618200|2012-07-18 13:30:00|60.48|63.22|60.48|62.32|4734300|54.47
1342704600|2012-07-19 13:30:00|62.6|62.88|62.31|62.53|1895400|54.654
1342791000|2012-07-20 13:30:00|61.81|62.11|61.39|61.53|1426200|53.78
1343050200|2012-07-23 13:30:00|59.01|60.27|58.23|60.07|1811200|52.504
1343136600|2012-07-24 13:30:00|61.74|61.85|60.2|60.85|2626200|53.186
1343223000|2012-07-25 13:30:00|61.81|62|60.9|61.27|1050700|53.553
1343309400|2012-07-26 13:30:00|62.83|63.82|62.74|63.6|2165000|55.589
1343395800|2012-07-27 13:30:00|64.01|65.32|63.86|65.11|1918500|56.909
1343655000|2012-07-30 13:30:00|63.76|64.46|63.76|64.29|2201600|56.192
1343741400|2012-07-31 13:30:00|64.12|64.35|63.34|63.36|1099300|55.379
1343827800|2012-08-01 13:30:00|63.84|63.85|62.59|62.77|1081400|54.864
1343914200|2012-08-02 13:30:00|62.52|63.18|61.89|62.18|1079900|54.348
1344000600|2012-08-03 13:30:00|63.9|65.16|63.75|64.85|1493300|56.682
1344259800|2012-08-06 13:30:00|65.47|65.8|65.24|65.27|1125400|57.049
1344346200|2012-08-07 13:30:00|65.18|65.32|64.75|64.85|1450000|56.682
1344432600|2012-08-08 13:30:00|64.87|65.06|64.44|64.66|1154000|56.516
1344519000|2012-08-09 13:30:00|64.05|64.79|64.02|64.2|1439500|56.114
1344605400|2012-08-10 13:30:00|63.34|64.12|63.16|64.09|3372600|56.017
1344864600|2012-08-13 13:30:00|64.2|64.59|63.74|64.25|1342100|56.157
1344951000|2012-08-14 13:30:00|64.74|64.78|64.12|64.3|687600|56.201
1345037400|2012-08-15 13:30:00|63.7|64.11|63.67|63.96|578200|55.904
1345123800|2012-08-16 13:30:00|63.65|64.63|63.64|64.38|763300|56.271
1345210200|2012-08-17 13:30:00|63.79|64.19|63.61|64.08|1212000|56.009
1345469400|2012-08-20 13:30:00|64.85|65.02|64.51|64.84|1021200|56.673
1345555800|2012-08-21 13:30:00|65.81|66.12|65.21|65.46|1045200|57.215
1345642200|2012-08-22 13:30:00|64.47|65.18|64.38|65.03|794500|56.839
1345728600|2012-08-23 13:30:00|64.74|64.79|64.14|64.52|643300|56.393
1345815000|2012-08-24 13:30:00|64.16|64.97|64.04|64.79|525500|56.629
1346074200|2012-08-27 13:30:00|65.14|65.87|64.97|65.49|1034200|57.241
1346160600|2012-08-28 13:30:00|65.16|65.3|64.72|64.93|1416600|56.752
1346247000|2012-08-29 13:30:00|65.21|65.51|64.94|65.01|847900|56.822
1346333400|2012-08-30 13:30:00|65.19|65.19|63.97|64.09|1033500|56.017
1346419800|2012-08-31 13:30:00|66.14|66.25|65.32|65.66|1235700|57.39
1346765400|2012-09-04 13:30:00|66.52|66.53|65.59|66.13|1230000|57.801
1346851800|2012-09-05 13:30:00|66.89|67.19|66.64|66.75|1772500|58.342
1346938200|2012-09-06 13:30:00|67.13|68.39|67.13|68.15|1293100|59.566
1347024600|2012-09-07 13:30:00|68.22|68.85|68.13|68.78|1243800|60.117
1347283800|2012-09-10 13:30:00|68.09|68.77|67.96|68.25|882700|59.654
1347370200|2012-09-11 13:30:00|68.32|69.42|68.32|69.13|1212600|60.423
1347456600|2012-09-12 13:30:00|70.28|70.55|69.99|70.35|1199900|61.489
1347543000|2012-09-13 13:30:00|70.27|71.46|69.92|71.34|960300|62.354
1347629400|2012-09-14 13:30:00|71.93|72.5|71.77|72.03|747000|62.957
1347888600|2012-09-17 13:30:00|72.17|72.43|71.56|71.83|566400|62.783
1347975000|2012-09-18 13:30:00|72.17|72.98|72.04|72.85|950400|63.674
1348061400|2012-09-19 13:30:00|72.82|73.18|72.65|72.9|762800|63.718
1348147800|2012-09-20 13:30:00|72.3|72.62|71.95|72.42|1092400|63.298
1348234200|2012-09-21 13:30:00|73.78|73.86|72.83|72.9|1112300|63.718
1348493400|2012-09-24 13:30:00|72.26|72.58|72.08|72.31|606000|63.202
1348579800|2012-09-25 13:30:00|73.21|73.6|72.09|72.12|1810200|63.036
1348666200|2012-09-26 13:30:00|70.97|71.12|70.55|70.72|979600|61.812
1348752600|2012-09-27 13:30:00|71.32|71.74|70.77|71.38|1327700|62.389
1348839000|2012-09-28 13:30:00|71.4|71.62|70.66|71.33|1566700|62.346
1349098200|2012-10-01 13:30:00|72.11|72.3|70.28|70.63|2031700|61.734
1349184600|2012-10-02 13:30:00|71.01|71.2|70.27|70.62|1301800|61.725
1349271000|2012-10-03 13:30:00|70.99|71.33|70.56|70.69|930600|61.786
1349357400|2012-10-04 13:30:00|69.81|71.23|69.53|71.06|2147200|62.11
1349443800|2012-10-05 13:30:00|71.86|72.18|71.38|71.78|1367900|62.739
1349703000|2012-10-08 13:30:00|71.75|72.05|71.3|71.63|922200|62.608
1349789400|2012-10-09 13:30:00|70.96|71.07|69.79|69.88|1322100|61.078
1349875800|2012-10-10 13:30:00|68.99|69.21|68.67|69.05|2344500|60.353
1349962200|2012-10-11 13:30:00|69.96|70.2|68.98|69.43|1099900|60.685
1350048600|2012-10-12 13:30:00|70.55|71.06|70.02|70.54|1877100|61.655
1350307800|2012-10-15 13:30:00|71.2|71.49|70.71|71.47|990100|62.468
1350394200|2012-10-16 13:30:00|72.51|72.63|72.06|72.41|1010000|63.29
1350480600|2012-10-17 13:30:00|71.82|71.98|71.41|71.51|1669600|62.503
1350567000|2012-10-18 13:30:00|71.25|71.76|70.54|70.95|2072700|62.013
1350653400|2012-10-19 13:30:00|71.46|71.49|70.18|70.21|2023300|61.367
1350912600|2012-10-22 13:30:00|70.51|70.6|69.24|69.66|1956900|60.886
1350999000|2012-10-23 13:30:00|68.67|69.97|68.25|69.69|2008400|60.912
1351085400|2012-10-24 13:30:00|72.07|72.47|70.73|71.21|3315700|62.241
1351171800|2012-10-25 13:30:00|71.55|71.96|70.75|70.94|1377500|62.005
1351258200|2012-10-26 13:30:00|71.73|71.95|70.95|71.59|1899100|62.573
1351690200|2012-10-31 13:30:00|73.26|73.35|72.61|72.9|992600|63.718
1351776600|2012-11-01 13:30:00|73.58|73.93|73.07|73.88|1095000|64.574
1351863000|2012-11-02 13:30:00|73.64|73.64|72.84|72.87|776000|63.692
1352125800|2012-11-05 14:30:00|72.7|73.08|72.33|72.95|647800|63.762
1352212200|2012-11-06 14:30:00|73.34|73.91|73.26|73.76|607200|64.47
1352298600|2012-11-07 14:30:00|72.04|72.37|71.6|72.16|1076900|63.071
1352385000|2012-11-08 14:30:00|71.6|71.83|71.17|71.21|703800|62.241
1352471400|2012-11-09 14:30:00|70.59|71.21|70.49|70.93|1221900|61.996
1352730600|2012-11-12 14:30:00|70.94|71.39|70.57|71.15|915700|62.188
1352817000|2012-11-13 14:30:00|71.2|72.09|71.04|71.58|969000|62.564
1352903400|2012-11-14 14:30:00|72.07|72.14|70.92|71.21|1228100|62.241
1352989800|2012-11-15 14:30:00|70.87|71.16|70.58|71.04|713400|62.092
1353076200|2012-11-16 14:30:00|71.18|71.44|70.53|71.22|822800|62.249
1353335400|2012-11-19 14:30:00|72.35|73.59|72.31|73.47|1049500|64.216
1353421800|2012-11-20 14:30:00|73.6|74.38|73.32|74.36|1784900|64.994
1353508200|2012-11-21 14:30:00|74.98|75.43|74.76|75.23|772800|65.754
1353681000|2012-11-23 14:30:00|76.83|77.38|76.79|77.21|702800|67.485
1353940200|2012-11-26 14:30:00|77.37|77.85|76.96|77.83|770000|68.027
1354026600|2012-11-27 14:30:00|77.02|77.28|76.7|76.98|848700|67.284
1354113000|2012-11-28 14:30:00|76.58|77.55|76.43|77.55|550700|67.782
1354199400|2012-11-29 14:30:00|78.19|78.58|77.73|78.43|893300|68.551
1354285800|2012-11-30 14:30:00|78.32|78.66|77.75|77.99|1602400|68.167
1354545000|2012-12-03 14:30:00|79.5|79.71|79.13|79.53|1302600|69.513
1354631400|2012-12-04 14:30:00|80.08|80.41|79.67|80.13|1331100|70.037
1354717800|2012-12-05 14:30:00|79.09|79.61|78.72|78.91|1956900|68.971
1354804200|2012-12-06 14:30:00|79.04|79.48|78.69|78.92|876300|68.98
1354890600|2012-12-07 14:30:00|79.14|79.28|78.56|78.92|885100|68.98
1355149800|2012-12-10 14:30:00|79.12|79.44|78.98|79.43|705300|69.425
1355236200|2012-12-11 14:30:00|79.73|80.02|79.6|79.82|718500|69.766
1355322600|2012-12-12 14:30:00|79.92|80.11|79.62|79.75|1212900|69.705
1355409000|2012-12-13 14:30:00|79.56|79.79|78.74|78.91|537200|68.971
1355495400|2012-12-14 14:30:00|79.39|80.46|79.3|80.39|853600|70.264
1355754600|2012-12-17 14:30:00|80.13|80.69|80.13|80.64|726000|70.483
1355841000|2012-12-18 14:30:00|79.96|81.21|79.94|81.21|2134400|70.981
1355927400|2012-12-19 14:30:00|81.21|81.56|80.36|80.49|1870700|70.352
1356013800|2012-12-20 14:30:00|80.9|81.15|80.54|81.09|782200|70.876
1356100200|2012-12-21 14:30:00|79.74|80.07|79.33|79.61|1144700|69.583
1356359400|2012-12-24 14:30:00|79.93|80.15|79.49|80.1|325700|70.011
1356532200|2012-12-26 14:30:00|79.96|80.67|79.65|80.03|419300|69.95
1356618600|2012-12-27 14:30:00|80.8|80.93|79.78|80.6|900900|70.448
1356705000|2012-12-28 14:30:00|79.87|80.14|79.36|79.39|524700|69.39
1356964200|2012-12-31 14:30:00|79.62|80.76|79.4|80.38|1022900|70.256
1357137000|2013-01-02 14:30:00|82.05|82.4|81.49|82.4|686500|72.021
1357223400|2013-01-03 14:30:00|81.3|81.49|80.32|80.45|990000|70.317
1357309800|2013-01-04 14:30:00|79.98|80.65|79.89|80.42|1485400|70.291
1357569000|2013-01-07 14:30:00|79.61|79.94|79.47|79.79|1193300|69.74
1357655400|2013-01-08 14:30:00|79.96|80.1|78.89|79.89|1359800|69.827
1357741800|2013-01-09 14:30:00|79.51|80.15|79.47|80.05|1320300|69.967
1357828200|2013-01-10 14:30:00|80.71|82.9|80.01|82.4|3014100|72.021
1357914600|2013-01-11 14:30:00|81.79|82.19|81.5|81.78|2475200|71.479
1358173800|2013-01-14 14:30:00|81.92|82|81.43|81.88|1082100|71.567
1358260200|2013-01-15 14:30:00|77.72|78.55|77.15|77.55|4501900|67.782
1358346600|2013-01-16 14:30:00|77.81|78.76|77.77|78.13|1411400|68.289
1358433000|2013-01-17 14:30:00|78.21|78.34|77.4|77.67|1558300|67.887
1358519400|2013-01-18 14:30:00|77.61|77.78|77|77.38|1310400|67.634
1358865000|2013-01-22 14:30:00|77.06|77.6|76.74|77.52|1442700|67.756
1358951400|2013-01-23 14:30:00|77.78|79|77.66|78.62|1709300|68.717
1359037800|2013-01-24 14:30:00|78.57|79|78.33|78.5|814000|68.612
1359124200|2013-01-25 14:30:00|80.54|81.24|80.39|80.99|1365100|70.789
1359383400|2013-01-28 14:30:00|80.93|80.93|80.29|80.36|719000|70.238
1359469800|2013-01-29 14:30:00|80.43|81.39|80.36|81.22|1460500|70.99
1359556200|2013-01-30 14:30:00|81.41|81.87|81.26|81.55|1180000|71.278
1359642600|2013-01-31 14:30:00|81.83|82.34|81.74|82.02|967300|71.689
1359729000|2013-02-01 14:30:00|83.31|83.64|83.01|83.57|1577400|73.044
1359988200|2013-02-04 14:30:00|82.19|82.61|81.11|81.44|1029200|71.182
1360074600|2013-02-05 14:30:00|81.43|81.89|81.33|81.88|938800|71.567
1360161000|2013-02-06 14:30:00|80.13|80.65|79.6|80.16|1261500|70.063
1360247400|2013-02-07 14:30:00|79.93|80.04|78.92|79.74|1309800|69.696
1360333800|2013-02-08 14:30:00|79.51|80.05|79.43|79.92|1373100|69.854
1360593000|2013-02-11 14:30:00|79.21|79.36|78.57|79.24|1645100|69.259
1360679400|2013-02-12 14:30:00|79.62|80.93|79.5|80.93|939200|70.736
1360765800|2013-02-13 14:30:00|80.76|81.04|80.38|80.67|723200|70.509
1360852200|2013-02-14 14:30:00|79.45|80.07|79.32|80.07|816200|69.985
1360938600|2013-02-15 14:30:00|80.23|80.49|79.75|80.04|894800|69.958
1361284200|2013-02-19 14:30:00|79.94|80.54|79.82|80.54|705700|70.396
1361370600|2013-02-20 14:30:00|80.65|80.88|79.67|79.7|1038200|69.661
1361457000|2013-02-21 14:30:00|78.18|78.55|77.96|78.05|1088900|68.219
1361543400|2013-02-22 14:30:00|78.21|78.94|77.76|78.91|654300|68.971
1361802600|2013-02-25 14:30:00|80.9|81.17|78.24|78.26|1629100|68.403
1361889000|2013-02-26 14:30:00|77.69|78.2|77|77.86|1436600|68.053
1361975400|2013-02-27 14:30:00|77.44|78.7|77.37|78.6|1593400|68.7
1362061800|2013-02-28 14:30:00|78.55|78.94|78.16|78.2|798000|68.35
1362148200|2013-03-01 14:30:00|78.25|78.94|77.72|78.68|780000|68.77
1362407400|2013-03-04 14:30:00|79.21|80.05|79.03|79.92|611200|69.854
1362493800|2013-03-05 14:30:00|80.9|82.25|80.88|81.87|1375500|71.558
1362580200|2013-03-06 14:30:00|82.93|83.2|82.09|82.69|1442600|72.275
1362666600|2013-03-07 14:30:00|83.67|84.03|83.25|83.44|1248100|72.93
1362753000|2013-03-08 14:30:00|82.91|83.36|82.54|83.21|867700|72.729
1363008600|2013-03-11 13:30:00|82.93|83.48|82.79|83.25|650000|72.764
1363095000|2013-03-12 13:30:00|83.84|83.85|82.7|82.89|503400|72.45
1363181400|2013-03-13 13:30:00|82.83|83.02|82.45|82.62|440800|72.214
1363267800|2013-03-14 13:30:00|83.65|84.66|83.43|84.57|925100|73.918
1363354200|2013-03-15 13:30:00|84.54|84.64|83.93|84.58|943300|73.927
1363613400|2013-03-18 13:30:00|82.72|83.68|82.61|82.98|838500|72.528
1363699800|2013-03-19 13:30:00|83.29|83.58|81.87|82.6|851300|72.196
1363786200|2013-03-20 13:30:00|83.46|83.58|82.85|83.19|541200|72.712
1363872600|2013-03-21 13:30:00|81.08|81.49|80.66|80.72|2148400|70.553
1363959000|2013-03-22 13:30:00|81.09|81.58|80.61|81.04|1625400|70.833
1364218200|2013-03-25 13:30:00|81.58|81.83|79.63|79.86|1198600|69.801
1364304600|2013-03-26 13:30:00|79.72|80.27|79.29|80.27|1016600|70.16
1364391000|2013-03-27 13:30:00|78.7|79.32|78.33|79.18|1656000|69.207
1364477400|2013-03-28 13:30:00|79.51|80.68|79.38|80.54|1877500|70.396
1364823000|2013-04-01 13:30:00|80.63|80.68|79.84|80.11|732100|70.02
1364909400|2013-04-02 13:30:00|80.46|81.22|80.46|80.79|1425000|70.614
1364995800|2013-04-03 13:30:00|81.14|81.27|79.99|80.24|989700|70.133
1365082200|2013-04-04 13:30:00|79.79|80.34|78.75|79.61|1198500|69.583
1365168600|2013-04-05 13:30:00|78.25|78.43|77.44|77.74|2002000|67.948
1365427800|2013-04-08 13:30:00|78.31|78.6|77.77|77.94|1261300|68.123
1365514200|2013-04-09 13:30:00|77.63|78.32|77.01|77.88|1687900|68.071
1365600600|2013-04-10 13:30:00|77.15|78.25|77.13|78.06|1273100|68.228
1365687000|2013-04-11 13:30:00|77.45|79.02|77.35|78.91|2358100|68.971
1365773400|2013-04-12 13:30:00|77.49|78.19|77.41|78.01|2163900|68.184
1366032600|2013-04-15 13:30:00|77.26|77.49|76.45|76.45|1765100|66.821
1366119000|2013-04-16 13:30:00|78.75|78.96|77.94|78.87|1176700|68.936
1366205400|2013-04-17 13:30:00|77.84|77.84|76.48|76.88|1867100|67.197
1366291800|2013-04-18 13:30:00|77.81|78.64|76.94|78.21|2347800|68.359
1366378200|2013-04-19 13:30:00|75.97|76.65|74.76|75.11|4379000|65.649
1366637400|2013-04-22 13:30:00|75.13|75.17|74.12|74.69|2026600|65.282
1366723800|2013-04-23 13:30:00|74.96|75.8|74.93|75.44|1676300|65.938
1366810200|2013-04-24 13:30:00|76.7|77.92|76.51|77.53|1467300|67.765
1366896600|2013-04-25 13:30:00|78.21|78.97|78.18|78.62|1046300|68.717
1366983000|2013-04-26 13:30:00|77.64|78.21|77.5|77.98|807600|68.158
1367242200|2013-04-29 13:30:00|78.2|79|78.1|78.79|1004400|68.866
1367328600|2013-04-30 13:30:00|78.9|79.85|78.76|79.85|889500|69.792
1367415000|2013-05-01 13:30:00|79.82|80.21|78.73|78.87|721400|68.936
1367501400|2013-05-02 13:30:00|78.51|78.92|78.39|78.69|1300500|68.779
1367587800|2013-05-03 13:30:00|80.11|81.7|80.05|81.44|1347100|71.182
1367847000|2013-05-06 13:30:00|81.32|81.73|80.96|81.14|531800|70.92
1367933400|2013-05-07 13:30:00|82.26|82.32|81.56|81.89|654800|71.575
1368019800|2013-05-08 13:30:00|82.7|83.13|82.28|82.75|1245400|72.327
1368106200|2013-05-09 13:30:00|82.21|82.41|81.59|81.88|719900|71.567
1368192600|2013-05-10 13:30:00|82.22|82.63|81.8|82.38|1147800|72.004
1368451800|2013-05-13 13:30:00|82.53|82.63|81.99|82.07|563800|71.733
1368538200|2013-05-14 13:30:00|82.63|83.35|82.6|83.11|831000|72.642
1368624600|2013-05-15 13:30:00|81.94|82.47|81.87|82.18|866400|71.829
1368711000|2013-05-16 13:30:00|81.46|82.07|80.71|80.75|1243600|70.579
1368797400|2013-05-17 13:30:00|80.19|81.07|80.08|80.89|1876300|70.701
1369056600|2013-05-20 13:30:00|80.03|80.77|79.65|80.41|1712200|70.282
1369143000|2013-05-21 13:30:00|79.48|80.12|79.2|79.57|1058900|69.548
1369229400|2013-05-22 13:30:00|79.83|80.71|78.47|78.71|813600|68.796
1369315800|2013-05-23 13:30:00|78.05|78.61|77.84|78.2|669500|68.35
1369402200|2013-05-24 13:30:00|77.1|77.2|75.63|75.87|2917300|66.314
1369747800|2013-05-28 13:30:00|77.92|78.08|76.57|77.01|1251400|67.31
1369834200|2013-05-29 13:30:00|76.2|76.46|75.71|75.99|922800|66.419
1369920600|2013-05-30 13:30:00|76.14|76.79|76.12|76.28|1664400|66.672
1370007000|2013-05-31 13:30:00|74.44|74.94|73.44|73.44|1311900|65.141|divid|1.114
1370266200|2013-06-03 13:30:00|75.01|75.01|74.23|74.86|1868900|66.401
1370352600|2013-06-04 13:30:00|75.31|75.5|74.51|74.82|1743500|66.365
1370439000|2013-06-05 13:30:00|74.6|75.29|74.46|74.67|2860000|66.232
1370525400|2013-06-06 13:30:00|75.84|76.08|74.96|75.74|1526700|67.181
1370611800|2013-06-07 13:30:00|75.81|76.76|75.55|76.34|1511600|67.713
1370871000|2013-06-10 13:30:00|77.26|77.68|76.7|77.55|823200|68.787
1370957400|2013-06-11 13:30:00|76.32|76.73|75.93|76.02|662200|67.43
1371043800|2013-06-12 13:30:00|77.04|77.06|75.99|76.1|916000|67.501
1371130200|2013-06-13 13:30:00|75.81|76.86|75.75|76.76|1178700|68.086
1371216600|2013-06-14 13:30:00|76.35|76.75|75.82|75.89|750100|67.314
1371475800|2013-06-17 13:30:00|77.52|77.77|76.86|77.3|973600|68.565
1371562200|2013-06-18 13:30:00|77.04|77.45|76.84|77.18|1046400|68.458
1371648600|2013-06-19 13:30:00|77.09|77.59|76.19|76.36|1372200|67.731
1371735000|2013-06-20 13:30:00|75.34|75.43|74.08|74.56|1629200|66.135
1371821400|2013-06-21 13:30:00|72.99|73.1|71.91|72.75|3075500|64.529
1372080600|2013-06-24 13:30:00|71.19|71.95|71.07|71.45|2542400|63.376
1372167000|2013-06-25 13:30:00|72.24|72.75|71.21|72.73|2210700|64.511
1372253400|2013-06-26 13:30:00|74.43|75.11|74.38|74.68|1591400|66.241
1372339800|2013-06-27 13:30:00|75.55|75.77|75.09|75.6|1598500|67.057
1372426200|2013-06-28 13:30:00|73.36|73.4|72.42|72.83|2327100|64.6
1372685400|2013-07-01 13:30:00|72.71|72.85|71.05|71.12|2797800|63.083
1372771800|2013-07-02 13:30:00|71.92|72.62|71.63|71.96|3348000|63.828
1372858200|2013-07-03 13:30:00|71.06|71.23|70.68|70.82|1206100|62.817
1373031000|2013-07-05 13:30:00|70.42|70.77|69.96|70.77|1513800|62.773
1373290200|2013-07-08 13:30:00|71.56|71.89|71.41|71.69|1450200|63.589
1373376600|2013-07-09 13:30:00|72.22|72.27|71.76|71.87|1066600|63.749
1373463000|2013-07-10 13:30:00|71.85|72.11|71.55|71.77|1711000|63.66
1373549400|2013-07-11 13:30:00|73.73|74.67|73.36|74.56|1166200|66.135
1373635800|2013-07-12 13:30:00|74.87|75.22|74.3|75.16|1099000|66.667
1373895000|2013-07-15 13:30:00|75.58|75.64|74.81|75.07|1364600|66.587
1373981400|2013-07-16 13:30:00|75.51|75.7|75.17|75.7|1167600|67.146
1374067800|2013-07-17 13:30:00|76.1|76.4|75.5|76|1564900|67.412
1374154200|2013-07-18 13:30:00|75.48|75.53|73.17|73.9|5043500|65.549
1374240600|2013-07-19 13:30:00|72.87|73.47|72.71|72.81|3308100|64.582
1374499800|2013-07-22 13:30:00|72.53|72.84|72.17|72.39|3226400|64.21
1374586200|2013-07-23 13:30:00|72.89|72.92|72.41|72.53|1538100|64.334
1374672600|2013-07-24 13:30:00|73.68|73.68|73.09|73.16|1942500|64.893
1374759000|2013-07-25 13:30:00|73.28|74.03|73.11|73.96|2212700|65.602
1374845400|2013-07-26 13:30:00|73.26|73.73|72.87|73.69|929300|65.363
1375104600|2013-07-29 13:30:00|73.07|73.23|72.83|73.02|629700|64.769
1375191000|2013-07-30 13:30:00|74.11|74.11|73.08|73.25|813600|64.973
1375277400|2013-07-31 13:30:00|73.5|73.58|72.77|72.89|1347400|64.653
1375363800|2013-08-01 13:30:00|73.93|74.18|73.51|74.08|918500|65.709
1375450200|2013-08-02 13:30:00|74.36|75.13|74.22|74.82|821000|66.365
1375709400|2013-08-05 13:30:00|74.87|75.17|74.77|75.09|754300|66.605
1375795800|2013-08-06 13:30:00|76.53|76.56|75.63|75.84|1242700|67.27
1375882200|2013-08-07 13:30:00|75.09|75.59|75.04|75.5|1168500|66.968
1375968600|2013-08-08 13:30:00|75.13|75.34|74.84|75.23|876000|66.729
1376055000|2013-08-09 13:30:00|74.95|75.25|74.61|74.77|668200|66.321
1376314200|2013-08-12 13:30:00|73.99|74.38|73.99|74.33|748400|65.931
1376400600|2013-08-13 13:30:00|74.53|75.13|74.25|75|415700|66.525
1376487000|2013-08-14 13:30:00|76.01|76.58|75.79|76.22|903600|67.607
1376573400|2013-08-15 13:30:00|75.55|75.92|74.95|75.79|1504900|67.226
1376659800|2013-08-16 13:30:00|75.83|76.08|75.41|75.68|1319100|67.128
1376919000|2013-08-19 13:30:00|76.15|76.2|75.45|75.53|1239600|66.995
1377005400|2013-08-20 13:30:00|75.77|76.03|75.29|75.65|1172300|67.101
1377091800|2013-08-21 13:30:00|75.57|75.78|74.83|75|1009700|66.525
1377178200|2013-08-22 13:30:00|75.67|76.04|75.62|75.83|498600|67.261
1377264600|2013-08-23 13:30:00|76.6|76.97|76.39|76.94|703400|68.246
1377523800|2013-08-26 13:30:00|77.24|77.46|76.9|76.9|419500|68.21
1377610200|2013-08-27 13:30:00|76.41|76.61|75.37|75.51|815200|66.977
1377696600|2013-08-28 13:30:00|74.62|75.19|74.61|74.84|828900|66.383
1377783000|2013-08-29 13:30:00|74.41|74.73|74.25|74.32|628600|65.922
1377869400|2013-08-30 13:30:00|74.24|74.31|73.68|73.82|467000|65.478
1378215000|2013-09-03 13:30:00|73|73.21|72.06|72.45|1352600|64.263
1378301400|2013-09-04 13:30:00|71.13|72.09|70.98|71.7|1682500|63.598
1378387800|2013-09-05 13:30:00|70.18|70.96|69.71|70.27|3386600|62.329
1378474200|2013-09-06 13:30:00|70.54|70.89|70.15|70.5|1491700|62.533
1378733400|2013-09-09 13:30:00|70.88|71.98|70.85|71.96|1033800|63.828
1378819800|2013-09-10 13:30:00|72.48|72.68|72.16|72.46|776300|64.272
1378906200|2013-09-11 13:30:00|71.99|72.6|71.87|72.6|873500|64.396
1378992600|2013-09-12 13:30:00|73.26|73.65|73.08|73.5|1217300|65.194
1379079000|2013-09-13 13:30:00|73.01|73.02|72.43|72.64|713500|64.432
1379338200|2013-09-16 13:30:00|73.64|73.64|72.68|72.91|817700|64.671
1379424600|2013-09-17 13:30:00|73.1|73.53|72.82|73.53|566200|65.221
1379511000|2013-09-18 13:30:00|73.53|75.47|73.38|75.29|1199200|66.782
1379597400|2013-09-19 13:30:00|75.72|75.72|74.75|74.94|1145600|66.472
1379683800|2013-09-20 13:30:00|75.21|75.41|73.94|74.01|1585800|65.647
1379943000|2013-09-23 13:30:00|74.09|74.29|73.6|73.93|1425100|65.576
1380029400|2013-09-24 13:30:00|74.58|74.85|74.27|74.38|914400|65.975
1380115800|2013-09-25 13:30:00|75.44|75.87|75.16|75.27|1266100|66.764
1380202200|2013-09-26 13:30:00|74.75|74.95|74.32|74.6|1039000|66.17
1380288600|2013-09-27 13:30:00|74.56|74.86|74.26|74.36|1604700|65.957
1380547800|2013-09-30 13:30:00|73.91|74.12|73.66|73.92|1033900|65.567
1380634200|2013-10-01 13:30:00|73.85|74.41|73.61|73.87|1148000|65.523
1380720600|2013-10-02 13:30:00|74.38|74.78|73.7|74.78|894300|66.33
1380807000|2013-10-03 13:30:00|74.6|74.61|73.72|74.12|544900|65.744
1380893400|2013-10-04 13:30:00|73.49|73.66|73.29|73.44|622700|65.141
1381152600|2013-10-07 13:30:00|71.9|72.03|71.39|71.47|1460000|63.394
1381239000|2013-10-08 13:30:00|71.52|71.58|70.91|70.94|933600|62.924
1381325400|2013-10-09 13:30:00|71.07|71.41|70.2|71.36|1342200|63.296
1381411800|2013-10-10 13:30:00|72.51|72.64|71.9|72.22|1252900|64.059
1381498200|2013-10-11 13:30:00|73.36|73.76|72.85|73.75|1460400|65.416
1381757400|2013-10-14 13:30:00|73.08|73.52|72.93|73.4|626200|65.106
1381843800|2013-10-15 13:30:00|72.49|72.86|72.32|72.33|1155200|64.157
1381930200|2013-10-16 13:30:00|72.5|73.11|72.42|73.08|1077300|64.822
1382016600|2013-10-17 13:30:00|72.82|72.89|72.38|72.89|1419100|64.653
1382103000|2013-10-18 13:30:00|72.12|74.54|72.06|73.75|2655300|65.416
1382362200|2013-10-21 13:30:00|77.35|77.59|76.14|76.41|3373300|67.776
1382448600|2013-10-22 13:30:00|78.17|79.36|78.04|78.97|3308100|70.046
1382535000|2013-10-23 13:30:00|78.35|78.78|78.03|78.55|1557400|69.674
1382621400|2013-10-24 13:30:00|78.8|78.83|78.29|78.46|708700|69.594
1382707800|2013-10-25 13:30:00|79.81|79.89|79.03|79.45|1996600|70.472
1382967000|2013-10-28 13:30:00|80.02|80.02|79.44|79.79|836400|70.774
1383053400|2013-10-29 13:30:00|79.76|79.9|79.09|79.09|772300|70.153
1383139800|2013-10-30 13:30:00|79.39|79.64|78.48|78.8|758000|69.895
1383226200|2013-10-31 13:30:00|78.81|78.89|78.31|78.35|697200|69.496
1383312600|2013-11-01 13:30:00|78.14|78.4|77.62|77.8|813700|69.008
1383575400|2013-11-04 14:30:00|78.12|78.57|78|78.53|359600|69.656
1383661800|2013-11-05 14:30:00|77.48|78.11|77.09|77.78|798300|68.991
1383748200|2013-11-06 14:30:00|79.21|79.66|78.81|79.26|1138900|70.303
1383834600|2013-11-07 14:30:00|78.85|79.39|78.4|78.71|1288200|69.816
1383921000|2013-11-08 14:30:00|78.34|79.24|78.02|79.22|1121800|70.268
1384180200|2013-11-11 14:30:00|79.78|81.51|79.63|81.19|1683100|72.015
1384266600|2013-11-12 14:30:00|80.37|80.5|79.4|79.82|1071200|70.8
1384353000|2013-11-13 14:30:00|79.33|80.63|79.11|80.6|614600|71.492
1384439400|2013-11-14 14:30:00|80.49|80.98|80.11|80.74|827700|71.616
1384525800|2013-11-15 14:30:00|81.59|82.66|81.49|82.55|1589400|73.222
1384785000|2013-11-18 14:30:00|82.59|82.59|81.93|81.95|1273400|72.689
1384871400|2013-11-19 14:30:00|82.29|82.52|81.81|82.02|1000700|72.752
1384957800|2013-11-20 14:30:00|82.21|82.39|81.16|81.23|629000|72.051
1385044200|2013-11-21 14:30:00|81.34|81.68|81.04|81.64|668200|72.415
1385130600|2013-11-22 14:30:00|81.55|82.22|81.37|82.22|1462100|72.929
1385389800|2013-11-25 14:30:00|82.44|82.72|82.22|82.3|1175200|73
1385476200|2013-11-26 14:30:00|82.12|82.83|82.05|82.53|570300|73.204
1385562600|2013-11-27 14:30:00|83.14|83.55|83.04|83.38|666700|73.958
1385735400|2013-11-29 14:30:00|82.83|83.17|82.34|82.72|573500|73.372
1385994600|2013-12-02 14:30:00|82.14|82.16|81.61|81.7|381200|72.468
1386081000|2013-12-03 14:30:00|81.45|81.86|81.14|81.63|625400|72.406
1386167400|2013-12-04 14:30:00|80.35|81.35|80.2|81.27|775800|72.086
1386253800|2013-12-05 14:30:00|81.07|81.61|81.02|81.4|647700|72.202
1386340200|2013-12-06 14:30:00|81.82|82.56|81.77|82.22|2208200|72.929
1386599400|2013-12-09 14:30:00|82.2|82.46|81.97|82.4|903500|73.089
1386685800|2013-12-10 14:30:00|81.78|82.15|81.3|81.41|1018900|72.211
1386772200|2013-12-11 14:30:00|82.06|82.06|81.23|81.4|537000|72.202
1386858600|2013-12-12 14:30:00|80.65|81.01|80.39|80.91|888100|71.767
1386945000|2013-12-13 14:30:00|81.06|81.15|80.58|81.11|461800|71.944
1387204200|2013-12-16 14:30:00|82|82.39|81.78|82.35|659000|73.044
1387290600|2013-12-17 14:30:00|81.31|81.64|80.92|81.6|662400|72.379
1387377000|2013-12-18 14:30:00|81.78|82.76|81.21|82.3|703500|73
1387463400|2013-12-19 14:30:00|82.66|83.68|82.6|83.57|1538900|74.126
1387549800|2013-12-20 14:30:00|83.73|84.41|83.72|84.2|778600|74.685
1387809000|2013-12-23 14:30:00|84.43|84.87|84.34|84.84|315200|75.253
1387895400|2013-12-24 14:30:00|84.86|85.33|84.67|85.15|147900|75.528
1388068200|2013-12-26 14:30:00|85.24|85.86|85.24|85.71|228800|76.025
1388154600|2013-12-27 14:30:00|85.58|86.04|85.26|85.8|865300|76.104
1388413800|2013-12-30 14:30:00|85.99|86.74|85.81|86.63|256100|76.841
1388500200|2013-12-31 14:30:00|86.78|87.42|86.65|87.14|621500|77.293
1388673000|2014-01-02 14:30:00|84.97|85.09|84.2|84.91|1541300|75.315
1388759400|2014-01-03 14:30:00|84.04|84.5|83.94|84.33|1265600|74.801
1389018600|2014-01-06 14:30:00|84.88|85.04|84.38|84.42|517500|74.88
1389105000|2014-01-07 14:30:00|84.21|84.24|83.62|84.18|710500|74.667
1389191400|2014-01-08 14:30:00|85.1|85.62|84.86|85.45|1124500|75.794
1389277800|2014-01-09 14:30:00|84.7|84.75|83.6|84.62|1434200|75.058
1389364200|2014-01-10 14:30:00|82.91|83.85|82.56|83.54|1844600|74.1
1389623400|2014-01-13 14:30:00|83.04|83.79|83|83.02|1510100|73.639
1389709800|2014-01-14 14:30:00|82.59|82.78|82.18|82.78|1056100|73.426
1389796200|2014-01-15 14:30:00|82.3|83.39|82.27|83.01|1248600|73.63
1389882600|2014-01-16 14:30:00|83.08|83.17|82.2|82.81|924900|73.452
1389969000|2014-01-17 14:30:00|82.19|82.75|81.98|82.32|1204900|73.018
1390314600|2014-01-21 14:30:00|81.62|81.76|80.14|81.41|1365300|72.211
1390401000|2014-01-22 14:30:00|80.35|80.58|79.75|80.06|4826800|71.013
1390487400|2014-01-23 14:30:00|79.31|79.72|78.98|79.65|2711800|70.649
1390573800|2014-01-24 14:30:00|78.58|78.7|77.25|77.47|2319700|68.716
1390833000|2014-01-27 14:30:00|78.54|78.58|77.56|77.76|847000|68.973
1390919400|2014-01-28 14:30:00|77.04|77.75|76.96|77.56|1482000|68.796
1391005800|2014-01-29 14:30:00|76.93|77.75|76.68|76.92|717700|68.228
1391092200|2014-01-30 14:30:00|77.66|77.89|77.04|77.62|945600|68.849
1391178600|2014-01-31 14:30:00|75.93|76.84|75.64|76.42|1320700|67.784
1391437800|2014-02-03 14:30:00|76.2|76.4|75|75.09|1182200|66.605
1391524200|2014-02-04 14:30:00|75.57|75.63|75.12|75.32|712300|66.809
1391610600|2014-02-05 14:30:00|74.69|75.28|74.6|75.03|1132100|66.551
1391697000|2014-02-06 14:30:00|75.45|76.7|75.38|76.28|734500|67.66
1391783400|2014-02-07 14:30:00|76.39|76.7|75.91|76.69|475800|68.024
1392042600|2014-02-10 14:30:00|76.42|76.5|76.19|76.31|423400|67.687
1392129000|2014-02-11 14:30:00|77.02|78.23|77|78.08|834300|69.257
1392215400|2014-02-12 14:30:00|77.51|78.31|77.51|78.01|1343100|69.195
1392301800|2014-02-13 14:30:00|77.97|79.25|77.97|79.17|657700|70.224
1392388200|2014-02-14 14:30:00|79.68|80.26|79.51|80.15|852800|71.093
1392733800|2014-02-18 14:30:00|80.65|80.65|80.12|80.25|1120200|71.182
1392820200|2014-02-19 14:30:00|80.04|80.48|79.49|79.53|1621700|70.543
1392906600|2014-02-20 14:30:00|79.25|79.54|78.88|79.44|808600|70.463
1392993000|2014-02-21 14:30:00|79.55|79.92|79.17|79.18|723400|70.232
1393252200|2014-02-24 14:30:00|79.54|80.03|79.44|79.5|475800|70.516
1393338600|2014-02-25 14:30:00|80.07|80.31|79.5|79.81|1073400|70.791
1393425000|2014-02-26 14:30:00|79.85|80.19|79.28|79.53|714400|70.543
1393511400|2014-02-27 14:30:00|79.14|79.85|79.06|79.74|609000|70.729
1393597800|2014-02-28 14:30:00|80.37|80.99|79.85|80.29|1175300|71.217
1393857000|2014-03-03 14:30:00|78.79|78.98|77.53|77.74|1115600|68.955
1393943400|2014-03-04 14:30:00|79.11|79.24|78.74|78.96|686200|70.037
1394029800|2014-03-05 14:30:00|78.5|78.77|78.17|78.29|1008700|69.443
1394116200|2014-03-06 14:30:00|79.28|79.5|79.02|79.27|705500|70.312
1394202600|2014-03-07 14:30:00|78.87|78.93|77.83|78.19|733500|69.354
1394458200|2014-03-10 13:30:00|77.56|77.82|76.87|77.36|382100|68.618
1394544600|2014-03-11 13:30:00|77.71|78.19|77.35|77.5|914700|68.742
1394631000|2014-03-12 13:30:00|76.87|77.07|76.53|76.8|981900|68.121
1394717400|2014-03-13 13:30:00|77.07|77.18|74.59|74.87|1502700|66.41
1394803800|2014-03-14 13:30:00|75.09|75.95|75.08|75.33|1764900|66.818
1395063000|2014-03-17 13:30:00|77.06|77.6|76.93|77.19|1281300|68.467
1395149400|2014-03-18 13:30:00|77.26|78.13|77.2|78.03|681900|69.212
1395235800|2014-03-19 13:30:00|77.79|78.09|76.61|77.32|1578700|68.583
1395322200|2014-03-20 13:30:00|76.22|77.07|76.17|76.97|607600|68.272
1395408600|2014-03-21 13:30:00|77.31|78.31|77.26|77.38|984500|68.636
1395667800|2014-03-24 13:30:00|77.87|78.08|77.22|77.91|783900|69.106
1395754200|2014-03-25 13:30:00|78.18|78.85|77.91|78.7|709700|69.807
1395840600|2014-03-26 13:30:00|79.33|79.4|78.68|79.33|1415000|70.366
1395927000|2014-03-27 13:30:00|79.44|80.17|79.27|79.51|2055300|70.525
1396013400|2014-03-28 13:30:00|80.23|80.75|80.07|80.45|707900|71.359
1396272600|2014-03-31 13:30:00|81.19|81.85|80.89|81.31|675200|72.122
1396359000|2014-04-01 13:30:00|81.46|81.83|81.27|81.77|957700|72.53
1396445400|2014-04-02 13:30:00|81.34|81.41|80.4|80.99|1353300|71.838
1396531800|2014-04-03 13:30:00|81.11|81.19|80.63|80.78|540200|71.652
1396618200|2014-04-04 13:30:00|80.78|81.35|80.37|80.58|1200300|71.474
1396877400|2014-04-07 13:30:00|80.21|80.36|79.1|79.47|998100|70.49
1396963800|2014-04-08 13:30:00|79.82|80.73|79.68|80.46|760600|71.368
1397050200|2014-04-09 13:30:00|81|81.49|80.38|81.44|1479500|72.237
1397136600|2014-04-10 13:30:00|81.43|81.47|79.73|80.14|1044300|71.084
1397223000|2014-04-11 13:30:00|78.94|79.4|78.53|78.59|708000|69.709
1397482200|2014-04-14 13:30:00|79.08|80.11|78.8|80.07|837400|71.022
1397568600|2014-04-15 13:30:00|79.87|80.2|78.77|80|1196700|70.96
1397655000|2014-04-16 13:30:00|80.15|81.69|79.84|81.62|1072500|72.397
1397741400|2014-04-17 13:30:00|79.38|80.22|79|79.77|1594100|70.756
1398087000|2014-04-21 13:30:00|79.83|80.18|79.33|80.07|557700|71.022
1398173400|2014-04-22 13:30:00|79.94|80.21|79.62|79.72|848000|70.711
1398259800|2014-04-23 13:30:00|79.66|79.78|79.24|79.56|533000|70.57
1398346200|2014-04-24 13:30:00|79.32|79.52|78.6|79.06|1144800|70.126
1398432600|2014-04-25 13:30:00|78.79|78.8|77.75|77.88|908400|69.079
1398691800|2014-04-28 13:30:00|78.38|78.6|77.81|78.3|1153400|69.452
1398778200|2014-04-29 13:30:00|79.26|79.79|79.04|79.46|761400|70.481
1398864600|2014-04-30 13:30:00|80.4|81.03|80.22|80.99|1104100|71.838
1398951000|2014-05-01 13:30:00|80.9|81.16|80.53|80.63|492700|71.519
1399037400|2014-05-02 13:30:00|79.38|80.43|79.29|80.01|864100|70.969
1399296600|2014-05-05 13:30:00|78.1|78.84|77.87|78.5|846500|69.629
1399383000|2014-05-06 13:30:00|78.92|78.97|77.94|78|1215900|69.186
1399469400|2014-05-07 13:30:00|78.37|78.69|77.89|78.26|866000|69.416
1399555800|2014-05-08 13:30:00|77.11|77.24|76.16|76.36|1993500|67.731
1399642200|2014-05-09 13:30:00|75.48|75.98|75.14|75.65|1613600|67.101
1399901400|2014-05-12 13:30:00|76.69|77.02|76.57|76.79|854900|68.113
1399987800|2014-05-13 13:30:00|77|77|76.34|76.42|783200|67.784
1400074200|2014-05-14 13:30:00|76.84|77.33|76.77|76.77|1099200|68.095
1400160600|2014-05-15 13:30:00|76.56|76.59|75.55|75.78|973500|67.217
1400247000|2014-05-16 13:30:00|75.69|75.83|75.23|75.81|631700|67.243
1400506200|2014-05-19 13:30:00|75.2|75.47|74.85|75.42|1658900|67.786|divid|0.9936
1400592600|2014-05-20 13:30:00|75.1|75.43|74.43|74.81|745700|67.238
1400679000|2014-05-21 13:30:00|75|75.55|74.94|75.53|572000|67.885
1400765400|2014-05-22 13:30:00|74.37|74.65|74.2|74.21|829000|67.927|divid|1.366
1400851800|2014-05-23 13:30:00|74.15|74.65|74.12|74.57|648200|68.256
1401197400|2014-05-27 13:30:00|76.18|76.21|75.62|75.93|714200|69.501
1401283800|2014-05-28 13:30:00|76.5|76.53|75.87|76.29|777900|69.831
1401370200|2014-05-29 13:30:00|76.27|76.62|76.19|76.48|783700|70.005
1401456600|2014-05-30 13:30:00|76.61|76.71|76.3|76.5|383400|70.023
1401715800|2014-06-02 13:30:00|76.13|76.18|75.64|75.78|537200|69.364
1401802200|2014-06-03 13:30:00|76.11|76.47|76|76.35|430300|69.886
1401888600|2014-06-04 13:30:00|75.47|75.74|75.25|75.38|1367500|68.998
1401975000|2014-06-05 13:30:00|75.21|75.9|74.97|75.75|593700|69.336
1402061400|2014-06-06 13:30:00|75.47|75.49|74.97|75.26|1112400|68.888
1402320600|2014-06-09 13:30:00|74.77|75.23|74.71|75.04|544400|68.687
1402407000|2014-06-10 13:30:00|74.91|75.2|74.66|75.03|697100|68.677
1402493400|2014-06-11 13:30:00|74.94|75.03|74.74|74.93|298900|68.586
1402579800|2014-06-12 13:30:00|75.19|75.43|75.06|75.35|882600|68.97
1402666200|2014-06-13 13:30:00|75.98|76.3|75.71|75.97|388400|69.538
1402925400|2014-06-16 13:30:00|76.82|77.26|76.67|76.9|676900|70.389
1403011800|2014-06-17 13:30:00|77.06|77.34|76.96|77.16|443900|70.627
1403098200|2014-06-18 13:30:00|77.87|78.26|77.57|78.2|425900|71.579
1403184600|2014-06-19 13:30:00|78.69|78.8|78.19|78.31|702500|71.68
1403271000|2014-06-20 13:30:00|77.63|77.91|77.49|77.72|972000|71.14
1403530200|2014-06-23 13:30:00|77.91|77.94|77.32|77.67|528500|71.094
1403616600|2014-06-24 13:30:00|77.56|78.01|77.42|77.44|319800|70.883
1403703000|2014-06-25 13:30:00|77.11|77.62|77.02|77.15|861100|70.618
1403789400|2014-06-26 13:30:00|76.94|76.94|76.12|76.62|792300|70.133
1403875800|2014-06-27 13:30:00|76.7|76.94|76.53|76.91|400200|70.398
1404135000|2014-06-30 13:30:00|77.44|77.64|76.93|77|1023900|70.481
1404221400|2014-07-01 13:30:00|76.85|77.76|76.76|77.4|865000|70.847
1404307800|2014-07-02 13:30:00|77.55|77.71|77.32|77.5|638500|70.938
1404394200|2014-07-03 13:30:00|77.75|78.35|77.73|78.25|361700|71.625
1404739800|2014-07-07 13:30:00|78.91|79.09|78.6|78.97|724600|72.284
1404826200|2014-07-08 13:30:00|78.15|78.38|77.78|77.93|580100|71.332
1404912600|2014-07-09 13:30:00|78.45|78.66|78.19|78.51|676200|71.863
1404999000|2014-07-10 13:30:00|77.35|77.98|77.32|77.79|512500|71.204
1405085400|2014-07-11 13:30:00|77.23|77.95|77.05|77.79|571000|71.204
1405344600|2014-07-14 13:30:00|79.24|79.31|78.83|79.07|525700|72.375
1405431000|2014-07-15 13:30:00|78.22|78.59|77.88|78.12|679500|71.506
1405517400|2014-07-16 13:30:00|78.39|79.81|78.23|79.64|2512100|72.897
1405603800|2014-07-17 13:30:00|81.19|81.47|79.77|80.68|3553000|73.849
1405690200|2014-07-18 13:30:00|80.65|81.49|80.45|81.33|1132200|74.444
1405949400|2014-07-21 13:30:00|81.02|81.41|80.83|81.23|878900|74.352
1406035800|2014-07-22 13:30:00|81.38|82.01|81.31|81.74|712200|74.819
1406122200|2014-07-23 13:30:00|82.67|82.7|82.28|82.3|658200|75.332
1406208600|2014-07-24 13:30:00|81.82|81.97|81.37|81.8|786900|74.874
1406295000|2014-07-25 13:30:00|81.04|81.2|80.12|80.68|919500|73.849
1406554200|2014-07-28 13:30:00|80.61|80.69|79.92|80.48|1233000|73.666
1406640600|2014-07-29 13:30:00|80.53|80.84|80.12|80.31|625200|73.51
1406727000|2014-07-30 13:30:00|80.42|80.53|79.8|80.31|594400|73.51
1406813400|2014-07-31 13:30:00|79.15|79.4|78.48|78.49|876900|71.844
1406899800|2014-08-01 13:30:00|77.55|78.09|77.27|77.41|1516500|70.856
1407159000|2014-08-04 13:30:00|76.82|77.27|76.32|77.13|1158800|70.6
1407245400|2014-08-05 13:30:00|77.85|77.89|77.14|77.3|605800|70.755
1407331800|2014-08-06 13:30:00|76.44|77.42|76.44|77.05|1013100|70.526
1407418200|2014-08-07 13:30:00|77.83|77.94|76.31|76.58|606200|70.096
1407504600|2014-08-08 13:30:00|76.36|76.9|76.15|76.88|652700|70.371
1407763800|2014-08-11 13:30:00|77.35|77.94|77.13|77.64|865600|71.066
1407850200|2014-08-12 13:30:00|77.28|77.43|76.69|77.09|1043600|70.563
1407936600|2014-08-13 13:30:00|77.11|77.15|76.54|77.06|1035600|70.535
1408023000|2014-08-14 13:30:00|77.19|77.36|76.97|77.08|446700|70.554
1408109400|2014-08-15 13:30:00|77.58|77.72|75.63|76.32|1224300|69.858
1408368600|2014-08-18 13:30:00|77.12|77.41|76.9|77.28|488700|70.737
1408455000|2014-08-19 13:30:00|77.87|78.06|77.71|77.95|459800|71.35
1408541400|2014-08-20 13:30:00|76.72|77.59|76.72|77.4|1038200|70.847
1408627800|2014-08-21 13:30:00|77.24|78.06|77.24|77.96|814100|71.359
1408714200|2014-08-22 13:30:00|77.55|77.65|77.01|77.23|655600|70.691
1408973400|2014-08-25 13:30:00|78.18|78.76|78.01|78.47|908400|71.826
1409059800|2014-08-26 13:30:00|78.69|79.09|78.63|78.81|409500|72.137
1409146200|2014-08-27 13:30:00|79.21|79.25|78.88|79.19|526300|72.485
1409232600|2014-08-28 13:30:00|77.88|78.13|77.58|77.88|729500|71.286
1409319000|2014-08-29 13:30:00|77.9|78.2|77.23|77.93|654100|71.332
1409664600|2014-09-02 13:30:00|78.4|78.65|78.12|78.54|790800|71.89
1409751000|2014-09-03 13:30:00|77.7|77.96|77.55|77.73|899200|71.149
1409837400|2014-09-04 13:30:00|77.38|77.97|77.31|77.4|957400|70.847
1409923800|2014-09-05 13:30:00|77.58|77.98|77.11|77.94|696200|71.341
1410183000|2014-09-08 13:30:00|78.17|78.63|77.91|78.25|686900|71.625
1410269400|2014-09-09 13:30:00|77.58|77.97|77.37|77.61|599600|71.039
1410355800|2014-09-10 13:30:00|77.47|77.89|77.27|77.76|931900|71.176
1410442200|2014-09-11 13:30:00|77.23|77.83|77.18|77.64|752600|71.066
1410528600|2014-09-12 13:30:00|77.24|77.58|76.88|77.43|567000|70.874
1410787800|2014-09-15 13:30:00|77.69|77.86|77.41|77.63|469000|71.057
1410874200|2014-09-16 13:30:00|76.71|77.5|76.66|77.35|625900|70.801
1410960600|2014-09-17 13:30:00|77|77.15|76.47|76.52|594700|70.041
1411047000|2014-09-18 13:30:00|76.83|77.47|76.83|77.35|315500|70.801
1411133400|2014-09-19 13:30:00|74.39|74.46|73.84|73.97|3268600|67.707
1411392600|2014-09-22 13:30:00|74.71|74.72|74.27|74.51|1178100|68.201
1411479000|2014-09-23 13:30:00|74.44|74.74|73.63|73.66|1005300|67.423
1411565400|2014-09-24 13:30:00|72.91|73.97|72.8|73.89|1091400|67.634
1411651800|2014-09-25 13:30:00|72.86|73|72.09|72.36|1688500|66.233
1411738200|2014-09-26 13:30:00|73.01|73.17|72.57|73.15|417800|66.957
1411997400|2014-09-29 13:30:00|72.06|72.74|71.98|72.45|930200|66.316
1412083800|2014-09-30 13:30:00|71.86|72.3|71.66|72.16|1381600|66.05
1412170200|2014-10-01 13:30:00|71.84|71.85|71.09|71.26|1207500|65.227
1412256600|2014-10-02 13:30:00|71.08|71.54|70.74|71.41|1209100|65.364
1412343000|2014-10-03 13:30:00|70.81|71.35|70.71|71.08|939600|65.062
1412602200|2014-10-06 13:30:00|70.99|71.7|70.95|71.31|1396700|65.272
1412688600|2014-10-07 13:30:00|71.05|71.19|70.39|70.41|1167600|64.449
1412775000|2014-10-08 13:30:00|68.18|69.38|67.91|69.21|3017900|63.35
1412861400|2014-10-09 13:30:00|69.78|70.05|68.86|68.92|1308000|63.085
1412947800|2014-10-10 13:30:00|68.84|69.65|68.74|68.78|3258400|62.957
1413207000|2014-10-13 13:30:00|68.53|69.2|68.23|68.25|1134000|62.471
1413293400|2014-10-14 13:30:00|68.64|69.13|68.37|68.61|2446200|62.801
1413379800|2014-10-15 13:30:00|67.91|68.11|66.5|68.04|1623700|62.279
1413466200|2014-10-16 13:30:00|65.73|66.87|65.49|66.45|2951400|60.824
1413552600|2014-10-17 13:30:00|68.39|69.21|68.1|68.99|1245400|63.149
1413811800|2014-10-20 13:30:00|65.74|65.78|64.1|65.68|2877100|60.119
1413898200|2014-10-21 13:30:00|65.24|66.19|65.23|66.07|1497700|60.476
1413984600|2014-10-22 13:30:00|64.96|65.23|64.11|64.14|1733800|58.709
1414071000|2014-10-23 13:30:00|65.31|66.44|65.2|66.16|1403400|60.558
1414157400|2014-10-24 13:30:00|65.81|65.95|65.42|65.68|681300|60.119
1414416600|2014-10-27 13:30:00|64.73|65.71|64.63|65.41|881100|59.872
1414503000|2014-10-28 13:30:00|66.58|67.02|66.42|66.98|1040800|61.309
1414589400|2014-10-29 13:30:00|66.68|66.92|65.98|66.17|3066800|60.568
1414675800|2014-10-30 13:30:00|65.53|66.67|65.49|66.32|2786800|60.705
1414762200|2014-10-31 13:30:00|67.24|68.16|66.99|68.13|1900600|62.362
1415025000|2014-11-03 14:30:00|67.22|67.28|66.84|67.17|1870600|61.483
1415111400|2014-11-04 14:30:00|66.8|67.2|66.54|66.92|1094400|61.254
1415197800|2014-11-05 14:30:00|67.22|67.44|66.84|67.22|748000|61.529
1415284200|2014-11-06 14:30:00|67.32|67.77|67.08|67.49|675200|61.776
1415370600|2014-11-07 14:30:00|66.61|66.96|66.41|66.85|1429400|61.19
1415629800|2014-11-10 14:30:00|66.99|67.4|66.84|67.28|767500|61.584
1415716200|2014-11-11 14:30:00|67.13|67.46|66.9|67.32|473900|61.62
1415802600|2014-11-12 14:30:00|66.36|66.84|66.25|66.45|948700|60.824
1415889000|2014-11-13 14:30:00|66.18|66.97|66.17|66.63|623300|60.989
1415975400|2014-11-14 14:30:00|66.22|66.97|66.2|66.88|393500|61.217
1416234600|2014-11-17 14:30:00|67.07|67.65|66.97|67.52|1107800|61.803
1416321000|2014-11-18 14:30:00|68.13|68.94|67.99|68.6|1459600|62.792
1416407400|2014-11-19 14:30:00|69.15|69.17|68.45|68.72|857100|62.902
1416493800|2014-11-20 14:30:00|68.14|68.79|68.08|68.62|551200|62.81
1416580200|2014-11-21 14:30:00|69.71|69.78|69.25|69.36|728900|63.487
1416839400|2014-11-24 14:30:00|70.47|70.62|70.07|70.36|1035700|64.403
1416925800|2014-11-25 14:30:00|70.75|71.05|70.73|70.8|900400|64.806
1417012200|2014-11-26 14:30:00|71.05|71.29|70.9|71.12|1054800|65.098
1417185000|2014-11-28 14:30:00|70.75|70.88|70.19|70.32|432700|64.366
1417444200|2014-12-01 14:30:00|71.08|71.28|70.81|70.85|805700|64.851
1417530600|2014-12-02 14:30:00|70.92|71.03|70.21|70.35|1011600|64.394
1417617000|2014-12-03 14:30:00|69.75|69.99|69.44|69.7|1081400|63.799
1417703400|2014-12-04 14:30:00|69.69|69.79|68.99|69.17|898600|63.314
1417789800|2014-12-05 14:30:00|69.44|70.06|69.25|69.75|877300|63.844
1418049000|2014-12-08 14:30:00|70.39|70.58|69.69|69.8|1155400|63.89
1418135400|2014-12-09 14:30:00|69.69|70.25|69.42|69.89|990600|63.973
1418221800|2014-12-10 14:30:00|69.79|69.82|68.68|68.74|807700|62.92
1418308200|2014-12-11 14:30:00|69.85|70.89|69.78|70.22|1158400|64.275
1418394600|2014-12-12 14:30:00|70|70.22|68.48|68.5|1693000|62.7
1418653800|2014-12-15 14:30:00|69.04|69.18|67.03|67.2|1234600|61.51
1418740200|2014-12-16 14:30:00|66.67|68.5|66.58|67.54|856100|61.822
1418826600|2014-12-17 14:30:00|67.8|68.97|67.68|68.4|862000|62.609
1418913000|2014-12-18 14:30:00|69.19|70.42|69.13|70.4|884500|64.439
1418999400|2014-12-19 14:30:00|70.01|70.84|69.84|70.44|3073000|64.476
1419258600|2014-12-22 14:30:00|70.87|70.99|70.61|70.69|1043500|64.705
1419345000|2014-12-23 14:30:00|70.68|71.05|70.56|70.9|650400|64.897
1419431400|2014-12-24 14:30:00|71.11|71.56|70.94|71.47|304300|65.419
1419604200|2014-12-26 14:30:00|71.64|71.89|71.34|71.7|473000|65.629
1419863400|2014-12-29 14:30:00|71.2|71.69|71.11|71.32|1002200|65.281
1419949800|2014-12-30 14:30:00|70.92|71.13|70.26|70.4|476800|64.439
1420036200|2014-12-31 14:30:00|70.4|70.63|69.58|69.65|487100|63.753
1420209000|2015-01-02 14:30:00|69.79|70.36|69.64|70.04|683600|64.11
1420468200|2015-01-05 14:30:00|68.3|68.36|67.06|67.2|1678800|61.51
1420554600|2015-01-06 14:30:00|65.93|66.46|65.36|65.68|1478900|60.119
1420641000|2015-01-07 14:30:00|64.98|65.46|64.6|65.09|1483100|59.579
1420727400|2015-01-08 14:30:00|64.51|66.31|64.5|66.13|1184700|60.531
1420813800|2015-01-09 14:30:00|65.23|65.27|64.42|65.03|1142500|59.524
1421073000|2015-01-12 14:30:00|65.76|68.1|65.48|67.7|3279400|61.968
1421159400|2015-01-13 14:30:00|67.1|67.8|66.42|66.89|1707100|61.227
1421245800|2015-01-14 14:30:00|66.68|67.39|66.31|66.97|841200|61.3
1421332200|2015-01-15 14:30:00|67.09|67.48|66.6|66.88|1060900|61.217
1421418600|2015-01-16 14:30:00|66.23|67.24|65.8|67.11|1143700|61.428
1421764200|2015-01-20 14:30:00|63.65|63.76|62.82|63.56|2674100|58.179
1421850600|2015-01-21 14:30:00|63.61|64.13|63.4|64.08|2283800|58.654
1421937000|2015-01-22 14:30:00|63.9|64.62|63.65|64.35|1517800|58.902
1422023400|2015-01-23 14:30:00|64.28|65.06|64.2|64.52|1032700|59.057
1422282600|2015-01-26 14:30:00|65.41|66.41|65.15|66.1|1736100|60.503
1422369000|2015-01-27 14:30:00|65.62|65.92|65.22|65.5|1302100|59.954
1422455400|2015-01-28 14:30:00|65.19|65.33|64.13|64.19|981200|58.755
1422541800|2015-01-29 14:30:00|65.01|65.95|64.9|65.82|1354800|60.247
1422628200|2015-01-30 14:30:00|65.63|66|65.2|65.36|967900|59.826
1422887400|2015-02-02 14:30:00|66.17|67.02|65.93|66.95|1187300|61.281
1422973800|2015-02-03 14:30:00|67.74|68.42|67.46|68.38|1299500|62.59
1423060200|2015-02-04 14:30:00|68.2|68.23|67.31|67.39|1333800|61.684
1423146600|2015-02-05 14:30:00|68.05|68.74|67.78|68.71|1129300|62.892
1423233000|2015-02-06 14:30:00|67.17|67.4|66.49|66.67|2718100|61.025
1423492200|2015-02-09 14:30:00|66.3|66.71|66.17|66.31|1734800|60.696
1423578600|2015-02-10 14:30:00|67.23|67.47|66.47|67.33|1805900|61.629
1423665000|2015-02-11 14:30:00|66.53|67.04|66.49|66.84|874800|61.181
1423751400|2015-02-12 14:30:00|68.67|69.13|68.59|69.09|751700|63.24
1423837800|2015-02-13 14:30:00|69.32|69.59|68.95|69.09|639600|63.24
1424183400|2015-02-17 14:30:00|69.06|69.2|68.54|69.08|476500|63.231
1424269800|2015-02-18 14:30:00|68.24|69.15|68.16|68.96|600900|63.121
1424356200|2015-02-19 14:30:00|68.51|69.25|68.34|68.88|432600|63.048
1424442600|2015-02-20 14:30:00|68.48|69.95|68.31|69.63|813000|63.735
1424701800|2015-02-23 14:30:00|69.71|70.01|69.52|69.68|563100|63.78
1424788200|2015-02-24 14:30:00|69.6|70.16|69.31|69.87|1113400|63.954
1424874600|2015-02-25 14:30:00|70.07|70.27|69.87|70.18|568800|64.238
1424961000|2015-02-26 14:30:00|69.82|70.3|69.68|69.85|646700|63.936
1425047400|2015-02-27 14:30:00|70.3|70.5|70.02|70.19|527600|64.247
1425306600|2015-03-02 14:30:00|70.19|71.14|70.19|71.11|2479100|65.089
1425393000|2015-03-03 14:30:00|70.93|71|70.16|70.41|812300|64.449
1425479400|2015-03-04 14:30:00|69.66|69.96|69.19|69.88|1376500|63.963
1425565800|2015-03-05 14:30:00|70.18|70.26|69.81|69.98|497500|64.055
1425652200|2015-03-06 14:30:00|69|69.31|68.33|68.48|886800|62.682
1425907800|2015-03-09 13:30:00|68.36|68.64|68.1|68.48|506000|62.682
1425994200|2015-03-10 13:30:00|67.45|67.76|66.83|66.91|794000|61.245
1426080600|2015-03-11 13:30:00|67.22|67.63|66.86|67.19|679000|61.501
1426167000|2015-03-12 13:30:00|67.99|68.2|67.59|68.09|1227900|62.325
1426253400|2015-03-13 13:30:00|67.58|68.31|67.42|68.08|663700|62.316
1426512600|2015-03-16 13:30:00|69.05|69.61|68.87|69.48|777700|63.597
1426599000|2015-03-17 13:30:00|69.02|69.23|68.74|69.01|859100|63.167
1426685400|2015-03-18 13:30:00|69.59|71.47|69.55|70.97|2280200|64.961
1426771800|2015-03-19 13:30:00|70.22|70.58|70.05|70.31|1642200|64.357
1426858200|2015-03-20 13:30:00|72.55|73.23|72.1|72.76|2766100|66.6
1427117400|2015-03-23 13:30:00|72.89|73.46|72.51|73.2|1480500|67.002
1427203800|2015-03-24 13:30:00|73.88|74.16|73.47|73.53|1393000|67.304
1427290200|2015-03-25 13:30:00|73.33|73.41|72.04|72.11|1389000|66.005
1427376600|2015-03-26 13:30:00|71.55|72.09|70.95|71.75|835500|65.675
1427463000|2015-03-27 13:30:00|72.07|72.67|71.72|72.54|1221900|66.398
1427722200|2015-03-30 13:30:00|72.96|73.15|72.71|72.72|1017000|66.563
1427808600|2015-03-31 13:30:00|72.72|72.9|72.11|72.17|998100|66.06
1427895000|2015-04-01 13:30:00|73.04|73.04|72|72.41|960100|66.279
1427981400|2015-04-02 13:30:00|73.14|73.27|72.54|72.76|808700|66.6
1428327000|2015-04-06 13:30:00|72.4|73.73|72.36|73.33|857000|67.121
1428413400|2015-04-07 13:30:00|73.47|73.79|72.9|72.95|686200|66.773
1428499800|2015-04-08 13:30:00|73.61|73.67|72.66|72.93|876100|66.755
1428586200|2015-04-09 13:30:00|72.86|73.09|72.55|72.98|686800|66.801
1428672600|2015-04-10 13:30:00|73.22|73.49|72.94|73.18|604600|66.984
1428931800|2015-04-13 13:30:00|73.2|73.3|72.56|72.8|682400|66.636
1429018200|2015-04-14 13:30:00|73.63|73.69|73.26|73.36|726100|67.149
1429104600|2015-04-15 13:30:00|73.55|73.67|72.7|73.36|574600|67.149
1429191000|2015-04-16 13:30:00|72.79|73.1|72.39|72.9|925500|66.728
1429277400|2015-04-17 13:30:00|72|72.19|71.25|71.73|924400|65.657
1429536600|2015-04-20 13:30:00|72.52|72.78|72.07|72.32|832100|66.197
1429623000|2015-04-21 13:30:00|74.16|74.55|73.81|74.14|1563100|67.863
1429709400|2015-04-22 13:30:00|73.98|74.68|73.46|74.43|1342100|68.128
1429795800|2015-04-23 13:30:00|73.99|75.06|73.85|74.82|944100|68.485
1429882200|2015-04-24 13:30:00|74.89|75.41|74.31|75.18|762500|68.815
1430141400|2015-04-27 13:30:00|76.62|77.11|76.33|76.39|1259200|69.922
1430227800|2015-04-28 13:30:00|76.83|76.99|76.2|76.54|1037700|70.06
1430314200|2015-04-29 13:30:00|76.87|77.07|75.86|76.22|1304900|69.767
1430400600|2015-04-30 13:30:00|76.25|76.53|75.47|75.69|1117800|69.281
1430487000|2015-05-01 13:30:00|75.9|76.86|75.89|76.4|768400|69.931
1430746200|2015-05-04 13:30:00|76.48|76.65|76.21|76.21|1439200|69.757
1430832600|2015-05-05 13:30:00|75.29|75.34|74.26|74.47|1375600|68.165
1430919000|2015-05-06 13:30:00|75.07|75.39|74.45|74.72|1443600|68.394
1431005400|2015-05-07 13:30:00|75.08|75.89|74.97|75.31|1284700|68.934
1431091800|2015-05-08 13:30:00|75.69|76.35|75.65|76.01|521000|69.574
1431351000|2015-05-11 13:30:00|75.53|75.87|75.42|75.49|774200|69.098
1431437400|2015-05-12 13:30:00|75.22|75.6|74.91|75.27|1065000|68.897
1431523800|2015-05-13 13:30:00|76.21|76.65|75.61|75.72|794700|69.309
1431610200|2015-05-14 13:30:00|76.62|77.36|76.41|77.27|1309500|70.728
1431696600|2015-05-15 13:30:00|76.88|77.08|76.56|76.83|868100|70.325
1431955800|2015-05-18 13:30:00|75.74|76.05|75.43|75.63|847700|70.314|divid|1.188
1432042200|2015-05-19 13:30:00|75.4|75.81|75.28|75.6|556700|70.286
1432128600|2015-05-20 13:30:00|75.33|75.86|75.22|75.7|648700|70.379
1432215000|2015-05-21 13:30:00|75.48|75.98|75.41|75.8|627300|70.472
1432301400|2015-05-22 13:30:00|75.13|75.16|74.69|74.71|492900|69.458
1432647000|2015-05-26 13:30:00|74.08|74.14|73.03|73.5|892000|68.334
1432733400|2015-05-27 13:30:00|73.26|74.29|73.13|74.19|1148300|68.975
1432819800|2015-05-28 13:30:00|74.56|74.61|73.86|74.26|822600|69.04
1432906200|2015-05-29 13:30:00|74.26|74.46|73.75|73.9|868300|68.705
1433165400|2015-06-01 13:30:00|74.08|74.17|73.28|73.86|475600|68.668
1433251800|2015-06-02 13:30:00|74.63|75.09|74.39|74.68|700400|69.431
1433338200|2015-06-03 13:30:00|75.21|75.97|75.18|75.66|790100|70.342
1433424600|2015-06-04 13:30:00|75.2|76.11|74.68|74.84|588000|69.579
1433511000|2015-06-05 13:30:00|73.63|74.15|73.2|73.64|815000|68.464
1433770200|2015-06-08 13:30:00|73.62|73.75|73.1|73.42|733300|68.259
1433856600|2015-06-09 13:30:00|72.77|73.02|72.29|72.73|721100|67.618
1433943000|2015-06-10 13:30:00|73.59|74.38|73.17|74.09|648000|68.882
1434029400|2015-06-11 13:30:00|74.46|74.73|73.8|74.2|587700|68.984
1434115800|2015-06-12 13:30:00|73.42|73.92|72.94|73.55|638600|68.38
1434375000|2015-06-15 13:30:00|72.05|72.76|71.93|72.47|665700|67.376
1434461400|2015-06-16 13:30:00|72.15|73.17|72.04|72.96|690800|67.831
1434547800|2015-06-17 13:30:00|72.88|73.2|72.25|72.89|805400|67.766
1434634200|2015-06-18 13:30:00|72.57|74.08|72.47|73.26|1253900|68.11
1434720600|2015-06-19 13:30:00|72.71|72.85|72.35|72.66|849700|67.553
1434979800|2015-06-22 13:30:00|74.68|75.57|74.53|74.81|1273300|69.551
1435066200|2015-06-23 13:30:00|74.87|74.93|74.43|74.48|560700|69.245
1435152600|2015-06-24 13:30:00|73.92|74.12|73.4|73.51|682900|68.343
1435239000|2015-06-25 13:30:00|73.83|73.93|73.2|73.5|683300|68.334
1435325400|2015-06-26 13:30:00|73.69|73.75|72.67|72.97|608800|67.841
1435584600|2015-06-29 13:30:00|71.77|72|70.52|70.68|1262800|65.712
1435671000|2015-06-30 13:30:00|70.93|70.95|69.65|70.23|1520400|65.293
1435757400|2015-07-01 13:30:00|70.8|70.99|70.17|70.37|1247300|65.424
1435843800|2015-07-02 13:30:00|70.37|70.38|69.72|69.96|668500|65.042
1436189400|2015-07-06 13:30:00|67.81|68.85|67.73|68.26|1698700|63.462
1436275800|2015-07-07 13:30:00|67.87|69.06|67.02|68.84|2377300|64.001
1436362200|2015-07-08 13:30:00|68.75|69.19|68.28|68.48|955100|63.666
1436448600|2015-07-09 13:30:00|70.16|70.54|69.76|69.81|1002400|64.903
1436535000|2015-07-10 13:30:00|72.84|72.87|72.06|72.27|1495700|67.19
1436794200|2015-07-13 13:30:00|72.82|73.06|72.51|72.6|1006400|67.497
1436880600|2015-07-14 13:30:00|73.1|73.49|72.96|73.21|816000|68.064
1436967000|2015-07-15 13:30:00|73.63|74.76|73.37|74.15|1817800|68.938
1437053400|2015-07-16 13:30:00|74.69|74.84|74.43|74.6|956100|69.356
1437139800|2015-07-17 13:30:00|74.68|74.7|73.91|74.17|755000|68.956
1437399000|2015-07-20 13:30:00|75.04|75.08|74.3|74.46|1477300|69.226
1437485400|2015-07-21 13:30:00|74.52|74.73|71.91|72.8|3605900|67.683
1437571800|2015-07-22 13:30:00|72.87|73.24|72.37|72.56|2191800|67.46
1437658200|2015-07-23 13:30:00|73.31|73.74|73.08|73.42|1218000|68.259
1437744600|2015-07-24 13:30:00|73.51|73.64|72.23|72.43|2586200|67.339
1438003800|2015-07-27 13:30:00|72.49|72.53|71.57|71.69|1819000|66.651
1438090200|2015-07-28 13:30:00|71.55|72.39|71.43|72.26|2271400|67.181
1438176600|2015-07-29 13:30:00|71.74|72.57|71.64|72.09|889000|67.023
1438263000|2015-07-30 13:30:00|71.16|71.77|70.75|71.64|1295600|66.604
1438349400|2015-07-31 13:30:00|71.87|72.1|71.46|71.67|520100|66.632
1438608600|2015-08-03 13:30:00|72.45|72.45|71.35|71.62|980900|66.586
1438695000|2015-08-04 13:30:00|72.15|72.31|71.77|71.92|885400|66.865
1438781400|2015-08-05 13:30:00|72.22|72.78|72.14|72.35|447000|67.264
1438867800|2015-08-06 13:30:00|72.86|72.96|72.14|72.26|774500|67.181
1438954200|2015-08-07 13:30:00|71.81|72.07|71.46|72|584000|66.939
1439213400|2015-08-10 13:30:00|72.26|73.28|72.25|73.08|493700|67.943
1439299800|2015-08-11 13:30:00|72.32|72.41|71.27|71.62|573900|66.586
1439386200|2015-08-12 13:30:00|70.98|71.6|70.23|71.58|1114500|66.548
1439472600|2015-08-13 13:30:00|70.73|71|70.45|70.68|721700|65.712
1439559000|2015-08-14 13:30:00|70.41|70.72|70.14|70.62|661300|65.656
1439818200|2015-08-17 13:30:00|69.54|70.2|69.41|70.16|675400|65.228
1439904600|2015-08-18 13:30:00|69.75|69.85|69.44|69.76|709900|64.856
1439991000|2015-08-19 13:30:00|69.53|70.51|69.36|70.17|1354900|65.238
1440077400|2015-08-20 13:30:00|70.17|70.2|68.09|68.1|1364400|63.313
1440163800|2015-08-21 13:30:00|68.5|68.97|67.65|67.71|2103200|62.951
1440423000|2015-08-24 13:30:00|64.91|67.91|63.06|65.47|2794700|60.868
1440509400|2015-08-25 13:30:00|68.67|68.91|66.39|66.48|2586500|61.807
1440595800|2015-08-26 13:30:00|66.91|67.22|65.77|66.8|7063900|62.104
1440682200|2015-08-27 13:30:00|67.51|67.96|67|67.96|1489100|63.183
1440768600|2015-08-28 13:30:00|66.99|67.57|66.77|67.46|1369200|62.718
1441027800|2015-08-31 13:30:00|67.15|67.56|66.87|67.26|772600|62.532
1441114200|2015-09-01 13:30:00|66.13|66.2|65.31|65.59|1081000|60.98
1441200600|2015-09-02 13:30:00|65.85|66.15|65.19|66.13|1495500|61.482
1441287000|2015-09-03 13:30:00|66.21|66.68|66.18|66.57|2811400|61.891
1441373400|2015-09-04 13:30:00|64.76|65.18|64.35|64.73|1669100|60.18
1441719000|2015-09-08 13:30:00|65.96|66.37|65.67|66.35|894400|61.686
1441805400|2015-09-09 13:30:00|66.4|66.5|64.95|65.06|1251200|60.487
1441891800|2015-09-10 13:30:00|64.98|66.51|64.94|65.98|1302400|61.342
1441978200|2015-09-11 13:30:00|65.6|66.06|65.53|66.06|901400|61.416
1442237400|2015-09-14 13:30:00|65.84|66.06|65.58|65.8|605700|61.175
1442323800|2015-09-15 13:30:00|65.78|68|65.53|66.89|1593800|62.188
1442410200|2015-09-16 13:30:00|66.66|67.21|66.43|66.97|1332900|62.263
1442496600|2015-09-17 13:30:00|66.94|67.64|66.73|67.07|1212200|62.356
1442583000|2015-09-18 13:30:00|65.21|65.88|64.81|64.96|1397800|60.394
1442842200|2015-09-21 13:30:00|65.19|65.41|64.76|65.09|829300|60.515
1442928600|2015-09-22 13:30:00|63.7|63.9|62.94|63.4|1421800|58.943
1443015000|2015-09-23 13:30:00|63.32|63.67|62.95|63.48|1606700|59.018
1443101400|2015-09-24 13:30:00|62.99|63.42|62.57|63.38|2312600|58.925
1443187800|2015-09-25 13:30:00|64.01|64.45|63.67|63.85|1777800|59.362
1443447000|2015-09-28 13:30:00|64.19|64.19|63.36|63.37|1213800|58.916
1443533400|2015-09-29 13:30:00|63.51|64.16|63.34|63.96|957400|59.464
1443619800|2015-09-30 13:30:00|65.27|65.36|64.2|64.79|911000|60.236
1443706200|2015-10-01 13:30:00|64.54|64.65|63.43|64.16|891600|59.65
1443792600|2015-10-02 13:30:00|64.77|65.82|64.29|65.8|1206600|61.175
1444051800|2015-10-05 13:30:00|66.29|66.8|66.23|66.67|687000|61.984
1444138200|2015-10-06 13:30:00|67.09|67.65|67.02|67.32|1002600|62.588
1444224600|2015-10-07 13:30:00|67.1|67.6|66.67|67.39|857800|62.653
1444311000|2015-10-08 13:30:00|66.86|67.63|66.67|67.56|967600|62.811
1444397400|2015-10-09 13:30:00|68.52|68.75|68.08|68.38|869400|63.573
1444656600|2015-10-12 13:30:00|68.23|68.87|68.2|68.45|1315500|63.638
1444743000|2015-10-13 13:30:00|68.45|73.12|68.45|72.3|3456400|67.218
1444829400|2015-10-14 13:30:00|72.82|73|72.35|72.78|925900|67.664
1444915800|2015-10-15 13:30:00|73.65|74.23|73.51|74.1|1571600|68.891
1445002200|2015-10-16 13:30:00|74.9|75.34|74.74|75.34|944900|70.044
1445261400|2015-10-19 13:30:00|75.36|75.41|74.33|74.76|835400|69.505
1445347800|2015-10-20 13:30:00|75.61|75.92|75.15|75.46|1199000|70.156
1445434200|2015-10-21 13:30:00|76.5|76.78|76.08|76.17|1353400|70.816
1445520600|2015-10-22 13:30:00|76.73|77.49|76.62|77.02|1049500|71.606
1445607000|2015-10-23 13:30:00|77.3|77.65|76.81|77.32|938800|71.885
1445866200|2015-10-26 13:30:00|77.27|77.62|77.14|77.38|769500|71.941
1445952600|2015-10-27 13:30:00|77.69|78.01|76.87|77.04|1518400|71.625
1446039000|2015-10-28 13:30:00|77.98|78.75|77.4|78.03|1107200|72.545
1446125400|2015-10-29 13:30:00|77.54|78.18|77.47|78.12|463600|72.629
1446211800|2015-10-30 13:30:00|78.22|79.32|78.16|78.71|992900|73.177
1446474600|2015-11-02 14:30:00|79.67|79.91|79.5|79.84|779000|74.228
1446561000|2015-11-03 14:30:00|79.9|80.69|79.86|80.22|1249000|74.581
1446647400|2015-11-04 14:30:00|79.92|79.94|78.94|79.13|1226100|73.568
1446733800|2015-11-05 14:30:00|80.38|80.55|79.91|79.95|1259200|74.33
1446820200|2015-11-06 14:30:00|78.75|78.96|78.07|78.79|1575800|73.252
1447079400|2015-11-09 14:30:00|79.07|79.11|78.18|78.84|934200|73.298
1447165800|2015-11-10 14:30:00|77.65|78.41|77.51|78.3|1198100|72.796
1447252200|2015-11-11 14:30:00|78.97|79.57|78.8|79.34|1884700|73.763
1447338600|2015-11-12 14:30:00|78.88|79.68|78.75|79.14|1123700|73.577
1447425000|2015-11-13 14:30:00|78.18|78.49|77.61|77.96|785800|72.48
1447684200|2015-11-16 14:30:00|77.51|78.07|77.42|78.03|683200|72.545
1447770600|2015-11-17 14:30:00|78.31|78.7|78.08|78.14|808500|72.647
1447857000|2015-11-18 14:30:00|78.75|79.5|78.29|79.39|863700|73.81
1447943400|2015-11-19 14:30:00|80|80.42|79.9|80.16|753400|74.525
1448029800|2015-11-20 14:30:00|80.3|80.33|79.62|79.77|591600|74.163
1448289000|2015-11-23 14:30:00|79.27|79.5|78.83|79.1|1142600|73.54
1448375400|2015-11-24 14:30:00|78.52|78.88|78.02|78.64|933700|73.112
1448461800|2015-11-25 14:30:00|78.7|79.24|78.54|79|486000|73.447
1448634600|2015-11-27 14:30:00|78.84|79.15|78.66|79.05|377600|73.493
1448893800|2015-11-30 14:30:00|78.78|79.12|78.46|79|1204700|73.447
1448980200|2015-12-01 14:30:00|79.43|79.77|79.18|79.72|699600|74.116
1449066600|2015-12-02 14:30:00|79.36|79.49|78.9|79.13|1207200|73.568
1449153000|2015-12-03 14:30:00|79.26|79.41|78.13|78.49|1427100|72.973
1449239400|2015-12-04 14:30:00|78.08|79.16|78.04|78.98|1417500|73.428
1449498600|2015-12-07 14:30:00|79.33|79.37|78.86|79.27|801800|73.698
1449585000|2015-12-08 14:30:00|78.93|79.21|78.6|78.89|776800|73.345
1449671400|2015-12-09 14:30:00|78.88|79.36|77.78|78.27|679400|72.768
1449757800|2015-12-10 14:30:00|78.73|78.87|78.23|78.37|705000|72.861
1449844200|2015-12-11 14:30:00|77.45|77.81|77.02|77.21|725300|71.783
1450103400|2015-12-14 14:30:00|77.4|77.97|76.58|77.48|1468500|72.034
1450189800|2015-12-15 14:30:00|78.58|78.74|78.01|78.26|799800|72.759
1450276200|2015-12-16 14:30:00|78.44|78.87|77.52|78.48|1370200|72.963
1450362600|2015-12-17 14:30:00|79.41|79.5|78.38|78.41|1038400|72.898
1450449000|2015-12-18 14:30:00|78.4|78.47|77.81|78.12|1114200|72.629
1450708200|2015-12-21 14:30:00|79.28|79.41|78.28|78.68|912200|73.149
1450794600|2015-12-22 14:30:00|78.66|79.26|78.18|79.1|734000|73.54
1450881000|2015-12-23 14:30:00|79.17|79.9|79.14|79.81|566600|74.2
1450967400|2015-12-24 14:30:00|79.85|80.36|79.69|80.05|163200|74.423
1451313000|2015-12-28 14:30:00|80.13|80.33|79.83|80.31|332000|74.665
1451399400|2015-12-29 14:30:00|80.63|81.21|80.62|80.91|427300|75.223
1451485800|2015-12-30 14:30:00|80.54|80.67|80.15|80.15|369000|74.516
1451572200|2015-12-31 14:30:00|79.71|79.81|79.07|79.1|267900|73.54
1451917800|2016-01-04 14:30:00|76.74|77.18|75.89|77.14|1075400|71.718
1452004200|2016-01-05 14:30:00|76.33|77.1|76.16|76.97|1392000|71.56
1452090600|2016-01-06 14:30:00|76.81|77.79|76.66|77.65|1031600|72.192
1452177000|2016-01-07 14:30:00|76.9|77.97|76.68|77.21|1670200|71.783
1452263400|2016-01-08 14:30:00|78.27|78.35|76.76|76.9|1186800|71.495
1452522600|2016-01-11 14:30:00|78.13|78.72|77.74|78.56|1519700|73.038
1452609000|2016-01-12 14:30:00|80.96|80.99|79.9|80.36|3382600|74.711
1452695400|2016-01-13 14:30:00|80.39|80.6|77.97|78.43|2530400|72.917
1452781800|2016-01-14 14:30:00|79.41|80.27|78.93|79.72|1988800|74.116
1452868200|2016-01-15 14:30:00|77.24|77.77|76.65|76.9|1583100|71.495
1453213800|2016-01-19 14:30:00|78.79|79.07|77.77|78.34|1658900|72.833
1453300200|2016-01-20 14:30:00|77.67|78|76.06|77.47|2242400|72.024
1453386600|2016-01-21 14:30:00|77.43|78.31|76.63|77.99|2028200|72.508
1453473000|2016-01-22 14:30:00|77.69|78.4|77.5|78.27|2273300|72.768
1453732200|2016-01-25 14:30:00|78.55|79.33|78.19|78.31|1356300|72.805
1453818600|2016-01-26 14:30:00|77.96|78.98|77.88|78.94|867300|73.391
1453905000|2016-01-27 14:30:00|79.04|80.1|78.64|78.89|992100|73.345
1453991400|2016-01-28 14:30:00|78.82|78.91|77.44|77.7|1581800|72.238
1454077800|2016-01-29 14:30:00|78.22|79.83|78.15|79.8|1339400|74.191
1454337000|2016-02-01 14:30:00|78.67|79.97|78.55|79.7|1213300|74.098
1454423400|2016-02-02 14:30:00|78.47|78.54|77.58|77.71|1300400|72.248
1454509800|2016-02-03 14:30:00|78.61|79.33|77.43|79.07|1274600|73.512
1454596200|2016-02-04 14:30:00|77.79|78.67|77.54|78.23|1283400|72.731
1454682600|2016-02-05 14:30:00|77.39|77.42|74.93|75.4|1756200|70.1
1454941800|2016-02-08 14:30:00|73.76|74.37|73.29|74.31|2167700|69.087
1455028200|2016-02-09 14:30:00|73.48|75.59|73.42|74.88|2887200|69.617
1455114600|2016-02-10 14:30:00|75.57|75.99|74.86|74.95|1645000|69.682
1455201000|2016-02-11 14:30:00|74.58|74.8|73.69|74.29|1253500|69.068
1455287400|2016-02-12 14:30:00|73.36|73.7|72.66|73.68|1514000|68.501
1455633000|2016-02-16 14:30:00|74.95|76.04|74.46|75.74|1720700|70.416
1455719400|2016-02-17 14:30:00|76.12|76.89|75.99|76.77|1091300|71.374
1455805800|2016-02-18 14:30:00|77.27|77.32|76.54|76.75|805000|71.355
1455892200|2016-02-19 14:30:00|76.56|77.77|76.43|77.63|1359700|72.173
1456151400|2016-02-22 14:30:00|77.27|77.88|77.27|77.6|1417700|72.145
1456237800|2016-02-23 14:30:00|77.32|77.44|76.7|76.78|562500|71.383
1456324200|2016-02-24 14:30:00|75.11|76.18|74.7|76.03|1021100|70.686
1456410600|2016-02-25 14:30:00|77.2|78.09|76.92|78.08|1007300|72.592
1456497000|2016-02-26 14:30:00|78.08|78.08|76.36|76.42|1389600|71.048
1456756200|2016-02-29 14:30:00|75.37|76.2|75.32|75.34|791500|70.044
1456842600|2016-03-01 14:30:00|76.79|77.92|76.72|77.91|892800|72.434
1456929000|2016-03-02 14:30:00|77.1|77.74|76.68|77.71|1079600|72.248
1457015400|2016-03-03 14:30:00|76.3|76.77|75.79|76.67|830400|71.281
1457101800|2016-03-04 14:30:00|77|77.42|76.51|76.94|957300|71.532
1457361000|2016-03-07 14:30:00|76.4|76.79|76.11|76.46|1194600|71.085
1457447400|2016-03-08 14:30:00|76.3|76.98|76.22|76.34|628900|70.974
1457533800|2016-03-09 14:30:00|77.17|77.31|76.72|77.02|757600|71.606
1457620200|2016-03-10 14:30:00|77.88|78.49|76.2|76.86|1087800|71.457
1457706600|2016-03-11 14:30:00|77.61|78.72|77.52|78.65|750100|73.122
1457962200|2016-03-14 13:30:00|78.82|79.12|78.57|78.76|549100|73.224
1458048600|2016-03-15 13:30:00|78.98|79.39|78.79|79.32|431200|73.744
1458135000|2016-03-16 13:30:00|78.98|80.21|78.84|80.07|553000|74.442
1458221400|2016-03-17 13:30:00|79.21|80.18|79.06|79.88|659100|74.265
1458307800|2016-03-18 13:30:00|79.55|80.3|79.21|79.91|707700|74.293
1458567000|2016-03-21 13:30:00|79.55|79.9|79.39|79.62|688600|74.023
1458653400|2016-03-22 13:30:00|78.92|79.77|78.82|79.56|322700|73.968
1458739800|2016-03-23 13:30:00|80.15|80.15|79.33|79.49|705800|73.902
1458826200|2016-03-24 13:30:00|79.19|79.53|79.07|79.44|389300|73.856
1459171800|2016-03-28 13:30:00|79.78|80.47|79.43|80.23|797200|74.59
1459258200|2016-03-29 13:30:00|78.89|80.28|78.67|80.2|1082600|74.563
1459344600|2016-03-30 13:30:00|80.66|81.23|80.6|80.69|966300|75.018
1459431000|2016-03-31 13:30:00|80.95|81.24|80.38|80.42|608000|74.767
1459517400|2016-04-01 13:30:00|78.72|79.97|78.69|79.73|842400|74.126
1459776600|2016-04-04 13:30:00|79.9|80.11|79.32|79.54|710300|73.949
1459863000|2016-04-05 13:30:00|78.34|78.5|77.76|77.85|1881500|72.378
1459949400|2016-04-06 13:30:00|77.8|79.19|77.75|79.19|746800|73.624
1460035800|2016-04-07 13:30:00|77.66|77.91|77.12|77.27|955600|71.839
1460122200|2016-04-08 13:30:00|77.38|77.47|76.63|76.71|2004800|71.318
1460381400|2016-04-11 13:30:00|76.71|77.54|76.71|76.9|1991200|71.495
1460467800|2016-04-12 13:30:00|77.25|78.68|77.06|78.58|1717600|73.056
1460554200|2016-04-13 13:30:00|77.94|78.43|77.71|78.33|747800|72.824
1460640600|2016-04-14 13:30:00|78.99|79.12|78.62|79.03|932700|73.475
1460727000|2016-04-15 13:30:00|78.89|79.17|78.37|78.51|515500|72.991
1460986200|2016-04-18 13:30:00|79.02|79.71|78.98|79.34|690400|73.763
1461072600|2016-04-19 13:30:00|80.97|81.04|80.2|80.63|1447100|74.962
1461159000|2016-04-20 13:30:00|80.25|80.9|80.03|80.55|1574100|74.888
1461245400|2016-04-21 13:30:00|80|80.6|79.72|80.12|861100|74.488
1461331800|2016-04-22 13:30:00|80.66|80.72|79.79|80.2|891000|74.563
1461591000|2016-04-25 13:30:00|79.51|80.02|79.32|79.95|599500|74.33
1461677400|2016-04-26 13:30:00|79.2|79.81|78.98|79.5|869700|73.912
1461763800|2016-04-27 13:30:00|80.38|81.19|80.2|81.02|1350900|75.325
1461850200|2016-04-28 13:30:00|79.52|80.19|79.2|79.37|982700|73.791
1461936600|2016-04-29 13:30:00|78.74|78.83|78.17|78.62|878700|73.094
1462195800|2016-05-02 13:30:00|79.68|79.86|79.15|79.75|893600|74.144
1462282200|2016-05-03 13:30:00|78.82|79.01|78.18|78.52|710300|73.001
1462368600|2016-05-04 13:30:00|77.62|77.68|77.17|77.47|1121700|72.024
1462455000|2016-05-05 13:30:00|76.8|77.75|76.67|77.07|1288100|71.653
1462541400|2016-05-06 13:30:00|76.99|77.44|76.79|77.33|467300|71.894
1462800600|2016-05-09 13:30:00|78.41|78.7|78.15|78.31|933500|72.805
1462887000|2016-05-10 13:30:00|76.86|77.63|76.85|77.59|620900|73.363|divid|1.31
1462973400|2016-05-11 13:30:00|77|77.49|76.85|76.86|974100|72.673
1463059800|2016-05-12 13:30:00|77.89|78.04|76.87|77.25|559100|73.042
1463146200|2016-05-13 13:30:00|77.09|77.42|76.74|77.03|1193300|72.834
1463405400|2016-05-16 13:30:00|77.23|78.12|77.15|77.83|595600|73.59
1463491800|2016-05-17 13:30:00|77.49|77.67|76.7|76.96|956100|72.768
1463578200|2016-05-18 13:30:00|77|78.17|76.86|77.52|660900|73.297
1463664600|2016-05-19 13:30:00|77.11|77.32|76.55|76.8|801000|72.616
1463751000|2016-05-20 13:30:00|77.66|77.96|77.47|77.72|883400|73.486
1464010200|2016-05-23 13:30:00|78.27|78.58|77.9|77.95|730600|73.704
1464096600|2016-05-24 13:30:00|79.11|79.73|79.08|79.55|855500|75.217
1464183000|2016-05-25 13:30:00|80.55|80.79|80.13|80.51|2741800|76.124
1464269400|2016-05-26 13:30:00|81.43|81.54|80.99|81.21|917200|76.786
1464355800|2016-05-27 13:30:00|81.19|81.33|80.76|81|506600|76.588
1464701400|2016-05-31 13:30:00|81.52|81.62|80.82|81.07|1342500|76.654
1464787800|2016-06-01 13:30:00|80.97|81.26|80.83|81.21|772300|76.786
1464874200|2016-06-02 13:30:00|80.54|80.92|80.25|80.92|617300|76.512
1464960600|2016-06-03 13:30:00|80.87|81.37|80.51|81.17|560900|76.748
1465219800|2016-06-06 13:30:00|81.37|81.54|81.03|81.33|456700|76.9
1465306200|2016-06-07 13:30:00|81.97|82.19|81.81|81.9|468100|77.438
1465392600|2016-06-08 13:30:00|81.67|81.73|81.18|81.52|425100|77.079
1465479000|2016-06-09 13:30:00|80.55|81.01|80.55|80.74|368500|76.342
1465565400|2016-06-10 13:30:00|78.91|79.23|77.94|78.44|1258700|74.167
1465824600|2016-06-13 13:30:00|76.73|77.43|76.69|76.79|1493800|72.607
1465911000|2016-06-14 13:30:00|75.25|76.13|75.22|76.11|2129900|71.964
1465997400|2016-06-15 13:30:00|76.03|76.47|75.79|75.83|1329300|71.699
1466083800|2016-06-16 13:30:00|74.86|76.32|74.43|76.2|1790100|72.049
1466170200|2016-06-17 13:30:00|76.68|77.04|75.8|76.9|1097200|72.711
1466429400|2016-06-20 13:30:00|79.27|79.3|78.06|78.09|1038400|73.836
1466515800|2016-06-21 13:30:00|79.15|79.78|78.88|79.42|994700|75.094
1466602200|2016-06-22 13:30:00|80.01|80.19|78.8|78.83|1132700|74.536
1466688600|2016-06-23 13:30:00|80.52|81.18|79.78|81.07|1349100|76.654
1466775000|2016-06-24 13:30:00|74.17|76.31|73.92|73.94|3748700|69.912
1467034200|2016-06-27 13:30:00|72.35|72.36|71.39|72.02|2168500|68.097
1467120600|2016-06-28 13:30:00|73.68|74|73.06|73.85|1078100|69.827
1467207000|2016-06-29 13:30:00|75.26|75.4|74.55|75.1|949600|71.009
1467293400|2016-06-30 13:30:00|74.39|75.03|73.8|75.02|1007700|70.933
1467379800|2016-07-01 13:30:00|75.43|75.58|74.85|74.97|440900|70.886
1467725400|2016-07-05 13:30:00|74.94|74.98|73.94|74.16|927100|70.12
1467811800|2016-07-06 13:30:00|73.73|74.76|73.33|74.71|1131600|70.64
1467898200|2016-07-07 13:30:00|74.62|74.85|74.38|74.59|1220200|70.527
1467984600|2016-07-08 13:30:00|76.26|76.78|75.92|76.6|1438000|72.427
1468243800|2016-07-11 13:30:00|77.87|78.14|77.73|78.02|1417600|73.77
1468330200|2016-07-12 13:30:00|78.43|78.7|78.05|78.31|1122100|74.044
1468416600|2016-07-13 13:30:00|78.22|78.67|78.02|78.09|544900|73.836
1468503000|2016-07-14 13:30:00|79.26|79.53|78.95|79.21|997400|74.895
1468589400|2016-07-15 13:30:00|78.69|78.99|78.56|78.97|702400|74.668
1468848600|2016-07-18 13:30:00|79.1|79.65|78.8|79.59|1182300|75.254
1468935000|2016-07-19 13:30:00|79.1|79.45|78.71|79.32|1406600|74.999
1469021400|2016-07-20 13:30:00|82.98|83.81|82.82|83.71|2905100|79.15
1469107800|2016-07-21 13:30:00|84.42|84.86|83.89|84.2|2115200|79.613
1469194200|2016-07-22 13:30:00|83.94|84.81|83.84|84.45|1513400|79.85
1469453400|2016-07-25 13:30:00|84.6|84.79|84.36|84.69|787800|80.077
1469539800|2016-07-26 13:30:00|85.35|85.55|85.07|85.33|916800|80.682
1469626200|2016-07-27 13:30:00|86.32|86.41|85.63|86.15|1154900|81.457
1469712600|2016-07-28 13:30:00|86.82|87.07|86.47|86.54|1969400|81.826
1469799000|2016-07-29 13:30:00|87.56|87.78|87.14|87.39|1801600|82.629
1470058200|2016-08-01 13:30:00|87.17|87.62|87.02|87.28|692300|82.525
1470144600|2016-08-02 13:30:00|86.66|86.68|86.14|86.53|1455600|81.816
1470231000|2016-08-03 13:30:00|85.97|86.18|85.87|86.15|734700|81.457
1470317400|2016-08-04 13:30:00|85.29|86.13|85.28|85.97|1326200|81.287
1470403800|2016-08-05 13:30:00|85.54|86.27|85.49|86.21|1115300|81.514
1470663000|2016-08-08 13:30:00|85.28|85.9|85.28|85.87|547400|81.192
1470749400|2016-08-09 13:30:00|86.31|87.87|86.28|87.28|1287100|82.525
1470835800|2016-08-10 13:30:00|87.86|87.92|87.49|87.67|831400|82.894
1470922200|2016-08-11 13:30:00|88.04|88.14|87.68|87.72|1161100|82.941
1471008600|2016-08-12 13:30:00|88.13|88.15|87.38|87.53|811300|82.762
1471267800|2016-08-15 13:30:00|87.76|88.17|87.69|88|437300|83.206
1471354200|2016-08-16 13:30:00|87.98|88.25|87.73|87.74|711700|82.96
1471440600|2016-08-17 13:30:00|87.6|88.02|87.25|87.86|428000|83.074
1471527000|2016-08-18 13:30:00|87.82|88.13|87.68|88.05|299500|83.253
1471613400|2016-08-19 13:30:00|88.37|88.4|87.92|88.18|530200|83.376
1471872600|2016-08-22 13:30:00|87.27|87.65|87.13|87.56|351700|82.79
1471959000|2016-08-23 13:30:00|87.92|88.11|87.61|87.78|339500|82.998
1472045400|2016-08-24 13:30:00|87.65|87.71|87.24|87.36|386600|82.601
1472131800|2016-08-25 13:30:00|87.26|87.54|87.13|87.39|424700|82.629
1472218200|2016-08-26 13:30:00|87.58|88.55|86.88|87.27|868900|82.516
1472477400|2016-08-29 13:30:00|86.67|87.44|86.66|87.2|725000|82.45
1472563800|2016-08-30 13:30:00|88.7|88.99|88.53|88.74|720000|83.906
1472650200|2016-08-31 13:30:00|87.88|88.2|87.6|87.97|490100|83.178
1472736600|2016-09-01 13:30:00|88.28|88.53|87.92|88.47|612100|83.651
1472823000|2016-09-02 13:30:00|89.32|89.81|89.09|89.64|536000|84.757
1473168600|2016-09-06 13:30:00|90.22|90.5|89.9|90.4|537100|85.475
1473255000|2016-09-07 13:30:00|90.77|91|90.36|90.82|621300|85.873
1473341400|2016-09-08 13:30:00|90.38|90.52|89.5|89.54|1057500|84.662
1473427800|2016-09-09 13:30:00|88.64|88.72|87.6|87.64|1210500|82.866
1473687000|2016-09-12 13:30:00|87.38|88.81|87.28|88.76|889200|83.925
1473773400|2016-09-13 13:30:00|88.23|88.51|87.69|88.15|934800|83.348
1473859800|2016-09-14 13:30:00|88.13|88.76|88.07|88.32|561300|83.509
1473946200|2016-09-15 13:30:00|87.77|88.81|87.53|88.67|752100|83.84
1474032600|2016-09-16 13:30:00|86.93|87.18|86.7|86.86|1034900|82.128
1474291800|2016-09-19 13:30:00|88.21|88.48|87.85|88.09|476300|83.291
1474378200|2016-09-20 13:30:00|89.37|89.39|88.85|89.04|699100|84.19
1474464600|2016-09-21 13:30:00|89.45|90.42|89.16|90.32|714800|85.4
1474551000|2016-09-22 13:30:00|92.58|92.76|92.19|92.36|1825600|87.329
1474637400|2016-09-23 13:30:00|91.76|91.89|91.51|91.54|726300|86.553
1474896600|2016-09-26 13:30:00|90.97|91.03|90.5|90.74|628800|85.797
1474983000|2016-09-27 13:30:00|89.76|91.16|89.65|91.06|731200|86.1
1475069400|2016-09-28 13:30:00|91.45|92.18|90.9|92.08|926200|87.064
1475155800|2016-09-29 13:30:00|90.96|91.35|89.2|89.54|952800|84.662
1475242200|2016-09-30 13:30:00|90.01|91.66|89.84|91.41|1029200|86.43
1475501400|2016-10-03 13:30:00|90.92|91.31|90.59|90.89|545000|85.939
1475587800|2016-10-04 13:30:00|90.46|91.12|90.34|90.57|584000|85.636
1475674200|2016-10-05 13:30:00|91.38|91.45|90.85|90.96|422500|86.005
1475760600|2016-10-06 13:30:00|90.82|91.02|90.64|90.93|940200|85.977
1475847000|2016-10-07 13:30:00|90.48|90.54|89.06|89.57|984500|84.691
1476106200|2016-10-10 13:30:00|89.97|90.23|89.91|90.09|750100|85.182
1476192600|2016-10-11 13:30:00|89.64|89.7|88.54|88.61|897500|83.783
1476279000|2016-10-12 13:30:00|87.61|87.72|87.11|87.22|921600|82.469
1476365400|2016-10-13 13:30:00|86.49|87.52|86.16|87.24|651500|82.488
1476451800|2016-10-14 13:30:00|86.95|87.28|86.07|86.13|1358300|81.438
1476711000|2016-10-17 13:30:00|86.44|86.66|86.19|86.35|600700|81.646
1476797400|2016-10-18 13:30:00|88.17|88.2|87.48|87.66|1086800|82.885
1476883800|2016-10-19 13:30:00|87.19|87.5|86.9|86.96|578100|82.223
1476970200|2016-10-20 13:30:00|86.39|87.44|86.2|87.28|1157200|82.525
1477056600|2016-10-21 13:30:00|89.22|89.38|88.36|88.82|3089200|83.982
1477315800|2016-10-24 13:30:00|89.06|89.2|88.2|88.33|938400|83.518
1477402200|2016-10-25 13:30:00|88.15|88.63|88.02|88.31|697300|83.499
1477488600|2016-10-26 13:30:00|87.78|88.37|87.65|87.76|528800|82.979
1477575000|2016-10-27 13:30:00|88.31|88.39|87.63|87.66|799700|82.885
1477661400|2016-10-28 13:30:00|87.77|88.43|87.66|87.89|461200|83.102
1477920600|2016-10-31 13:30:00|87.88|88.3|87.69|87.84|637700|83.055
1478007000|2016-11-01 13:30:00|87.71|87.76|85.86|86.3|751100|81.599
1478093400|2016-11-02 13:30:00|86.47|86.8|85.83|86.05|765200|81.362
1478179800|2016-11-03 13:30:00|85.44|85.6|84.65|84.71|923200|80.095
1478266200|2016-11-04 13:30:00|85.55|85.88|85.2|85.35|616500|80.701
1478529000|2016-11-07 14:30:00|86.17|86.74|86.12|86.71|627600|81.986
1478615400|2016-11-08 14:30:00|86.27|86.83|86.25|86.46|717500|81.75
1478701800|2016-11-09 14:30:00|84.55|86.23|84.55|85.97|762300|81.287
1478788200|2016-11-10 14:30:00|84.83|85.53|83.65|84.35|1319800|79.755
1478874600|2016-11-11 14:30:00|82.6|83.26|82.26|83.12|1386000|78.592
1479133800|2016-11-14 14:30:00|81.44|81.86|81.07|81.61|1289400|77.164
1479220200|2016-11-15 14:30:00|80.95|81.89|80.93|81.84|1905500|77.382
1479306600|2016-11-16 14:30:00|81.63|82.52|81.62|82.24|883600|77.76
1479393000|2016-11-17 14:30:00|82.15|82.69|82.04|82.46|1081900|77.968
1479479400|2016-11-18 14:30:00|82.92|83.28|82.73|83.22|870400|78.687
1479738600|2016-11-21 14:30:00|83.84|84.25|83.65|84.25|683400|79.66
1479825000|2016-11-22 14:30:00|84.79|85.52|84.36|85.4|1735200|80.748
1479911400|2016-11-23 14:30:00|83.74|84.19|83.57|84.14|843300|79.556
1480084200|2016-11-25 14:30:00|85.8|85.85|85.35|85.61|658100|80.946
1480343400|2016-11-28 14:30:00|85.01|85.23|84.53|84.56|710700|79.954
1480429800|2016-11-29 14:30:00|83.92|84.79|83.82|84.52|597800|79.916
1480516200|2016-11-30 14:30:00|84.29|84.29|83.16|83.22|596400|78.687
1480602600|2016-12-01 14:30:00|82.89|82.97|81.75|81.91|868200|77.448
1480689000|2016-12-02 14:30:00|81.47|82.42|81.3|81.92|1253500|77.457
1480948200|2016-12-05 14:30:00|82.85|83.29|82.59|83.13|438800|78.601
1481034600|2016-12-06 14:30:00|82.49|83.15|82.45|82.99|680400|78.469
1481121000|2016-12-07 14:30:00|83.5|84.95|83.45|84.74|583900|80.124
1481207400|2016-12-08 14:30:00|84.17|84.64|84.05|84.24|877400|79.651
1481293800|2016-12-09 14:30:00|84.37|84.62|84.21|84.43|552500|79.831
1481553000|2016-12-12 14:30:00|84.7|84.73|84.03|84.46|767000|79.859
1481639400|2016-12-13 14:30:00|85.17|86.05|85.17|85.44|486500|80.786
1481725800|2016-12-14 14:30:00|85.6|85.98|84.71|84.91|686900|80.285
1481812200|2016-12-15 14:30:00|84.28|84.94|84.14|84.68|770800|80.067
1481898600|2016-12-16 14:30:00|84.81|85.21|84.76|85.01|569100|80.379
1482157800|2016-12-19 14:30:00|85.47|85.88|85.11|85.27|424300|80.625
1482244200|2016-12-20 14:30:00|85.77|86.09|85.58|86.05|426400|81.362
1482330600|2016-12-21 14:30:00|86.61|86.67|85.85|85.95|478200|81.268
1482417000|2016-12-22 14:30:00|85.95|85.99|85.58|85.71|1020800|81.041
1482503400|2016-12-23 14:30:00|85.44|85.75|85.42|85.69|349400|81.022
1482849000|2016-12-27 14:30:00|85.76|86.14|85.73|85.8|320300|81.126
1482935400|2016-12-28 14:30:00|85.92|86.03|85.54|85.68|363400|81.013
1483021800|2016-12-29 14:30:00|86.38|86.69|86.23|86.51|529600|81.797
1483108200|2016-12-30 14:30:00|86.92|87.23|86.07|86.43|834300|81.722
1483453800|2017-01-03 14:30:00|86.25|86.44|85.92|86.3|803700|81.599
1483540200|2017-01-04 14:30:00|85.66|86.7|85.49|86.66|1057700|81.939
1483626600|2017-01-05 14:30:00|86.37|87.95|86.33|87.85|1257900|83.064
1483713000|2017-01-06 14:30:00|87.82|88.73|87.72|88.47|911400|83.651
1483972200|2017-01-09 14:30:00|88.97|89.48|88.92|89.36|1230800|84.492
1484058600|2017-01-10 14:30:00|89.03|89.28|88.51|88.63|579900|83.802
1484145000|2017-01-11 14:30:00|87.83|88.92|87.76|88.79|1417900|83.953
1484231400|2017-01-12 14:30:00|88.72|89.62|88.67|89.39|614400|84.52
1484317800|2017-01-13 14:30:00|89.28|89.68|89.1|89.44|406100|84.568
1484663400|2017-01-17 14:30:00|89.51|89.74|89.28|89.64|853600|84.757
1484749800|2017-01-18 14:30:00|88.9|89.38|88.87|89.35|789700|84.483
1484836200|2017-01-19 14:30:00|88.8|89.49|88.8|89.23|1153600|84.369
1484922600|2017-01-20 14:30:00|89.37|89.59|89.31|89.4|424300|84.53
1485181800|2017-01-23 14:30:00|89.44|89.47|88.84|89.3|647000|84.435
1485268200|2017-01-24 14:30:00|90.01|90.13|89.31|89.63|1187700|84.747
1485354600|2017-01-25 14:30:00|90.94|91.29|90.56|91.22|1012900|86.251
1485441000|2017-01-26 14:30:00|90.64|91.04|90.43|90.82|763900|85.873
1485527400|2017-01-27 14:30:00|91.22|91.56|90.87|91.12|786600|86.156
1485786600|2017-01-30 14:30:00|90.67|91.44|90.49|91.33|1127100|86.355
1485873000|2017-01-31 14:30:00|91.73|91.8|91.19|91.51|924400|86.525
1485959400|2017-02-01 14:30:00|90.93|91.01|90.19|90.71|1177700|85.769
1486045800|2017-02-02 14:30:00|92.56|92.64|91.75|91.87|1481400|86.865
1486132200|2017-02-03 14:30:00|92.4|92.58|92.07|92.52|628100|87.48
1486391400|2017-02-06 14:30:00|90.89|91.33|90.81|91.25|1222100|86.279
1486477800|2017-02-07 14:30:00|91.36|91.99|91.31|91.96|1533000|86.95
1486564200|2017-02-08 14:30:00|91.72|92.22|91.62|91.79|653200|86.79
1486650600|2017-02-09 14:30:00|91.9|92.17|91.71|91.71|548600|86.714
1486737000|2017-02-10 14:30:00|91.7|91.94|91.64|91.73|417000|86.733
1486996200|2017-02-13 14:30:00|92.88|92.93|92.48|92.53|400400|87.489
1487082600|2017-02-14 14:30:00|92.49|92.53|92.08|92.47|439600|87.433
1487169000|2017-02-15 14:30:00|91.44|92.55|91.39|92.45|699000|87.414
1487255400|2017-02-16 14:30:00|92.48|92.84|92.45|92.75|597800|87.697
1487341800|2017-02-17 14:30:00|92.24|92.58|92.19|92.46|729500|87.423
1487687400|2017-02-21 14:30:00|92.55|93.15|92.51|93.15|604400|88.076
1487773800|2017-02-22 14:30:00|93.56|94.17|93.42|94.01|606100|88.889
1487860200|2017-02-23 14:30:00|93.92|94.45|93.83|94.14|449600|89.012
1487946600|2017-02-24 14:30:00|93.01|93.37|92.77|93.37|630000|88.284
1488205800|2017-02-27 14:30:00|92.89|93.35|92.87|93.22|512600|88.142
1488292200|2017-02-28 14:30:00|93.16|93.58|93.16|93.18|596500|88.104
1488378600|2017-03-01 14:30:00|93.96|94.66|93.89|94.48|1028200|89.333
1488465000|2017-03-02 14:30:00|93.91|94.71|93.81|94.46|555000|89.314
1488551400|2017-03-03 14:30:00|94.12|94.64|94.01|94.64|490200|89.484
1488810600|2017-03-06 14:30:00|94.19|94.29|93.79|94.09|380100|88.964
1488897000|2017-03-07 14:30:00|93.96|94.4|93.74|94.02|517000|88.898
1488983400|2017-03-08 14:30:00|94.18|94.58|94.11|94.18|345900|89.05
1489069800|2017-03-09 14:30:00|94.86|94.88|94.3|94.57|611900|89.418
1489156200|2017-03-10 14:30:00|94.94|95.3|94.6|95.18|1229200|89.995
1489411800|2017-03-13 13:30:00|94.88|95.27|94.88|95.12|875900|89.938
1489498200|2017-03-14 13:30:00|95.08|95.17|94.62|94.7|837000|89.541
1489584600|2017-03-15 13:30:00|94.94|96.16|94.87|96.04|927000|90.808
1489671000|2017-03-16 13:30:00|97.38|97.44|96.94|97.34|1307700|92.037
1489757400|2017-03-17 13:30:00|97.52|97.77|97.19|97.36|1412600|92.056
1490016600|2017-03-20 13:30:00|98.06|98.18|97.73|98.11|1174700|92.765
1490103000|2017-03-21 13:30:00|98.63|98.79|96.92|97.01|1571700|91.725
1490189400|2017-03-22 13:30:00|97.33|98.05|97.23|97.65|702700|92.331
1490275800|2017-03-23 13:30:00|97.33|98.29|97.26|97.87|575100|92.539
1490362200|2017-03-24 13:30:00|97.94|98.32|97.59|97.89|428900|92.557
1490621400|2017-03-27 13:30:00|97.14|97.65|96.94|97.35|520200|92.047
1490707800|2017-03-28 13:30:00|98.21|98.65|98.13|98.49|655400|93.125
1490794200|2017-03-29 13:30:00|97.92|98.49|97.77|98.41|759800|93.049
1490880600|2017-03-30 13:30:00|97.9|98.24|97.77|97.91|743000|92.576
1490967000|2017-03-31 13:30:00|97.74|98.61|97.74|98.17|570300|92.822
1491226200|2017-04-03 13:30:00|98.62|98.69|97.65|98.21|576700|92.86
1491312600|2017-04-04 13:30:00|98.18|98.52|98.12|98.47|427200|93.106
1491399000|2017-04-05 13:30:00|97.75|98.31|97.27|97.38|511700|92.075
1491485400|2017-04-06 13:30:00|97.13|97.66|96.94|97.27|516400|91.971
1491571800|2017-04-07 13:30:00|97.05|97.65|97.01|97.52|448700|92.208
1491831000|2017-04-10 13:30:00|97.15|97.47|97.03|97.39|664500|92.085
1491917400|2017-04-11 13:30:00|97.04|97.26|96.04|97.06|841300|91.773
1492003800|2017-04-12 13:30:00|97.13|97.49|96.91|97.34|726700|92.037
1492090200|2017-04-13 13:30:00|96.61|97.09|96.17|96.18|1023700|90.941
1492435800|2017-04-17 13:30:00|96.58|96.9|96.44|96.78|685500|91.508
1492522200|2017-04-18 13:30:00|96.81|97.03|96.49|97.02|488300|91.735
1492608600|2017-04-19 13:30:00|97.1|97.32|96.86|97.05|921800|91.763
1492695000|2017-04-20 13:30:00|97.05|97.52|97.05|97.15|681800|91.858
1492781400|2017-04-21 13:30:00|97.3|97.34|96.83|97|917200|91.716
1493040600|2017-04-24 13:30:00|100.83|101.96|100.61|101.38|1920200|95.857
1493127000|2017-04-25 13:30:00|101.88|102.26|101.23|102.13|1478800|96.566
1493213400|2017-04-26 13:30:00|100.81|101.06|100.2|100.25|1648600|94.789
1493299800|2017-04-27 13:30:00|100.32|100.85|100.11|100.7|677400|95.214
1493386200|2017-04-28 13:30:00|100.07|100.45|100|100.18|736700|94.723
1493645400|2017-05-01 13:30:00|100.42|101.11|100.42|100.94|518900|95.441
1493731800|2017-05-02 13:30:00|100.85|101.38|100.75|101.37|968400|95.848
1493818200|2017-05-03 13:30:00|100.88|101.02|100.56|100.89|638900|95.394
1493904600|2017-05-04 13:30:00|101.49|102.46|101.42|102.36|575900|96.784
1493991000|2017-05-05 13:30:00|102.53|103.9|102.5|103.88|519500|98.221
1494250200|2017-05-08 13:30:00|103.03|103.41|102.91|103.31|485400|97.682
1494336600|2017-05-09 13:30:00|103.38|104.05|103.35|103.67|860600|98.023
1494423000|2017-05-10 13:30:00|104|104.05|103.26|103.39|540300|97.758
1494509400|2017-05-11 13:30:00|102.18|102.32|101.65|102.15|652500|97.845|divid|1.331
1494595800|2017-05-12 13:30:00|102.79|103.55|102.71|103.37|556900|99.014
1494855000|2017-05-15 13:30:00|103.34|103.68|103.31|103.51|330100|99.148
1494941400|2017-05-16 13:30:00|104.98|105.08|104.14|104.69|464000|100.278
1495027800|2017-05-17 13:30:00|104.65|105.14|103.91|103.91|688500|99.531
1495114200|2017-05-18 13:30:00|103.91|104.42|103.57|103.93|1088700|99.55
1495200600|2017-05-19 13:30:00|105.04|105.44|104.96|105.08|714800|100.652
1495459800|2017-05-22 13:30:00|105.08|105.76|105.08|105.74|629700|101.284
1495546200|2017-05-23 13:30:00|106.61|106.64|106.06|106.28|828900|101.801
1495632600|2017-05-24 13:30:00|106.28|106.69|105.98|106.59|314700|102.098
1495719000|2017-05-25 13:30:00|106.33|106.98|106.31|106.81|536000|102.309
1495805400|2017-05-26 13:30:00|105.78|106.36|105.78|106.3|781900|101.82
1496151000|2017-05-30 13:30:00|106.25|106.69|106.23|106.62|640500|102.127
1496237400|2017-05-31 13:30:00|107.57|107.93|107.04|107.56|569100|103.027
1496323800|2017-06-01 13:30:00|107.05|107.29|106.77|107.12|587000|102.606
1496410200|2017-06-02 13:30:00|108.36|108.72|108.14|108.6|685500|104.023
1496669400|2017-06-05 13:30:00|108.04|108.48|107.91|108.24|334500|103.678
1496755800|2017-06-06 13:30:00|107.14|107.83|107.11|107.64|1026500|103.104
1496842200|2017-06-07 13:30:00|107.67|107.89|106.9|107.48|667500|102.95
1496928600|2017-06-08 13:30:00|107.6|107.73|106.95|107.53|558900|102.998
1497015000|2017-06-09 13:30:00|107.53|107.61|105.46|106.06|776500|101.59
1497274200|2017-06-12 13:30:00|103.87|103.96|102.96|103.58|1408500|99.215
1497360600|2017-06-13 13:30:00|105.32|105.49|104.65|104.98|780400|100.556
1497447000|2017-06-14 13:30:00|106.87|107.03|104.61|105.39|790100|100.948
1497533400|2017-06-15 13:30:00|103.58|104.34|103.24|104.21|813600|99.818
1497619800|2017-06-16 13:30:00|104.84|105.82|104.67|105.79|862900|101.332
1497879000|2017-06-19 13:30:00|106.37|106.69|106.26|106.62|456900|102.127
1497965400|2017-06-20 13:30:00|106.12|106.24|105.32|105.53|626900|101.083
1498051800|2017-06-21 13:30:00|105.62|106.31|105.44|106.3|834700|101.82
1498138200|2017-06-22 13:30:00|107.14|107.43|106.65|107.06|753900|102.548
1498224600|2017-06-23 13:30:00|106.71|107.6|106.59|107.48|596600|102.95
1498483800|2017-06-26 13:30:00|107.77|107.97|107|107.05|568900|102.538
1498570200|2017-06-27 13:30:00|107.13|107.21|106.05|106.18|552300|101.705
1498656600|2017-06-28 13:30:00|106.12|106.97|105.77|106.9|672000|102.395
1498743000|2017-06-29 13:30:00|105.4|105.45|103.24|103.88|1057400|99.502
1498829400|2017-06-30 13:30:00|104.86|105.06|104.17|104.67|771900|100.259
1499088600|2017-07-03 13:30:00|103.85|104.11|103.05|103.08|548200|98.736
1499261400|2017-07-05 13:30:00|102.71|103.73|102.56|103.62|708200|99.253
1499347800|2017-07-06 13:30:00|101.8|103.17|101.71|102.67|973700|98.343
1499434200|2017-07-07 13:30:00|102.15|103.51|102.08|103.25|708400|98.899
1499693400|2017-07-10 13:30:00|103.94|104.43|103.88|104.27|633500|99.876
1499779800|2017-07-11 13:30:00|103.2|104.11|103.2|103.93|479000|99.55
1499866200|2017-07-12 13:30:00|104.05|105.06|103.89|104.84|639400|100.422
1499952600|2017-07-13 13:30:00|104.81|105.02|104.01|104.15|478300|99.761
1500039000|2017-07-14 13:30:00|104.33|104.95|104.28|104.88|573900|100.46
1500298200|2017-07-17 13:30:00|104.29|104.84|104.19|104.81|584000|100.393
1500384600|2017-07-18 13:30:00|103.88|104.54|103.87|104.42|925000|100.019
1500471000|2017-07-19 13:30:00|105.5|105.62|105.16|105.54|899900|101.092
1500557400|2017-07-20 13:30:00|104.92|106.14|104.91|105.82|1186400|101.36
1500643800|2017-07-21 13:30:00|103.76|104.31|103.29|104.28|1320400|99.885
1500903000|2017-07-24 13:30:00|103.55|103.92|103.09|103.69|1592800|99.32
1500989400|2017-07-25 13:30:00|104.31|104.46|103.71|103.87|810500|99.493
1501075800|2017-07-26 13:30:00|104.37|105.4|104.27|105.26|711300|100.824
1501162200|2017-07-27 13:30:00|105.76|105.97|104|105.08|732800|100.652
1501248600|2017-07-28 13:30:00|105.76|106.44|105.6|106.06|858900|101.59
1501507800|2017-07-31 13:30:00|105.89|105.9|105.2|105.85|595300|101.389
1501594200|2017-08-01 13:30:00|106.68|107.19|106.53|107.06|1088900|102.548
1501680600|2017-08-02 13:30:00|106.89|106.95|105.81|106.34|573500|101.858
1501767000|2017-08-03 13:30:00|107.23|107.55|106.86|107.17|858600|102.653
1501853400|2017-08-04 13:30:00|107.74|107.95|107.18|107.36|515200|102.835
1502112600|2017-08-07 13:30:00|106.75|106.9|106.43|106.6|465800|102.107
1502199000|2017-08-08 13:30:00|106.96|107.17|106.22|106.4|671600|101.916
1502285400|2017-08-09 13:30:00|105.25|105.89|105.15|105.69|562500|101.236
1502371800|2017-08-10 13:30:00|104.68|104.84|103.77|103.81|783900|99.435
1502458200|2017-08-11 13:30:00|104.35|104.69|103.93|104.46|573700|100.058
1502717400|2017-08-14 13:30:00|105.81|106.19|105.68|105.7|653700|101.245
1502803800|2017-08-15 13:30:00|105.66|106.16|105.3|105.89|533600|101.427
1502890200|2017-08-16 13:30:00|105.75|106.34|105.7|106.16|520600|101.686
1502976600|2017-08-17 13:30:00|105.56|105.66|104.53|104.55|377800|100.144
1503063000|2017-08-18 13:30:00|104.77|105.12|104.49|104.82|488300|100.402
1503322200|2017-08-21 13:30:00|104.78|105.03|104.35|104.93|396300|100.508
1503408600|2017-08-22 13:30:00|105.33|105.66|105.12|105.41|427200|100.968
1503495000|2017-08-23 13:30:00|105.32|105.85|105.28|105.56|321900|101.111
1503581400|2017-08-24 13:30:00|105.19|105.29|104.45|104.61|550200|100.201
1503667800|2017-08-25 13:30:00|104.97|105.46|104.88|105.12|378700|100.69
1503927000|2017-08-28 13:30:00|105.6|105.69|105.02|105.37|346500|100.929
1504013400|2017-08-29 13:30:00|104.09|105.24|104.03|104.78|923100|100.364
1504099800|2017-08-30 13:30:00|104.49|104.76|104.15|104.53|480300|100.125
1504186200|2017-08-31 13:30:00|104.6|105.1|104.25|104.95|764200|100.527
1504272600|2017-09-01 13:30:00|105.71|105.74|105.12|105.34|378600|100.901
1504618200|2017-09-05 13:30:00|105.13|105.62|104.35|104.76|354600|100.345
1504704600|2017-09-06 13:30:00|106.02|106.34|105.43|106.07|684600|101.6
1504791000|2017-09-07 13:30:00|107.91|108.37|107.61|108.01|1045000|103.458
1504877400|2017-09-08 13:30:00|108.86|109.07|108.18|108.3|851100|103.736
1505136600|2017-09-11 13:30:00|109.55|110.32|109.5|110.19|1069100|105.546
1505223000|2017-09-12 13:30:00|109.93|110.21|109.59|109.94|839000|105.307
1505309400|2017-09-13 13:30:00|109.75|109.9|109.47|109.8|586400|105.173
1505395800|2017-09-14 13:30:00|108.91|109.46|108.71|109.2|403400|104.598
1505482200|2017-09-15 13:30:00|109.76|110.12|109.33|109.74|726500|105.115
1505741400|2017-09-18 13:30:00|109.97|110.29|109.88|110.06|1057700|105.422
1505827800|2017-09-19 13:30:00|110.64|110.67|110.06|110.33|641100|105.68
1505914200|2017-09-20 13:30:00|110.24|110.44|108.97|109.9|636400|105.268
1506000600|2017-09-21 13:30:00|109.64|110.01|109.25|109.63|459700|105.01
1506087000|2017-09-22 13:30:00|110.29|110.53|109.8|110.27|464400|105.623
1506346200|2017-09-25 13:30:00|109.85|109.86|108.37|108.95|482800|104.358
1506432600|2017-09-26 13:30:00|108.09|108.28|107.38|107.92|768800|103.372
1506519000|2017-09-27 13:30:00|107.43|108.34|107.43|107.98|663900|103.429
1506605400|2017-09-28 13:30:00|108.35|108.95|108.35|108.8|414700|104.215
1506691800|2017-09-29 13:30:00|108.77|109.66|108.6|109.65|549400|105.029
1506951000|2017-10-02 13:30:00|109.97|110.71|109.94|110.56|557300|105.901
1507037400|2017-10-03 13:30:00|110.66|111.21|110.65|110.94|378200|106.265
1507123800|2017-10-04 13:30:00|110.09|110.58|109.93|110.12|545100|105.479
1507210200|2017-10-05 13:30:00|110.3|110.94|110.04|110.92|574200|106.245
1507296600|2017-10-06 13:30:00|109.84|110.97|109.84|110.97|787200|106.293
1507555800|2017-10-09 13:30:00|111.44|112.31|111.34|112.31|789100|107.577
1507642200|2017-10-10 13:30:00|112.47|112.55|111.81|112.35|561100|107.615
1507728600|2017-10-11 13:30:00|112.19|112.8|112.16|112.66|522700|107.912
1507815000|2017-10-12 13:30:00|112.55|113.03|112.51|112.65|322600|107.902
1507901400|2017-10-13 13:30:00|112.71|113.17|112.6|112.72|345000|107.97
1508160600|2017-10-16 13:30:00|112.09|112.09|111.56|111.84|515600|107.127
1508247000|2017-10-17 13:30:00|111.12|111.47|110.86|111.34|328400|106.648
1508333400|2017-10-18 13:30:00|112.16|112.17|111.14|111.77|533000|107.06
1508419800|2017-10-19 13:30:00|112.39|113.64|111.8|113.4|1799600|108.621
1508506200|2017-10-20 13:30:00|112.68|112.71|111.87|112.03|776100|107.309
1508765400|2017-10-23 13:30:00|112.56|113.14|112.26|112.32|720300|107.586
1508851800|2017-10-24 13:30:00|112.19|112.51|111.62|112.3|560300|107.567
1508938200|2017-10-25 13:30:00|113.22|113.62|112.32|112.76|795600|108.008
1509024600|2017-10-26 13:30:00|113.31|113.98|112.65|113.4|561000|108.621
1509111000|2017-10-27 13:30:00|114.38|114.41|113.48|114.15|582300|109.339
1509370200|2017-10-30 13:30:00|113.4|113.82|113.39|113.8|400300|109.004
1509456600|2017-10-31 13:30:00|114.23|114.48|113.57|114.2|303000|109.387
1509543000|2017-11-01 13:30:00|116.36|116.9|115.93|116.27|916200|111.37
1509629400|2017-11-02 13:30:00|116|116.13|114.91|115.52|587400|110.652
1509715800|2017-11-03 13:30:00|115.17|115.22|114.62|114.91|917900|110.067
1509978600|2017-11-06 14:30:00|115.48|115.54|114.67|114.99|688800|110.144
1510065000|2017-11-07 14:30:00|114.51|114.7|113.84|114.22|1140500|109.406
1510151400|2017-11-08 14:30:00|114|114.79|113.79|114.6|485900|109.77
1510237800|2017-11-09 14:30:00|112.55|112.85|111.74|112.64|635300|107.893
1510324200|2017-11-10 14:30:00|113.11|113.12|112.09|112.59|487000|107.845
1510583400|2017-11-13 14:30:00|111.01|112.4|110.94|112.37|518100|107.634
1510669800|2017-11-14 14:30:00|113.13|113.24|112.49|113.08|435500|108.314
1510756200|2017-11-15 14:30:00|112.57|113.43|112.42|112.88|663800|108.123
1510842600|2017-11-16 14:30:00|113.44|114.01|113.31|113.94|487300|109.138
1510929000|2017-11-17 14:30:00|114.09|114.28|113.59|113.75|393700|108.956
1511188200|2017-11-20 14:30:00|113.65|114.26|113.53|114.03|299600|109.224
1511274600|2017-11-21 14:30:00|114.91|115.57|114.86|115.29|287000|110.431
1511361000|2017-11-22 14:30:00|114.72|115.64|113.54|113.85|385000|109.052
1511533800|2017-11-24 14:30:00|115.81|116.47|115.65|116.41|294100|111.504
1511793000|2017-11-27 14:30:00|116|116.26|115.57|115.74|394000|110.862
1511879400|2017-11-28 14:30:00|116.09|116.14|115.19|115.52|282700|110.652
1511965800|2017-11-29 14:30:00|115.31|115.31|112.54|112.97|614500|108.209
1512052200|2017-11-30 14:30:00|113.46|113.67|112.76|113.35|796100|108.573
1512138600|2017-12-01 14:30:00|111.56|112.17|110.77|111.78|660800|107.069
1512397800|2017-12-04 14:30:00|112.64|112.64|111.38|111.44|569200|106.743
1512484200|2017-12-05 14:30:00|110.8|112.1|110.61|111.3|533700|106.609
1512570600|2017-12-06 14:30:00|110.72|112.56|110.49|112.2|482100|107.471
1512657000|2017-12-07 14:30:00|111.86|112.63|111.75|112.42|350800|107.682
1512743400|2017-12-08 14:30:00|113.08|113.29|112.42|112.55|256900|107.807
1513002600|2017-12-11 14:30:00|111.4|112.1|111.31|112.03|547600|107.309
1513089000|2017-12-12 14:30:00|112.48|112.97|112.2|112.67|467600|107.922
1513175400|2017-12-13 14:30:00|113.18|113.49|112.58|112.9|324900|108.142
1513261800|2017-12-14 14:30:00|114.34|114.92|113.8|113.8|614500|109.004
1513348200|2017-12-15 14:30:00|113.55|114.7|113.39|114.28|854300|109.464
1513607400|2017-12-18 14:30:00|116.31|116.41|115.81|115.92|472300|111.035
1513693800|2017-12-19 14:30:00|115.6|115.68|114.55|115.2|426400|110.345
1513780200|2017-12-20 14:30:00|113.76|113.82|112.6|113.16|471000|108.391
1513866600|2017-12-21 14:30:00|112.87|113.47|112.73|112.88|369800|108.123
1513953000|2017-12-22 14:30:00|112.29|112.64|111.95|112.58|262600|107.835
1514298600|2017-12-26 14:30:00|112.43|112.5|111.93|112.36|158000|107.625
1514385000|2017-12-27 14:30:00|112.75|113.35|112.59|113.1|317500|108.334
1514471400|2017-12-28 14:30:00|112.78|113.02|112.03|112.4|487800|107.663
1514557800|2017-12-29 14:30:00|112.22|112.69|111.99|112.36|287800|107.625
1514903400|2018-01-02 14:30:00|111.23|112.42|111.13|112.39|540600|107.653
1514989800|2018-01-03 14:30:00|112.63|113.69|112.55|113.31|506200|108.535
1515076200|2018-01-04 14:30:00|114.78|115.3|114.7|115.05|539300|110.201
1515162600|2018-01-05 14:30:00|115.45|116.5|115.36|116.33|475300|111.427
1515421800|2018-01-08 14:30:00|115.09|115.42|114.76|114.8|515400|109.962
1515508200|2018-01-09 14:30:00|114.36|114.46|113.45|114.16|515900|109.349
1515594600|2018-01-10 14:30:00|113.64|113.82|112.59|112.87|705800|108.113
1515681000|2018-01-11 14:30:00|110.54|110.65|109.37|109.64|2291200|105.019
1515767400|2018-01-12 14:30:00|109.83|110.63|109.51|110.13|1603200|105.489
1516113000|2018-01-16 14:30:00|111.98|112.38|110.45|110.68|927200|106.016
1516199400|2018-01-17 14:30:00|110.08|111.35|109.9|111.19|977100|106.504
1516285800|2018-01-18 14:30:00|111.78|112.18|111.09|111.67|898000|106.964
1516372200|2018-01-19 14:30:00|113.09|113.25|112.65|113.2|821900|108.429
1516631400|2018-01-22 14:30:00|112.18|112.79|111.8|112.78|671500|108.027
1516717800|2018-01-23 14:30:00|114.02|114.65|113.74|114.27|524600|109.454
1516804200|2018-01-24 14:30:00|114.96|115.33|114.03|114.37|562100|109.55
1516890600|2018-01-25 14:30:00|114.17|114.28|112.64|112.84|639000|108.084
1516977000|2018-01-26 14:30:00|113.83|114.58|113.66|114.54|1563000|109.713
1517236200|2018-01-29 14:30:00|113.72|114.15|112.88|113.54|1948500|108.755
1517322600|2018-01-30 14:30:00|112.98|113.15|110.19|110.81|6145800|106.14
1517409000|2018-01-31 14:30:00|112.35|113.42|111.97|113.25|5107400|108.477
1517495400|2018-02-01 14:30:00|112.22|112.56|111.36|111.65|1354200|106.945
1517581800|2018-02-02 14:30:00|110.85|110.85|108.97|109.15|1298000|104.55
1517841000|2018-02-05 14:30:00|107.78|108.95|105.4|105.87|1350600|101.408
1517927400|2018-02-06 14:30:00|104.93|108.48|104.66|108.36|1713100|103.793
1518013800|2018-02-07 14:30:00|105.8|106.62|104.84|105.09|1971700|100.661
1518100200|2018-02-08 14:30:00|104.77|104.87|101.61|101.66|1058700|97.376
1518186600|2018-02-09 14:30:00|102.53|103.09|99.2|101.99|1377200|97.692
1518445800|2018-02-12 14:30:00|102.92|103.24|102.18|102.75|959300|98.42
1518532200|2018-02-13 14:30:00|102.59|102.95|102.18|102.8|933900|98.468
1518618600|2018-02-14 14:30:00|102.48|105.17|102.44|105.13|1121300|100.699
1518705000|2018-02-15 14:30:00|105.34|105.66|104|105.56|1204200|101.111
1518791400|2018-02-16 14:30:00|104.61|105.58|104.55|104.9|547200|100.479
1519137000|2018-02-20 14:30:00|103.99|104.93|103.84|104.23|1600800|99.837
1519223400|2018-02-21 14:30:00|104.13|104.75|103.2|103.25|1195800|98.899
1519309800|2018-02-22 14:30:00|103.43|104.61|102.95|104.14|1183100|99.751
1519396200|2018-02-23 14:30:00|103.96|104.96|103.79|104.9|1388100|100.479
1519655400|2018-02-26 14:30:00|104.31|105.36|103.71|105.31|1813500|100.872
1519741800|2018-02-27 14:30:00|105.45|105.79|104.07|104.07|993300|99.684
1519828200|2018-02-28 14:30:00|105.12|105.69|104.44|104.5|946200|100.096
1519914600|2018-03-01 14:30:00|102.82|103.05|101.15|102|1966200|97.701
1520001000|2018-03-02 14:30:00|101.7|102.85|101.08|102.71|795800|98.381
1520260200|2018-03-05 14:30:00|103.02|104.77|102.98|104.6|1018900|100.192
1520346600|2018-03-06 14:30:00|105.12|105.33|104.7|105.08|656600|100.652
1520433000|2018-03-07 14:30:00|107.4|107.94|106.86|107.91|1356700|103.362
1520519400|2018-03-08 14:30:00|108.46|108.88|108.08|108.34|1154100|103.774
1520605800|2018-03-09 14:30:00|108.41|109.2|108.27|109.12|876200|104.521
1520861400|2018-03-12 13:30:00|108.81|109.26|108.23|108.98|717900|104.387
1520947800|2018-03-13 13:30:00|109.48|109.53|107.4|107.62|730900|103.084
1521034200|2018-03-14 13:30:00|108.6|108.65|107.4|108.08|492800|103.525
1521120600|2018-03-15 13:30:00|108.3|109|108.05|108.49|819500|103.918
1521207000|2018-03-16 13:30:00|107.48|108.25|107.29|107.52|578400|102.989
1521466200|2018-03-19 13:30:00|106.16|106.26|105.24|106.24|485600|101.763
1521552600|2018-03-20 13:30:00|104.1|105.2|104.1|104.9|878000|100.479
1521639000|2018-03-21 13:30:00|104.8|105.85|104.73|105.1|693900|100.671
1521725400|2018-03-22 13:30:00|104.72|105.41|103.87|103.94|936500|99.56
1521811800|2018-03-23 13:30:00|104.26|104.39|102.41|102.48|800800|98.161
1522071000|2018-03-26 13:30:00|104.71|105.12|102.75|104.83|627500|100.412
1522157400|2018-03-27 13:30:00|104.9|105.34|102.42|103.03|815200|98.688
1522243800|2018-03-28 13:30:00|103.95|105.2|103.54|103.98|1044200|99.598
1522330200|2018-03-29 13:30:00|104.73|105.84|104.26|105.16|670000|100.728
1522675800|2018-04-02 13:30:00|105.08|105.18|102.42|103.29|452400|98.937
1522762200|2018-04-03 13:30:00|103.89|104.16|102.69|103.67|1043500|99.301
1522848600|2018-04-04 13:30:00|102.37|104.75|102.33|104.47|690300|100.067
1522935000|2018-04-05 13:30:00|105.47|106.1|105.1|105.44|468300|100.996
1523021400|2018-04-06 13:30:00|105.84|106.45|105.06|105.36|598600|100.92
1523280600|2018-04-09 13:30:00|107.95|108.08|107.12|107.17|821500|102.653
1523367000|2018-04-10 13:30:00|107.98|108.36|107.26|107.74|969900|103.199
1523453400|2018-04-11 13:30:00|107.31|108|106.86|106.97|794600|102.462
1523539800|2018-04-12 13:30:00|107.71|108.19|107.59|107.91|602600|103.362
1523626200|2018-04-13 13:30:00|108.54|108.62|107.86|108.13|483500|103.573
1523885400|2018-04-16 13:30:00|108.39|108.5|107.73|107.95|390700|103.401
1523971800|2018-04-17 13:30:00|108.45|109.63|108.32|109.44|587200|104.828
1524058200|2018-04-18 13:30:00|109.58|109.6|108.76|109.01|639000|104.416
1524144600|2018-04-19 13:30:00|108.86|109.07|107.09|107.87|900300|103.324
1524231000|2018-04-20 13:30:00|106.8|106.8|105.86|106|1004000|101.533
1524490200|2018-04-23 13:30:00|106.45|106.72|105.57|105.98|1179600|101.514
1524576600|2018-04-24 13:30:00|110.59|111.13|108.5|108.5|3034900|103.927
1524663000|2018-04-25 13:30:00|108.58|109|107.61|108.89|1009200|104.301
1524749400|2018-04-26 13:30:00|109.33|110.22|109.15|109.88|1801400|105.249
1524835800|2018-04-27 13:30:00|111.38|111.57|110.54|111.35|946400|106.657
1525095000|2018-04-30 13:30:00|110.74|111.51|110.69|110.83|412400|106.159
1525181400|2018-05-01 13:30:00|110.41|111.75|110.17|111.72|896400|107.012
1525267800|2018-05-02 13:30:00|112.52|112.74|111.72|111.98|984800|107.261
1525354200|2018-05-03 13:30:00|112.92|113.3|111.67|113.14|737600|108.372
1525440600|2018-05-04 13:30:00|112.62|114.21|112.57|114.02|896300|109.215
1525699800|2018-05-07 13:30:00|114.35|114.61|113.77|113.99|894700|109.186
1525786200|2018-05-08 13:30:00|113.99|115.1|113.87|114.8|982800|109.962
1525872600|2018-05-09 13:30:00|114.73|115.36|114.35|115.07|814600|110.22
1525959000|2018-05-10 13:30:00|115.48|116.69|115.38|116.46|1717800|111.552
1526045400|2018-05-11 13:30:00|115.92|116.43|115.68|116.18|549000|111.284
1526304600|2018-05-14 13:30:00|115.95|116.26|115|115.19|1085900|110.335
1526391000|2018-05-15 13:30:00|113.46|113.97|112.6|113.64|524700|108.851
1526477400|2018-05-16 13:30:00|113.65|114.72|113.08|114.16|616500|109.349
1526563800|2018-05-17 13:30:00|114.25|115.18|113.96|114.55|532500|109.722
1526650200|2018-05-18 13:30:00|112.49|113.33|112.12|113.24|1224800|110.128|divid|1.727
1526909400|2018-05-21 13:30:00|114.19|114.44|113.47|113.72|397200|110.595
1526995800|2018-05-22 13:30:00|113.4|113.86|112.88|113.11|649600|110.002
1527082200|2018-05-23 13:30:00|112.02|113.71|112.02|113.63|779600|110.507
1527168600|2018-05-24 13:30:00|113.95|114.26|112.94|114.03|1999200|110.896
1527255000|2018-05-25 13:30:00|113.68|114.26|113.54|114.03|2068300|110.896
1527600600|2018-05-29 13:30:00|110.67|111.15|109.72|110.29|1017300|107.259
1527687000|2018-05-30 13:30:00|111.88|112.65|110.99|112.4|671300|109.311
1527773400|2018-05-31 13:30:00|112.68|113.03|111.87|112.79|408600|109.69
1527859800|2018-06-01 13:30:00|114.46|114.46|113.18|113.73|518100|110.604
1528119000|2018-06-04 13:30:00|114.14|114.92|114.05|114.61|535700|111.46
1528205400|2018-06-05 13:30:00|116.17|116.44|115.34|115.67|640700|112.491
1528291800|2018-06-06 13:30:00|116.45|116.94|115.82|116.89|1384900|113.678
1528378200|2018-06-07 13:30:00|117.89|118.02|116.44|116.93|1074800|113.717
1528464600|2018-06-08 13:30:00|118.07|119.07|117.52|118.75|911700|115.487
1528723800|2018-06-11 13:30:00|119.31|120.56|119.07|120.01|722700|116.712
1528810200|2018-06-12 13:30:00|120.58|120.79|119.99|120.19|755500|116.887
1528896600|2018-06-13 13:30:00|120.98|121.38|120.08|120.5|460100|117.188
1528983000|2018-06-14 13:30:00|120.66|121.95|120.54|121.38|536100|118.044
1529069400|2018-06-15 13:30:00|121.02|121.2|120.44|121.18|544100|117.85
1529328600|2018-06-18 13:30:00|118.46|119.52|118.44|119.47|1986000|116.187
1529415000|2018-06-19 13:30:00|116.72|118.73|116.72|118.51|1515600|115.253
1529501400|2018-06-20 13:30:00|118.74|119.24|118.13|118.59|855200|115.331
1529587800|2018-06-21 13:30:00|119.04|119.04|117.54|117.94|644500|114.699
1529674200|2018-06-22 13:30:00|117.66|118.27|116.17|117.83|1446000|114.592
1529933400|2018-06-25 13:30:00|116.34|116.57|115.36|116.27|1453400|113.075
1530019800|2018-06-26 13:30:00|115.61|115.87|114.74|115.21|1077300|112.044
1530106200|2018-06-27 13:30:00|116.01|116.66|114.55|114.84|521200|111.684
1530192600|2018-06-28 13:30:00|112.26|113.49|112.2|113.21|1037500|110.099
1530279000|2018-06-29 13:30:00|115.02|115.82|115|115.66|613000|112.481
1530538200|2018-07-02 13:30:00|113.59|115.39|113.53|115.32|521700|112.151
1530624600|2018-07-03 13:30:00|115.95|115.95|114.99|115.18|1279300|112.015
1530797400|2018-07-05 13:30:00|115.63|116.57|115.27|116.45|896400|113.25
1530883800|2018-07-06 13:30:00|116.48|117.19|116.24|117.13|852600|113.911
1531143000|2018-07-09 13:30:00|119.45|119.48|118.55|119.38|808800|116.099
1531229400|2018-07-10 13:30:00|119.26|120.13|119.26|119.67|512000|116.381
1531315800|2018-07-11 13:30:00|117.62|118.46|117.48|117.82|654000|114.582
1531402200|2018-07-12 13:30:00|118.11|119.61|118.11|119.44|755400|116.158
1531488600|2018-07-13 13:30:00|119.48|119.98|119.06|119.91|804200|116.615
1531747800|2018-07-16 13:30:00|120.07|120.8|120.06|120.57|1450800|117.257
1531834200|2018-07-17 13:30:00|119.72|121.91|119.68|121.64|741700|118.297
1531920600|2018-07-18 13:30:00|121.65|122.74|121.27|121.96|1738900|118.608
1532007000|2018-07-19 13:30:00|118.08|118.77|116.88|117.41|1390500|114.183
1532093400|2018-07-20 13:30:00|117.05|117.32|116.18|116.4|1451300|113.201
1532352600|2018-07-23 13:30:00|117.14|117.14|116.33|116.81|715800|113.6
1532439000|2018-07-24 13:30:00|118.6|118.68|116.9|117.38|738400|114.154
1532525400|2018-07-25 13:30:00|118.11|119.48|117.49|119.27|645300|115.992
1532611800|2018-07-26 13:30:00|119.57|120.51|119.37|119.7|952700|116.41
1532698200|2018-07-27 13:30:00|120.94|120.94|118.93|119.05|794200|115.778
1532957400|2018-07-30 13:30:00|119.02|119.08|116.73|116.77|708400|113.561
1533043800|2018-07-31 13:30:00|116.89|117.11|115.79|116.04|1363500|112.851
1533130200|2018-08-01 13:30:00|116.33|116.52|115.75|115.95|1039400|112.763
1533216600|2018-08-02 13:30:00|114.88|115.57|114.79|115.57|751100|112.394
1533303000|2018-08-03 13:30:00|115.49|115.78|114.81|115.71|448600|112.53
1533562200|2018-08-06 13:30:00|115|115.66|114.63|115.24|290500|112.073
1533648600|2018-08-07 13:30:00|115.98|116|115.12|115.59|321900|112.413
1533735000|2018-08-08 13:30:00|116.02|116.47|115.78|116.02|330400|112.832
1533821400|2018-08-09 13:30:00|116.29|116.51|115.54|115.69|457500|112.511
1533907800|2018-08-10 13:30:00|112.26|113.31|112.22|112.86|820000|109.758
1534167000|2018-08-13 13:30:00|114.47|114.9|113.83|114.1|635900|110.964
1534253400|2018-08-14 13:30:00|114.52|114.66|113.42|114.17|690300|111.032
1534339800|2018-08-15 13:30:00|112.88|113.35|112.12|113.22|1340500|110.108
1534426200|2018-08-16 13:30:00|115.54|116.78|115.26|116.08|877900|112.89
1534512600|2018-08-17 13:30:00|115.48|116.93|115.38|116.9|468700|113.687
1534771800|2018-08-20 13:30:00|117.73|117.89|117.14|117.7|748300|114.465
1534858200|2018-08-21 13:30:00|118.15|118.21|117.58|117.98|426100|114.738
1534944600|2018-08-22 13:30:00|119.06|119.1|118.45|119.08|829900|115.807
1535031000|2018-08-23 13:30:00|119.74|120.16|119.11|119.29|525500|116.012
1535117400|2018-08-24 13:30:00|120.25|120.94|119.92|120.9|324600|117.577
1535376600|2018-08-27 13:30:00|121.67|122.38|121.32|122.21|394800|118.851
1535463000|2018-08-28 13:30:00|122.5|122.51|121.82|122.03|493800|118.676
1535549400|2018-08-29 13:30:00|122.1|122.46|121.92|122.05|1498900|118.696
1535635800|2018-08-30 13:30:00|121.07|121.89|120.87|121.23|716300|117.898
1535722200|2018-08-31 13:30:00|120.11|120.83|119.39|119.74|443700|116.449
1536067800|2018-09-04 13:30:00|117.76|118.81|117.55|118.38|926400|115.127
1536154200|2018-09-05 13:30:00|117.32|117.4|115.33|115.41|863700|112.238
1536240600|2018-09-06 13:30:00|115.96|116.14|114.55|115.33|618500|112.161
1536327000|2018-09-07 13:30:00|115.55|116.7|115.27|116.52|569000|113.318
1536586200|2018-09-10 13:30:00|118.05|118.42|117.58|118.26|533100|115.01
1536672600|2018-09-11 13:30:00|117.98|119.52|117.63|119.29|395400|116.012
1536759000|2018-09-12 13:30:00|120.42|121.43|119.8|121.05|655100|117.723
1536845400|2018-09-13 13:30:00|121.58|121.83|120.84|121.17|723700|117.84
1536931800|2018-09-14 13:30:00|121.19|121.64|120.91|121.4|429400|118.064
1537191000|2018-09-17 13:30:00|120.33|120.63|119.72|119.79|1791100|116.498
1537277400|2018-09-18 13:30:00|119.27|120.74|119.26|120.28|490800|116.974
1537363800|2018-09-19 13:30:00|119.31|119.8|119.04|119.49|770400|116.206
1537450200|2018-09-20 13:30:00|119.76|120.44|119.24|120.13|835500|116.829
1537536600|2018-09-21 13:30:00|121.2|122.43|120.91|121.64|715800|118.297
1537795800|2018-09-24 13:30:00|121.94|122.51|121.47|122.04|424800|118.686
1537882200|2018-09-25 13:30:00|124.32|126.63|123.94|126.61|2447800|123.131
1537968600|2018-09-26 13:30:00|126.17|127.16|126.08|126.17|866100|122.703
1538055000|2018-09-27 13:30:00|126.01|126.38|125.24|125.36|855800|121.915
1538141400|2018-09-28 13:30:00|122.47|123.74|122.47|123|1342000|119.62
1538400600|2018-10-01 13:30:00|123.58|123.75|122.87|123.27|520600|119.882
1538487000|2018-10-02 13:30:00|122.04|122.6|121.46|122.21|627800|118.851
1538573400|2018-10-03 13:30:00|123.24|123.25|122.53|122.77|359500|119.396
1538659800|2018-10-04 13:30:00|123.08|123.09|121.42|122.06|536500|118.706
1538746200|2018-10-05 13:30:00|120.47|121.1|119.46|120.09|528100|116.79
1539005400|2018-10-08 13:30:00|117.63|118.04|116.27|117.33|1522400|114.106
1539091800|2018-10-09 13:30:00|117.67|119.8|117.67|119.38|1796100|116.099
1539178200|2018-10-10 13:30:00|116.36|116.51|112.78|113.01|2665200|109.904
1539264600|2018-10-11 13:30:00|113.51|114.21|111.51|112.91|2087900|109.807
1539351000|2018-10-12 13:30:00|114.76|115.32|112.32|114.53|967400|111.382
1539610200|2018-10-15 13:30:00|112.91|113.98|112.76|113.25|726800|110.138
1539696600|2018-10-16 13:30:00|115.95|117.43|115.38|117.42|2058900|114.193
1539783000|2018-10-17 13:30:00|116.2|116.36|115.06|115.79|963300|112.608
1539869400|2018-10-18 13:30:00|110.66|111.19|106.98|107.01|2493100|104.069
1539955800|2018-10-19 13:30:00|108.8|109.8|108.58|109.02|1064200|106.024
1540215000|2018-10-22 13:30:00|110.18|110.34|108.03|108.62|1098100|105.635
1540301400|2018-10-23 13:30:00|106.26|108.43|105.87|107.74|980000|104.779
1540387800|2018-10-24 13:30:00|106.29|106.43|103.31|103.37|1336100|100.529
1540474200|2018-10-25 13:30:00|104.82|107.52|103.88|106.54|1087100|103.612
1540560600|2018-10-26 13:30:00|104.88|106.65|103.83|105.41|782000|102.513
1540819800|2018-10-29 13:30:00|106.54|106.71|102.81|104.28|788000|101.414
1540906200|2018-10-30 13:30:00|104.33|105.64|103.89|105.59|877800|102.688
1540992600|2018-10-31 13:30:00|106.81|107.93|106.67|107.26|827000|104.312
1541079000|2018-11-01 13:30:00|107.05|107.2|105.97|106.67|760600|103.738
1541165400|2018-11-02 13:30:00|107.95|108.47|106.95|107.63|563600|104.672
1541428200|2018-11-05 14:30:00|107.77|107.85|106.75|107.62|523400|104.662
1541514600|2018-11-06 14:30:00|106.78|107.58|106.54|106.9|601200|103.962
1541601000|2018-11-07 14:30:00|108.08|109.51|107.87|109.49|981800|106.481
1541687400|2018-11-08 14:30:00|107.94|108.68|107.4|107.61|1311000|104.653
1541773800|2018-11-09 14:30:00|107.92|108.5|107.2|108.31|912500|105.333
1542033000|2018-11-12 14:30:00|103.11|103.32|101.02|101.42|1350400|98.633
1542119400|2018-11-13 14:30:00|102.14|104.25|102.1|103.73|1828900|100.879
1542205800|2018-11-14 14:30:00|105.21|105.44|103.23|103.83|789300|100.977
1542292200|2018-11-15 14:30:00|103.84|106.09|103.25|105.48|760000|102.581
1542378600|2018-11-16 14:30:00|103.99|105.3|103.62|104.6|1112300|101.725
1542637800|2018-11-19 14:30:00|104.19|104.27|101.18|101.58|1704300|98.788
1542724200|2018-11-20 14:30:00|98.97|101|98.83|99.98|936300|97.232
1542810600|2018-11-21 14:30:00|101.48|102.24|101.2|101.51|890800|98.72
1542983400|2018-11-23 14:30:00|99.91|101.59|99.91|100.99|524800|98.215
1543242600|2018-11-26 14:30:00|102.24|102.77|101.4|102.74|832300|99.916
1543329000|2018-11-27 14:30:00|101.6|102.41|100.94|101.86|764200|99.061
1543415400|2018-11-28 14:30:00|102.72|105.09|102.44|104.91|695900|102.027
1543501800|2018-11-29 14:30:00|104.7|104.98|103.57|103.99|782600|101.132
1543588200|2018-11-30 14:30:00|103.69|103.88|103|103.68|698900|100.831
1543847400|2018-12-03 14:30:00|105.5|105.58|104.75|105.29|666900|102.396
1543933800|2018-12-04 14:30:00|105.31|105.45|102.78|102.91|884200|100.082
1544106600|2018-12-06 14:30:00|100.34|101.72|99.56|101.51|1596300|98.72
1544193000|2018-12-07 14:30:00|102.69|103.22|100.28|100.72|683700|97.952
1544452200|2018-12-10 14:30:00|101.55|102.38|100.49|101.9|871700|99.1
1544538600|2018-12-11 14:30:00|102.82|102.9|101.03|101.56|981800|98.769
1544625000|2018-12-12 14:30:00|103.64|104.27|103.29|103.34|830900|100.5
1544711400|2018-12-13 14:30:00|103.63|104.05|102.86|103.46|1071800|100.617
1544797800|2018-12-14 14:30:00|101.58|102.08|100.8|100.99|673500|98.215
1545057000|2018-12-17 14:30:00|100.35|100.88|99.15|99.62|789900|96.882
1545143400|2018-12-18 14:30:00|100.32|100.57|99.69|100.08|724800|97.33
1545229800|2018-12-19 14:30:00|102.02|102.26|98.85|100.11|854400|97.359
1545316200|2018-12-20 14:30:00|100.51|101|98.98|100.1|854000|97.349
1545402600|2018-12-21 14:30:00|99.32|99.46|95.74|96.14|2155000|93.498
1545661800|2018-12-24 14:30:00|95.86|96.93|95|95|405500|92.389
1545834600|2018-12-26 14:30:00|95.21|98.48|94.81|98.38|559000|95.676
1545921000|2018-12-27 14:30:00|97.71|99.06|96.64|98.99|978900|96.27
1546007400|2018-12-28 14:30:00|100.01|100.21|98.94|99.2|534500|96.474
1546266600|2018-12-31 14:30:00|100.35|100.51|99.14|99.55|429300|96.814
1546439400|2019-01-02 14:30:00|98.57|99.56|98.34|99.18|506300|96.454
1546525800|2019-01-03 14:30:00|96.73|96.83|95.45|95.46|807800|92.837
1546612200|2019-01-04 14:30:00|97.34|99.2|96.91|98.74|1038100|96.026
1546871400|2019-01-07 14:30:00|99.44|100.19|98.76|99.71|861600|96.97
1546957800|2019-01-08 14:30:00|101.37|101.48|100.43|101.27|548600|98.487
1547044200|2019-01-09 14:30:00|102.78|103.17|102.29|102.65|516400|99.829
1547130600|2019-01-10 14:30:00|102.55|103.41|102.08|103.34|663800|100.5
1547217000|2019-01-11 14:30:00|102.2|102.44|101.58|101.98|576900|99.177
1547476200|2019-01-14 14:30:00|100.65|101.53|100.65|101.11|629000|98.331
1547562600|2019-01-15 14:30:00|100.85|102.5|100.85|102.43|443100|99.615
1547649000|2019-01-16 14:30:00|101.73|102.59|101.71|102.25|442500|99.44
1547735400|2019-01-17 14:30:00|102.37|103.93|102.3|103.63|338000|100.782
1547821800|2019-01-18 14:30:00|105.24|106.13|104.62|105.74|484400|102.834
1548167400|2019-01-22 14:30:00|103.51|103.83|102.89|103.33|680400|100.49
1548253800|2019-01-23 14:30:00|104.77|104.99|103.66|104.1|539100|101.239
1548340200|2019-01-24 14:30:00|105.56|105.61|104.72|105.4|1999100|102.503
1548426600|2019-01-25 14:30:00|106.5|106.54|105.59|106.01|1036500|103.097
1548685800|2019-01-28 14:30:00|105.9|108.31|105.4|106.94|2299600|104.001
1548772200|2019-01-29 14:30:00|103.37|103.89|102.15|102.69|2048500|99.868
1548858600|2019-01-30 14:30:00|101.96|103.15|100.97|102.52|1275500|99.703
1548945000|2019-01-31 14:30:00|102.47|103.75|102.31|103.42|1027200|100.578
1549031400|2019-02-01 14:30:00|103.82|104.56|103.48|103.95|566200|101.093
1549290600|2019-02-04 14:30:00|103.19|104.29|102.93|104.21|564900|101.346
1549377000|2019-02-05 14:30:00|105.84|106.38|105.6|106.27|709500|103.349
1549463400|2019-02-06 14:30:00|106.08|106.17|105.22|105.27|349900|102.377
1549549800|2019-02-07 14:30:00|103.89|104.19|102.9|103.46|659600|100.617
1549636200|2019-02-08 14:30:00|103.91|104.44|103.53|104.03|724500|101.171
1549895400|2019-02-11 14:30:00|104.3|104.52|103.69|104.09|636500|101.229
1549981800|2019-02-12 14:30:00|104.53|105.05|104.28|104.63|794300|101.755
1550068200|2019-02-13 14:30:00|105.32|106.23|105.24|105.26|385100|102.367
1550154600|2019-02-14 14:30:00|105.69|106.29|105.26|105.94|494900|103.029
1550241000|2019-02-15 14:30:00|106.75|106.85|105.85|106.82|328800|103.884
1550586600|2019-02-19 14:30:00|106.06|106.97|106.06|106.74|292700|103.807
1550673000|2019-02-20 14:30:00|106.58|107.36|106.58|106.86|730400|103.923
1550759400|2019-02-21 14:30:00|107.2|107.58|106.81|106.98|298400|104.04
1550845800|2019-02-22 14:30:00|108.08|108.48|107.94|108.32|337100|105.343
1551105000|2019-02-25 14:30:00|107.72|108.07|107.24|107.33|408200|104.38
1551191400|2019-02-26 14:30:00|106.54|107.63|106.48|107.57|327300|104.614
1551277800|2019-02-27 14:30:00|106.71|107.08|106.24|107.01|471400|104.069
1551364200|2019-02-28 14:30:00|107.04|107.32|106.73|107.13|543300|104.186
1551450600|2019-03-01 14:30:00|108|108.58|107.72|108.38|473400|105.402
1551709800|2019-03-04 14:30:00|108|108.04|106.61|107.32|404200|104.371
1551796200|2019-03-05 14:30:00|107.62|108.26|107.31|107.97|269400|105.003
1551882600|2019-03-06 14:30:00|108.26|108.28|107.45|107.59|270100|104.633
1551969000|2019-03-07 14:30:00|107.43|107.47|106.11|106.35|306400|103.427
1552055400|2019-03-08 14:30:00|106.77|108.05|106.69|107.97|537200|105.003
1552311000|2019-03-11 13:30:00|106.66|107.92|106.66|107.72|476000|104.76
1552397400|2019-03-12 13:30:00|107.36|108.26|107.27|108.01|410300|105.042
1552483800|2019-03-13 13:30:00|108.52|109.29|108.47|108.86|472400|105.868
1552570200|2019-03-14 13:30:00|109.33|109.74|108.91|109.52|394200|106.51
1552656600|2019-03-15 13:30:00|111.64|112.77|111.62|112.49|769100|109.399
1552915800|2019-03-18 13:30:00|111.99|112.34|111.53|112.14|429600|109.058
1553002200|2019-03-19 13:30:00|113.33|113.74|112.98|113.44|506100|110.322
1553088600|2019-03-20 13:30:00|113.79|114.91|113.39|114.53|679600|111.382
1553175000|2019-03-21 13:30:00|113.31|114.5|113.24|114.43|385000|111.285
1553261400|2019-03-22 13:30:00|112.67|113.11|111.09|111.72|780000|108.65
1553520600|2019-03-25 13:30:00|111.41|111.92|111.06|111.6|437200|108.533
1553607000|2019-03-26 13:30:00|113.07|113.97|112.87|113.93|1123000|110.799
1553693400|2019-03-27 13:30:00|113.69|114.01|112.65|113.56|1172700|110.439
1553779800|2019-03-28 13:30:00|114.32|114.59|113.58|114.21|1867900|111.071
1553866200|2019-03-29 13:30:00|116.08|116.15|115.12|115.46|1325700|112.287
1554125400|2019-04-01 13:30:00|115.77|115.95|115.39|115.82|973200|112.637
1554211800|2019-04-02 13:30:00|115.67|115.91|115.3|115.81|582000|112.627
1554298200|2019-04-03 13:30:00|116.67|116.99|116.4|116.43|688800|113.23
1554384600|2019-04-04 13:30:00|117.24|117.36|115.76|115.95|1130800|112.763
1554471000|2019-04-05 13:30:00|114.5|115.04|114.47|114.61|686600|111.46
1554730200|2019-04-08 13:30:00|114.37|114.95|113.77|114.93|868500|111.771
1554816600|2019-04-09 13:30:00|111.4|111.48|110.28|110.37|1094500|107.337
1554903000|2019-04-10 13:30:00|111.93|112.39|111.61|112.27|834100|109.185
1554989400|2019-04-11 13:30:00|112.18|112.39|111.85|112.33|508100|109.243
1555075800|2019-04-12 13:30:00|112.66|112.66|112.18|112.32|354100|109.233
1555335000|2019-04-15 13:30:00|112.26|113.12|112.22|112.8|638000|109.7
1555421400|2019-04-16 13:30:00|112.22|112.25|111.1|111.2|1081400|108.144
1555507800|2019-04-17 13:30:00|112.8|112.8|112.01|112.31|881000|109.224
1555594200|2019-04-18 13:30:00|112.8|113.35|112.48|112.97|485500|109.865
1555939800|2019-04-22 13:30:00|112.65|114|112.65|113.79|418100|110.663
1556026200|2019-04-23 13:30:00|113.54|114.9|113.52|114.8|770700|111.645
1556112600|2019-04-24 13:30:00|125.82|130.16|125.61|129.08|4694100|125.533
1556199000|2019-04-25 13:30:00|127.06|129.29|126.86|129.05|2788400|125.503
1556285400|2019-04-26 13:30:00|128.52|128.53|127.42|127.48|1387200|123.977
1556544600|2019-04-29 13:30:00|127.06|129.2|127.02|129.05|1894800|125.503
1556631000|2019-04-30 13:30:00|127.53|128.9|127.53|128.86|903600|125.319
1556717400|2019-05-01 13:30:00|129.06|129.95|127.83|127.86|748600|124.346
1556803800|2019-05-02 13:30:00|127.07|127.5|125.65|125.98|721500|122.518
1556890200|2019-05-03 13:30:00|126.49|127.53|126.11|127.4|441100|123.899
1557149400|2019-05-06 13:30:00|125.22|126.56|125.08|126.42|408300|122.946
1557235800|2019-05-07 13:30:00|124.84|125.05|122.76|123.47|707500|120.077
1557322200|2019-05-08 13:30:00|123.73|124.76|123.48|124.3|674200|120.884
1557408600|2019-05-09 13:30:00|124.3|124.7|123.21|124.37|1096600|120.952
1557495000|2019-05-10 13:30:00|124.76|125.8|123.39|125.75|867400|122.294
1557754200|2019-05-13 13:30:00|124.37|124.64|123.15|123.24|509500|119.853
1557840600|2019-05-14 13:30:00|123.64|125.68|123.59|125.2|924700|121.759
1557927000|2019-05-15 13:30:00|124.4|126.86|124.37|126.17|936900|122.703
1558013400|2019-05-16 13:30:00|127.72|130.11|127.68|129.11|751500|127.273|divid|1.696
1558099800|2019-05-17 13:30:00|128.14|128.67|127.22|127.36|455500|125.548
1558359000|2019-05-20 13:30:00|124.78|125.73|124.28|125.19|1040200|123.408
1558445400|2019-05-21 13:30:00|127.28|127.71|126.66|126.91|705600|125.104
1558531800|2019-05-22 13:30:00|127.96|129|127.71|128.7|695600|126.868
1558618200|2019-05-23 13:30:00|126.97|127.01|125.91|126.6|431200|124.798
1558704600|2019-05-24 13:30:00|127.61|127.92|127.27|127.51|271200|125.695
1559050200|2019-05-28 13:30:00|126.63|127.47|125.96|126|500500|124.207
1559136600|2019-05-29 13:30:00|124.94|124.94|123.6|124.25|640000|122.482
1559223000|2019-05-30 13:30:00|124.2|125.27|124.15|124.92|405100|123.142
1559309400|2019-05-31 13:30:00|123.31|123.5|122.86|123.08|684300|121.328
1559568600|2019-06-03 13:30:00|124.43|124.7|122.12|122.84|970500|121.092
1559655000|2019-06-04 13:30:00|123.99|125.88|123.24|125.83|1238500|124.039
1559741400|2019-06-05 13:30:00|127.26|127.3|125.63|126.26|813900|124.463
1559827800|2019-06-06 13:30:00|125.48|126.84|125.16|126.49|914600|124.69
1559914200|2019-06-07 13:30:00|128.24|129.8|127.97|129.64|808100|127.795
1560173400|2019-06-10 13:30:00|129.77|130.67|129.42|129.43|348600|127.588
1560259800|2019-06-11 13:30:00|129.58|129.7|127.76|128.38|562000|126.553
1560346200|2019-06-12 13:30:00|127.78|128.67|127.76|128.31|899900|126.484
1560432600|2019-06-13 13:30:00|129.37|129.38|128.4|128.81|451700|126.977
1560519000|2019-06-14 13:30:00|128.08|128.17|127.39|127.65|426600|125.833
1560778200|2019-06-17 13:30:00|128.61|129.16|128.31|128.46|516700|126.632
1560864600|2019-06-18 13:30:00|131.63|132.42|131.09|131.77|921900|129.895
1560951000|2019-06-19 13:30:00|131.13|131.96|130.7|131.84|430100|129.964
1561037400|2019-06-20 13:30:00|134.68|134.8|133.27|134.4|908200|132.487
1561123800|2019-06-21 13:30:00|133.97|134.48|133.42|134.35|1456100|132.438
1561383000|2019-06-24 13:30:00|135.33|135.4|134.7|134.93|715600|133.01
1561469400|2019-06-25 13:30:00|136.13|136.15|132.92|133.01|677800|131.117
1561555800|2019-06-26 13:30:00|133.95|135.05|133.81|134.03|3671600|132.123
1561642200|2019-06-27 13:30:00|133.67|134.95|133.46|134.68|1819600|132.763
1561728600|2019-06-28 13:30:00|135.94|137.49|135.76|136.8|3042600|134.853
1561987800|2019-07-01 13:30:00|138.7|139.01|137.94|138.3|2370200|136.332
1562074200|2019-07-02 13:30:00|138.46|139.59|138.43|139.35|993200|137.367
1562160600|2019-07-03 13:30:00|140.28|140.62|139.85|140.18|1097000|138.185
1562333400|2019-07-05 13:30:00|138.04|138.28|137.09|138.16|472200|136.194
1562592600|2019-07-08 13:30:00|138.32|138.71|137.95|138.48|477100|136.509
1562679000|2019-07-09 13:30:00|137.57|138.35|137.44|138.28|471600|136.312
1562765400|2019-07-10 13:30:00|137.57|138.37|137.2|137.66|675900|135.701
1562851800|2019-07-11 13:30:00|136.95|137.49|136.4|137.42|525600|135.464
1562938200|2019-07-12 13:30:00|136.25|136.91|136.04|136.77|486500|134.824
1563197400|2019-07-15 13:30:00|136.82|137.35|136.5|137.13|384000|135.178
1563283800|2019-07-16 13:30:00|135.31|136.08|134.94|135.12|595700|133.197
1563370200|2019-07-17 13:30:00|135.68|136.02|133.95|134.22|735500|132.31
1563456600|2019-07-18 13:30:00|126.76|128.41|125.61|127.42|3146800|125.607
1563543000|2019-07-19 13:30:00|126.18|126.36|124.47|124.63|1481700|122.856
1563802200|2019-07-22 13:30:00|125.84|125.98|124.53|124.83|1492400|123.054
1563888600|2019-07-23 13:30:00|125.11|125.77|124.61|125.63|871000|123.842
1563975000|2019-07-24 13:30:00|127.28|127.64|126.77|127.61|748300|125.794
1564061400|2019-07-25 13:30:00|126.8|126.85|125.11|125.39|669900|123.606
1564147800|2019-07-26 13:30:00|126.87|127.25|126.72|126.99|366900|125.183
1564407000|2019-07-29 13:30:00|127.62|127.62|126.19|126.43|440500|124.631
1564493400|2019-07-30 13:30:00|123.85|124.03|122.59|123|708000|121.25
1564579800|2019-07-31 13:30:00|124.27|124.84|122.09|123.03|465100|121.279
1564666200|2019-08-01 13:30:00|123.57|125.36|122.61|123.07|618700|121.319
1564752600|2019-08-02 13:30:00|122.57|122.72|121.2|121.68|656800|119.948
1565011800|2019-08-05 13:30:00|120.02|120.15|117.87|118.73|759600|117.04
1565098200|2019-08-06 13:30:00|117.94|118.52|116.49|117.65|921500|115.976
1565184600|2019-08-07 13:30:00|119.01|120.53|118.3|120.47|1024900|118.756
1565271000|2019-08-08 13:30:00|120.79|121.82|120.68|121.52|475900|119.791
1565357400|2019-08-09 13:30:00|119.36|120.07|118.56|119.75|403000|118.046
1565616600|2019-08-12 13:30:00|119.49|119.95|118.79|119.1|240900|117.405
1565703000|2019-08-13 13:30:00|118.79|121.46|118.57|120.93|681900|119.209
1565789400|2019-08-14 13:30:00|117.58|118.07|116.56|116.87|776700|115.207
1565875800|2019-08-15 13:30:00|117.48|118.36|116.63|117.16|589600|115.493
1565962200|2019-08-16 13:30:00|117.94|119.4|117.93|118.98|295800|117.287
1566221400|2019-08-19 13:30:00|120.25|120.26|119.48|119.7|279400|117.997
1566307800|2019-08-20 13:30:00|118.88|118.98|117.94|117.99|341500|116.311
1566394200|2019-08-21 13:30:00|121.48|121.9|120.99|121.24|639100|119.515
1566480600|2019-08-22 13:30:00|120.18|120.38|118.75|119.47|348800|117.77
1566567000|2019-08-23 13:30:00|119.24|120.19|117.32|117.52|393400|115.848
1566826200|2019-08-26 13:30:00|118.7|118.86|118.02|118.8|329500|117.109
1566912600|2019-08-27 13:30:00|120.93|121.13|119.24|119.95|447500|118.243
1566999000|2019-08-28 13:30:00|118.23|118.95|117.41|118.41|461700|116.725
1567085400|2019-08-29 13:30:00|119.6|120.3|119.33|119.88|322700|118.174
1567171800|2019-08-30 13:30:00|120.78|120.85|118.6|119.15|598100|117.454
1567517400|2019-09-03 13:30:00|118.81|119.19|118.09|118.31|514500|116.626
1567603800|2019-09-04 13:30:00|119.82|120.66|119.51|120.55|532600|118.834
1567690200|2019-09-05 13:30:00|122.71|123.59|122.41|123.3|568700|121.545
1567776600|2019-09-06 13:30:00|122.82|123.1|121.83|121.94|329100|120.205
1568035800|2019-09-09 13:30:00|122.56|122.66|121.07|121.56|513400|119.83
1568122200|2019-09-10 13:30:00|119.48|120.78|118.91|120.78|600900|119.061
1568208600|2019-09-11 13:30:00|120|120.42|119.56|119.93|1057800|118.223
1568295000|2019-09-12 13:30:00|120.54|121.34|120.07|120.88|492000|119.16
1568381400|2019-09-13 13:30:00|119.97|120.04|118.85|118.96|525900|117.267
1568640600|2019-09-16 13:30:00|117.11|117.71|116.85|117.51|437200|115.838
1568727000|2019-09-17 13:30:00|118.9|120.12|118.77|120.01|376700|118.302
1568813400|2019-09-18 13:30:00|119.6|120.13|118.55|119.68|371000|117.977
1568899800|2019-09-19 13:30:00|120.32|120.72|119.79|119.81|299700|118.105
1568986200|2019-09-20 13:30:00|119.61|120.83|119.03|119.4|1143900|117.701
1569245400|2019-09-23 13:30:00|118.86|119.36|118.63|118.9|644000|117.208
1569331800|2019-09-24 13:30:00|119.68|119.94|118.3|118.68|996400|116.991
1569418200|2019-09-25 13:30:00|117.25|117.5|116.25|117.26|1036200|115.591
1569504600|2019-09-26 13:30:00|117.52|118.11|117|117.66|1813500|115.986
1569591000|2019-09-27 13:30:00|118.97|119.06|116.73|117.44|1339800|115.769
1569850200|2019-09-30 13:30:00|117.26|118.34|117.06|117.87|1270000|116.193
1569936600|2019-10-01 13:30:00|118.12|118.12|116.32|117.15|799100|115.483
1570023000|2019-10-02 13:30:00|114.86|115.02|112.94|113.66|702700|112.042
1570109400|2019-10-03 13:30:00|114.05|115.27|112.89|115.11|505500|113.472
1570195800|2019-10-04 13:30:00|114.98|115.41|114.43|115.37|803700|113.728
1570455000|2019-10-07 13:30:00|114.07|115.05|114.07|114.53|637700|112.9
1570541400|2019-10-08 13:30:00|113.88|114.44|112.8|112.9|797800|111.293
1570627800|2019-10-09 13:30:00|115.85|116.74|115.58|116.05|1061600|114.398
1570714200|2019-10-10 13:30:00|114.96|116.16|114.56|115.25|1062100|113.61
1570800600|2019-10-11 13:30:00|125.72|127.9|125.47|126.2|2234300|124.404
1571059800|2019-10-14 13:30:00|125.94|126.56|125.74|126.05|877700|124.256
1571146200|2019-10-15 13:30:00|125.83|127.89|125.47|127.18|830900|125.37
1571232600|2019-10-16 13:30:00|128.85|129.28|128.47|128.72|1091500|126.888
1571319000|2019-10-17 13:30:00|129.95|130.12|128.35|128.6|972200|126.77
1571405400|2019-10-18 13:30:00|129.78|129.96|127.95|129.13|1655800|127.292
1571664600|2019-10-21 13:30:00|132.98|133.32|131.27|132.71|1210500|130.821
1571751000|2019-10-22 13:30:00|133.31|133.98|131.58|131.8|1092200|129.924
1571837400|2019-10-23 13:30:00|130.91|131.84|130.86|131.66|709100|129.786
1571923800|2019-10-24 13:30:00|131.47|132.18|131.39|131.79|809400|129.914
1572010200|2019-10-25 13:30:00|131.35|132.23|130.95|131.87|569200|129.993
1572269400|2019-10-28 13:30:00|132.57|133.19|132.38|132.77|440900|130.881
1572355800|2019-10-29 13:30:00|131.85|132.43|131.66|131.74|513800|129.865
1572442200|2019-10-30 13:30:00|132.26|133.5|131.18|133.23|485100|131.334
1572528600|2019-10-31 13:30:00|132.73|133.25|132.25|132.58|413800|130.693
1572615000|2019-11-01 13:30:00|133.93|134.26|133.3|133.69|1526900|131.787
1572877800|2019-11-04 14:30:00|134.99|135.23|134.27|134.47|468600|132.556
1572964200|2019-11-05 14:30:00|133.57|133.72|132.66|133.56|486100|131.659
1573050600|2019-11-06 14:30:00|134.86|135.22|134.39|135.11|457600|133.187
1573137000|2019-11-07 14:30:00|134.7|135.69|134.62|135.08|269200|133.158
1573223400|2019-11-08 14:30:00|135.39|136.44|135.11|136.44|327000|134.498
1573482600|2019-11-11 14:30:00|135.96|137.12|135.96|136.78|448700|134.833
1573569000|2019-11-12 14:30:00|135.73|136.25|135.17|135.37|582600|133.444
1573655400|2019-11-13 14:30:00|134.47|134.81|134.13|134.3|450700|132.389
1573741800|2019-11-14 14:30:00|134.15|134.54|133.8|134.41|345400|132.497
1573828200|2019-11-15 14:30:00|134.27|135.65|134.08|135.48|383800|133.552
1574087400|2019-11-18 14:30:00|134.2|135.78|133.67|135.18|731900|133.256
1574173800|2019-11-19 14:30:00|137.01|137.02|135.37|135.74|423600|133.808
1574260200|2019-11-20 14:30:00|135.29|135.96|134.25|135|300900|133.079
1574346600|2019-11-21 14:30:00|135.44|135.93|135.16|135.43|273500|133.503
1574433000|2019-11-22 14:30:00|136.23|136.43|135.22|135.41|225800|133.483
1574692200|2019-11-25 14:30:00|135.79|136.24|135.4|135.74|278700|133.808
1574778600|2019-11-26 14:30:00|135.41|135.86|134.87|135.34|660500|133.414
1574865000|2019-11-27 14:30:00|134.93|135.62|134.53|135.41|443900|133.483
1575037800|2019-11-29 14:30:00|135.46|136.26|135.39|135.95|227700|134.015
1575297000|2019-12-02 14:30:00|134.93|134.93|132.35|133.45|626900|131.551
1575383400|2019-12-03 14:30:00|132.86|134.25|132.59|134.22|654800|132.31
1575469800|2019-12-04 14:30:00|135.24|135.62|134.86|135.54|354600|133.611
1575556200|2019-12-05 14:30:00|135.53|135.58|134.5|134.85|486700|132.931
1575642600|2019-12-06 14:30:00|135.51|135.55|134.68|135|347100|133.079
1575901800|2019-12-09 14:30:00|135.12|135.58|134.8|134.86|227500|132.941
1575988200|2019-12-10 14:30:00|134.25|135.16|134.11|134.7|300600|132.783
1576074600|2019-12-11 14:30:00|134.25|135.15|134.1|134.91|262400|132.99
1576161000|2019-12-12 14:30:00|135.08|136.89|134.81|136.7|680000|134.755
1576247400|2019-12-13 14:30:00|137.03|138.74|136.68|138.5|745400|136.529
1576506600|2019-12-16 14:30:00|138.63|139.48|138.56|139.39|497100|137.406
1576593000|2019-12-17 14:30:00|135.8|135.87|133.91|134.04|1439300|132.132
1576679400|2019-12-18 14:30:00|133.32|133.73|132.61|133.39|663700|131.492
1576765800|2019-12-19 14:30:00|133.03|133.53|132.77|133.08|454100|131.186
1576852200|2019-12-20 14:30:00|133.93|134.44|133.51|134.41|474300|132.497
1577111400|2019-12-23 14:30:00|133.16|134.33|133.03|133.77|296800|131.866
1577197800|2019-12-24 14:30:00|134.12|134.36|133.6|133.6|117900|131.699
1577370600|2019-12-26 14:30:00|133.92|134.58|133.92|134.58|170000|132.665
1577457000|2019-12-27 14:30:00|135.88|135.89|134.74|134.98|357200|133.059
1577716200|2019-12-30 14:30:00|134.66|134.66|132.97|133.39|257200|131.492
1577802600|2019-12-31 14:30:00|133.17|134.08|133.1|133.99|299300|132.083
1577975400|2020-01-02 14:30:00|135.42|137.14|135.4|136.81|2967500|134.863
1578061800|2020-01-03 14:30:00|133.3|134.92|133.3|133.98|507800|132.073
1578321000|2020-01-06 14:30:00|133.16|134.22|133.13|134.2|442900|132.29
1578407400|2020-01-07 14:30:00|134.08|134.35|133.44|133.62|621200|131.718
1578493800|2020-01-08 14:30:00|133.9|135.52|133.76|135.08|513300|133.158
1578580200|2020-01-09 14:30:00|136.49|137.29|136.12|137.13|457800|135.178
1578666600|2020-01-10 14:30:00|137.55|138.07|136.79|136.98|464000|135.031
1578925800|2020-01-13 14:30:00|137.65|138.54|137.33|138.33|555500|136.361
1579012200|2020-01-14 14:30:00|137.5|137.93|137.03|137.25|342100|135.297
1579098600|2020-01-15 14:30:00|137.33|137.68|136.19|136.4|491700|134.459
1579185000|2020-01-16 14:30:00|136.67|137.33|135.91|137.29|1074900|135.336
1579271400|2020-01-17 14:30:00|139.04|139.99|138.75|139.96|507500|137.968
1579617000|2020-01-21 14:30:00|138.9|140.19|138.9|139.54|579500|137.554
1579703400|2020-01-22 14:30:00|140.35|140.67|139.41|139.58|473100|137.594
1579789800|2020-01-23 14:30:00|138.41|138.55|136.69|138.14|622100|136.174
1579876200|2020-01-24 14:30:00|139.67|140.1|138.7|139.06|595700|137.081
1580135400|2020-01-27 14:30:00|134.87|140.45|134.74|136.25|1275600|134.311
1580221800|2020-01-28 14:30:00|132.47|132.71|131.03|132.46|2188800|130.575
1580308200|2020-01-29 14:30:00|131.88|132.4|131.37|131.65|1368500|129.776
1580394600|2020-01-30 14:30:00|130.37|131.31|130.05|130.97|1631500|129.106
1580481000|2020-01-31 14:30:00|132.1|132.18|130.19|130.77|1023600|128.909
1580740200|2020-02-03 14:30:00|131.82|132.91|131.65|132.64|536300|130.752
1580826600|2020-02-04 14:30:00|134.86|136.08|134.68|135.48|418400|133.552
1580913000|2020-02-05 14:30:00|137.49|137.5|136.31|137.42|663700|135.464
1580999400|2020-02-06 14:30:00|136.09|136.91|135.7|136.49|497800|134.548
1581085800|2020-02-07 14:30:00|135.95|136.02|134.64|135.06|511700|133.138
1581345000|2020-02-10 14:30:00|134.68|135.37|134.68|135.23|381200|133.306
1581431400|2020-02-11 14:30:00|136.5|137.32|136.19|136.55|454100|134.607
1581517800|2020-02-12 14:30:00|138.39|138.51|137.61|138.16|464800|136.194
1581604200|2020-02-13 14:30:00|136.28|137.7|136.27|137.45|365800|135.494
1581690600|2020-02-14 14:30:00|137.01|137.87|136.78|137.44|289800|135.484
1582036200|2020-02-18 14:30:00|137.04|138.01|137.01|137.76|457000|135.8
1582122600|2020-02-19 14:30:00|138.49|139.91|138.45|139.7|499500|137.712
1582209000|2020-02-20 14:30:00|138.85|139.4|137.63|138.43|524000|136.46
1582295400|2020-02-21 14:30:00|137.25|137.46|135.94|136.63|379400|134.686
1582554600|2020-02-24 14:30:00|130.33|131.92|130.24|130.92|676500|129.057
1582641000|2020-02-25 14:30:00|130.92|131.12|127.56|127.78|837300|125.962
1582727400|2020-02-26 14:30:00|128.68|129.82|126.7|126.9|802800|125.094
1582813800|2020-02-27 14:30:00|125.22|128.27|124.53|124.81|1581300|123.034
1582900200|2020-02-28 14:30:00|121.22|124.19|120.39|123.57|1394300|121.811
1583159400|2020-03-02 14:30:00|124.13|126.65|121.85|126.53|931600|124.729
1583245800|2020-03-03 14:30:00|127.24|129.14|122.96|123.8|907000|122.038
1583332200|2020-03-04 14:30:00|124.98|125.75|123.35|125.66|840200|123.872
1583418600|2020-03-05 14:30:00|122.54|123.82|120.22|121.28|1395200|119.554
1583505000|2020-03-06 14:30:00|120.27|122.4|119.68|121.49|1255800|119.761
1583760600|2020-03-09 13:30:00|113.61|116.19|110.55|111.5|1571800|109.913
1583847000|2020-03-10 13:30:00|117.48|118.57|113.77|117.99|1521900|116.311
1583933400|2020-03-11 13:30:00|115.31|116.02|111|112.62|1626600|111.017
1584019800|2020-03-12 13:30:00|105.82|107.75|100.68|101.44|1746100|99.996
1584106200|2020-03-13 13:30:00|107.71|108.55|100.23|108.35|1819600|106.808
1584365400|2020-03-16 13:30:00|93.43|103.11|93.42|97.49|1344500|96.103
1584451800|2020-03-17 13:30:00|97.7|102.99|95.34|102.96|1561500|101.495
1584538200|2020-03-18 13:30:00|95.23|98.06|93.23|96.95|1067200|95.57
1584624600|2020-03-19 13:30:00|92.5|96.17|90.9|94.13|1753800|92.79
1584711000|2020-03-20 13:30:00|96.54|99.02|93.8|94.3|1372400|92.958
1584970200|2020-03-23 13:30:00|97.99|100.99|97.14|98.32|1974900|96.921
1585056600|2020-03-24 13:30:00|107.02|107.47|103.77|105.97|1608000|104.462
1585143000|2020-03-25 13:30:00|104.46|108.99|102.5|106.4|1012200|104.886
1585229400|2020-03-26 13:30:00|109.6|115.33|109.6|115.25|1978300|113.61
1585315800|2020-03-27 13:30:00|110.51|112.97|108.81|110.28|881300|108.711
1585575000|2020-03-30 13:30:00|112.09|113.13|110.84|112.9|605100|111.293
1585661400|2020-03-31 13:30:00|111.14|113.24|110.21|110.5|1138600|108.927
1585747800|2020-04-01 13:30:00|107.12|107.94|104.84|105.53|1070500|104.028
1585834200|2020-04-02 13:30:00|103.84|106.07|103.22|104.99|1026700|103.496
1585920600|2020-04-03 13:30:00|104.76|105.55|103.83|105.19|954300|103.693
1586179800|2020-04-06 13:30:00|108.75|112.09|108.65|112.01|1252400|110.416
1586266200|2020-04-07 13:30:00|114.19|114.25|111.55|111.83|929400|110.239
1586352600|2020-04-08 13:30:00|114.07|115.7|112.96|115.02|1214600|113.383
1586439000|2020-04-09 13:30:00|120.08|121.79|119.32|121.41|1371800|119.682
1586784600|2020-04-13 13:30:00|120.1|122.64|119.97|122.38|1060800|120.638
1586871000|2020-04-14 13:30:00|124.59|126.1|122.81|123.33|1110900|121.575
1586957400|2020-04-15 13:30:00|117.49|120.05|117.15|118.65|1144700|116.961
1587043800|2020-04-16 13:30:00|120.43|120.57|118.22|119.28|693300|117.583
1587130200|2020-04-17 13:30:00|122.97|123.69|121.98|123.41|709300|121.654
1587389400|2020-04-20 13:30:00|121.26|124.14|121.24|122.56|919400|120.816
1587475800|2020-04-21 13:30:00|118.93|119.2|114.59|116|1671500|114.349
1587562200|2020-04-22 13:30:00|117.38|117.62|116.4|117.1|996500|115.434
1587648600|2020-04-23 13:30:00|115.23|118.37|115.12|115.15|918200|113.511
1587735000|2020-04-24 13:30:00|116.25|116.56|114.95|116.49|715700|114.832
1587994200|2020-04-27 13:30:00|116.44|117.42|116.1|116.86|657300|115.197
1588080600|2020-04-28 13:30:00|119.23|119.25|116.74|116.86|693500|115.197
1588167000|2020-04-29 13:30:00|117.89|119.69|117.74|119.15|571800|117.454
1588253400|2020-04-30 13:30:00|120.22|120.22|117.56|118.54|651600|116.853
1588339800|2020-05-01 13:30:00|116.86|117.85|116.08|116.97|654300|115.305
1588599000|2020-05-04 13:30:00|115.95|117.22|115.45|117.19|552900|115.522
1588685400|2020-05-05 13:30:00|116.43|118.21|116.2|116.57|757700|114.911
1588771800|2020-05-06 13:30:00|114.7|115.23|113.02|113.15|1047900|111.54
1588858200|2020-05-07 13:30:00|117.03|117.1|115.01|115.22|801900|113.58
1588944600|2020-05-08 13:30:00|116.19|117.07|115.84|116.75|476200|115.089
1589203800|2020-05-11 13:30:00|114.88|116.19|114.73|115.28|408200|113.639
1589290200|2020-05-12 13:30:00|116.23|116.46|114.33|114.42|652600|112.792
1589376600|2020-05-13 13:30:00|116.42|116.49|112.91|114.08|696000|112.457
1589463000|2020-05-14 13:30:00|110.6|113.2|109.82|113.13|653200|111.52
1589549400|2020-05-15 13:30:00|112.32|113.38|111.97|113.21|749500|111.599
1589808600|2020-05-18 13:30:00|116.41|117.93|115.99|117.48|621500|115.808
1589895000|2020-05-19 13:30:00|117.5|118.55|117.19|117.23|742100|115.562
1589981400|2020-05-20 13:30:00|120.13|121.19|119.43|120.3|865100|118.588
1590067800|2020-05-21 13:30:00|118.71|118.95|116.14|116.19|948200|116.19|divid|1.712
1590154200|2020-05-22 13:30:00|115.62|116.62|115.18|116.07|802600|116.07
1590499800|2020-05-26 13:30:00|123.52|123.56|121.07|121.47|957600|121.47
1590586200|2020-05-27 13:30:00|123.59|123.69|121.57|122.98|860300|122.98
1590672600|2020-05-28 13:30:00|123.26|125.21|123.24|123.63|778700|123.63
1590759000|2020-05-29 13:30:00|127.27|128.14|124.91|128.1|1773300|128.1
1591018200|2020-06-01 13:30:00|127.66|128.51|127.18|128.51|664600|128.51
1591104600|2020-06-02 13:30:00|129.35|130.48|128.79|130.46|721400|130.46
1591191000|2020-06-03 13:30:00|131.63|133.99|131.26|133.56|774400|133.56
1591277400|2020-06-04 13:30:00|133.7|135.49|133.57|134.34|842400|134.34
1591363800|2020-06-05 13:30:00|135.81|137.1|135.33|135.82|778700|135.82
1591623000|2020-06-08 13:30:00|135.65|136.68|134.72|136.61|565500|136.61
1591709400|2020-06-09 13:30:00|137.38|137.92|136.24|136.74|664000|136.74
1591795800|2020-06-10 13:30:00|137.59|137.87|136.11|136.58|603700|136.58
1591882200|2020-06-11 13:30:00|135.6|135.66|129.37|129.5|1119100|129.5
1591968600|2020-06-12 13:30:00|131.93|132.42|127.64|130.14|1082100|130.14
1592227800|2020-06-15 13:30:00|127.97|131.39|127.54|130.42|795700|130.42
1592314200|2020-06-16 13:30:00|133.54|134.86|131.91|133.53|709100|133.53
1592400600|2020-06-17 13:30:00|135.13|135.74|133.91|134.52|648100|134.52
1592487000|2020-06-18 13:30:00|134.94|135.6|133.75|135.14|446900|135.14
1592573400|2020-06-19 13:30:00|138.94|139.55|135.98|137.03|1036100|137.03
1592832600|2020-06-22 13:30:00|139.23|140.99|138.56|140.98|1635000|140.98
1592919000|2020-06-23 13:30:00|142.6|143.05|140.71|141.07|1356900|141.07
1593005400|2020-06-24 13:30:00|138.54|139.36|134.92|135.85|858000|135.85
1593091800|2020-06-25 13:30:00|134.85|137.98|134.09|137.66|929700|137.66
1593178200|2020-06-26 13:30:00|138.61|138.82|135.96|136.78|450300|136.78
1593437400|2020-06-29 13:30:00|138.08|138.8|136.76|138.43|626600|138.43
1593523800|2020-06-30 13:30:00|138.22|140.43|137.88|140|463800|140
1593610200|2020-07-01 13:30:00|138.62|140.78|138.4|140.08|472000|140.08
1593696600|2020-07-02 13:30:00|142.64|143.62|142.4|142.85|536500|142.85
1594042200|2020-07-06 13:30:00|147.21|147.91|146.43|147.56|695300|147.56
1594128600|2020-07-07 13:30:00|145.04|145.71|143.92|144.06|670200|144.06
1594215000|2020-07-08 13:30:00|145.2|147.2|144.91|146.95|433500|146.95
1594301400|2020-07-09 13:30:00|155.43|155.6|151.28|152.67|1718400|152.67
1594387800|2020-07-10 13:30:00|152.71|153.5|151.33|153.49|714100|153.49
1594647000|2020-07-13 13:30:00|155.62|156.29|150.43|150.93|989100|150.93
1594733400|2020-07-14 13:30:00|151.29|153.94|151.06|153.85|776300|153.85
1594819800|2020-07-15 13:30:00|155.52|157.23|154.67|156.61|944200|156.61
1594906200|2020-07-16 13:30:00|155.55|156.58|154.52|155.12|476100|155.12
1594992600|2020-07-17 13:30:00|155.48|156.59|154.66|156.28|456800|156.28