1025530200|2002-07-01 13:30:00|30.5|30.54|29.7|29.77|196800|15.699
1025616600|2002-07-02 13:30:00|29.5|29.52|28.6|28.85|54500|15.214
1025703000|2002-07-03 13:30:00|29|29.29|28.3|28.6|61900|15.082
1025875800|2002-07-05 13:30:00|30.15|30.4|30.15|30.4|11700|16.031
1026135000|2002-07-08 13:30:00|31.19|31.55|30.95|31.25|77400|16.479
1026221400|2002-07-09 13:30:00|30.98|31.25|30.6|31.25|17700|16.479
1026307800|2002-07-10 13:30:00|30.5|30.58|29.4|29.6|129000|15.609
1026394200|2002-07-11 13:30:00|28.12|28.7|27.8|28.5|165100|15.029
1026480600|2002-07-12 13:30:00|28.48|28.48|27.7|27.7|36600|14.607
1026739800|2002-07-15 13:30:00|28.85|29.4|26.9|27.32|145500|14.407
1026826200|2002-07-16 13:30:00|27.6|28.05|26.85|27.85|123700|14.686
1026912600|2002-07-17 13:30:00|28.25|29.19|28.1|28.8|50700|15.187
1026999000|2002-07-18 13:30:00|29.4|30.2|29.4|30|213700|15.82
1027085400|2002-07-19 13:30:00|29.39|29.95|29.18|29.3|472600|15.451
1027344600|2002-07-22 13:30:00|28.13|28.34|27.5|28|80700|14.766
1027431000|2002-07-23 13:30:00|25.85|26.55|25.67|25.91|223500|13.663
1027517400|2002-07-24 13:30:00|25.55|27.1|24.9|27.1|60800|14.291
1027603800|2002-07-25 13:30:00|26.87|27.15|25.9|26.4|113000|13.922
1027690200|2002-07-26 13:30:00|26.1|26.86|26.1|26.86|12200|14.164
1027949400|2002-07-29 13:30:00|28.25|29.7|28.25|29.53|66800|15.572
1028035800|2002-07-30 13:30:00|28.95|30.03|28.95|29.75|37300|15.688
1028122200|2002-07-31 13:30:00|29.4|29.6|28.71|29.3|79400|15.451
1028208600|2002-08-01 13:30:00|29.7|29.7|28.5|28.7|21500|15.135
1028295000|2002-08-02 13:30:00|29.2|29.5|28.8|28.8|23800|15.187
1028554200|2002-08-05 13:30:00|29.8|29.95|28.72|28.72|221500|15.145
1028640600|2002-08-06 13:30:00|28.9|30.4|28.9|30.2|143200|15.926
1028727000|2002-08-07 13:30:00|31.18|31.6|31.09|31.6|150900|16.664
1028813400|2002-08-08 13:30:00|30.65|31.4|30.45|31.2|31300|16.453
1028899800|2002-08-09 13:30:00|30.45|32.3|30.45|32.1|105800|16.928
1029159000|2002-08-12 13:30:00|31.11|31.71|30.6|31.58|153900|16.653
1029245400|2002-08-13 13:30:00|31.17|32.8|31.15|31.8|157700|16.769
1029331800|2002-08-14 13:30:00|31.88|32.29|31.1|32.08|119000|16.917
1029418200|2002-08-15 13:30:00|31.9|32.15|31.65|31.85|48700|16.796
1029504600|2002-08-16 13:30:00|31.65|32.3|31.47|32|77400|16.875
1029763800|2002-08-19 13:30:00|31.2|32.2|31.2|31.99|36900|16.87
1029850200|2002-08-20 13:30:00|30.5|30.66|30.3|30.3|24800|15.978
1029936600|2002-08-21 13:30:00|30.85|31.09|30.45|31.05|68700|16.374
1030023000|2002-08-22 13:30:00|30.89|31.7|30.6|31.51|59200|16.617
1030109400|2002-08-23 13:30:00|30.65|30.94|30.59|30.92|122100|16.305
1030368600|2002-08-26 13:30:00|31.1|31.39|29.9|30.25|37300|15.952
1030455000|2002-08-27 13:30:00|30.33|31.4|30.3|31|18200|16.348
1030541400|2002-08-28 13:30:00|30.1|30.28|29.8|30.1|27700|15.873
1030627800|2002-08-29 13:30:00|29.15|29.67|29|29.4|54100|15.504
1030714200|2002-08-30 13:30:00|29.46|30.45|29.4|30.4|92000|16.031
1031059800|2002-09-03 13:30:00|27.3|27.3|26.5|27.05|124400|14.265
1031146200|2002-09-04 13:30:00|27.4|28.2|27.4|28.2|84300|14.871
1031232600|2002-09-05 13:30:00|27.25|28.6|26.9|27.76|77700|14.639
1031319000|2002-09-06 13:30:00|28|28.91|27.87|28.89|60700|15.235
1031578200|2002-09-09 13:30:00|28.17|28.6|28.1|28.52|222700|15.04
1031664600|2002-09-10 13:30:00|28.58|29.13|28.58|29.08|199200|15.335
1031751000|2002-09-11 13:30:00|30.55|30.55|30.15|30.2|186900|15.926
1031837400|2002-09-12 13:30:00|29.5|29.53|29.05|29.25|207300|15.425
1031923800|2002-09-13 13:30:00|28.55|28.6|27.6|28.21|218700|14.876
1032183000|2002-09-16 13:30:00|28.16|28.5|27.75|28.45|78600|15.003
1032269400|2002-09-17 13:30:00|28.33|28.4|28|28.25|15900|14.897
1032355800|2002-09-18 13:30:00|27.9|28.25|27.54|27.95|42000|14.739
1032442200|2002-09-19 13:30:00|26.65|27.65|26.65|27.1|61100|14.291
1032528600|2002-09-20 13:30:00|27.58|27.85|26.8|27.41|14200|14.454
1032787800|2002-09-23 13:30:00|26.56|26.65|25.95|26.45|109100|13.948
1032874200|2002-09-24 13:30:00|25.35|26.5|25.35|26.2|62300|13.816
1032960600|2002-09-25 13:30:00|27|27.75|26.7|27.5|73000|14.502
1033047000|2002-09-26 13:30:00|28.2|29.2|27.63|28.92|34500|15.251
1033133400|2002-09-27 13:30:00|28.48|29.05|28|28.3|99300|14.924
1033392600|2002-09-30 13:30:00|28.11|28.8|27.66|28.5|215600|15.029
1033479000|2002-10-01 13:30:00|29.05|30.27|28.84|30.23|262200|15.942
1033565400|2002-10-02 13:30:00|29.99|30.89|29.85|29.85|92100|15.741
1033651800|2002-10-03 13:30:00|29.9|30.5|29.45|29.75|23800|15.688
1033738200|2002-10-04 13:30:00|29.05|29.2|28.58|28.75|48500|15.161
1033997400|2002-10-07 13:30:00|28.4|28.6|28.05|28.05|37100|14.792
1034083800|2002-10-08 13:30:00|28.6|28.8|28.1|28.76|96800|15.166
1034170200|2002-10-09 13:30:00|28.47|28.95|28.37|28.58|38500|15.071
1034256600|2002-10-10 13:30:00|28.19|29.71|28.15|29.7|113700|15.662
1034343000|2002-10-11 13:30:00|29.26|30.36|28.75|29.72|172800|15.673
1034602200|2002-10-14 13:30:00|29.85|30.41|29.85|30.19|114200|15.92
1034688600|2002-10-15 13:30:00|30.65|31.58|30.47|31.53|91600|16.627
1034775000|2002-10-16 13:30:00|31|31.1|30.38|30.6|142500|16.137
1034861400|2002-10-17 13:30:00|30.95|30.95|29.75|30.35|13900|16.005
1034947800|2002-10-18 13:30:00|29.75|29.89|29.4|29.8|62400|15.715
1035207000|2002-10-21 13:30:00|29.69|30.68|29.69|30.55|94300|16.11
1035293400|2002-10-22 13:30:00|30.4|31.35|30.15|30.5|95100|16.084
1035379800|2002-10-23 13:30:00|29.5|29.7|29.26|29.58|65600|15.599
1035466200|2002-10-24 13:30:00|29.58|29.9|29.4|29.55|28300|15.583
1035552600|2002-10-25 13:30:00|29.95|30.29|29.6|29.96|12200|15.799
1035815400|2002-10-28 14:30:00|29.8|30.39|29.65|30|31100|15.82
1035901800|2002-10-29 14:30:00|29.5|29.65|28.8|29.49|20600|15.551
1035988200|2002-10-30 14:30:00|29.31|30.08|29.2|29.8|13700|15.715
1036074600|2002-10-31 14:30:00|30.38|30.9|30.3|30.4|36900|16.031
1036161000|2002-11-01 14:30:00|30.5|30.85|30.25|30.84|20300|16.263
1036420200|2002-11-04 14:30:00|30.28|31.1|29.93|30.71|35400|16.195
1036506600|2002-11-05 14:30:00|30.7|31.65|30.6|31.3|32400|16.506
1036593000|2002-11-06 14:30:00|30.35|30.8|30.1|30.8|30900|16.242
1036679400|2002-11-07 14:30:00|29.85|30.18|29.36|29.41|32900|15.509
1036765800|2002-11-08 14:30:00|29.1|29.28|28.6|29.05|46000|15.319
1037025000|2002-11-11 14:30:00|28.93|29.18|28.7|28.87|114400|15.224
1037111400|2002-11-12 14:30:00|28.5|28.95|28.27|28.71|110600|15.14
1037197800|2002-11-13 14:30:00|27.95|28.62|27.94|28.18|21400|14.86
1037284200|2002-11-14 14:30:00|29.2|29.7|29.15|29.55|24300|15.583
1037370600|2002-11-15 14:30:00|29.35|30.6|29.35|30.3|76200|15.978
1037629800|2002-11-18 14:30:00|30.55|30.78|30.53|30.56|60600|16.116
1037716200|2002-11-19 14:30:00|30.21|30.4|29.85|30.01|36700|15.826
1037802600|2002-11-20 14:30:00|29.3|30.08|29.11|30.03|57000|15.836
1037889000|2002-11-21 14:30:00|30.05|30.25|29.96|30.1|36100|15.873
1037975400|2002-11-22 14:30:00|29.85|30.3|29.85|30.08|44000|15.862
1038234600|2002-11-25 14:30:00|29.36|29.95|29.36|29.7|41600|15.662
1038321000|2002-11-26 14:30:00|29.5|29.5|28.66|28.7|50100|15.135
1038407400|2002-11-27 14:30:00|28.9|29.87|28.9|29.61|89900|15.615
1038580200|2002-11-29 14:30:00|29.45|29.63|29.16|29.3|30300|15.451
1038839400|2002-12-02 14:30:00|29|29|28.44|28.85|42700|15.214
1038925800|2002-12-03 14:30:00|28.3|28.3|27.72|27.72|35400|14.618
1039012200|2002-12-04 14:30:00|28.5|29.25|28.3|28.75|44600|15.161
1039098600|2002-12-05 14:30:00|28.81|29.02|28.15|28.22|29600|14.882
1039185000|2002-12-06 14:30:00|27.9|28.96|27.9|28.58|77400|15.071
1039444200|2002-12-09 14:30:00|28.15|28.2|27.76|27.76|12600|14.639
1039530600|2002-12-10 14:30:00|28.2|28.91|28.15|28.81|68700|15.193
1039617000|2002-12-11 14:30:00|28.62|29.01|28.62|29|19300|15.293
1039703400|2002-12-12 14:30:00|28.32|29|28.2|28.94|22100|15.261
1039789800|2002-12-13 14:30:00|28.73|28.85|28.44|28.62|31900|15.093
1040049000|2002-12-16 14:30:00|29|30.35|28.97|29.81|97000|15.72
1040135400|2002-12-17 14:30:00|29.82|29.82|29.23|29.4|24800|15.504
1040221800|2002-12-18 14:30:00|29.3|29.6|29.3|29.54|144000|15.578
1040308200|2002-12-19 14:30:00|29.48|29.48|28.4|28.7|92100|15.135
1040394600|2002-12-20 14:30:00|29.05|30.25|28.97|29.93|139900|15.783
1040653800|2002-12-23 14:30:00|29.75|30.7|29.69|30.3|55700|15.978
1040740200|2002-12-24 14:30:00|30.2|30.5|30.1|30.33|22400|15.994
1040913000|2002-12-26 14:30:00|30.3|30.35|30.05|30.15|6600|15.899
1040999400|2002-12-27 14:30:00|30.11|30.11|29.45|29.9|24800|15.768
1041258600|2002-12-30 14:30:00|29.9|30.45|29.45|30.45|17400|16.058
1041345000|2002-12-31 14:30:00|30.15|30.59|29.7|30.4|69900|16.031
1041517800|2003-01-02 14:30:00|30.05|32|29.8|31.04|165700|16.369
1041604200|2003-01-03 14:30:00|30.26|30.5|30.06|30.25|93400|15.952
1041863400|2003-01-06 14:30:00|30.09|31|30.04|30.95|65700|16.321
1041949800|2003-01-07 14:30:00|30.04|30.2|29.75|29.9|65600|15.768
1042036200|2003-01-08 14:30:00|29.32|29.32|28.84|29.08|33400|15.335
1042122600|2003-01-09 14:30:00|29.28|30.16|29.28|29.99|49900|15.815
1042209000|2003-01-10 14:30:00|29.56|30.04|29.5|29.95|11000|15.794
1042468200|2003-01-13 14:30:00|29.95|30.01|29.64|29.65|15400|15.636
1042554600|2003-01-14 14:30:00|29.35|29.7|29.12|29.6|24400|15.609
1042641000|2003-01-15 14:30:00|29.15|29.3|28.91|28.98|8900|15.282
1042727400|2003-01-16 14:30:00|28.63|28.63|28.25|28.6|75100|15.082
1042813800|2003-01-17 14:30:00|28.09|28.27|27.75|27.78|26800|14.65
1043159400|2003-01-21 14:30:00|27.34|27.35|27|27.1|159700|14.291
1043245800|2003-01-22 14:30:00|26.85|26.91|26.5|26.7|60700|14.08
1043332200|2003-01-23 14:30:00|26.75|26.81|26.44|26.81|92100|14.138
1043418600|2003-01-24 14:30:00|26.27|26.3|25.6|25.6|45900|13.5
1043677800|2003-01-27 14:30:00|25.12|25.19|24.84|24.96|140300|13.162
1043764200|2003-01-28 14:30:00|24.6|24.85|24.38|24.85|51100|13.104
1043850600|2003-01-29 14:30:00|25.15|26.75|25.1|26.69|103500|14.075
1043937000|2003-01-30 14:30:00|26.39|26.8|26.21|26.54|731200|13.996
1044023400|2003-01-31 14:30:00|25.94|26.75|25.79|26.75|524400|14.106
1044282600|2003-02-03 14:30:00|26.2|26.47|26.05|26.26|64300|13.848
1044369000|2003-02-04 14:30:00|25.7|25.73|25.26|25.46|93200|13.426
1044455400|2003-02-05 14:30:00|25.07|25.47|24.77|25.13|66700|13.252
1044541800|2003-02-06 14:30:00|25.2|25.5|25.01|25.31|46700|13.347
1044628200|2003-02-07 14:30:00|24.65|24.65|24|24.06|264300|12.688
1044887400|2003-02-10 14:30:00|23.55|23.56|23.05|23.33|49600|12.303
1044973800|2003-02-11 14:30:00|23.47|23.75|22.95|23.2|40300|12.234
1045060200|2003-02-12 14:30:00|22.88|23.25|22.84|23|39100|12.129
1045146600|2003-02-13 14:30:00|22.82|22.95|22.53|22.8|16700|12.023
1045233000|2003-02-14 14:30:00|22.66|23.33|22.6|23.01|44900|12.134
1045578600|2003-02-18 14:30:00|25.66|26.41|25.65|26.23|50800|13.832
1045665000|2003-02-19 14:30:00|25.5|25.62|25.2|25.25|124000|13.315
1045751400|2003-02-20 14:30:00|25.7|25.81|25.52|25.58|111600|13.489
1045837800|2003-02-21 14:30:00|25.7|27|25.67|27|37800|14.238
1046097000|2003-02-24 14:30:00|26.34|26.7|26.2|26.2|48900|13.816
1046183400|2003-02-25 14:30:00|25.98|26.13|25.5|26.13|110100|13.779
1046269800|2003-02-26 14:30:00|25.71|26|25.5|25.7|183400|13.553
1046356200|2003-02-27 14:30:00|25.74|26.34|25.74|25.9|109900|13.658
1046442600|2003-02-28 14:30:00|26.46|26.92|26.45|26.7|18800|14.08
1046701800|2003-03-03 14:30:00|26.7|27.1|26.62|27.05|28400|14.265
1046788200|2003-03-04 14:30:00|25.8|26.5|25.7|25.92|31100|13.669
1046874600|2003-03-05 14:30:00|25.89|26.1|25.89|26|49700|13.711
1046961000|2003-03-06 14:30:00|25.46|26.11|25.46|25.89|73300|13.653
1047047400|2003-03-07 14:30:00|25.61|26.26|25.5|25.96|10800|13.69
1047306600|2003-03-10 14:30:00|25.6|25.62|24.7|24.86|55900|13.11
1047393000|2003-03-11 14:30:00|23.85|24.42|23.65|24.16|130200|12.741
1047479400|2003-03-12 14:30:00|23.07|23.86|23.07|23.72|85500|12.509
1047565800|2003-03-13 14:30:00|23.97|24.99|23.82|24.9|60500|13.131
1047652200|2003-03-14 14:30:00|24.58|25.5|24.15|25.22|99300|13.3
1047911400|2003-03-17 14:30:00|24.79|26.6|24.71|26.18|63100|13.806
1047997800|2003-03-18 14:30:00|26.1|26.1|25.32|25.61|116900|13.505
1048084200|2003-03-19 14:30:00|26.13|26.4|25.82|26.3|24700|13.869
1048170600|2003-03-20 14:30:00|26.49|26.76|26.34|26.64|31500|14.048
1048257000|2003-03-21 14:30:00|27.17|28.2|27.17|27.73|76800|14.623
1048516200|2003-03-24 14:30:00|26.99|27.09|25.9|26.01|79500|13.716
1048602600|2003-03-25 14:30:00|26.26|27.22|26.18|26.9|64900|14.185
1048689000|2003-03-26 14:30:00|26.46|26.8|26.33|26.64|29300|14.048
1048775400|2003-03-27 14:30:00|25.4|26.09|25.3|26.05|160100|13.737
1048861800|2003-03-28 14:30:00|26.04|26.65|26|26.45|50500|13.948
1049121000|2003-03-31 14:30:00|25.3|25.69|25.06|25.55|84300|13.474
1049207400|2003-04-01 14:30:00|25.79|26.02|25.65|26.02|29800|13.721
1049293800|2003-04-02 14:30:00|26.9|27.5|26.9|27.5|90400|14.502
1049380200|2003-04-03 14:30:00|27.2|27.65|27.05|27.3|57200|14.396
1049466600|2003-04-04 14:30:00|28.19|28.5|28.02|28.31|86700|14.929
1049722200|2003-04-07 13:30:00|29.12|29.19|28.54|28.55|122000|15.056
1049808600|2003-04-08 13:30:00|29|29.45|28.96|29.25|32400|15.425
1049895000|2003-04-09 13:30:00|28.88|29.35|28.67|28.75|27100|15.161
1049981400|2003-04-10 13:30:00|28.7|28.87|28.2|28.45|14600|15.003
1050067800|2003-04-11 13:30:00|28.63|28.73|28.09|28.26|26600|14.903
1050327000|2003-04-14 13:30:00|28.6|29.26|28.6|29.05|83400|15.319
1050413400|2003-04-15 13:30:00|29.41|29.99|29.41|29.99|63100|15.815
1050499800|2003-04-16 13:30:00|29.27|29.35|28.7|28.7|21000|15.135
1050586200|2003-04-17 13:30:00|29.3|30|29.3|29.83|72500|15.731
1050931800|2003-04-21 13:30:00|29.86|30.03|29.8|29.95|16400|15.794
1051018200|2003-04-22 13:30:00|29.35|29.76|29.2|29.74|102300|15.683
1051104600|2003-04-23 13:30:00|29.43|29.96|29.24|29.96|166900|15.799
1051191000|2003-04-24 13:30:00|28.7|29.05|28.65|28.91|33300|15.245
1051277400|2003-04-25 13:30:00|28.95|28.95|28.46|28.51|17600|15.035
1051536600|2003-04-28 13:30:00|28.21|29.24|28.17|29.21|26400|15.404
1051623000|2003-04-29 13:30:00|29.24|29.6|28.94|29.2|150000|15.398
1051709400|2003-04-30 13:30:00|29.73|30.1|29.73|30.01|101800|15.826
1051795800|2003-05-01 13:30:00|29.9|30.1|29.6|30|11600|15.82
1051882200|2003-05-02 13:30:00|29.99|30.38|29.81|30.31|37800|15.984
1052141400|2003-05-05 13:30:00|30.8|31.24|30.8|31.15|46300|16.427
1052227800|2003-05-06 13:30:00|31.15|31.9|31.11|31.79|47100|16.764
1052314200|2003-05-07 13:30:00|31.28|31.33|30.95|31|26700|16.348
1052400600|2003-05-08 13:30:00|30.6|30.99|30.21|30.35|63800|16.005
1052487000|2003-05-09 13:30:00|30.38|31.36|30.35|31.22|17800|16.464
1052746200|2003-05-12 13:30:00|30.93|31.57|30.84|31.4|191600|16.559
1052832600|2003-05-13 13:30:00|30.6|31.1|30.39|31.03|40300|16.363
1052919000|2003-05-14 13:30:00|30.81|30.89|30.35|30.71|23900|16.195
1053005400|2003-05-15 13:30:00|30.48|31.05|30.4|30.83|24100|16.258
1053091800|2003-05-16 13:30:00|31.23|31.6|31|31.3|13000|16.506
1053351000|2003-05-19 13:30:00|31.11|31.11|29.81|29.97|57200|15.804
1053437400|2003-05-20 13:30:00|29.5|30|29.27|29.51|34300|15.562
1053523800|2003-05-21 13:30:00|29.57|29.94|29.42|29.8|59300|15.715
1053610200|2003-05-22 13:30:00|30.05|30.35|29.85|30.21|31000|15.931
1053696600|2003-05-23 13:30:00|30.25|30.5|30.15|30.32|9800|15.989
1054042200|2003-05-27 13:30:00|29.9|30.6|29.87|30.5|45200|16.084
1054128600|2003-05-28 13:30:00|30.81|31.4|30.4|31|41700|16.599|divid|0.462
1054215000|2003-05-29 13:30:00|31.2|31.55|31.16|31.52|52400|16.877
1054301400|2003-05-30 13:30:00|31.52|32.2|31.4|32.03|54600|17.151
1054560600|2003-06-02 13:30:00|32.25|32.56|31.9|32.1|133700|17.188
1054647000|2003-06-03 13:30:00|32.48|32.65|32.26|32.54|42500|17.424
1054733400|2003-06-04 13:30:00|32.28|32.94|32.18|32.9|88800|17.616
1054819800|2003-06-05 13:30:00|31.95|32.16|31.78|32.02|59300|17.145
1054906200|2003-06-06 13:30:00|31.71|31.77|30.94|31.12|65800|16.663
1055165400|2003-06-09 13:30:00|30.73|30.95|30.55|30.6|21800|16.385
1055251800|2003-06-10 13:30:00|30.85|30.95|30.46|30.79|36000|16.487
1055338200|2003-06-11 13:30:00|31.1|31.3|30.92|31.16|19600|16.685
1055424600|2003-06-12 13:30:00|31.68|32.09|31.65|31.82|52600|17.038
1055511000|2003-06-13 13:30:00|32.49|32.52|31.65|32|21100|17.134
1055770200|2003-06-16 13:30:00|32.14|32.66|31.85|32.53|92500|17.418
1055856600|2003-06-17 13:30:00|32.86|33.2|32.65|32.65|336500|17.483
1055943000|2003-06-18 13:30:00|33.29|33.67|33.03|33.28|60500|17.82
1056029400|2003-06-19 13:30:00|33.21|33.21|32.65|32.7|45900|17.509
1056115800|2003-06-20 13:30:00|32.6|32.73|32.14|32.14|22300|17.209
1056375000|2003-06-23 13:30:00|31.13|31.13|30.46|30.75|59000|16.465
1056461400|2003-06-24 13:30:00|30.45|30.81|30.45|30.6|11100|16.385
1056547800|2003-06-25 13:30:00|30.25|30.8|30.01|30.01|19000|16.069
1056634200|2003-06-26 13:30:00|30.11|30.42|29.9|30.1|25700|16.117
1056720600|2003-06-27 13:30:00|29.56|29.59|29|29.22|21700|15.646
1056979800|2003-06-30 13:30:00|29.28|29.45|29.1|29.15|43200|15.608
1057066200|2003-07-01 13:30:00|29.25|29.84|29.03|29.8|167600|15.956
1057152600|2003-07-02 13:30:00|30.15|30.24|29.81|30.19|497100|16.165
1057239000|2003-07-03 13:30:00|29.84|30.3|29.65|30.04|333600|16.085
1057584600|2003-07-07 13:30:00|29.75|30.29|29.57|30.05|18500|16.09
1057671000|2003-07-08 13:30:00|29.8|30.1|29.75|30.06|8600|16.096
1057757400|2003-07-09 13:30:00|29.87|30.1|29.8|29.95|273900|16.037
1057843800|2003-07-10 13:30:00|29.93|30.1|29.93|30.07|23400|16.101
1057930200|2003-07-11 13:30:00|30.1|30.39|30.09|30.31|18700|16.23
1058189400|2003-07-14 13:30:00|30.17|30.48|30.01|30.34|14600|16.246
1058275800|2003-07-15 13:30:00|29.91|29.91|28.8|28.95|67500|15.501
1058362200|2003-07-16 13:30:00|29.31|29.31|28.92|28.94|8400|15.496
1058448600|2003-07-17 13:30:00|29.17|29.35|29.1|29.29|142100|15.683
1058535000|2003-07-18 13:30:00|29.35|29.65|29.08|29.65|25100|15.876
1058794200|2003-07-21 13:30:00|29.49|29.54|29.24|29.47|86500|15.78
1058880600|2003-07-22 13:30:00|29.6|29.92|29.43|29.92|49400|16.021
1058967000|2003-07-23 13:30:00|29.87|29.98|29.46|29.98|20700|16.053
1059053400|2003-07-24 13:30:00|30.05|30.64|30|30.37|73700|16.262
1059139800|2003-07-25 13:30:00|30.2|30.2|29.7|30.15|40300|16.144
1059399000|2003-07-28 13:30:00|29.81|30.01|29.43|29.84|129800|15.978
1059485400|2003-07-29 13:30:00|29.71|29.8|29.35|29.75|655100|15.93
1059571800|2003-07-30 13:30:00|29.09|29.09|28.66|28.75|84000|15.394
1059658200|2003-07-31 13:30:00|28.75|28.75|27.9|27.97|45800|14.977
1059744600|2003-08-01 13:30:00|27.99|28.14|27.71|27.79|28800|14.88
1060003800|2003-08-04 13:30:00|28.3|28.3|27.55|28|19400|14.993
1060090200|2003-08-05 13:30:00|27.9|28.06|27.8|27.91|11500|14.944
1060176600|2003-08-06 13:30:00|27.62|27.66|27.25|27.4|16500|14.671
1060263000|2003-08-07 13:30:00|27.46|27.7|27.33|27.54|76800|14.746
1060349400|2003-08-08 13:30:00|27.65|27.95|27.3|27.6|46900|14.778
1060608600|2003-08-11 13:30:00|27.3|27.55|27.29|27.53|16100|14.741
1060695000|2003-08-12 13:30:00|27.34|27.41|26.95|27.24|33100|14.586
1060781400|2003-08-13 13:30:00|27.41|27.64|27.22|27.4|21300|14.671
1060867800|2003-08-14 13:30:00|27.7|28.19|27.7|28.1|39000|15.046
1060954200|2003-08-15 13:30:00|27.84|28.15|27.8|28.12|10100|15.057
1061213400|2003-08-18 13:30:00|27.5|27.95|27.5|27.95|13600|14.966
1061299800|2003-08-19 13:30:00|27.6|27.6|27|27.33|67500|14.634
1061386200|2003-08-20 13:30:00|26.8|27.04|26.8|26.87|19900|14.388
1061472600|2003-08-21 13:30:00|27.05|27.08|26.79|26.86|25400|14.382
1061559000|2003-08-22 13:30:00|26.82|27.25|26.7|26.83|47900|14.366
1061818200|2003-08-25 13:30:00|26.84|26.84|26.48|26.57|35400|14.227
1061904600|2003-08-26 13:30:00|26.17|26.6|26.02|26.5|181500|14.189
1061991000|2003-08-27 13:30:00|26.91|27.31|26.9|27.31|44800|14.623
1062077400|2003-08-28 13:30:00|27.62|28.01|27.62|27.9|77000|14.939
1062163800|2003-08-29 13:30:00|27.89|28.37|27.89|28.18|33000|15.089
1062509400|2003-09-02 13:30:00|28.2|28.8|27.97|28.7|38000|15.367
1062595800|2003-09-03 13:30:00|28.34|28.65|28.1|28.5|183000|15.26
1062682200|2003-09-04 13:30:00|28.3|28.79|28.24|28.78|18900|15.41
1062768600|2003-09-05 13:30:00|29|29.21|28.95|29.2|31800|15.635
1063027800|2003-09-08 13:30:00|29.11|29.55|29|29.5|23900|15.796
1063114200|2003-09-09 13:30:00|29.69|30.26|29.69|29.86|23600|15.989
1063200600|2003-09-10 13:30:00|30.72|30.91|30.65|30.71|44900|16.444
1063287000|2003-09-11 13:30:00|30.64|30.64|30.2|30.2|43600|16.171
1063373400|2003-09-12 13:30:00|30.45|30.79|30.45|30.6|15300|16.385
1063632600|2003-09-15 13:30:00|30.95|31.13|30.9|31.02|23400|16.61
1063719000|2003-09-16 13:30:00|30.92|31.2|30.75|31.15|33100|16.679
1063805400|2003-09-17 13:30:00|31.4|31.55|31.33|31.39|18800|16.808
1063891800|2003-09-18 13:30:00|31.85|32|31.7|32|74000|17.134
1063978200|2003-09-19 13:30:00|31.85|32|31.72|31.97|109300|17.118
1064237400|2003-09-22 13:30:00|31.63|31.63|31.03|31.15|141100|16.679
1064323800|2003-09-23 13:30:00|31.1|31.39|30.97|31.33|88300|16.776
1064410200|2003-09-24 13:30:00|31.15|31.15|30.41|30.59|119400|16.379
1064496600|2003-09-25 13:30:00|30.75|31.01|30.57|30.8|26000|16.492
1064583000|2003-09-26 13:30:00|30.65|30.9|30.5|30.8|16700|16.492
1064842200|2003-09-29 13:30:00|30.3|30.51|30.19|30.45|163000|16.305
1064928600|2003-09-30 13:30:00|30.59|30.7|30.15|30.22|61700|16.181
1065015000|2003-10-01 13:30:00|30.47|31.12|30.43|31.05|54800|16.626
1065101400|2003-10-02 13:30:00|30.39|30.73|30.26|30.53|38700|16.347
1065187800|2003-10-03 13:30:00|31.12|31.78|31.05|31.71|37500|16.979
1065447000|2003-10-06 13:30:00|30.95|31.38|30.87|31.34|151300|16.781
1065533400|2003-10-07 13:30:00|30.69|31.09|30.5|31.05|62000|16.626
1065619800|2003-10-08 13:30:00|31.2|31.2|30.67|30.86|25300|16.524
1065706200|2003-10-09 13:30:00|30.95|31.41|30.95|31.1|24200|16.653
1065792600|2003-10-10 13:30:00|31.06|31.39|31.06|31.28|28700|16.749
1066051800|2003-10-13 13:30:00|31.11|31.36|31.02|31.25|14700|16.733
1066138200|2003-10-14 13:30:00|30.8|31.26|30.75|31.05|28000|16.626
1066224600|2003-10-15 13:30:00|31|31.1|30.63|30.97|39000|16.583
1066311000|2003-10-16 13:30:00|30.87|31.2|30.64|30.98|62000|16.588
1066397400|2003-10-17 13:30:00|30.8|30.92|30.65|30.69|35300|16.433
1066656600|2003-10-20 13:30:00|30.56|31.3|30.56|31.12|37700|16.663
1066743000|2003-10-21 13:30:00|31.54|31.89|31.36|31.8|134900|17.027
1066829400|2003-10-22 13:30:00|31.02|31.07|30.64|30.8|135600|16.492
1066915800|2003-10-23 13:30:00|30.39|30.8|30.33|30.6|79400|16.385
1067002200|2003-10-24 13:30:00|30.53|30.85|30.45|30.78|33400|16.481
1067265000|2003-10-27 14:30:00|31.11|31.33|30.84|30.93|47000|16.562
1067351400|2003-10-28 14:30:00|30.84|31.34|30.84|31.18|39600|16.695
1067437800|2003-10-29 14:30:00|30.96|31.4|30.9|31.18|16100|16.695
1067524200|2003-10-30 14:30:00|31.57|31.6|31.22|31.24|50100|16.728
1067610600|2003-10-31 14:30:00|30.55|31.01|30.34|30.9|69700|16.545
1067869800|2003-11-03 14:30:00|31.4|31.6|31.05|31.2|32600|16.706
1067956200|2003-11-04 14:30:00|31.35|31.45|31.23|31.25|18400|16.733
1068042600|2003-11-05 14:30:00|31.2|31.3|31.04|31.18|18000|16.695
1068129000|2003-11-06 14:30:00|30.96|31.11|30.78|31.1|24900|16.653
1068215400|2003-11-07 14:30:00|31.01|31.51|30.79|31.45|31500|16.84
1068474600|2003-11-10 14:30:00|30.94|31.15|30.9|30.92|89500|16.556
1068561000|2003-11-11 14:30:00|31.04|31.17|30.81|30.89|54800|16.54
1068647400|2003-11-12 14:30:00|31.1|31.74|31.1|31.68|34800|16.963
1068733800|2003-11-13 14:30:00|31.54|31.95|31.28|31.86|66600|17.06
1068820200|2003-11-14 14:30:00|32.84|33.43|32.84|33.2|87300|17.777
1069079400|2003-11-17 14:30:00|33.14|33.18|32.7|32.91|43500|17.622
1069165800|2003-11-18 14:30:00|33.41|33.6|33.28|33.41|73100|17.889
1069252200|2003-11-19 14:30:00|32.79|33.13|32.65|33.12|47500|17.734
1069338600|2003-11-20 14:30:00|32.4|33|32.38|32.7|242800|17.509
1069425000|2003-11-21 14:30:00|32.83|33.34|32.82|33.16|27600|17.756
1069684200|2003-11-24 14:30:00|33.59|33.97|33.49|33.9|266300|18.152
1069770600|2003-11-25 14:30:00|33.94|33.96|33.46|33.75|116000|18.072
1069857000|2003-11-26 14:30:00|33.33|34.01|33.33|33.85|40700|18.125
1070029800|2003-11-28 14:30:00|33.65|33.88|33.62|33.72|25000|18.055
1070289000|2003-12-01 14:30:00|33.73|34.03|33.3|33.78|98900|18.088
1070375400|2003-12-02 14:30:00|33.68|33.88|33.48|33.7|43500|18.045
1070461800|2003-12-03 14:30:00|34.05|34.48|33.95|34.2|50500|18.312
1070548200|2003-12-04 14:30:00|33.85|33.95|33.6|33.83|222100|18.114
1070634600|2003-12-05 14:30:00|33.8|33.95|33.74|33.95|49200|18.179
1070893800|2003-12-08 14:30:00|34.02|34.5|33.94|34.3|38000|18.366
1070980200|2003-12-09 14:30:00|34.24|34.24|33.91|33.95|89900|18.179
1071066600|2003-12-10 14:30:00|34.36|34.79|34.35|34.6|61200|18.527
1071153000|2003-12-11 14:30:00|33.97|34.8|33.95|34.6|67800|18.527
1071239400|2003-12-12 14:30:00|34.64|34.96|34.3|34.81|44700|18.639
1071498600|2003-12-15 14:30:00|35.29|35.46|35.1|35.19|40100|18.843
1071585000|2003-12-16 14:30:00|35.46|35.84|35.46|35.8|34200|19.169
1071671400|2003-12-17 14:30:00|35.73|35.97|35.6|35.93|26700|19.239
1071757800|2003-12-18 14:30:00|36.36|37.08|36.29|36.81|59800|19.71
1071844200|2003-12-19 14:30:00|36.05|36.05|35.4|35.8|97500|19.169
1072103400|2003-12-22 14:30:00|36.16|36.5|35.85|36.2|147100|19.383
1072189800|2003-12-23 14:30:00|36.65|36.81|36|36.24|69300|19.405
1072276200|2003-12-24 14:30:00|36.44|37|36.44|36.9|25000|19.758
1072449000|2003-12-26 14:30:00|37|37.1|36.91|36.94|10800|19.78
1072708200|2003-12-29 14:30:00|36.87|37.21|36.74|36.95|24300|19.785
1072794600|2003-12-30 14:30:00|37.41|37.43|37|37.2|91400|19.919
1072881000|2003-12-31 14:30:00|37.45|37.92|37.45|37.75|58400|20.213
1073053800|2004-01-02 14:30:00|37.71|38.31|37.66|38.06|23500|20.379
1073313000|2004-01-05 14:30:00|38.46|38.5|37.82|38.4|92700|20.561
1073399400|2004-01-06 14:30:00|38.27|38.39|37.88|37.92|126300|20.304
1073485800|2004-01-07 14:30:00|37.73|37.85|37.37|37.65|69000|20.16
1073572200|2004-01-08 14:30:00|37.23|37.45|36.6|37.09|61900|19.86
1073658600|2004-01-09 14:30:00|36.68|37.65|36.6|36.75|335000|19.678
1073917800|2004-01-12 14:30:00|36.6|36.67|36.2|36.4|184400|19.49
1074004200|2004-01-13 14:30:00|36.31|36.45|35.9|36.29|73000|19.432
1074090600|2004-01-14 14:30:00|36.19|37|36.11|36.63|53500|19.614
1074177000|2004-01-15 14:30:00|36.59|36.73|36.23|36.3|69500|19.437
1074263400|2004-01-16 14:30:00|37.23|37.92|36.4|37.1|118000|19.865
1074609000|2004-01-20 14:30:00|37.19|37.47|37.02|37.35|213600|19.999
1074695400|2004-01-21 14:30:00|37.76|38.4|37.62|38.11|99100|20.406
1074781800|2004-01-22 14:30:00|39.07|40.1|38.88|39.85|146700|21.338
1074868200|2004-01-23 14:30:00|36.68|37.2|36.21|37.01|512400|19.817
1075127400|2004-01-26 14:30:00|34.82|34.97|34.07|34.3|781900|18.366
1075213800|2004-01-27 14:30:00|34.54|34.83|34.45|34.59|335200|18.521
1075300200|2004-01-28 14:30:00|34.78|35.04|34.59|34.62|119300|18.537
1075386600|2004-01-29 14:30:00|34.56|34.62|33.75|34.06|193600|18.238
1075473000|2004-01-30 14:30:00|35.3|35.9|35.12|35.66|1147300|19.094
1075732200|2004-02-02 14:30:00|35.24|35.62|34.85|34.85|491500|18.661
1075818600|2004-02-03 14:30:00|35.05|35.2|34.83|34.93|100800|18.703
1075905000|2004-02-04 14:30:00|35.1|35.7|34.95|35.08|97300|18.784
1075991400|2004-02-05 14:30:00|36.41|36.65|35.81|36.21|202100|19.389
1076077800|2004-02-06 14:30:00|36.6|36.99|36.46|36.86|110100|19.737
1076337000|2004-02-09 14:30:00|36.13|36.28|35.94|36.13|88300|19.346
1076423400|2004-02-10 14:30:00|36.03|36.55|35.92|36.27|112500|19.421
1076509800|2004-02-11 14:30:00|35.85|36.53|35.5|36.49|85000|19.539
1076596200|2004-02-12 14:30:00|35.51|35.65|35.13|35.5|85600|19.009
1076682600|2004-02-13 14:30:00|35.74|35.82|35.15|35.3|61100|18.901
1077028200|2004-02-17 14:30:00|36|36.2|35.5|35.93|250600|19.239
1077114600|2004-02-18 14:30:00|35.94|36.01|35.5|35.52|776700|19.019
1077201000|2004-02-19 14:30:00|36.06|36.54|35.88|36.32|401800|19.448
1077287400|2004-02-20 14:30:00|35.81|35.85|34.8|35.22|441600|18.859
1077546600|2004-02-23 14:30:00|35.37|35.37|34.96|35.3|317100|18.901
1077633000|2004-02-24 14:30:00|34.58|35.03|34.43|34.46|345000|18.452
1077719400|2004-02-25 14:30:00|34.55|34.58|34.21|34.41|909100|18.425
1077805800|2004-02-26 14:30:00|34.09|34.45|33.87|34.35|459800|18.393
1077892200|2004-02-27 14:30:00|34.34|34.5|34|34.3|40400|18.366
1078151400|2004-03-01 14:30:00|34.5|34.81|34.43|34.6|72300|18.527
1078237800|2004-03-02 14:30:00|34.28|34.49|33.87|34.09|96300|18.254
1078324200|2004-03-03 14:30:00|33.33|33.85|33.19|33.62|1746500|18.002
1078410600|2004-03-04 14:30:00|33.58|33.92|33.46|33.75|70500|18.072
1078497000|2004-03-05 14:30:00|33.98|34.82|33.98|34.43|79800|18.436
1078756200|2004-03-08 14:30:00|34.23|34.43|34|34.06|46300|18.238
1078842600|2004-03-09 14:30:00|34.77|35.28|34.46|34.53|164900|18.489
1078929000|2004-03-10 14:30:00|34.6|35.1|34.33|34.38|996800|18.409
1079015400|2004-03-11 14:30:00|34.19|34.3|33.9|33.94|323100|18.173
1079101800|2004-03-12 14:30:00|34.76|35.51|34.63|35.39|759400|18.95
1079361000|2004-03-15 14:30:00|34.56|34.66|33.7|34.16|259700|18.291
1079447400|2004-03-16 14:30:00|34.1|34.25|33.89|34.18|116200|18.302
1079533800|2004-03-17 14:30:00|34.04|34.39|33.95|34.3|117000|18.366
1079620200|2004-03-18 14:30:00|34.14|34.39|33.96|34.28|110300|18.355
1079706600|2004-03-19 14:30:00|34.38|34.68|34.05|34.05|249800|18.232
1079965800|2004-03-22 14:30:00|34.15|34.25|33.62|34.01|175400|18.211
1080052200|2004-03-23 14:30:00|34.22|34.59|33.8|34|173700|18.205
1080138600|2004-03-24 14:30:00|33|33.2|32.42|33.06|230300|17.702
1080225000|2004-03-25 14:30:00|32.49|33.29|32.37|32.94|444300|17.638
1080311400|2004-03-26 14:30:00|32.57|32.85|32.23|32.71|408300|17.515
1080570600|2004-03-29 14:30:00|32.61|32.99|32.4|32.62|122900|17.466
1080657000|2004-03-30 14:30:00|32.35|32.6|32.25|32.3|85300|17.295
1080743400|2004-03-31 14:30:00|32.61|33|32.5|32.67|95400|17.493
1080829800|2004-04-01 14:30:00|32.85|33.15|32.78|33.08|387200|17.713
1080916200|2004-04-02 14:30:00|32.97|33.35|32.84|33.32|363500|17.841
1081171800|2004-04-05 13:30:00|32.93|33.24|32.75|33.05|90700|17.697
1081258200|2004-04-06 13:30:00|32.79|32.8|32.34|32.6|74300|17.456
1081344600|2004-04-07 13:30:00|32.91|32.95|32.12|32.41|179100|17.354
1081431000|2004-04-08 13:30:00|32.66|32.7|32.45|32.65|56300|17.483
1081776600|2004-04-12 13:30:00|32.85|33.05|32.4|32.56|46900|17.434
1081863000|2004-04-13 13:30:00|32.43|32.45|32.02|32.15|75400|17.215
1081949400|2004-04-14 13:30:00|31.76|32.43|31.7|32.19|194300|17.236
1082035800|2004-04-15 13:30:00|32.35|32.69|32.19|32.56|219600|17.434
1082122200|2004-04-16 13:30:00|32.3|32.74|32.25|32.69|201400|17.504
1082381400|2004-04-19 13:30:00|32.41|32.9|32.28|32.65|180200|17.483
1082467800|2004-04-20 13:30:00|32.16|32.51|31.95|31.95|242700|17.108
1082554200|2004-04-21 13:30:00|32.13|32.52|32.04|32.46|528700|17.381
1082640600|2004-04-22 13:30:00|32.88|33.6|32.81|33.36|759200|17.863
1082727000|2004-04-23 13:30:00|33.66|33.66|32.8|32.83|323100|17.579
1082986200|2004-04-26 13:30:00|31|31.24|30.73|30.79|1621400|16.487
1083072600|2004-04-27 13:30:00|30.79|30.88|30.61|30.63|488000|16.401
1083159000|2004-04-28 13:30:00|29.69|29.73|29.22|29.36|987300|15.721
1083245400|2004-04-29 13:30:00|30.03|30.73|30.03|30.5|1015300|16.331
1083331800|2004-04-30 13:30:00|31.4|31.52|30.85|31.1|688600|16.975|divid|0.58
1083591000|2004-05-03 13:30:00|31.05|31.18|30.6|31|403300|16.921
1083677400|2004-05-04 13:30:00|31.2|31.21|30.9|31.08|394900|16.964
1083763800|2004-05-05 13:30:00|31.65|31.9|31.58|31.8|341600|17.357
1083850200|2004-05-06 13:30:00|31.59|31.89|31.49|31.75|3842000|17.33
1083936600|2004-05-07 13:30:00|31.9|32.09|31.78|31.98|2241800|17.456
1084195800|2004-05-10 13:30:00|31.46|31.5|31.08|31.29|139700|17.079
1084282200|2004-05-11 13:30:00|31.26|31.34|31.09|31.33|111700|17.101
1084368600|2004-05-12 13:30:00|31.5|31.65|31.14|31.56|162500|17.226
1084455000|2004-05-13 13:30:00|31.37|31.54|31.2|31.35|99200|17.112
1084541400|2004-05-14 13:30:00|31.68|31.87|31.53|31.78|141700|17.347
1084800600|2004-05-17 13:30:00|32|32.08|31.6|31.69|163500|17.297
1084887000|2004-05-18 13:30:00|31.77|31.98|31.74|31.82|361600|17.368
1084973400|2004-05-19 13:30:00|32.21|32.53|32.06|32.07|127400|17.505
1085059800|2004-05-20 13:30:00|32|32.07|31.46|31.74|90100|17.325
1085146200|2004-05-21 13:30:00|31.93|32|31.56|31.85|139100|17.385
1085405400|2004-05-24 13:30:00|31.94|32.01|31.75|31.91|148400|17.418
1085491800|2004-05-25 13:30:00|32.22|32.66|32.04|32.66|2646200|17.827
1085578200|2004-05-26 13:30:00|32.49|32.66|32.23|32.63|318200|17.811
1085664600|2004-05-27 13:30:00|33.3|33.57|33.19|33.52|407200|18.296
1085751000|2004-05-28 13:30:00|33.34|33.35|33.13|33.17|516800|18.105
1086096600|2004-06-01 13:30:00|32.67|32.75|32.4|32.6|221200|17.794
1086183000|2004-06-02 13:30:00|33.04|33.14|32.75|32.76|203700|17.881
1086269400|2004-06-03 13:30:00|32.45|32.69|32.31|32.41|158900|17.69
1086355800|2004-06-04 13:30:00|33.04|33.2|32.94|33.03|171100|18.029
1086615000|2004-06-07 13:30:00|33.45|33.91|33.34|33.8|210100|18.449
1086701400|2004-06-08 13:30:00|33.41|33.7|33.37|33.55|352300|18.313
1086787800|2004-06-09 13:30:00|33.03|33.13|32.42|32.5|406600|17.74
1086874200|2004-06-10 13:30:00|32.63|32.97|32.63|32.81|86700|17.909
1087219800|2004-06-14 13:30:00|32.09|32.18|31.85|32.11|336700|17.527
1087306200|2004-06-15 13:30:00|32.3|32.7|32.3|32.62|172100|17.805
1087392600|2004-06-16 13:30:00|32.61|32.67|32.33|32.6|156200|17.794
1087479000|2004-06-17 13:30:00|32.24|32.24|31.74|31.89|144400|17.407
1087565400|2004-06-18 13:30:00|31.68|32.18|31.62|32.1|293700|17.521
1087824600|2004-06-21 13:30:00|31.89|32.14|31.83|31.96|172100|17.445
1087911000|2004-06-22 13:30:00|31.99|32.15|31.8|31.98|259900|17.456
1087997400|2004-06-23 13:30:00|31.83|31.96|31.56|31.96|109700|17.445
1088083800|2004-06-24 13:30:00|31.8|31.96|31.7|31.85|126700|17.385
1088170200|2004-06-25 13:30:00|32.11|32.29|31.84|31.94|164400|17.434
1088429400|2004-06-28 13:30:00|32.14|32.14|31.75|31.8|906300|17.357
1088515800|2004-06-29 13:30:00|31.91|31.93|31.79|31.83|123800|17.374
1088602200|2004-06-30 13:30:00|31.89|32.04|31.65|31.99|540500|17.461
1088688600|2004-07-01 13:30:00|31.92|32.1|31.81|32.1|363500|17.521
1088775000|2004-07-02 13:30:00|32.11|32.2|32|32.16|194900|17.554
1089120600|2004-07-06 13:30:00|32.06|32.06|31.78|32.03|248600|17.483
1089207000|2004-07-07 13:30:00|32.56|32.77|32.41|32.6|242300|17.794
1089293400|2004-07-08 13:30:00|33.16|33.27|33|33|309500|18.012
1089379800|2004-07-09 13:30:00|33.4|33.42|33.13|33.22|1195600|18.133
1089639000|2004-07-12 13:30:00|33.52|33.69|33.49|33.67|253200|18.378
1089725400|2004-07-13 13:30:00|33.33|33.5|33.24|33.43|851300|18.247
1089811800|2004-07-14 13:30:00|33.58|33.72|33.52|33.55|772900|18.313
1089898200|2004-07-15 13:30:00|33.29|33.55|33.29|33.36|143700|18.209
1089984600|2004-07-16 13:30:00|33.39|33.39|33.08|33.15|165200|18.094
1090243800|2004-07-19 13:30:00|33.13|33.25|32.97|33.2|3203900|18.122
1090330200|2004-07-20 13:30:00|33.34|33.7|33.31|33.64|223100|18.362
1090416600|2004-07-21 13:30:00|33.79|33.94|33.51|33.67|169200|18.378
1090503000|2004-07-22 13:30:00|33.75|33.96|33.58|33.82|242200|18.46
1090589400|2004-07-23 13:30:00|33|33.22|32.83|33.1|173500|18.067
1090848600|2004-07-26 13:30:00|33.02|33.11|32.6|32.85|172200|17.931
1090935000|2004-07-27 13:30:00|32.83|32.83|31.87|32.01|672800|17.472
1091021400|2004-07-28 13:30:00|31.75|32.09|31.61|32.07|251400|17.505
1091107800|2004-07-29 13:30:00|32.41|32.9|32.41|32.85|1250800|17.931
1091194200|2004-07-30 13:30:00|33.13|33.35|32.86|33.05|393400|18.04
1091453400|2004-08-02 13:30:00|33.35|33.5|33.13|33.31|239500|18.182
1091539800|2004-08-03 13:30:00|33.38|33.53|33.35|33.36|118400|18.209
1091626200|2004-08-04 13:30:00|33.36|33.58|33.3|33.58|115400|18.329
1091712600|2004-08-05 13:30:00|33.68|33.81|33.33|33.41|181400|18.236
1091799000|2004-08-06 13:30:00|33.67|33.87|33.4|33.69|188800|18.389
1092058200|2004-08-09 13:30:00|34|34|33.24|33.51|351700|18.291
1092144600|2004-08-10 13:30:00|33.33|34.19|33.33|33.94|405500|18.526
1092231000|2004-08-11 13:30:00|33.9|34.25|33.88|34.17|105800|18.651
1092317400|2004-08-12 13:30:00|34.06|34.06|33.8|33.95|457200|18.531
1092403800|2004-08-13 13:30:00|34.04|34.51|34.01|34.33|114900|18.738
1092663000|2004-08-16 13:30:00|34.38|34.82|34.36|34.7|101500|18.94
1092749400|2004-08-17 13:30:00|34.46|34.54|34.27|34.45|164700|18.804
1092835800|2004-08-18 13:30:00|34.14|34.52|34.1|34.41|223200|18.782
1092922200|2004-08-19 13:30:00|34.23|34.59|34.23|34.5|1045800|18.831
1093008600|2004-08-20 13:30:00|34.3|34.77|34.3|34.67|202100|18.924
1093267800|2004-08-23 13:30:00|34.69|34.84|34.61|34.71|327000|18.946
1093354200|2004-08-24 13:30:00|34.45|34.56|34.4|34.49|207400|18.826
1093440600|2004-08-25 13:30:00|34.49|34.87|34.44|34.79|140000|18.99
1093527000|2004-08-26 13:30:00|35.02|35.41|34.96|35.41|2491900|19.328
1093613400|2004-08-27 13:30:00|35.32|35.42|35.11|35.34|802500|19.29
1093872600|2004-08-30 13:30:00|35.72|36.78|35.46|36.68|1533400|20.021
1093959000|2004-08-31 13:30:00|35.5|35.8|35.36|35.6|1260400|19.432
1094045400|2004-09-01 13:30:00|35.35|35.5|35.22|35.48|683000|19.366
1094131800|2004-09-02 13:30:00|34.96|35.39|34.88|35.35|567500|19.295
1094218200|2004-09-03 13:30:00|34.97|35.42|34.94|35.29|672400|19.262
1094563800|2004-09-07 13:30:00|34.18|34.26|33.83|34.11|1286400|18.618
1094650200|2004-09-08 13:30:00|33.81|34.29|33.72|34.26|933400|18.7
1094736600|2004-09-09 13:30:00|34.1|34.38|34.08|34.33|1058700|18.738
1094823000|2004-09-10 13:30:00|34.62|34.8|34.59|34.75|540300|18.968
1095082200|2004-09-13 13:30:00|34.79|34.98|34.69|34.71|452700|18.946
1095168600|2004-09-14 13:30:00|34.9|35.29|34.9|35.25|625100|19.241
1095255000|2004-09-15 13:30:00|34.84|34.86|34.74|34.85|783000|19.022
1095341400|2004-09-16 13:30:00|34.73|34.94|34.65|34.9|180300|19.05
1095427800|2004-09-17 13:30:00|35|35.08|34.84|35.06|332000|19.137
1095687000|2004-09-20 13:30:00|34.72|34.98|34.63|34.83|527600|19.011
1095773400|2004-09-21 13:30:00|34.99|35.45|34.97|35.45|582500|19.35
1095859800|2004-09-22 13:30:00|35.03|35.27|34.96|35.1|630200|19.159
1095946200|2004-09-23 13:30:00|34.96|35.18|34.91|35.06|789800|19.137
1096032600|2004-09-24 13:30:00|35.09|35.14|34.8|34.89|720000|19.044
1096291800|2004-09-27 13:30:00|34.95|35.6|34.91|35.24|457600|19.252|divid|0.03
1096378200|2004-09-28 13:30:00|35.88|36|35.6|35.96|753200|19.645
1096464600|2004-09-29 13:30:00|36.23|36.55|36.14|36.5|803800|19.94
1096551000|2004-09-30 13:30:00|36.8|36.94|36.02|36.61|1405300|20
1096637400|2004-10-01 13:30:00|36.25|36.93|36.2|36.91|689800|20.164
1096896600|2004-10-04 13:30:00|36.77|36.88|36.65|36.78|359800|20.093
1096983000|2004-10-05 13:30:00|36.66|37.36|36.65|37.14|706100|20.29
1097069400|2004-10-06 13:30:00|36.36|36.53|36.25|36.43|1141600|19.902
1097155800|2004-10-07 13:30:00|36.26|36.33|35.52|35.81|705400|19.563
1097242200|2004-10-08 13:30:00|35.62|35.99|35.59|35.78|300400|19.547
1097501400|2004-10-11 13:30:00|35.65|35.8|35.57|35.72|637500|19.514
1097587800|2004-10-12 13:30:00|35.06|35.32|34.81|35.2|554200|19.23
1097674200|2004-10-13 13:30:00|35.46|35.63|35.29|35.63|357600|19.465
1097760600|2004-10-14 13:30:00|35.37|35.48|35.13|35.21|998400|19.235
1097847000|2004-10-15 13:30:00|35.74|36.21|35.6|35.95|669000|19.64
1098106200|2004-10-18 13:30:00|35.69|35.83|35.44|35.64|538800|19.47
1098192600|2004-10-19 13:30:00|36.11|36.22|35.89|35.94|388300|19.634
1098279000|2004-10-20 13:30:00|36.16|36.17|35.86|36.15|602400|19.749
1098365400|2004-10-21 13:30:00|35.76|35.99|35.67|35.85|522000|19.585
1098451800|2004-10-22 13:30:00|36|36.02|35.63|35.64|484300|19.47
1098711000|2004-10-25 13:30:00|35.39|35.5|35.07|35.25|191300|19.257
1098797400|2004-10-26 13:30:00|35.38|35.65|35.12|35.55|347100|19.421
1098883800|2004-10-27 13:30:00|36|36.74|35.91|36.71|954500|20.055
1098970200|2004-10-28 13:30:00|36.71|37.17|36.55|36.94|398800|20.18
1099056600|2004-10-29 13:30:00|36.79|37.05|36.45|36.5|384500|19.94
1099319400|2004-11-01 14:30:00|36.54|36.72|36.42|36.52|674500|19.951
1099405800|2004-11-02 14:30:00|36.92|37.66|36.91|37.15|497900|20.295
1099492200|2004-11-03 14:30:00|37.01|37.07|36.66|36.79|957900|20.098
1099578600|2004-11-04 14:30:00|37.39|37.57|36.96|37.52|530400|20.497
1099665000|2004-11-05 14:30:00|38.17|39.25|38.17|38.95|1417500|21.278
1099924200|2004-11-08 14:30:00|38.08|38.47|38|38.13|764500|20.83
1100010600|2004-11-09 14:30:00|37.54|38.51|37.3|38.2|3547000|20.869
1100097000|2004-11-10 14:30:00|37.89|38.17|37.7|37.8|2715600|20.65
1100183400|2004-11-11 14:30:00|37.96|38.57|37.95|38.4|1408600|20.978
1100269800|2004-11-12 14:30:00|38.45|38.79|38.16|38.73|776500|21.158
1100529000|2004-11-15 14:30:00|38.6|38.75|38.44|38.6|1153400|21.087
1100615400|2004-11-16 14:30:00|38.4|38.46|38.08|38.24|647100|20.891
1100701800|2004-11-17 14:30:00|38.71|39.19|38.58|38.93|1145200|21.268
1100788200|2004-11-18 14:30:00|38.46|38.67|38.17|38.22|731800|20.88
1100874600|2004-11-19 14:30:00|38.03|38.06|37.51|37.63|654100|20.557
1101133800|2004-11-22 14:30:00|37.43|37.66|37.28|37.64|557200|20.563
1101220200|2004-11-23 14:30:00|37.66|37.82|37.4|37.56|897900|20.519
1101306600|2004-11-24 14:30:00|37.67|37.78|37.28|37.61|571600|20.546
1101479400|2004-11-26 14:30:00|37.66|38.07|37.61|37.9|177400|20.705
1101738600|2004-11-29 14:30:00|38.37|38.59|38.03|38.11|426400|20.82
1101825000|2004-11-30 14:30:00|38.18|38.2|37.38|37.76|624700|20.628
1101911400|2004-12-01 14:30:00|37.83|38.04|37.75|38.03|441700|20.776
1101997800|2004-12-02 14:30:00|37.96|38.11|37.77|37.93|696600|20.721
1102084200|2004-12-03 14:30:00|37.95|38.07|37.78|37.97|464100|20.743
1102343400|2004-12-06 14:30:00|38.05|38.43|37.95|38.34|682100|20.945
1102429800|2004-12-07 14:30:00|38.86|38.95|38.36|38.48|622400|21.022
1102516200|2004-12-08 14:30:00|37.96|38.2|37.82|38.13|652400|20.83
1102602600|2004-12-09 14:30:00|37.85|38.05|37.5|37.95|453300|20.732
1102689000|2004-12-10 14:30:00|36.99|37.11|36.92|37.1|809500|20.268
1102948200|2004-12-13 14:30:00|38|38.18|37.79|38.15|630800|20.841
1103034600|2004-12-14 14:30:00|37.98|38.07|37.75|38.04|961900|20.781
1103121000|2004-12-15 14:30:00|38.07|38.47|38.07|38.23|510700|20.885
1103207400|2004-12-16 14:30:00|38.68|38.74|38.23|38.5|1097700|21.033
1103293800|2004-12-17 14:30:00|37.34|37.84|37.16|37.82|1020400|20.661
1103553000|2004-12-20 14:30:00|38.66|39|38.65|38.81|873700|21.202
1103639400|2004-12-21 14:30:00|38.88|39.45|38.83|39.24|1447700|21.437
1103725800|2004-12-22 14:30:00|38.77|39.41|38.68|39.27|715000|21.453
1103812200|2004-12-23 14:30:00|39.51|39.74|39.51|39.74|535600|21.71
1104157800|2004-12-27 14:30:00|40.18|40.39|40.09|40.18|449300|21.95
1104244200|2004-12-28 14:30:00|40.11|40.28|39.97|40.22|517900|21.972
1104330600|2004-12-29 14:30:00|40.18|40.34|40.06|40.28|392300|22.005
1104417000|2004-12-30 14:30:00|40.2|40.48|40.14|40.45|385600|22.098
1104503400|2004-12-31 14:30:00|40.1|40.43|39.97|40.05|446600|21.879
1104762600|2005-01-03 14:30:00|40.11|40.26|39.7|39.8|705200|21.743
1104849000|2005-01-04 14:30:00|39.61|39.75|38.7|39.2|756200|21.415
1104935400|2005-01-05 14:30:00|38.54|38.91|38.35|38.63|587100|21.104
1105021800|2005-01-06 14:30:00|38.29|38.34|38|38|819700|20.759
1105108200|2005-01-07 14:30:00|38.42|38.45|37.5|37.91|1379700|20.71
1105367400|2005-01-10 14:30:00|37.99|38.38|37.92|38.3|949900|20.923
1105453800|2005-01-11 14:30:00|38.11|38.12|37.92|38|1253400|20.759
1105540200|2005-01-12 14:30:00|38.09|38.38|37.95|38.35|1092300|20.951
1105626600|2005-01-13 14:30:00|38.45|38.6|38.25|38.33|871800|20.94
1105713000|2005-01-14 14:30:00|37.79|38.13|37.75|37.92|838300|20.716
1106058600|2005-01-18 14:30:00|37.76|38.08|37.66|37.93|954400|20.721
1106145000|2005-01-19 14:30:00|37.73|37.74|37.4|37.5|545500|20.486
1106231400|2005-01-20 14:30:00|37.32|37.41|36.86|37.15|786700|20.295
1106317800|2005-01-21 14:30:00|37.28|37.68|37.24|37.55|538400|20.514
1106577000|2005-01-24 14:30:00|37.89|37.93|37.71|37.71|961900|20.601
1106663400|2005-01-25 14:30:00|37.71|37.86|37.41|37.6|426500|20.541
1106749800|2005-01-26 14:30:00|37.71|38|37.46|37.83|1247600|20.667
1106836200|2005-01-27 14:30:00|37.53|37.81|36.6|37.22|1020500|20.333
1106922600|2005-01-28 14:30:00|37.4|37.43|36.86|37.17|1234800|20.306
1107181800|2005-01-31 14:30:00|37.17|37.5|37.12|37.22|577100|20.333
1107268200|2005-02-01 14:30:00|36.91|37.17|36.8|37.1|464800|20.268
1107354600|2005-02-02 14:30:00|37.08|37.12|36.77|36.92|789500|20.169
1107441000|2005-02-03 14:30:00|36.8|37.14|36.75|37|370700|20.213
1107527400|2005-02-04 14:30:00|37.06|37.28|37.05|37.17|1073400|20.306
1107786600|2005-02-07 14:30:00|37.04|37.17|36.95|37.06|1207400|20.246
1107873000|2005-02-08 14:30:00|37|37.1|36.88|36.98|837600|20.202
1107959400|2005-02-09 14:30:00|36.85|36.99|36.75|36.76|1134100|20.082
1108045800|2005-02-10 14:30:00|36.95|37.25|36.93|37.2|425000|20.322
1108132200|2005-02-11 14:30:00|36.97|37.3|36.87|37.3|543300|20.377
1108391400|2005-02-14 14:30:00|37.56|37.72|37.44|37.63|315800|20.557
1108477800|2005-02-15 14:30:00|37.34|37.57|37.24|37.53|498800|20.503
1108564200|2005-02-16 14:30:00|37.47|37.61|37.31|37.53|380500|20.503
1108650600|2005-02-17 14:30:00|37.58|37.72|37.5|37.6|310100|20.541
1108737000|2005-02-18 14:30:00|38.15|38.53|38.15|38.53|1129900|21.049
1109082600|2005-02-22 14:30:00|39.94|39.97|39.25|39.33|853100|21.486
1109169000|2005-02-23 14:30:00|39.19|39.4|39.05|39.27|763000|21.453
1109255400|2005-02-24 14:30:00|38.85|39.05|38.57|39|674900|21.306
1109341800|2005-02-25 14:30:00|39.53|39.8|39.3|39.77|758100|21.726
1109601000|2005-02-28 14:30:00|40|40.39|39.61|39.91|775600|21.803
1109687400|2005-03-01 14:30:00|40.42|40.85|40.4|40.7|1104100|22.234
1109773800|2005-03-02 14:30:00|40.66|41.09|40.6|40.77|810800|22.273
1109860200|2005-03-03 14:30:00|41.44|41.55|41.35|41.47|1235100|22.655
1109946600|2005-03-04 14:30:00|41.73|42.4|41.62|42.26|1345000|23.087
1110205800|2005-03-07 14:30:00|42.05|42.74|42|42.51|1164000|23.223
1110292200|2005-03-08 14:30:00|42.14|42.14|41.43|41.73|1250700|22.797
1110378600|2005-03-09 14:30:00|41.63|41.74|41.3|41.39|771600|22.611
1110465000|2005-03-10 14:30:00|41.94|42.02|41.66|41.76|594700|22.814
1110551400|2005-03-11 14:30:00|41.92|42.08|41.6|41.65|716400|22.753
1110810600|2005-03-14 14:30:00|41.23|41.48|41.16|41.47|439200|22.655
1110897000|2005-03-15 14:30:00|41.91|42|41.5|41.65|562400|22.753
1110983400|2005-03-16 14:30:00|42.16|42.43|41.8|41.91|536100|22.896
1111069800|2005-03-17 14:30:00|41.98|42.12|41.79|41.94|338500|22.912
1111156200|2005-03-18 14:30:00|41.95|42.2|41.67|42.2|610400|23.054
1111415400|2005-03-21 14:30:00|41.6|41.6|41.05|41.35|574200|22.59
1111501800|2005-03-22 14:30:00|42.53|42.65|41.75|41.87|829100|22.874
1111588200|2005-03-23 14:30:00|41.6|41.95|41.47|41.95|1309400|22.917
1111674600|2005-03-24 14:30:00|42.09|43.34|42|43|2029900|23.491
1112020200|2005-03-28 14:30:00|43.2|43.2|42.7|42.74|1193400|23.349
1112106600|2005-03-29 14:30:00|42.19|42.59|42.06|42.23|1208600|23.07
1112193000|2005-03-30 14:30:00|42.44|42.91|42.42|42.84|1022900|23.404
1112279400|2005-03-31 14:30:00|42.59|42.67|42.22|42.34|1310600|23.13
1112365800|2005-04-01 14:30:00|42.6|42.68|42.1|42.1|1585400|22.999
1112621400|2005-04-04 13:30:00|41.82|41.94|41.56|41.85|623700|22.863
1112707800|2005-04-05 13:30:00|42.8|43.15|42.63|43.14|1721900|23.567
1112794200|2005-04-06 13:30:00|43.07|43.75|43.06|43.4|1637300|23.71
1112880600|2005-04-07 13:30:00|43.6|44|43.38|43.73|982800|23.89
1112967000|2005-04-08 13:30:00|43.63|43.66|43.35|43.45|837500|23.737
1113226200|2005-04-11 13:30:00|43.16|43.41|43|43.19|1041600|23.595
1113312600|2005-04-12 13:30:00|42.67|42.9|42.3|42.8|603100|23.382
1113399000|2005-04-13 13:30:00|43.16|43.89|43.09|43.65|1514000|23.846
1113485400|2005-04-14 13:30:00|43.9|44.2|43.7|43.77|1780700|23.912
1113571800|2005-04-15 13:30:00|44.19|44.56|44|44.04|3102200|24.059
1113831000|2005-04-18 13:30:00|43.9|43.96|43.32|43.61|1229100|23.824
1113917400|2005-04-19 13:30:00|43.62|43.88|43.3|43.76|1316300|23.906
1114003800|2005-04-20 13:30:00|43.45|43.82|43.32|43.32|1259300|23.666
1114090200|2005-04-21 13:30:00|43.47|43.67|43.3|43.51|1126300|23.77
1114176600|2005-04-22 13:30:00|43.61|43.96|43.51|43.82|882100|23.939
1114435800|2005-04-25 13:30:00|43.76|44.35|43.7|44.35|2098300|24.228
1114522200|2005-04-26 13:30:00|43.92|44.82|43.83|44.45|1861700|24.283
1114608600|2005-04-27 13:30:00|44.43|45.03|44.36|44.91|1775300|24.534
1114695000|2005-04-28 13:30:00|44.49|44.73|44.2|44.35|1228200|24.228
1114781400|2005-04-29 13:30:00|44.3|44.38|43.71|44.37|1042700|24.239
1115040600|2005-05-02 13:30:00|43.69|44.1|43.65|44.06|1801100|24.07
1115127000|2005-05-03 13:30:00|43.93|44.57|43.83|44.34|1549000|24.223
1115213400|2005-05-04 13:30:00|45.05|45.87|45|45.71|1655600|24.971
1115299800|2005-05-05 13:30:00|45.71|45.71|45.35|45.55|1427100|24.884
1115386200|2005-05-06 13:30:00|45.43|45.47|45.16|45.25|766300|24.72
1115645400|2005-05-09 13:30:00|44.74|45.14|44.74|45.1|1114700|24.638
1115731800|2005-05-10 13:30:00|44.76|45|44.71|44.72|621200|24.431
1115818200|2005-05-11 13:30:00|44.51|44.6|44.2|44.54|837700|24.332
1115904600|2005-05-12 13:30:00|44.38|44.73|43.75|43.98|1994200|24.026
1115991000|2005-05-13 13:30:00|44.18|44.42|43.9|44.17|744400|24.13
1116250200|2005-05-16 13:30:00|43.8|44.45|43.8|44.36|649000|24.234
1116336600|2005-05-17 13:30:00|43.94|44.35|43.83|44.3|467900|24.201
1116423000|2005-05-18 13:30:00|44|44.9|43.9|44.55|993900|24.338
1116509400|2005-05-19 13:30:00|43.9|44.15|43.7|44.11|599200|24.097
1116595800|2005-05-20 13:30:00|44.66|44.72|44.33|44.59|3369000|24.36
1116855000|2005-05-23 13:30:00|44.67|44.97|44.66|44.83|990500|24.491
1116941400|2005-05-24 13:30:00|45.1|45.27|45.01|45.17|1243600|24.676
1117027800|2005-05-25 13:30:00|45.42|45.46|45.02|45.34|1656000|24.769
1117114200|2005-05-26 13:30:00|45.79|45.86|45.6|45.84|857400|25.042
1117200600|2005-05-27 13:30:00|45.49|45.7|45.33|45.61|470800|24.917
1117546200|2005-05-31 13:30:00|45.26|45.47|45|45|1026100|24.584
1117632600|2005-06-01 13:30:00|44.5|45.24|44.35|45.13|1294800|24.655
1117719000|2005-06-02 13:30:00|44.29|44.9|44.17|44.86|1258400|24.949|divid|0.799
1117805400|2005-06-03 13:30:00|44.63|44.72|43.73|44.1|1033300|24.526
1118064600|2005-06-06 13:30:00|44.44|44.52|44.03|44.41|753000|24.699
1118151000|2005-06-07 13:30:00|44.49|44.92|44.43|44.62|592000|24.815
1118237400|2005-06-08 13:30:00|44.59|44.72|44.23|44.3|618000|24.637
1118323800|2005-06-09 13:30:00|43.6|43.99|43.34|43.85|1390600|24.387
1118410200|2005-06-10 13:30:00|43.59|43.59|42.98|43.34|562800|24.103
1118669400|2005-06-13 13:30:00|43.5|43.9|43.39|43.76|812000|24.337
1118755800|2005-06-14 13:30:00|43.35|43.56|43.17|43.39|641700|24.131
1118842200|2005-06-15 13:30:00|43.39|43.5|43.01|43.27|904400|24.065
1118928600|2005-06-16 13:30:00|43.05|43.07|40.42|41.17|14872900|22.897
1119015000|2005-06-17 13:30:00|41.9|42.53|41.72|42.42|2673500|23.592
1119274200|2005-06-20 13:30:00|42.27|42.28|41.93|42.05|1377100|23.386
1119360600|2005-06-21 13:30:00|42.18|42.49|42.04|42.39|480300|23.575
1119447000|2005-06-22 13:30:00|42.22|42.31|41.97|42.06|567800|23.392
1119533400|2005-06-23 13:30:00|41.22|41.8|41.16|41.34|1252500|22.991
1119619800|2005-06-24 13:30:00|41.32|41.33|40.94|41.12|749900|22.869
1119879000|2005-06-27 13:30:00|41.01|41.08|40.74|40.88|642700|22.735
1119965400|2005-06-28 13:30:00|40.69|41.2|40.66|41.04|560100|22.824
1120051800|2005-06-29 13:30:00|41.35|41.59|41.2|41.35|857900|22.997
1120138200|2005-06-30 13:30:00|41.14|41.29|40.95|40.99|675600|22.797
1120224600|2005-07-01 13:30:00|41.39|41.63|41.03|41.25|810300|22.941
1120570200|2005-07-05 13:30:00|40.85|41.17|40.77|41.12|530600|22.869
1120656600|2005-07-06 13:30:00|41.26|41.48|41.05|41.12|448400|22.869
1120743000|2005-07-07 13:30:00|40.37|41.23|40.33|41.22|1011200|22.924
1120829400|2005-07-08 13:30:00|41.03|41.76|40.98|41.76|576100|23.225
1121088600|2005-07-11 13:30:00|41.49|41.94|41.4|41.78|1022900|23.236
1121175000|2005-07-12 13:30:00|41.81|42|41.52|41.95|865000|23.33
1121261400|2005-07-13 13:30:00|42|42.33|41.98|42.09|571400|23.408
1121347800|2005-07-14 13:30:00|42.39|42.56|42.2|42.48|729400|23.625
1121434200|2005-07-15 13:30:00|42.62|42.93|42.6|42.87|474700|23.842
1121693400|2005-07-18 13:30:00|42.35|42.72|42.33|42.65|823300|23.72
1121779800|2005-07-19 13:30:00|41.44|42.35|41.39|42.29|2031900|23.52
1121866200|2005-07-20 13:30:00|42.05|42.75|41.96|42.63|2074800|23.709
1121952600|2005-07-21 13:30:00|43.25|43.36|42.59|43.01|932000|23.92
1122039000|2005-07-22 13:30:00|42.56|42.8|42.2|42.3|618600|23.525
1122298200|2005-07-25 13:30:00|42.47|42.68|42.24|42.43|675600|23.597
1122384600|2005-07-26 13:30:00|42.8|42.83|42.45|42.7|730100|23.748
1122471000|2005-07-27 13:30:00|42.69|43.13|42.54|42.97|937600|23.898
1122557400|2005-07-28 13:30:00|43.18|43.65|43.03|43.57|996600|24.231
1122643800|2005-07-29 13:30:00|43.36|43.46|43.12|43.3|753800|24.081
1122903000|2005-08-01 13:30:00|43.44|43.66|43.24|43.34|626300|24.103
1122989400|2005-08-02 13:30:00|44|44.35|43.95|44.23|717400|24.598
1123075800|2005-08-03 13:30:00|44.08|44.37|43.85|44.2|372400|24.582
1123162200|2005-08-04 13:30:00|43.94|44.19|43.81|44.03|590900|24.487
1123248600|2005-08-05 13:30:00|43.87|43.87|43.28|43.51|509000|24.198
1123507800|2005-08-08 13:30:00|44.05|44.07|43.7|43.76|627900|24.337
1123594200|2005-08-09 13:30:00|44.04|44.3|43.96|44.25|704800|24.61
1123680600|2005-08-10 13:30:00|44.27|44.44|44.18|44.26|387000|24.615
1123767000|2005-08-11 13:30:00|44.13|44.49|44.13|44.49|681400|24.743
1123853400|2005-08-12 13:30:00|43.81|44.06|43.71|44.05|562900|24.498
1124112600|2005-08-15 13:30:00|43.28|43.57|43.16|43.48|710600|24.181
1124199000|2005-08-16 13:30:00|43.17|43.21|42.74|42.88|950800|23.848
1124285400|2005-08-17 13:30:00|42.47|42.6|42.37|42.41|785700|23.586
1124371800|2005-08-18 13:30:00|42.76|43.06|42.73|42.96|462000|23.892
1124458200|2005-08-19 13:30:00|43.89|44.18|43.76|43.8|971100|24.359
1124717400|2005-08-22 13:30:00|43.8|44.07|43.66|43.78|679700|24.348
1124803800|2005-08-23 13:30:00|43.4|43.41|43.05|43.13|683800|23.987
1124890200|2005-08-24 13:30:00|42.94|43.18|42.88|42.93|706600|23.875
1124976600|2005-08-25 13:30:00|42.76|43.13|42.71|43.05|1081000|23.942
1125063000|2005-08-26 13:30:00|43.15|43.19|42.56|42.59|878100|23.686
1125322200|2005-08-29 13:30:00|42.64|42.95|42.6|42.76|698600|23.781
1125408600|2005-08-30 13:30:00|42.6|43.38|42.55|43.32|1297300|24.092
1125495000|2005-08-31 13:30:00|42.19|42.83|42.01|42.76|2817200|23.781
1125581400|2005-09-01 13:30:00|42.32|42.68|42.11|42.41|3123700|23.586
1125667800|2005-09-02 13:30:00|42.78|43.25|42.74|43.07|1848500|23.953
1126013400|2005-09-06 13:30:00|42.66|42.69|42.37|42.64|2847300|23.714
1126099800|2005-09-07 13:30:00|42.13|42.2|41.8|41.95|2696800|23.33
1126186200|2005-09-08 13:30:00|41.48|41.5|41.13|41.37|1480200|23.008
1126272600|2005-09-09 13:30:00|41.52|41.86|41.46|41.68|951000|23.18
1126531800|2005-09-12 13:30:00|41.1|41.22|41|41.16|1117800|22.891
1126618200|2005-09-13 13:30:00|40.68|40.7|40.05|40.27|2239000|22.396
1126704600|2005-09-14 13:30:00|40.72|40.74|40.28|40.41|1097000|22.474
1126791000|2005-09-15 13:30:00|40.41|40.47|40.2|40.32|724100|22.424
1126877400|2005-09-16 13:30:00|40.91|41|40.27|40.75|1412200|22.663
1127136600|2005-09-19 13:30:00|40.65|40.68|40.27|40.38|726000|22.457
1127223000|2005-09-20 13:30:00|40.39|40.8|40.3|40.36|639800|22.446
1127309400|2005-09-21 13:30:00|40.18|40.38|39.85|40.01|955300|22.251
1127395800|2005-09-22 13:30:00|39.92|40.42|39.8|40.35|1230200|22.441
1127482200|2005-09-23 13:30:00|40.16|40.32|40.01|40.23|956800|22.374
1127741400|2005-09-26 13:30:00|40.67|40.96|40.58|40.92|1357500|22.758
1127827800|2005-09-27 13:30:00|40.7|40.86|40.5|40.63|1270300|22.596
1127914200|2005-09-28 13:30:00|40.72|41|40.72|40.9|824600|22.746
1128000600|2005-09-29 13:30:00|40.8|40.99|40.62|40.91|1246700|22.752
1128087000|2005-09-30 13:30:00|40.92|41.67|40.82|41.55|976800|23.108
1128346200|2005-10-03 13:30:00|41.57|41.59|41.18|41.39|619400|23.019
1128432600|2005-10-04 13:30:00|41.6|41.95|41.6|41.74|1008400|23.214
1128519000|2005-10-05 13:30:00|42.14|42.21|41.85|41.9|1899600|23.303
1128605400|2005-10-06 13:30:00|42.06|42.4|41.8|42.02|1181800|23.369
1128691800|2005-10-07 13:30:00|42.33|42.39|42.02|42.24|1128500|23.492
1128951000|2005-10-10 13:30:00|42.16|42.34|41.96|42.15|632400|23.442
1129037400|2005-10-11 13:30:00|42.07|42.14|41.5|41.57|1085100|23.119
1129123800|2005-10-12 13:30:00|41.35|41.42|40.65|40.9|1303200|22.746
1129210200|2005-10-13 13:30:00|40.35|40.87|40.22|40.82|844000|22.702
1129296600|2005-10-14 13:30:00|41.25|41.67|41.12|41.66|974800|23.169
1129555800|2005-10-17 13:30:00|41.04|41.3|40.92|41.13|805700|22.874
1129642200|2005-10-18 13:30:00|40.58|40.87|40.5|40.75|722600|22.663
1129728600|2005-10-19 13:30:00|41.02|41.58|40.9|41.55|1050700|23.108
1129815000|2005-10-20 13:30:00|40.96|41.88|40.6|40.6|963100|22.58
1129901400|2005-10-21 13:30:00|40.7|40.79|40.01|40.12|1022300|22.313
1130160600|2005-10-24 13:30:00|40.34|40.89|40.34|40.86|712800|22.724
1130247000|2005-10-25 13:30:00|41|41.05|40.36|40.46|1507300|22.502
1130333400|2005-10-26 13:30:00|40.45|40.56|40.19|40.22|883200|22.368
1130419800|2005-10-27 13:30:00|39.94|40.06|39.43|39.49|1089800|21.962
1130506200|2005-10-28 13:30:00|39.61|39.75|39.23|39.75|1088900|22.107
1130769000|2005-10-31 14:30:00|39.82|40.15|39.76|40.12|1176200|22.313
1130855400|2005-11-01 14:30:00|39.74|39.78|39.59|39.64|673200|22.046
1130941800|2005-11-02 14:30:00|39.35|39.85|39.35|39.78|1585000|22.124
1131028200|2005-11-03 14:30:00|39.97|40.09|39.73|39.92|1137100|22.201
1131114600|2005-11-04 14:30:00|39.72|39.95|39.35|39.94|1181500|22.213
1131373800|2005-11-07 14:30:00|40.23|40.36|39.94|40.23|674800|22.374
1131460200|2005-11-08 14:30:00|40.87|40.88|40.5|40.68|1435600|22.624
1131546600|2005-11-09 14:30:00|39.88|40.02|39.64|39.92|755000|22.201
1131633000|2005-11-10 14:30:00|39.96|40.04|39.76|39.9|751800|22.19
1131719400|2005-11-11 14:30:00|40.31|40.82|40.3|40.79|1201900|22.685
1131978600|2005-11-14 14:30:00|40.61|40.72|40.08|40.28|622900|22.402
1132065000|2005-11-15 14:30:00|40.27|40.3|39.92|40|527200|22.246
1132151400|2005-11-16 14:30:00|39.73|40.04|39.6|39.96|618600|22.224
1132237800|2005-11-17 14:30:00|39.86|40.25|39.78|40.2|913900|22.357
1132324200|2005-11-18 14:30:00|40.88|41.04|40.53|41.04|1087600|22.824
1132583400|2005-11-21 14:30:00|41.17|41.28|40.88|41.07|727200|22.841
1132669800|2005-11-22 14:30:00|40.79|40.97|40.6|40.95|1091500|22.774
1132756200|2005-11-23 14:30:00|40.95|41.4|40.91|41.38|617500|23.013
1132929000|2005-11-25 14:30:00|40.81|40.86|40.56|40.58|289800|22.568
1133188200|2005-11-28 14:30:00|40.7|40.89|40.33|40.68|1214800|22.624
1133274600|2005-11-29 14:30:00|40.82|40.83|40.5|40.57|703600|22.563
1133361000|2005-11-30 14:30:00|40.56|40.71|40.21|40.21|1565900|22.363
1133447400|2005-12-01 14:30:00|40.63|40.85|40.4|40.85|994600|22.719
1133533800|2005-12-02 14:30:00|41.21|41.54|41.07|41.46|1005600|23.058
1133793000|2005-12-05 14:30:00|41.62|41.72|41.31|41.59|1232500|23.13
1133879400|2005-12-06 14:30:00|41.25|41.45|41.1|41.3|601200|22.969
1133965800|2005-12-07 14:30:00|41.56|41.59|41.23|41.41|612300|23.03
1134052200|2005-12-08 14:30:00|41.52|42.24|41.37|41.96|923800|23.336
1134138600|2005-12-09 14:30:00|41.82|41.96|41.67|41.82|633500|23.258
1134397800|2005-12-12 14:30:00|42.08|42.34|41.92|42.32|811900|23.536
1134484200|2005-12-13 14:30:00|42.56|43.2|42.54|43.05|1185000|23.942
1134570600|2005-12-14 14:30:00|42.98|43|42.53|42.57|1169400|23.675
1134657000|2005-12-15 14:30:00|42.43|42.45|41.95|42.33|1141500|23.542
1134743400|2005-12-16 14:30:00|42.65|43.16|42.58|42.83|1057700|23.82
1135002600|2005-12-19 14:30:00|44.7|44.8|44.12|44.2|3268700|24.582
1135089000|2005-12-20 14:30:00|44.49|44.59|44.26|44.48|1084800|24.737
1135175400|2005-12-21 14:30:00|44.38|44.7|44.26|44.6|984600|24.804
1135261800|2005-12-22 14:30:00|44.62|45.21|44.62|45.1|1229600|25.082
1135348200|2005-12-23 14:30:00|45.01|45.33|44.87|45.22|856500|25.149
1135693800|2005-12-27 14:30:00|45.19|45.22|44.51|44.53|1108700|24.765
1135780200|2005-12-28 14:30:00|44.6|44.7|44.4|44.4|820000|24.693
1135866600|2005-12-29 14:30:00|44.4|44.6|44.27|44.39|761300|24.687
1135953000|2005-12-30 14:30:00|43.83|43.96|43.64|43.9|578800|24.415
1136298600|2006-01-03 14:30:00|45.46|45.65|44.88|45.63|1897100|25.377
1136385000|2006-01-04 14:30:00|46.5|46.92|46.44|46.81|2110100|26.033
1136471400|2006-01-05 14:30:00|47.3|47.57|47.06|47.09|1709900|26.189
1136557800|2006-01-06 14:30:00|47.73|47.84|47.3|47.78|1715900|26.573
1136817000|2006-01-09 14:30:00|47.7|48|47.47|47.97|1900400|26.678
1136903400|2006-01-10 14:30:00|47.19|47.53|47.12|47.49|1223100|26.411
1136989800|2006-01-11 14:30:00|47.56|47.8|47.29|47.57|1078600|26.456
1137076200|2006-01-12 14:30:00|47.01|47.3|46.89|46.96|1196900|26.117
1137162600|2006-01-13 14:30:00|46.77|47.08|46.76|46.82|877500|26.039
1137508200|2006-01-17 14:30:00|46.36|46.44|45.86|46.08|1171000|25.627
1137594600|2006-01-18 14:30:00|46.21|46.33|45.69|45.94|1473500|25.549
1137681000|2006-01-19 14:30:00|45.89|46.35|45.77|46.23|900800|25.711
1137767400|2006-01-20 14:30:00|46.72|46.72|45.83|45.93|1484900|25.544
1138026600|2006-01-23 14:30:00|46.11|46.2|45.89|45.89|833500|25.522
1138113000|2006-01-24 14:30:00|45.66|45.73|44.21|44.26|3227100|24.615
1138199400|2006-01-25 14:30:00|45.32|45.32|44.65|44.99|2096200|25.021
1138285800|2006-01-26 14:30:00|45.82|46.01|45.6|45.7|1427100|25.416
1138372200|2006-01-27 14:30:00|45.57|46.06|45.52|45.87|1531500|25.511
1138631400|2006-01-30 14:30:00|45.2|45.26|45.05|45.16|1285400|25.116
1138717800|2006-01-31 14:30:00|45.55|46.19|45.49|46|2342500|25.583
1138804200|2006-02-01 14:30:00|46.04|46.3|45.9|46.19|1579500|25.688
1138890600|2006-02-02 14:30:00|46.02|46.09|45.25|45.25|1415400|25.166
1138977000|2006-02-03 14:30:00|45.1|45.7|45|45.32|1808000|25.205
1139236200|2006-02-06 14:30:00|44.67|45.05|44.65|45|2003500|25.027
1139322600|2006-02-07 14:30:00|44.8|45.2|44.78|44.98|1427100|25.016
1139409000|2006-02-08 14:30:00|44.56|45.17|44.56|45.1|1102700|25.082
1139495400|2006-02-09 14:30:00|45.14|45.25|44.89|44.9|1931100|24.971
1139581800|2006-02-10 14:30:00|44.95|45.07|44.22|44.42|1668900|24.704
1139841000|2006-02-13 14:30:00|44.15|44.58|44.04|44.47|1217500|24.732
1139927400|2006-02-14 14:30:00|44.49|44.7|44.11|44.56|1248900|24.782
1140013800|2006-02-15 14:30:00|44.47|44.59|43.94|43.95|3314900|24.443
1140100200|2006-02-16 14:30:00|43.69|44.2|43.64|44.18|2337200|24.571
1140186600|2006-02-17 14:30:00|43.91|44.29|43.63|44.2|2251100|24.582
1140532200|2006-02-21 14:30:00|43.04|43.21|42.84|43.1|4854600|23.97
1140618600|2006-02-22 14:30:00|42.58|42.81|42.5|42.63|2318400|23.709
1140705000|2006-02-23 14:30:00|42.97|43|42.67|42.69|1305200|23.742
1140791400|2006-02-24 14:30:00|43|43.35|42.91|43.22|2217600|24.037
1141050600|2006-02-27 14:30:00|43.25|43.55|43.18|43.51|1533800|24.198
1141137000|2006-02-28 14:30:00|42.71|42.89|42.5|42.63|1327700|23.709
1141223400|2006-03-01 14:30:00|43.12|43.24|42.79|42.89|1990400|23.853
1141309800|2006-03-02 14:30:00|42.36|42.81|42.22|42.78|1594200|23.792
1141396200|2006-03-03 14:30:00|42.26|42.57|42.05|42.4|1670800|23.581
1141655400|2006-03-06 14:30:00|42.41|42.42|41.93|42.1|1053800|23.414
1141741800|2006-03-07 14:30:00|42.11|42.3|41.91|42.03|890400|23.375
1141828200|2006-03-08 14:30:00|43.05|43.57|42.9|43.41|1948500|24.142
1141914600|2006-03-09 14:30:00|43.61|43.72|43.26|43.28|1371300|24.07
1142001000|2006-03-10 14:30:00|43.51|43.89|43.34|43.87|1697600|24.398
1142260200|2006-03-13 14:30:00|44.6|45|44.6|44.97|1759800|25.01
1142346600|2006-03-14 14:30:00|44.82|45.12|44.79|44.98|1588000|25.016
1142433000|2006-03-15 14:30:00|44.9|45|44.69|44.92|1426300|24.982
1142519400|2006-03-16 14:30:00|44.69|45.19|44.69|45.04|697200|25.049
1142605800|2006-03-17 14:30:00|45.13|45.24|44.83|45.12|1516400|25.093
1142865000|2006-03-20 14:30:00|44.8|44.89|44.29|44.42|989900|24.704
1142951400|2006-03-21 14:30:00|43.86|44|43.63|43.68|1808600|24.293
1143037800|2006-03-22 14:30:00|47.8|48.32|47.45|47.88|4445300|26.628
1143124200|2006-03-23 14:30:00|46.94|47.03|46.25|46.56|1507500|25.894
1143210600|2006-03-24 14:30:00|46.42|46.66|46.22|46.48|768300|25.85
1143469800|2006-03-27 14:30:00|45.62|45.8|45.32|45.55|1327600|25.333
1143556200|2006-03-28 14:30:00|45.95|46|45.53|45.58|1096000|25.349
1143642600|2006-03-29 14:30:00|46.14|46.62|46.1|46.4|927400|25.805
1143729000|2006-03-30 14:30:00|47.31|47.75|47.26|47.53|1054300|26.434
1143815400|2006-03-31 14:30:00|47.79|47.88|47.31|47.45|993900|26.389
1144071000|2006-04-03 13:30:00|46.95|47.5|46.82|47.2|977100|26.25
1144157400|2006-04-04 13:30:00|47.38|47.6|47.19|47.38|599700|26.35
1144243800|2006-04-05 13:30:00|47.06|47.3|46.77|47|632900|26.139
1144330200|2006-04-06 13:30:00|46.32|46.61|46.22|46.47|874300|25.844
1144416600|2006-04-07 13:30:00|45.89|45.93|45.19|45.39|2169800|25.244
1144675800|2006-04-10 13:30:00|44.95|46.06|44.88|45.55|2028900|25.333
1144762200|2006-04-11 13:30:00|46.18|46.29|45.72|45.85|1438400|25.499
1144848600|2006-04-12 13:30:00|45.35|45.49|45.16|45.35|1179500|25.221
1144935000|2006-04-13 13:30:00|45.23|45.69|45.22|45.65|597700|25.388
1145280600|2006-04-17 13:30:00|45.65|46.11|45.63|46.01|559700|25.588
1145367000|2006-04-18 13:30:00|46.04|46.31|45.87|46.29|985800|25.744
1145453400|2006-04-19 13:30:00|45.9|46.52|45.77|46.5|682600|25.861
1145539800|2006-04-20 13:30:00|46.62|47.05|46.6|46.87|869600|26.067
1145626200|2006-04-21 13:30:00|46.64|47.26|46.45|46.61|848900|25.922
1145885400|2006-04-24 13:30:00|46.26|46.52|46.17|46.48|634600|25.85
1145971800|2006-04-25 13:30:00|46.34|46.38|45.9|46.21|939100|25.7
1146058200|2006-04-26 13:30:00|46.27|46.37|45.96|46.08|919400|25.627
1146144600|2006-04-27 13:30:00|45.8|46.26|45.78|46.13|2701800|25.655
1146231000|2006-04-28 13:30:00|47.28|47.59|47|47.04|1880600|26.161
1146490200|2006-05-01 13:30:00|46.99|47|46.61|46.79|1320300|26.022
1146576600|2006-05-02 13:30:00|47.76|48.15|47.72|47.86|1936700|26.617
1146663000|2006-05-03 13:30:00|47.65|47.7|47.35|47.57|1521700|26.456
1146749400|2006-05-04 13:30:00|48.3|48.95|48.3|48.95|1393500|27.223
1146835800|2006-05-05 13:30:00|48.54|48.54|48.07|48.38|1161900|26.906
1147095000|2006-05-08 13:30:00|48.13|48.13|47.5|47.79|724100|26.578
1147181400|2006-05-09 13:30:00|48.3|48.55|48.21|48.29|465100|26.856
1147267800|2006-05-10 13:30:00|48.19|48.32|47.92|48.03|397000|26.712
1147354200|2006-05-11 13:30:00|48.59|48.7|48.02|48.11|493600|26.756
1147440600|2006-05-12 13:30:00|48.19|48.6|47.77|47.77|765600|26.567
1147699800|2006-05-15 13:30:00|47.51|47.79|46.95|47.21|667000|26.256
1147786200|2006-05-16 13:30:00|48.36|49.25|48.24|48.9|1770700|27.196
1147872600|2006-05-17 13:30:00|48.52|48.6|46.69|46.95|1335800|26.111
1147959000|2006-05-18 13:30:00|47.31|47.67|46.9|46.91|775500|26.089
1148045400|2006-05-19 13:30:00|46.61|46.82|46.21|46.69|927600|25.967
1148304600|2006-05-22 13:30:00|46.63|46.98|46.15|46.71|729800|25.978
1148391000|2006-05-23 13:30:00|47.11|47.62|46.91|47.32|752100|26.317
1148477400|2006-05-24 13:30:00|47.05|47.38|46.55|47.1|1032100|26.195
1148563800|2006-05-25 13:30:00|47.85|48.17|47.44|48.13|490100|26.767
1148650200|2006-05-26 13:30:00|48.18|48.52|47.94|48.44|504100|26.94
1148995800|2006-05-30 13:30:00|48.43|48.44|47.12|47.19|850800|26.245
1149082200|2006-05-31 13:30:00|47.33|47.65|46.88|47.27|711400|26.289
1149168600|2006-06-01 13:30:00|46.43|47.37|46.35|47.34|611700|26.328
1149255000|2006-06-02 13:30:00|47.33|47.37|46.71|46.99|588600|26.647|divid|0.912
1149514200|2006-06-05 13:30:00|46.98|47.12|46.4|46.43|374200|26.329
1149600600|2006-06-06 13:30:00|46.1|46.2|45.38|45.73|656600|25.932
1149687000|2006-06-07 13:30:00|45.95|46.47|45.53|46|983400|26.085
1149773400|2006-06-08 13:30:00|45.42|45.6|44.58|45.28|858100|25.677
1149859800|2006-06-09 13:30:00|45.34|45.5|45.15|45.25|738000|25.66
1150119000|2006-06-12 13:30:00|45.05|45.18|44.7|44.73|825600|25.365
1150205400|2006-06-13 13:30:00|44.45|44.9|44.21|44.21|1026300|25.07
1150291800|2006-06-14 13:30:00|44.83|45.49|44.8|45.16|746400|25.609
1150378200|2006-06-15 13:30:00|45.9|46.7|45.85|46.61|852700|26.431
1150464600|2006-06-16 13:30:00|46|46.2|45.34|45.71|933500|25.921
1150723800|2006-06-19 13:30:00|46.1|46.18|45.41|45.75|691900|25.944
1150810200|2006-06-20 13:30:00|45.36|45.83|45.12|45.61|555400|25.864
1150896600|2006-06-21 13:30:00|45.69|46.5|45.64|46.31|1273500|26.261
1150983000|2006-06-22 13:30:00|46.62|47.09|46.58|46.98|779800|26.641
1151069400|2006-06-23 13:30:00|46.88|47.13|46.76|47|618100|26.652
1151328600|2006-06-26 13:30:00|46.93|47.05|46.62|47.01|747000|26.658
1151415000|2006-06-27 13:30:00|46.63|46.66|46|46.06|776900|26.119
1151501400|2006-06-28 13:30:00|46.2|46.37|45.83|45.93|429600|26.046
1151587800|2006-06-29 13:30:00|46.91|48.29|46.85|48.17|1011200|27.316
1151674200|2006-06-30 13:30:00|48.48|49|48.25|48.7|1078000|27.616
1151933400|2006-07-03 13:30:00|49.12|49.3|49.04|49.23|424300|27.917
1152106200|2006-07-05 13:30:00|48.69|48.69|48.16|48.57|685600|27.543
1152192600|2006-07-06 13:30:00|49.13|49.65|49|49.54|941700|28.093
1152279000|2006-07-07 13:30:00|49.51|49.85|49.26|49.51|489300|28.076
1152538200|2006-07-10 13:30:00|49.49|49.57|49.2|49.31|488400|27.962
1152624600|2006-07-11 13:30:00|49.72|49.83|49.2|49.68|1059500|28.172
1152711000|2006-07-12 13:30:00|49.62|49.74|49.3|49.47|513000|28.053
1152797400|2006-07-13 13:30:00|48.49|48.6|47.86|47.93|586800|27.18
1152883800|2006-07-14 13:30:00|47.95|48.34|47.7|47.79|762200|27.1
1153143000|2006-07-17 13:30:00|47.6|47.78|46.97|47.31|523600|26.828
1153229400|2006-07-18 13:30:00|47.07|47.07|46.39|46.89|633100|26.59
1153315800|2006-07-19 13:30:00|46.54|48.4|46.51|48.38|841900|27.435
1153402200|2006-07-20 13:30:00|48.81|48.91|48.33|48.41|476900|27.452
1153488600|2006-07-21 13:30:00|49.18|49.18|48.61|48.96|1075700|27.764
1153747800|2006-07-24 13:30:00|48.46|49.75|48.46|49.62|1363400|28.138
1153834200|2006-07-25 13:30:00|49.77|49.96|49.35|49.63|659000|28.144
1153920600|2006-07-26 13:30:00|49.66|50.05|49.4|50|1030300|28.354
1154007000|2006-07-27 13:30:00|48|48.16|47.06|47.16|4997500|26.743
1154093400|2006-07-28 13:30:00|47.11|47.62|46.94|47.28|4350800|26.811
1154352600|2006-07-31 13:30:00|47.75|47.93|47.26|47.39|2016200|26.874
1154439000|2006-08-01 13:30:00|47.02|47.25|46.5|47.25|1224700|26.794
1154525400|2006-08-02 13:30:00|46.79|47.01|46.64|46.81|1063600|26.545
1154611800|2006-08-03 13:30:00|46.71|47.06|46.63|46.92|915600|26.607
1154698200|2006-08-04 13:30:00|46.13|46.65|45.14|45.15|8161400|25.603
1154957400|2006-08-07 13:30:00|45|45.18|44.68|44.86|3749500|25.439
1155043800|2006-08-08 13:30:00|44.28|44.72|43.82|44.45|3239800|25.206
1155130200|2006-08-09 13:30:00|44.38|44.42|43.85|43.85|2726700|24.866
1155216600|2006-08-10 13:30:00|43.45|43.5|43.1|43.43|1258800|24.628
1155303000|2006-08-11 13:30:00|43.27|43.38|43.03|43.17|900500|24.481
1155562200|2006-08-14 13:30:00|43.4|43.76|43.39|43.42|900500|24.622
1155648600|2006-08-15 13:30:00|44.8|45.25|44.68|44.9|1424800|25.462
1155735000|2006-08-16 13:30:00|45.7|45.77|45.3|45.54|1893100|25.824
1155821400|2006-08-17 13:30:00|45.54|45.66|45.31|45.56|1579800|25.836
1155907800|2006-08-18 13:30:00|45.35|45.55|45.14|45.45|815600|25.773
1156167000|2006-08-21 13:30:00|45.04|45.13|44.63|44.7|1997600|25.348
1156253400|2006-08-22 13:30:00|44.35|45.06|44.32|44.83|872200|25.422
1156339800|2006-08-23 13:30:00|44.99|45.09|44.51|44.6|616100|25.291
1156426200|2006-08-24 13:30:00|44.75|44.86|44.54|44.59|2380600|25.286
1156512600|2006-08-25 13:30:00|44.03|44.33|43.71|44.22|906700|25.076
1156771800|2006-08-28 13:30:00|44.41|44.88|44.37|44.7|624600|25.348
1156858200|2006-08-29 13:30:00|44.95|45.15|44.62|45.04|555300|25.541
1156944600|2006-08-30 13:30:00|45.12|45.25|44.74|45.01|980100|25.524
1157031000|2006-08-31 13:30:00|45.2|45.25|44.64|44.95|1175000|25.49
1157117400|2006-09-01 13:30:00|45.28|45.5|45.04|45.37|2403200|25.728
1157463000|2006-09-05 13:30:00|44.55|44.82|44.27|44.79|1171700|25.399
1157549400|2006-09-06 13:30:00|44.06|44.09|43.77|43.96|1404200|24.929
1157635800|2006-09-07 13:30:00|43.44|43.67|43.35|43.51|1130500|24.673
1157722200|2006-09-08 13:30:00|43|43.08|42.43|43|1367400|24.384
1157981400|2006-09-11 13:30:00|42.67|43.2|42.51|43.01|1471400|24.39
1158067800|2006-09-12 13:30:00|43.53|44.12|43.42|44.01|1026500|24.957
1158154200|2006-09-13 13:30:00|43.55|43.95|43.36|43.85|1981100|24.866
1158240600|2006-09-14 13:30:00|43.4|43.46|43.11|43.38|1532300|24.6
1158327000|2006-09-15 13:30:00|43.3|43.43|42.88|42.97|1608000|24.367
1158586200|2006-09-18 13:30:00|42.65|43.4|42.63|43.32|808700|24.566
1158672600|2006-09-19 13:30:00|43.25|43.32|43|43.24|1188400|24.52
1158759000|2006-09-20 13:30:00|43.4|43.91|43.39|43.91|1500800|24.9
1158845400|2006-09-21 13:30:00|44.17|44.42|44.08|44.29|1015300|25.116
1158931800|2006-09-22 13:30:00|44.1|44.11|43.7|43.95|987200|24.923
1159191000|2006-09-25 13:30:00|44.27|44.44|43.96|44.39|611700|25.172
1159277400|2006-09-26 13:30:00|44.46|44.49|44.17|44.4|625500|25.178
1159363800|2006-09-27 13:30:00|43.85|44.16|43.81|44.07|2059000|24.991
1159450200|2006-09-28 13:30:00|44.44|44.5|44.08|44.45|3413700|25.206
1159536600|2006-09-29 13:30:00|44.46|44.67|44.32|44.47|1136000|25.218
1159795800|2006-10-02 13:30:00|44.87|44.99|44.66|44.72|2063600|25.359
1159882200|2006-10-03 13:30:00|44.72|44.9|44.5|44.73|492400|25.365
1159968600|2006-10-04 13:30:00|44.23|44.63|44.02|44.61|812400|25.297
1160055000|2006-10-05 13:30:00|44.41|44.62|44.35|44.6|1323300|25.291
1160141400|2006-10-06 13:30:00|43.26|43.59|43.12|43.45|2325100|24.639
1160400600|2006-10-09 13:30:00|43.25|43.63|43.22|43.59|3012300|24.719
1160487000|2006-10-10 13:30:00|43.67|43.71|43.2|43.35|1993800|24.583
1160573400|2006-10-11 13:30:00|43.27|43.46|43.16|43.34|2581600|24.577
1160659800|2006-10-12 13:30:00|43.12|43.38|43.1|43.31|3140300|24.56
1160746200|2006-10-13 13:30:00|43.25|43.37|43.07|43.25|2363000|24.526
1161005400|2006-10-16 13:30:00|43.6|43.97|43.51|43.95|2472400|24.923
1161091800|2006-10-17 13:30:00|43.74|43.96|43.64|43.81|1111900|24.843
1161178200|2006-10-18 13:30:00|43.68|44.04|43.66|43.91|1377100|24.9
1161264600|2006-10-19 13:30:00|43.66|43.87|43.52|43.81|2211300|24.843
1161351000|2006-10-20 13:30:00|44.27|44.54|44.14|44.48|1256000|25.223
1161610200|2006-10-23 13:30:00|43.82|44.45|43.81|44.3|1451100|25.121
1161696600|2006-10-24 13:30:00|43.96|44.3|43.85|44.15|1459600|25.036
1161783000|2006-10-25 13:30:00|43.99|44.32|43.99|44.26|1343600|25.099
1161869400|2006-10-26 13:30:00|43.94|44.32|43.85|44.31|1720400|25.127
1161955800|2006-10-27 13:30:00|43.34|43.8|43.11|43.57|2043300|24.707
1162218600|2006-10-30 14:30:00|43.34|43.76|43.33|43.5|1765400|24.668
1162305000|2006-10-31 14:30:00|41.65|42.98|41.65|42.69|3467700|24.208
1162391400|2006-11-01 14:30:00|42.84|42.96|42.28|42.43|1013000|24.061
1162477800|2006-11-02 14:30:00|42.21|42.4|42.09|42.1|1346200|23.874
1162564200|2006-11-03 14:30:00|42|42.07|41.7|41.88|2810300|23.749
1162823400|2006-11-06 14:30:00|42.24|42.44|42.17|42.4|1594500|24.044
1162909800|2006-11-07 14:30:00|42.86|43.16|42.81|42.87|1386100|24.31
1162996200|2006-11-08 14:30:00|42.57|42.59|42.18|42.25|2274900|23.959
1163082600|2006-11-09 14:30:00|42.51|42.75|42.05|42.25|2424200|23.959
1163169000|2006-11-10 14:30:00|42.4|42.43|41.98|42.19|3384800|23.925
1163428200|2006-11-13 14:30:00|42.63|42.77|42.5|42.64|1787800|24.18
1163514600|2006-11-14 14:30:00|42.78|43.05|42.35|42.99|1492500|24.378
1163601000|2006-11-15 14:30:00|42.49|42.87|42.44|42.75|1516400|24.242
1163687400|2006-11-16 14:30:00|42.57|42.58|42.39|42.46|1934300|24.078
1163773800|2006-11-17 14:30:00|42.24|42.52|42.2|42.46|992900|24.078
1164033000|2006-11-20 14:30:00|42.49|42.95|42.44|42.65|1211100|24.186
1164119400|2006-11-21 14:30:00|42.95|43|42.71|42.88|822100|24.316
1164205800|2006-11-22 14:30:00|43.2|43.35|43.01|43.2|1028700|24.498
1164378600|2006-11-24 14:30:00|43.16|43.42|43.11|43.15|346600|24.469
1164637800|2006-11-27 14:30:00|43.24|43.24|42.69|42.87|612200|24.31
1164724200|2006-11-28 14:30:00|42.88|43.03|42.78|42.93|808900|24.344
1164810600|2006-11-29 14:30:00|43.71|44.14|43.62|44.02|939500|24.963
1164897000|2006-11-30 14:30:00|44.4|44.4|43.94|44.01|1069200|24.957
1164983400|2006-12-01 14:30:00|44.05|44.16|43.46|43.8|1375500|24.838
1165242600|2006-12-04 14:30:00|43.76|44|43.62|43.96|783500|24.929
1165329000|2006-12-05 14:30:00|44.94|45.33|44.85|45.09|6356300|25.569
1165415400|2006-12-06 14:30:00|44.67|45.1|44.59|45.04|2377500|25.541
1165501800|2006-12-07 14:30:00|45.53|45.74|45.37|45.58|1995300|25.847
1165588200|2006-12-08 14:30:00|45.29|45.68|45.11|45.4|3027000|25.745
1165847400|2006-12-11 14:30:00|45.31|45.66|45.27|45.62|929000|25.87
1165933800|2006-12-12 14:30:00|45.75|46.1|45.75|46.04|1833300|26.108
1166020200|2006-12-13 14:30:00|45.74|45.91|45.65|45.71|989000|25.921
1166106600|2006-12-14 14:30:00|45.79|45.99|45.7|45.8|638200|25.972
1166193000|2006-12-15 14:30:00|46.06|46.09|45.75|45.88|977500|26.017
1166452200|2006-12-18 14:30:00|45.74|45.76|45.5|45.75|1016800|25.944
1166538600|2006-12-19 14:30:00|45.57|45.99|45.57|45.84|849200|25.995
1166625000|2006-12-20 14:30:00|45.59|45.75|45.3|45.5|1424900|25.802
1166711400|2006-12-21 14:30:00|45.22|45.48|45.15|45.27|1338700|25.671
1166797800|2006-12-22 14:30:00|45.61|45.62|45.13|45.37|970600|25.728
1167143400|2006-12-26 14:30:00|45.52|45.62|45.36|45.44|370800|25.768
1167229800|2006-12-27 14:30:00|45.9|46.1|45.85|46.04|782400|26.108
1167316200|2006-12-28 14:30:00|46.26|46.6|46.22|46.33|577900|26.272
1167402600|2006-12-29 14:30:00|46.34|46.44|46.15|46.17|449200|26.182
1167834600|2007-01-03 14:30:00|46.55|46.6|46|46.14|786900|26.165
1167921000|2007-01-04 14:30:00|45.8|46.16|45.62|46.05|898000|26.114
1168007400|2007-01-05 14:30:00|46.27|46.32|45.5|45.88|2351600|26.017
1168266600|2007-01-08 14:30:00|45.28|45.28|44.83|45.13|2295900|25.592
1168353000|2007-01-09 14:30:00|44.83|44.86|44.48|44.53|2023000|25.252
1168439400|2007-01-10 14:30:00|44.97|45.03|44.7|44.8|1824100|25.405
1168525800|2007-01-11 14:30:00|45.18|45.56|45.1|45.34|1403100|25.711
1168612200|2007-01-12 14:30:00|45.32|45.71|45.26|45.65|818900|25.887
1168957800|2007-01-16 14:30:00|45.97|46.09|45.6|45.67|921600|25.898
1169044200|2007-01-17 14:30:00|45.51|45.88|45.36|45.78|667800|25.961
1169130600|2007-01-18 14:30:00|46.1|46.16|45.49|45.87|1166300|26.012
1169217000|2007-01-19 14:30:00|45.68|46.27|45.68|46.19|1525100|26.193
1169476200|2007-01-22 14:30:00|46.3|46.35|45.53|45.63|1508800|25.876
1169562600|2007-01-23 14:30:00|45.94|46.06|45.72|46|1387600|26.085
1169649000|2007-01-24 14:30:00|46.1|46.36|45.99|46.21|590300|26.204
1169735400|2007-01-25 14:30:00|46.22|46.31|45.62|45.68|1215300|25.904
1169821800|2007-01-26 14:30:00|45.3|45.37|44.96|45.34|952300|25.711
1170081000|2007-01-29 14:30:00|44.66|44.84|44.51|44.57|1338400|25.274
1170167400|2007-01-30 14:30:00|44.73|44.79|44.33|44.44|1328000|25.201
1170253800|2007-01-31 14:30:00|43.8|44.11|43.66|44.08|2271900|24.997
1170340200|2007-02-01 14:30:00|43.74|44.24|43.74|44.12|1293100|25.019
1170426600|2007-02-02 14:30:00|44.11|44.23|43.77|43.97|880500|24.934
1170685800|2007-02-05 14:30:00|44.03|44.25|43.9|44.21|710100|25.07
1170772200|2007-02-06 14:30:00|44.14|44.36|43.95|44.23|784400|25.082
1170858600|2007-02-07 14:30:00|44.15|44.3|43.99|44.13|1086100|25.025
1170945000|2007-02-08 14:30:00|44.19|44.44|44.16|44.33|701800|25.138
1171031400|2007-02-09 14:30:00|43.51|43.98|43.5|43.78|2175900|24.826
1171290600|2007-02-12 14:30:00|44.22|44.34|43.77|44.29|2093300|25.116
1171377000|2007-02-13 14:30:00|43.07|43.79|43.04|43.4|2708300|24.611
1171463400|2007-02-14 14:30:00|43.56|43.76|43.49|43.76|3202400|24.815
1171549800|2007-02-15 14:30:00|43.95|44.07|43.74|43.8|1828200|24.838
1171636200|2007-02-16 14:30:00|43.64|43.78|43.54|43.76|2115300|24.815
1171981800|2007-02-20 14:30:00|43.75|43.92|43.63|43.8|643100|24.838
1172068200|2007-02-21 14:30:00|43.82|44.04|43.72|43.89|795300|24.889
1172154600|2007-02-22 14:30:00|43.63|43.8|43.53|43.78|1047200|24.826
1172241000|2007-02-23 14:30:00|43.71|43.93|43.57|43.86|1040200|24.872
1172500200|2007-02-26 14:30:00|43.86|43.98|43.7|43.71|2069400|24.787
1172586600|2007-02-27 14:30:00|43.57|43.66|42.59|42.84|2550200|24.293
1172673000|2007-02-28 14:30:00|42.82|42.82|42.3|42.41|1476000|24.05
1172759400|2007-03-01 14:30:00|41.78|42.05|41.37|41.91|1557000|23.766
1172845800|2007-03-02 14:30:00|42.3|42.58|41.92|41.95|1009200|23.789
1173105000|2007-03-05 14:30:00|41.55|42.13|41.55|41.64|1531900|23.613
1173191400|2007-03-06 14:30:00|42.22|42.47|42.03|42.32|1216900|23.999
1173277800|2007-03-07 14:30:00|42.31|42.77|42.29|42.5|1069600|24.101
1173364200|2007-03-08 14:30:00|42.63|43.3|42.58|43.29|2027000|24.549
1173450600|2007-03-09 14:30:00|42.8|43.04|42.53|42.84|1779900|24.293
1173706200|2007-03-12 13:30:00|42.76|42.88|42.6|42.7|1114400|24.214
1173792600|2007-03-13 13:30:00|42.46|42.63|42.05|42.14|2353000|23.896
1173879000|2007-03-14 13:30:00|41.71|41.96|41.48|41.9|1053600|23.76
1173965400|2007-03-15 13:30:00|41.71|42.16|41.62|41.9|1129900|23.76
1174051800|2007-03-16 13:30:00|42.19|42.45|41.96|42.11|2414100|23.879
1174311000|2007-03-19 13:30:00|42.1|42.43|41.96|42.37|1785500|24.027
1174397400|2007-03-20 13:30:00|42.27|42.88|42.21|42.77|1649100|24.254
1174483800|2007-03-21 13:30:00|42.8|43.66|42.75|43.63|1285400|24.741
1174570200|2007-03-22 13:30:00|43.56|43.73|43.37|43.52|1242700|24.679
1174656600|2007-03-23 13:30:00|43.38|43.59|43.28|43.4|1286300|24.611
1174915800|2007-03-26 13:30:00|43.01|43.35|42.72|43.32|1571800|24.566
1175002200|2007-03-27 13:30:00|43.05|43.18|42.95|43.12|874300|24.452
1175088600|2007-03-28 13:30:00|42.9|43.09|42.76|42.93|710600|24.344
1175175000|2007-03-29 13:30:00|43.22|43.45|43.13|43.41|1523600|24.617
1175261400|2007-03-30 13:30:00|43.33|43.72|43.32|43.51|1265200|24.673
1175520600|2007-04-02 13:30:00|43.25|43.38|43.01|43.23|1500300|24.515
1175607000|2007-04-03 13:30:00|43.17|43.51|43.1|43.35|1537400|24.583
1175693400|2007-04-04 13:30:00|43.66|43.86|43.61|43.86|1159800|24.872
1175779800|2007-04-05 13:30:00|43.78|44.14|43.78|43.98|593400|24.94
1176125400|2007-04-09 13:30:00|43.9|43.9|43.5|43.55|979400|24.696
1176211800|2007-04-10 13:30:00|43.66|43.96|43.63|43.83|2256600|24.855
1176298200|2007-04-11 13:30:00|44.22|44.23|43.81|43.94|1234800|24.917
1176384600|2007-04-12 13:30:00|44.18|44.48|44|44.38|1579300|25.167
1176471000|2007-04-13 13:30:00|45.54|45.76|45.4|45.7|3129100|25.915
1176730200|2007-04-16 13:30:00|45.96|46.28|45.96|46.19|1241000|26.193
1176816600|2007-04-17 13:30:00|46.3|46.4|46.01|46.14|1139400|26.165
1176903000|2007-04-18 13:30:00|46.29|46.35|45.99|46.14|1231000|26.165
1176989400|2007-04-19 13:30:00|45.58|46|45.51|45.8|1100100|25.972
1177075800|2007-04-20 13:30:00|45.83|46.08|45.8|46|984300|26.085
1177335000|2007-04-23 13:30:00|45.51|45.65|45.24|45.27|901800|25.671
1177421400|2007-04-24 13:30:00|45.78|45.78|45.43|45.61|966900|25.864
1177507800|2007-04-25 13:30:00|46.16|46.35|45.91|46.28|868500|26.244
1177594200|2007-04-26 13:30:00|46.25|46.31|45.97|46.12|677900|26.153
1177680600|2007-04-27 13:30:00|45.88|46.3|45.79|46.25|667300|26.227
1177939800|2007-04-30 13:30:00|46.29|46.34|45.83|45.86|875200|26.006
1178026200|2007-05-01 13:30:00|46.02|46.21|45.22|45.46|2827800|25.779
1178112600|2007-05-02 13:30:00|45.85|46.78|45.84|46.47|4536000|26.352
1178199000|2007-05-03 13:30:00|45.9|46.13|45.67|45.86|2396100|26.006
1178285400|2007-05-04 13:30:00|46.13|46.64|46.13|46.41|1282400|26.318
1178544600|2007-05-07 13:30:00|46.96|46.96|46.64|46.79|1036800|26.533
1178631000|2007-05-08 13:30:00|46.31|46.56|46.17|46.47|1375800|26.352
1178717400|2007-05-09 13:30:00|46.21|46.48|46.03|46.27|1106400|26.238
1178803800|2007-05-10 13:30:00|45.97|46.28|45.62|45.69|705900|25.91
1178890200|2007-05-11 13:30:00|45.73|45.83|45.48|45.75|2020000|25.944
1179149400|2007-05-14 13:30:00|45.77|45.82|45.52|45.63|3147400|25.876
1179235800|2007-05-15 13:30:00|45.96|46.33|45.84|46.14|1059600|26.165
1179322200|2007-05-16 13:30:00|46.68|46.79|46.35|46.58|1147700|26.414
1179408600|2007-05-17 13:30:00|46.18|46.26|45.96|46.2|1923800|26.199
1179495000|2007-05-18 13:30:00|47.2|47.4|47.13|47.29|1563800|26.817
1179754200|2007-05-21 13:30:00|47.86|47.95|47.65|47.76|1862300|27.083
1179840600|2007-05-22 13:30:00|47.68|47.91|47.51|47.75|1326200|27.078
1179927000|2007-05-23 13:30:00|47.61|47.7|47.24|47.29|1033200|26.817
1180013400|2007-05-24 13:30:00|47.49|47.6|47.08|47.26|1273500|26.8
1180099800|2007-05-25 13:30:00|47.36|47.8|47.29|47.42|833000|26.891
1180445400|2007-05-29 13:30:00|47.47|47.64|47.27|47.33|949400|26.84
1180531800|2007-05-30 13:30:00|47.26|47.74|47.13|47.65|1246400|27.021
1180618200|2007-05-31 13:30:00|47.94|48.3|47.94|48.1|1434600|27.276
1180704600|2007-06-01 13:30:00|47.92|48.19|47.63|48.09|1819600|27.271
1180963800|2007-06-04 13:30:00|46.92|47.12|46.8|47.1|1245700|27.361|divid|1.145
1181050200|2007-06-05 13:30:00|46.6|46.74|46.27|46.29|1659700|26.89
1181136600|2007-06-06 13:30:00|46.51|46.53|45.7|46.07|1414100|26.762
1181223000|2007-06-07 13:30:00|45.83|46.08|45.15|45.23|1688600|26.274
1181309400|2007-06-08 13:30:00|45.6|45.67|44.96|45.5|1416700|26.431
1181568600|2007-06-11 13:30:00|44.75|45.94|44.69|45.14|4323900|26.222
1181655000|2007-06-12 13:30:00|44.56|44.87|44.37|44.38|2675300|25.781
1181741400|2007-06-13 13:30:00|44.57|44.94|42.94|43.07|8878900|25.02
1181827800|2007-06-14 13:30:00|41.15|41.95|41.09|41.33|12195800|24.009
1181914200|2007-06-15 13:30:00|41.77|41.95|41.49|41.82|4153100|24.293
1182173400|2007-06-18 13:30:00|41.55|41.63|41.2|41.35|2525700|24.02
1182259800|2007-06-19 13:30:00|42.14|42.76|41.46|41.59|6083800|24.16
1182346200|2007-06-20 13:30:00|41.56|41.56|40.76|40.82|3083200|23.713
1182432600|2007-06-21 13:30:00|40.74|40.86|40.56|40.8|3486400|23.701
1182519000|2007-06-22 13:30:00|40.61|40.65|40.26|40.37|2129900|23.451
1182778200|2007-06-25 13:30:00|40.32|40.47|39.97|40|2636600|23.236
1182864600|2007-06-26 13:30:00|40.61|40.67|40.23|40.37|1675300|23.451
1182951000|2007-06-27 13:30:00|40.41|40.81|40.26|40.68|2263900|23.631
1183037400|2007-06-28 13:30:00|40.78|40.84|40.54|40.59|1649800|23.579
1183123800|2007-06-29 13:30:00|40.69|40.89|40.02|40.27|1792400|23.393
1183383000|2007-07-02 13:30:00|41.24|41.28|40.82|41.02|2245500|23.829
1183469400|2007-07-03 13:30:00|41.22|41.22|41.06|41.09|1425800|23.869
1183642200|2007-07-05 13:30:00|42.15|42.17|41.5|41.72|3076400|24.235
1183728600|2007-07-06 13:30:00|41.87|41.95|41.7|41.84|1701200|24.305
1183987800|2007-07-09 13:30:00|42.2|42.21|41.71|41.74|2014700|24.247
1184074200|2007-07-10 13:30:00|41.78|41.94|41.41|41.41|2225700|24.055
1184160600|2007-07-11 13:30:00|41.66|41.75|41.45|41.6|2553000|24.166
1184247000|2007-07-12 13:30:00|42.25|42.59|42.16|42.51|4226700|24.694
1184333400|2007-07-13 13:30:00|42.5|42.62|42.36|42.52|7698500|24.7
1184592600|2007-07-16 13:30:00|42.94|43.06|42.7|42.9|2956600|24.921
1184679000|2007-07-17 13:30:00|42.73|43.04|42.67|42.71|2184100|24.81
1184765400|2007-07-18 13:30:00|42.76|42.93|42.34|42.69|2148400|24.799
1184851800|2007-07-19 13:30:00|43.04|43.19|42.05|43.08|3511400|25.025
1184938200|2007-07-20 13:30:00|43.43|43.52|42.89|43.05|4634600|25.008
1185197400|2007-07-23 13:30:00|42.82|43.06|42.74|42.78|1324200|24.851
1185283800|2007-07-24 13:30:00|42.9|42.94|42.21|42.25|1186300|24.543
1185370200|2007-07-25 13:30:00|42.59|42.7|41.89|42.36|2033700|24.607
1185456600|2007-07-26 13:30:00|41.81|42.05|41.2|41.33|2185900|24.009
1185543000|2007-07-27 13:30:00|41.51|41.53|40.79|40.87|2062100|23.742
1185802200|2007-07-30 13:30:00|41.46|41.58|41.01|41.42|1266700|24.061
1185888600|2007-07-31 13:30:00|42.07|42.22|41.6|41.75|1282100|24.253
1185975000|2007-08-01 13:30:00|40.49|40.96|40.26|40.93|2642600|23.776
1186061400|2007-08-02 13:30:00|41.24|41.6|41.15|41.34|9491400|24.015
1186147800|2007-08-03 13:30:00|41.34|41.49|40.76|40.81|3127800|23.707
1186407000|2007-08-06 13:30:00|41.55|41.65|41.14|41.62|3954800|24.177
1186493400|2007-08-07 13:30:00|41.75|42.12|41.5|41.86|1675400|24.317
1186579800|2007-08-08 13:30:00|42.31|42.65|42.13|42.41|1743600|24.636
1186666200|2007-08-09 13:30:00|41.2|41.75|41.03|41.23|3734600|23.951
1186752600|2007-08-10 13:30:00|40.42|40.85|40.14|40.66|3845800|23.62
1187011800|2007-08-13 13:30:00|40.69|40.81|40.17|40.25|1194000|23.381
1187098200|2007-08-14 13:30:00|40.2|40.2|39.63|39.71|1079100|23.068
1187184600|2007-08-15 13:30:00|39.2|39.51|38.8|38.82|1541900|22.551
1187271000|2007-08-16 13:30:00|38.39|38.74|37.9|38.6|1918400|22.423
1187357400|2007-08-17 13:30:00|39.46|39.61|38.92|39.25|2553600|22.8
1187616600|2007-08-20 13:30:00|39.71|39.76|39.19|39.56|1247700|22.981
1187703000|2007-08-21 13:30:00|39.48|39.76|39.36|39.52|672400|22.957
1187789400|2007-08-22 13:30:00|39.96|40.11|39.74|40.05|979800|23.265
1187875800|2007-08-23 13:30:00|40.36|40.36|39.75|39.92|1193200|23.19
1187962200|2007-08-24 13:30:00|40.01|40.65|39.95|40.59|1472900|23.579
1188221400|2007-08-27 13:30:00|40.71|40.78|40.5|40.59|1038300|23.579
1188307800|2007-08-28 13:30:00|40.07|40.22|39.45|39.48|946300|22.934
1188394200|2007-08-29 13:30:00|40.1|40.4|39.7|40.38|977300|23.457
1188480600|2007-08-30 13:30:00|40.14|40.57|40.13|40.21|1280800|23.358
1188567000|2007-08-31 13:30:00|40.92|41.15|40.58|40.95|2165800|23.788
1188912600|2007-09-04 13:30:00|40.73|41.41|40.73|41.24|1850000|23.956
1188999000|2007-09-05 13:30:00|41.21|41.33|40.83|41.05|996500|23.846
1189085400|2007-09-06 13:30:00|41.09|41.2|40.86|41.03|454500|23.834
1189171800|2007-09-07 13:30:00|41.38|41.56|40.93|41.1|624300|23.875
1189431000|2007-09-10 13:30:00|41.79|41.8|40.99|41.24|1695500|23.956
1189517400|2007-09-11 13:30:00|41.7|41.95|41.59|41.82|3373000|24.293
1189603800|2007-09-12 13:30:00|42.42|42.83|42.31|42.63|1055100|24.764
1189690200|2007-09-13 13:30:00|43|43.2|42.68|42.82|906400|24.874
1189776600|2007-09-14 13:30:00|42.53|42.7|42.49|42.68|1251900|24.793
1190035800|2007-09-17 13:30:00|41.87|42.06|41.54|41.81|1454500|24.288
1190122200|2007-09-18 13:30:00|42.23|42.88|42.01|42.82|1260500|24.874
1190208600|2007-09-19 13:30:00|43.28|43.56|43.11|43.22|773200|25.107
1190295000|2007-09-20 13:30:00|43.06|43.47|42.97|43.1|756100|25.037
1190381400|2007-09-21 13:30:00|42.44|42.71|42.35|42.49|1289600|24.683
1190640600|2007-09-24 13:30:00|42.46|42.58|42.31|42.44|906000|24.654
1190727000|2007-09-25 13:30:00|42.31|42.74|42.29|42.63|1284800|24.764
1190813400|2007-09-26 13:30:00|42.87|42.91|42.52|42.61|668200|24.752
1190899800|2007-09-27 13:30:00|42.34|42.49|42.26|42.38|941300|24.619
1190986200|2007-09-28 13:30:00|42.14|42.43|41.97|42.42|1518700|24.642
1191245400|2007-10-01 13:30:00|42.19|42.59|42.13|42.47|2089000|24.671
1191331800|2007-10-02 13:30:00|42.3|42.55|42.27|42.53|3216000|24.706
1191418200|2007-10-03 13:30:00|42.65|42.67|42.28|42.34|3731400|24.595
1191504600|2007-10-04 13:30:00|43.04|43.18|42.62|42.84|3809200|24.886
1191591000|2007-10-05 13:30:00|43.06|43.2|42.93|43.03|1059400|24.996
1191850200|2007-10-08 13:30:00|43.33|44.23|43.31|43.72|1573200|25.397
1191936600|2007-10-09 13:30:00|44.34|44.9|44.33|44.83|1421600|26.042
1192023000|2007-10-10 13:30:00|44.6|44.66|44.27|44.53|1113300|25.868
1192109400|2007-10-11 13:30:00|44.79|44.9|44.25|44.4|1035200|25.792
1192195800|2007-10-12 13:30:00|44.07|44.44|43.81|44.42|995900|25.804
1192455000|2007-10-15 13:30:00|44.19|44.42|43.8|43.97|1125600|25.542
1192541400|2007-10-16 13:30:00|43.1|43.28|42.88|43.09|1190700|25.031
1192627800|2007-10-17 13:30:00|43.14|43.16|42.74|42.97|1503500|24.961
1192714200|2007-10-18 13:30:00|42.69|43.12|42.69|42.98|837800|24.967
1192800600|2007-10-19 13:30:00|42.29|42.53|42.12|42.12|1269700|24.468
1193059800|2007-10-22 13:30:00|41.81|42.09|41.54|41.95|944900|24.369
1193146200|2007-10-23 13:30:00|42.24|42.39|41.96|42.39|884900|24.625
1193232600|2007-10-24 13:30:00|41.89|42.23|41.55|42.21|955800|24.52
1193319000|2007-10-25 13:30:00|42.37|42.75|42.37|42.63|1291800|24.764
1193405400|2007-10-26 13:30:00|42.87|43.14|42.67|43.13|1054800|25.054
1193664600|2007-10-29 13:30:00|42.25|42.62|42.12|42.49|2152800|24.683
1193751000|2007-10-30 13:30:00|42.61|42.89|42.55|42.68|989600|24.793
1193837400|2007-10-31 13:30:00|43.61|44.02|43.44|44.01|1770100|25.566
1193923800|2007-11-01 13:30:00|43.73|43.8|43.22|43.22|734400|25.107
1194010200|2007-11-02 13:30:00|44.1|44.14|43.67|44.02|1324700|25.571
1194273000|2007-11-05 14:30:00|43.34|43.86|43.34|43.6|1082600|25.327
1194359400|2007-11-06 14:30:00|45.39|45.84|44.65|45.25|2314400|26.286
1194445800|2007-11-07 14:30:00|45.31|45.44|44.7|44.72|1141500|25.978
1194532200|2007-11-08 14:30:00|45.13|45.5|44.95|45.48|1650000|26.42
1194618600|2007-11-09 14:30:00|44.94|45.48|44.8|44.94|1218800|26.106
1194877800|2007-11-12 14:30:00|44.76|45.2|44.65|44.65|1132100|25.937
1194964200|2007-11-13 14:30:00|45.86|46.15|45.49|45.99|1273000|26.716
1195050600|2007-11-14 14:30:00|46.76|46.85|44.49|44.63|3110800|25.926
1195137000|2007-11-15 14:30:00|44.3|44.32|43.74|43.87|3327500|25.484
1195223400|2007-11-16 14:30:00|44.03|44.19|43.74|44|789200|25.56
1195482600|2007-11-19 14:30:00|43.34|43.49|42.98|43.08|1115300|25.025
1195569000|2007-11-20 14:30:00|43.94|44.33|43.57|43.86|1781700|25.478
1195655400|2007-11-21 14:30:00|44.37|44.39|43.45|43.75|913800|25.415
1195828200|2007-11-23 14:30:00|46.25|46.56|45.81|46.32|1125400|26.907
1196087400|2007-11-26 14:30:00|46|46.13|45|45.01|1264300|26.146
1196173800|2007-11-27 14:30:00|45.72|46.08|45.58|46.03|1897600|26.739
1196260200|2007-11-28 14:30:00|46.26|46.95|46.22|46.87|1083200|27.227
1196346600|2007-11-29 14:30:00|46.57|46.68|46.25|46.47|825000|26.995
1196433000|2007-11-30 14:30:00|47.52|47.87|47.25|47.46|1462900|27.57
1196692200|2007-12-03 14:30:00|47.55|47.55|47.01|47.19|886600|27.413
1196778600|2007-12-04 14:30:00|47.82|47.82|47.41|47.52|746000|27.605
1196865000|2007-12-05 14:30:00|47.94|48.15|47.7|47.8|914800|27.767
1196951400|2007-12-06 14:30:00|47.19|47.65|47.19|47.55|1017300|27.622
1197037800|2007-12-07 14:30:00|47.92|48.24|47.91|48.24|711300|28.023
1197297000|2007-12-10 14:30:00|47.37|47.82|47.37|47.6|921700|27.651
1197383400|2007-12-11 14:30:00|47.61|47.85|47.08|47.08|830300|27.349
1197469800|2007-12-12 14:30:00|48.2|48.3|47.31|47.82|1181700|27.779
1197556200|2007-12-13 14:30:00|46.85|47.02|46.32|46.63|1394300|27.088
1197642600|2007-12-14 14:30:00|46.16|46.28|45.54|45.54|1056500|26.454
1197901800|2007-12-17 14:30:00|44.86|45.9|44.86|45.07|1692100|26.181
1197988200|2007-12-18 14:30:00|46.26|46.37|45.63|45.91|1081800|26.669
1198074600|2007-12-19 14:30:00|46.67|46.76|45.77|46.16|1163700|26.815
1198161000|2007-12-20 14:30:00|46.06|46.19|45.71|45.97|1577500|26.704
1198247400|2007-12-21 14:30:00|46.58|46.77|46.35|46.71|2199200|27.134
1198506600|2007-12-24 14:30:00|46.99|46.99|46.29|46.81|262300|27.192
1198679400|2007-12-26 14:30:00|46.9|47|46.5|46.96|462700|27.279
1198765800|2007-12-27 14:30:00|46.62|46.67|46.23|46.32|498400|26.907
1198852200|2007-12-28 14:30:00|46.39|46.81|46.3|46.59|625800|27.064
1199111400|2007-12-31 14:30:00|46.82|46.82|45.53|45.53|498300|26.449
1199284200|2008-01-02 14:30:00|46.35|46.41|45.48|45.64|929600|26.512
1199370600|2008-01-03 14:30:00|45.36|45.46|45.03|45.08|1574700|26.187
1199457000|2008-01-04 14:30:00|45.39|45.59|44.84|44.86|1121200|26.059
1199716200|2008-01-07 14:30:00|46.19|46.52|45.95|46.47|1994500|26.995
1199802600|2008-01-08 14:30:00|48.2|48.5|47.82|47.9|2443800|27.825
1199889000|2008-01-09 14:30:00|48.69|49.04|48.37|48.78|2256700|28.336
1199975400|2008-01-10 14:30:00|48.54|48.94|48.04|48.28|2857700|28.046
1200061800|2008-01-11 14:30:00|48.34|48.68|48.03|48.22|1117700|28.011
1200321000|2008-01-14 14:30:00|48.54|48.75|47.41|47.62|2027700|27.663
1200407400|2008-01-15 14:30:00|47.61|47.78|46.81|47.2|1602000|27.419
1200493800|2008-01-16 14:30:00|47.2|47.47|46.32|46.32|2614500|26.907
1200580200|2008-01-17 14:30:00|46.05|46.23|44.68|44.74|6556800|25.99
1200666600|2008-01-18 14:30:00|45.31|45.57|44.43|44.77|6513400|26.007
1201012200|2008-01-22 14:30:00|41.06|43.41|41.06|42.59|3434500|24.741
1201098600|2008-01-23 14:30:00|40.51|41.38|39.64|40.95|3235900|23.788
1201185000|2008-01-24 14:30:00|41.52|41.81|40.63|41.71|2483200|24.23
1201271400|2008-01-25 14:30:00|41.43|41.44|40.09|40.34|1450700|23.434
1201530600|2008-01-28 14:30:00|40.97|41.69|40.7|41.65|1321500|24.195
1201617000|2008-01-29 14:30:00|41.19|41.34|40.53|41.02|2142000|23.829
1201703400|2008-01-30 14:30:00|40.13|40.53|39.74|39.85|2564900|23.149
1201789800|2008-01-31 14:30:00|39.91|41.05|39.76|40.89|1987700|23.753
1201876200|2008-02-01 14:30:00|39.91|40.32|39.69|40.01|3408600|23.242
1202135400|2008-02-04 14:30:00|39.96|40.26|39.67|40.19|1584900|23.347
1202221800|2008-02-05 14:30:00|38.76|38.82|37.85|37.9|3211000|22.016
1202308200|2008-02-06 14:30:00|38.24|38.84|38.16|38.39|1662100|22.301
1202394600|2008-02-07 14:30:00|37.99|38.38|37.58|38.06|1800700|22.109
1202481000|2008-02-08 14:30:00|37.46|37.78|37.35|37.61|2304500|21.848
1202740200|2008-02-11 14:30:00|37.43|37.72|37.03|37.56|1905800|21.819
1202826600|2008-02-12 14:30:00|37.85|38.72|37.8|38.33|1639600|22.266
1202913000|2008-02-13 14:30:00|38.89|39.23|38.73|39.09|2012400|22.708
1202999400|2008-02-14 14:30:00|38.65|38.84|38.31|38.36|1380100|22.283
1203085800|2008-02-15 14:30:00|38.13|38.29|37.87|38.23|1292100|22.208
1203431400|2008-02-19 14:30:00|38.89|39.05|38.66|38.8|1170900|22.539
1203517800|2008-02-20 14:30:00|38.02|38.46|37.8|38.36|1386000|22.283
1203604200|2008-02-21 14:30:00|38.57|38.8|38.36|38.36|862200|22.283
1203690600|2008-02-22 14:30:00|38.77|38.86|37.8|38.55|1248200|22.394
1203949800|2008-02-25 14:30:00|38.87|39.07|38.64|39.07|1287400|22.696
1204036200|2008-02-26 14:30:00|38.47|39.11|38.46|38.96|1314200|22.632
1204122600|2008-02-27 14:30:00|38.96|39.26|38.78|39.06|2239700|22.69
1204209000|2008-02-28 14:30:00|38.05|38.51|37.96|38.35|1692100|22.278
1204295400|2008-02-29 14:30:00|37.47|37.51|36.87|37.09|2103800|21.546
1204554600|2008-03-03 14:30:00|37.3|37.67|37.02|37.48|1552200|21.772
1204641000|2008-03-04 14:30:00|36.74|37.01|36.53|36.8|1772500|21.377
1204727400|2008-03-05 14:30:00|36.97|37.32|36.9|37.19|2150300|21.604
1204813800|2008-03-06 14:30:00|36.89|36.96|36.47|36.47|1080200|21.186
1204900200|2008-03-07 14:30:00|36.34|36.48|36.09|36.24|2740400|21.052
1205155800|2008-03-10 13:30:00|36.5|36.64|36.02|36.28|1558000|21.075
1205242200|2008-03-11 13:30:00|37.35|37.39|36.43|37.05|1360400|21.522
1205328600|2008-03-12 13:30:00|37|37.12|36.72|36.76|1237200|21.354
1205415000|2008-03-13 13:30:00|36.2|36.83|35.99|36.68|1356600|21.308
1205501400|2008-03-14 13:30:00|36.19|36.19|35.06|35.47|1931700|20.605
1205760600|2008-03-17 13:30:00|35.29|36.02|35.23|35.5|1847900|20.622
1205847000|2008-03-18 13:30:00|35.97|36.46|35.91|36.3|1710900|21.087
1205933400|2008-03-19 13:30:00|35.97|36.3|35.37|35.46|1902400|20.599
1206019800|2008-03-20 13:30:00|35.75|35.96|35.44|35.91|1610700|20.86
1206365400|2008-03-24 13:30:00|36.34|36.67|35.92|36.53|1206000|21.22
1206451800|2008-03-25 13:30:00|36.72|37.08|36.54|37|1030200|21.493
1206538200|2008-03-26 13:30:00|36.66|36.85|36.43|36.78|1027400|21.366
1206624600|2008-03-27 13:30:00|37.27|37.33|36.83|37.01|1973900|21.499
1206711000|2008-03-28 13:30:00|37.57|37.62|37.05|37.16|838700|21.586
1206970200|2008-03-31 13:30:00|37.12|37.69|37.06|37.54|1329400|21.807
1207056600|2008-04-01 13:30:00|37.65|38.16|37.35|38.13|1179800|22.15
1207143000|2008-04-02 13:30:00|37.96|38.64|37.96|38.35|1073700|22.278
1207229400|2008-04-03 13:30:00|38.17|38.59|38.09|38.48|796800|22.353
1207315800|2008-04-04 13:30:00|38.46|38.92|38.23|38.75|677900|22.51
1207575000|2008-04-07 13:30:00|38.26|38.76|38.14|38.42|777900|22.318
1207661400|2008-04-08 13:30:00|38.19|38.57|38.1|38.49|2513500|22.359
1207747800|2008-04-09 13:30:00|38.41|38.51|38.11|38.21|1235700|22.196
1207834200|2008-04-10 13:30:00|38.34|38.62|38.06|38.43|815300|22.324
1207920600|2008-04-11 13:30:00|38.25|38.26|37.86|37.89|879600|22.01
1208179800|2008-04-14 13:30:00|38.12|38.2|37.87|38.1|1811700|22.132
1208266200|2008-04-15 13:30:00|37.82|37.82|37.48|37.52|1042400|21.796
1208352600|2008-04-16 13:30:00|38.15|38.6|37.98|38.6|3493600|22.423
1208439000|2008-04-17 13:30:00|38.1|38.21|37.89|37.97|2037500|22.057
1208525400|2008-04-18 13:30:00|38.66|38.66|38.34|38.64|1154100|22.446
1208784600|2008-04-21 13:30:00|39.29|39.29|38.73|39.01|1035300|22.661
1208871000|2008-04-22 13:30:00|38.72|38.72|38.39|38.46|870200|22.342
1208957400|2008-04-23 13:30:00|38.67|39.48|38.58|39.45|1233900|22.917
1209043800|2008-04-24 13:30:00|39.34|39.52|38.84|39.18|909200|22.76
1209130200|2008-04-25 13:30:00|39.51|39.7|39.34|39.59|705900|22.998
1209389400|2008-04-28 13:30:00|39.05|39.29|38.99|39.09|773700|22.708
1209475800|2008-04-29 13:30:00|38.68|39.18|38.57|38.94|1105600|22.62
1209562200|2008-04-30 13:30:00|38.72|39.4|38.43|38.58|1693200|22.411
1209648600|2008-05-01 13:30:00|38.64|39.12|38.62|39.11|746100|22.719
1209735000|2008-05-02 13:30:00|39.31|39.43|39.15|39.36|914700|22.864
1209994200|2008-05-05 13:30:00|39|39.28|39|39.14|816600|22.737
1210080600|2008-05-06 13:30:00|39.34|39.68|39|39.61|964700|23.01
1210167000|2008-05-07 13:30:00|38.77|39.03|38.5|38.5|801700|22.365
1210253400|2008-05-08 13:30:00|38.87|39.03|38.58|38.76|643500|22.516
1210339800|2008-05-09 13:30:00|36.7|37.01|36.33|36.45|4808500|21.174
1210599000|2008-05-12 13:30:00|36.44|37.07|36.44|36.93|1787600|21.453
1210685400|2008-05-13 13:30:00|36.79|37.12|36.71|36.95|1212500|21.464
1210771800|2008-05-14 13:30:00|37.61|37.79|37.04|37.54|1717200|21.807
1210858200|2008-05-15 13:30:00|37.49|38.68|37.33|38.58|2687200|22.411
1210944600|2008-05-16 13:30:00|36.88|37.21|36.68|36.99|4298500|22.363|divid|1.51
1211203800|2008-05-19 13:30:00|37.31|37.35|36.93|37.09|1944600|22.423
1211290200|2008-05-20 13:30:00|37.49|37.53|37.12|37.34|967800|22.575
1211376600|2008-05-21 13:30:00|37.35|37.53|37.12|37.17|2353300|22.472
1211463000|2008-05-22 13:30:00|37.28|37.69|37.19|37.56|2062800|22.708
1211549400|2008-05-23 13:30:00|37.29|37.29|36.65|36.7|1133300|22.188
1211895000|2008-05-27 13:30:00|36.75|36.95|36.58|36.75|1100500|22.218
1211981400|2008-05-28 13:30:00|36.79|36.99|36.48|36.72|1585500|22.2
1212067800|2008-05-29 13:30:00|36.71|36.84|36.54|36.72|1669400|22.2
1212154200|2008-05-30 13:30:00|37.2|37.42|36.98|37.32|1927800|22.562
1212413400|2008-06-02 13:30:00|37|37.03|36.63|36.7|1436700|22.188
1212499800|2008-06-03 13:30:00|36.57|36.69|36.24|36.38|1256000|21.994
1212586200|2008-06-04 13:30:00|35.71|35.9|35.57|35.59|1536400|21.517
1212672600|2008-06-05 13:30:00|35.94|36.31|35.84|36.21|1101100|21.891
1212759000|2008-06-06 13:30:00|35.65|35.71|35.23|35.23|1077900|21.299
1213018200|2008-06-09 13:30:00|35.15|35.18|34.06|34.3|1637900|20.737
1213104600|2008-06-10 13:30:00|33.53|33.76|33.39|33.49|2655700|20.247
1213191000|2008-06-11 13:30:00|33.69|33.77|33.35|33.35|1558900|20.162
1213277400|2008-06-12 13:30:00|33.21|33.38|32.8|33.01|1982000|19.957
1213363800|2008-06-13 13:30:00|32.68|33.14|32.65|33.04|2016700|19.975
1213623000|2008-06-16 13:30:00|32.59|32.78|32.25|32.54|1904100|19.673
1213709400|2008-06-17 13:30:00|32.77|32.77|32.51|32.56|1071100|19.685
1213795800|2008-06-18 13:30:00|32.88|33|32.72|32.73|2087900|19.787
1213882200|2008-06-19 13:30:00|32.43|32.7|32.35|32.63|1618000|19.727
1213968600|2008-06-20 13:30:00|32.67|32.74|32.15|32.32|1150100|19.54
1214227800|2008-06-23 13:30:00|32.59|32.64|32.11|32.18|1008100|19.455
1214314200|2008-06-24 13:30:00|32.88|32.9|32.68|32.83|1978700|19.848
1214400600|2008-06-25 13:30:00|32.91|33.48|32.84|33.32|1490100|20.144
1214487000|2008-06-26 13:30:00|33.79|33.79|33.32|33.39|1595700|20.186
1214573400|2008-06-27 13:30:00|33.2|33.52|32.9|32.98|1221300|19.939
1214832600|2008-06-30 13:30:00|33.15|33.47|32.97|33.23|1698100|20.09
1214919000|2008-07-01 13:30:00|33.09|33.22|32.68|33.02|1464400|19.963
1215005400|2008-07-02 13:30:00|34.35|34.36|33.83|33.86|1809700|20.471
1215091800|2008-07-03 13:30:00|35.51|35.51|35|35.2|1821400|21.281
1215437400|2008-07-07 13:30:00|34.99|35.33|34.62|34.93|1988900|21.118
1215523800|2008-07-08 13:30:00|35.94|36.18|35.68|36.18|2053900|21.873
1215610200|2008-07-09 13:30:00|35.66|35.9|35.18|35.18|1337400|21.269
1215696600|2008-07-10 13:30:00|35.85|35.97|35.62|35.93|1608500|21.722
1215783000|2008-07-11 13:30:00|35.21|35.43|34.7|35|1277600|21.16
1216042200|2008-07-14 13:30:00|35.21|35.4|35|35.15|1346500|21.251
1216128600|2008-07-15 13:30:00|35.1|35.17|34.74|34.82|1535000|21.051
1216215000|2008-07-16 13:30:00|34.9|35.15|34.7|35.04|1449700|21.184
1216301400|2008-07-17 13:30:00|35|35.63|34.93|35.34|1976000|21.365
1216387800|2008-07-18 13:30:00|36.02|36.18|35.69|36.1|1229500|21.825
1216647000|2008-07-21 13:30:00|36.05|36.05|35.55|35.75|1201200|21.613
1216733400|2008-07-22 13:30:00|36.16|37.11|36.06|37|1519700|22.369
1216819800|2008-07-23 13:30:00|36.21|36.45|35.88|36.01|1787700|21.77
1216906200|2008-07-24 13:30:00|36.34|36.35|36.09|36.29|1526000|21.94
1216992600|2008-07-25 13:30:00|36.95|37.09|36.64|36.81|1328200|22.254
1217251800|2008-07-28 13:30:00|36.89|36.91|36.36|36.42|1250800|22.018
1217338200|2008-07-29 13:30:00|36.33|36.63|35.82|36.03|1984000|21.783
1217424600|2008-07-30 13:30:00|36.64|36.79|36.1|36.42|1662600|22.018
1217511000|2008-07-31 13:30:00|35.38|35.49|34.9|34.96|2794300|21.136
1217597400|2008-08-01 13:30:00|35.43|35.56|35.1|35.29|3009200|21.335
1217856600|2008-08-04 13:30:00|35.26|35.71|35.25|35.5|1410700|21.462
1217943000|2008-08-05 13:30:00|35.96|36.39|35.82|36.3|1256900|21.946
1218029400|2008-08-06 13:30:00|35.87|36.23|35.81|35.93|1619400|21.722
1218115800|2008-08-07 13:30:00|35.8|35.9|35.32|35.48|937200|21.45
1218202200|2008-08-08 13:30:00|36.1|36.65|36.01|36.59|1502300|22.121
1218461400|2008-08-11 13:30:00|36.26|36.45|36.06|36.18|963100|21.873
1218547800|2008-08-12 13:30:00|36.07|36.22|35.95|36.05|1121700|21.795
1218634200|2008-08-13 13:30:00|35.97|36.23|35.7|36.02|619200|21.776
1218720600|2008-08-14 13:30:00|36.03|36.25|35.94|36.02|1158700|21.776
1218807000|2008-08-15 13:30:00|36.45|36.78|36.34|36.78|1424800|22.236
1219066200|2008-08-18 13:30:00|36.91|36.91|36.13|36.36|1048100|21.982
1219152600|2008-08-19 13:30:00|35.94|36.05|35.61|35.84|1129900|21.668
1219239000|2008-08-20 13:30:00|35.58|35.68|35.25|35.51|1163100|21.468
1219325400|2008-08-21 13:30:00|34.93|35.03|34.71|34.89|1020900|21.093
1219411800|2008-08-22 13:30:00|35.02|35.41|34.97|35.28|568100|21.329
1219671000|2008-08-25 13:30:00|35.28|35.3|34.83|34.92|727900|21.111
1219757400|2008-08-26 13:30:00|34.33|34.85|34.33|34.61|959200|20.924
1219843800|2008-08-27 13:30:00|34.9|35.2|34.75|35.13|993100|21.238
1219930200|2008-08-28 13:30:00|35.52|35.86|35.37|35.83|884900|21.662
1220016600|2008-08-29 13:30:00|35.89|35.93|35.43|35.45|726800|21.432
1220362200|2008-09-02 13:30:00|35.47|35.57|35.05|35.19|1057500|21.275
1220448600|2008-09-03 13:30:00|34.96|35.02|34.65|35.02|1295400|21.172
1220535000|2008-09-04 13:30:00|34.08|34.11|32.87|32.96|1895100|19.927
1220621400|2008-09-05 13:30:00|33.19|33.22|32.6|32.91|1286300|19.896
1220880600|2008-09-08 13:30:00|33.25|33.25|32.44|32.87|1782300|19.872
1220967000|2008-09-09 13:30:00|33.7|33.88|33.47|33.53|3083400|20.271
1221053400|2008-09-10 13:30:00|35.59|35.84|35.28|35.45|3742100|21.432
1221139800|2008-09-11 13:30:00|34.73|35.15|34.59|35.1|1792000|21.22
1221226200|2008-09-12 13:30:00|35.15|35.96|35.02|35.96|1547000|21.74
1221485400|2008-09-15 13:30:00|35.25|35.45|34.91|34.98|1881700|21.148
1221571800|2008-09-16 13:30:00|34.48|34.78|33.71|34.19|1503800|20.67
1221658200|2008-09-17 13:30:00|34.25|34.35|33.07|33.11|3143700|20.017
1221744600|2008-09-18 13:30:00|33.38|33.56|32.41|33.39|2411600|20.186
1221831000|2008-09-19 13:30:00|33.85|34.45|33.24|34.45|1966300|20.827
1222090200|2008-09-22 13:30:00|34.26|34.26|33.3|33.3|1173800|20.132
1222176600|2008-09-23 13:30:00|33.62|34.09|32.97|33.1|1840900|20.011
1222263000|2008-09-24 13:30:00|33.07|33.19|32.52|32.92|1216700|19.902
1222349400|2008-09-25 13:30:00|33.83|34.23|33.71|34|1167700|20.555
1222435800|2008-09-26 13:30:00|34.17|34.34|33.87|34.26|1126700|20.712
1222695000|2008-09-29 13:30:00|33.01|33.21|31.14|31.5|2363000|19.044
1222781400|2008-09-30 13:30:00|32.55|32.97|32.41|32.87|1605900|19.872
1222867800|2008-10-01 13:30:00|33.27|33.9|33.02|33.76|1493900|20.41
1222954200|2008-10-02 13:30:00|33.72|33.88|33.27|33.39|1676000|20.186
1223040600|2008-10-03 13:30:00|33.82|34.32|33.32|33.44|1705300|20.217
1223299800|2008-10-06 13:30:00|32.37|32.59|29.8|30.9|2798000|18.681
1223386200|2008-10-07 13:30:00|32.45|32.56|30.36|30.36|2242400|18.355
1223472600|2008-10-08 13:30:00|30.1|30.73|29.09|29.26|2635600|17.69
1223559000|2008-10-09 13:30:00|28.87|29.21|26.71|26.84|2335600|16.227
1223645400|2008-10-10 13:30:00|25.86|27.08|24.89|26.36|4532200|15.936
1223904600|2008-10-13 13:30:00|26.72|28.62|26.68|28.61|1467000|17.297
1223991000|2008-10-14 13:30:00|29.26|29.38|27.95|28.59|2165500|17.285
1224077400|2008-10-15 13:30:00|28.68|28.74|26.58|26.79|1473900|16.196
1224163800|2008-10-16 13:30:00|27.9|28.21|26.57|28.19|3347300|17.043
1224250200|2008-10-17 13:30:00|29.08|30.54|28.88|29.26|3230500|17.69
1224509400|2008-10-20 13:30:00|30.59|31.6|30.37|31.6|1702300|19.104
1224595800|2008-10-21 13:30:00|30.84|31.12|30.16|30.31|915600|18.324
1224682200|2008-10-22 13:30:00|29.45|29.56|28.15|28.46|1094300|17.206
1224768600|2008-10-23 13:30:00|29.71|30.61|27.55|29.12|3718100|17.605
1224855000|2008-10-24 13:30:00|26.46|28.47|26.44|27.55|2305600|16.656
1225114200|2008-10-27 13:30:00|26.88|27.79|26.74|26.8|1604600|16.202
1225200600|2008-10-28 13:30:00|28.62|30.95|27.67|30.95|2883100|18.711
1225287000|2008-10-29 13:30:00|30.98|31.92|30.53|31.08|2170800|18.79
1225373400|2008-10-30 13:30:00|30.55|30.92|29.46|30.8|1671000|18.621
1225459800|2008-10-31 13:30:00|30.54|31.89|30.48|31.62|1601500|19.116
1225722600|2008-11-03 14:30:00|31.19|31.56|30.93|31.21|1188900|18.869
1225809000|2008-11-04 14:30:00|31.73|32.38|31.45|32.09|1247700|19.401
1225895400|2008-11-05 14:30:00|30.61|31.3|29.68|29.69|1716500|17.95
1225981800|2008-11-06 14:30:00|29.96|30.36|28.21|28.43|2008700|17.188
1226068200|2008-11-07 14:30:00|29.15|30.4|29.11|30.3|1759500|18.318
1226327400|2008-11-10 14:30:00|30.82|31.07|29.59|29.97|1133300|18.119
1226413800|2008-11-11 14:30:00|30.11|30.56|29.64|30.02|1374500|18.149
1226500200|2008-11-12 14:30:00|30.03|30.26|29.02|29.11|1460500|17.599
1226586600|2008-11-13 14:30:00|29.84|31.67|28.94|31.67|2395100|19.147
1226673000|2008-11-14 14:30:00|31|31.5|30.17|30.22|1719300|18.27
1226932200|2008-11-17 14:30:00|29.93|30.19|29.15|29.23|1497100|17.671
1227018600|2008-11-18 14:30:00|29.44|30.25|28.99|29.91|1371900|18.083
1227105000|2008-11-19 14:30:00|29.91|30.19|27.3|27.35|3134200|16.535
1227191400|2008-11-20 14:30:00|27.46|27.7|25.25|25.38|3341700|15.344
1227277800|2008-11-21 14:30:00|25.46|25.55|23.95|25.46|4345900|15.392
1227537000|2008-11-24 14:30:00|27.14|28.85|26.99|28.43|3791400|17.188
1227623400|2008-11-25 14:30:00|28.72|28.84|27.56|28.08|2286700|16.976
1227709800|2008-11-26 14:30:00|27.34|27.65|26.9|27.65|1274800|16.716
1227882600|2008-11-28 14:30:00|27.37|27.82|27.01|27.66|868800|16.722
1228141800|2008-12-01 14:30:00|27.64|27.89|26.6|26.66|1572800|16.118
1228228200|2008-12-02 14:30:00|26.91|27.58|26.59|27.52|2163900|16.638
1228314600|2008-12-03 14:30:00|26.94|28.15|26.91|28.15|1878300|17.019
1228401000|2008-12-04 14:30:00|27.72|28.4|27.32|27.62|1401300|16.698
1228487400|2008-12-05 14:30:00|27.65|28.56|27.27|28.43|1823500|17.188
1228746600|2008-12-08 14:30:00|29.14|29.4|28.6|28.9|1503500|17.472
1228833000|2008-12-09 14:30:00|29.07|29.91|28.76|28.95|1783300|17.502
1228919400|2008-12-10 14:30:00|29.37|29.53|28.8|29.18|1833600|17.641
1229005800|2008-12-11 14:30:00|29.14|29.55|28.72|28.91|1631600|17.478
1229092200|2008-12-12 14:30:00|28.91|29.91|28.77|29.78|2237700|18.004
1229351400|2008-12-15 14:30:00|30.17|30.17|29.4|29.75|1225500|17.986
1229437800|2008-12-16 14:30:00|30.45|32.02|30.31|31.95|2167200|19.316
1229524200|2008-12-17 14:30:00|32.83|33.33|32.28|32.81|2932000|19.836
1229610600|2008-12-18 14:30:00|33.56|33.57|32.1|32.39|2974900|19.582
1229697000|2008-12-19 14:30:00|32.86|33.13|32.43|32.6|2315400|19.709
1229956200|2008-12-22 14:30:00|33.09|33.23|31.95|32.32|2262500|19.54
1230042600|2008-12-23 14:30:00|31.78|32.08|30.73|30.9|1829800|18.681
1230129000|2008-12-24 14:30:00|30.11|31.49|30.06|30.91|1105000|18.687
1230301800|2008-12-26 14:30:00|30.9|31.38|30.9|31.27|1092200|18.905
1230561000|2008-12-29 14:30:00|32.09|32.11|31.5|31.73|1534700|19.183
1230647400|2008-12-30 14:30:00|31.77|32.41|31.69|32.41|1348300|19.594
1230733800|2008-12-31 14:30:00|32.01|32.36|31.67|32.16|1323000|19.443
1230906600|2009-01-02 14:30:00|32.04|32.8|31.91|32.69|877300|19.763
1231165800|2009-01-05 14:30:00|31.33|31.49|30.95|31.11|2850000|18.808
1231252200|2009-01-06 14:30:00|31.31|32|31.13|31.78|2072000|19.213
1231338600|2009-01-07 14:30:00|32.31|32.69|32.03|32.19|1540300|19.461
1231425000|2009-01-08 14:30:00|32.12|32.37|31.74|32.34|1271200|19.552
1231511400|2009-01-09 14:30:00|32.15|32.21|31.33|31.6|1557200|19.104
1231770600|2009-01-12 14:30:00|31.67|31.67|31.09|31.5|1541800|19.044
1231857000|2009-01-13 14:30:00|31.44|31.58|31.07|31.5|1589200|19.044
1231943400|2009-01-14 14:30:00|31.66|32.45|31.48|32.29|4109000|19.521
1232029800|2009-01-15 14:30:00|31.87|32.22|31.01|32.05|2603800|19.376
1232116200|2009-01-16 14:30:00|32.58|32.66|31.96|32.59|2157200|19.703
1232461800|2009-01-20 14:30:00|31.73|31.8|30.91|30.95|2726400|18.711
1232548200|2009-01-21 14:30:00|30.85|31.15|30.27|31.12|3195200|18.814
1232634600|2009-01-22 14:30:00|30.25|30.74|30.12|30.43|2504000|18.397
1232721000|2009-01-23 14:30:00|30.1|30.53|29.87|30.36|5144600|18.355
1232980200|2009-01-26 14:30:00|30.63|31.06|30.2|30.33|3009400|18.336
1233066600|2009-01-27 14:30:00|30.22|30.45|29.41|29.66|3977100|17.931
1233153000|2009-01-28 14:30:00|29.49|29.53|28.91|29.15|2585800|17.623
1233239400|2009-01-29 14:30:00|28.78|28.79|28.12|28.36|2614700|17.146
1233325800|2009-01-30 14:30:00|28.6|28.68|27.87|28.17|2296100|17.031
1233585000|2009-02-02 14:30:00|28.03|28.71|28.01|28.52|1622500|17.242
1233671400|2009-02-03 14:30:00|28.97|29.73|28.72|29.56|2430400|17.871
1233757800|2009-02-04 14:30:00|28.92|29.41|28.64|28.75|2317900|17.381
1233844200|2009-02-05 14:30:00|28.55|29.53|28.26|29.35|2049600|17.744
1233930600|2009-02-06 14:30:00|28.44|29.18|28.34|28.84|1722300|17.436
1234189800|2009-02-09 14:30:00|29.38|29.39|28.84|29.2|1271000|17.653
1234276200|2009-02-10 14:30:00|29.21|29.5|28.09|28.31|2070000|17.115
1234362600|2009-02-11 14:30:00|30.08|30.63|29.76|30.56|5005200|18.476
1234449000|2009-02-12 14:30:00|29.79|30.09|29.35|30.09|2045300|18.191
1234535400|2009-02-13 14:30:00|30.12|30.45|29.83|30.02|2051100|18.149
1234881000|2009-02-17 14:30:00|29.03|29.27|28.77|29.01|1513600|17.538
1234967400|2009-02-18 14:30:00|29|29.09|28.49|28.86|1070600|17.448
1235053800|2009-02-19 14:30:00|29.41|29.52|28.74|28.83|1370700|17.43
1235140200|2009-02-20 14:30:00|27.91|28.54|27.91|28.25|1705600|17.079
1235399400|2009-02-23 14:30:00|28.85|28.96|27.95|28.05|1590800|16.958
1235485800|2009-02-24 14:30:00|28.36|28.71|28|28.54|1628200|17.254
1235572200|2009-02-25 14:30:00|28.04|28.07|27.34|27.64|1739500|16.71
1235658600|2009-02-26 14:30:00|27.34|27.43|26.29|26.38|1913600|15.948
1235745000|2009-02-27 14:30:00|25.68|26.01|25.54|25.62|2164300|15.489
1236004200|2009-03-02 14:30:00|25.97|26.11|25.4|25.45|2808800|15.386
1236090600|2009-03-03 14:30:00|26.12|26.17|25.49|25.64|2630400|15.501
1236177000|2009-03-04 14:30:00|25.42|26.25|25.3|25.99|2422400|15.713
1236263400|2009-03-05 14:30:00|26.2|26.4|25.43|25.57|2568900|15.459
1236349800|2009-03-06 14:30:00|25.42|25.66|24.59|25.02|2688200|15.126
1236605400|2009-03-09 13:30:00|25.12|25.7|24.95|25.08|2725000|15.163
1236691800|2009-03-10 13:30:00|25.16|26.07|25.12|25.82|2743100|15.61
1236778200|2009-03-11 13:30:00|25.6|25.79|25.19|25.23|2095800|15.253
1236864600|2009-03-12 13:30:00|25.05|25.29|24.85|25.25|5348700|15.265
1236951000|2009-03-13 13:30:00|25.95|26.4|25.78|26.3|6826900|15.9
1237210200|2009-03-16 13:30:00|27.17|27.31|26.59|26.67|5536000|16.124
1237296600|2009-03-17 13:30:00|26.7|27.68|26.51|27.64|4075200|16.71
1237383000|2009-03-18 13:30:00|27.69|28.74|27.4|28.32|4050600|17.121
1237469400|2009-03-19 13:30:00|28.25|28.27|27.51|27.74|2215800|16.771
1237555800|2009-03-20 13:30:00|27.7|27.86|27.2|27.3|1755700|16.505
1237815000|2009-03-23 13:30:00|27.44|28.26|27.25|28.23|1912400|17.067
1237901400|2009-03-24 13:30:00|28.41|28.66|28|28.05|1872400|16.958
1237987800|2009-03-25 13:30:00|28.23|28.79|27.84|28.36|1733300|17.146
1238074200|2009-03-26 13:30:00|28.75|28.87|28.32|28.7|1757800|17.351
1238160600|2009-03-27 13:30:00|27.77|28|27.36|27.42|1373500|16.577
1238419800|2009-03-30 13:30:00|27.12|27.35|26.83|27.33|1051900|16.523
1238506200|2009-03-31 13:30:00|27.73|28.37|27.4|27.93|1988900|16.886
1238592600|2009-04-01 13:30:00|27.24|28.07|27.17|27.99|1576600|16.922
1238679000|2009-04-02 13:30:00|28.42|29.04|28.27|28.59|1734600|17.285
1238765400|2009-04-03 13:30:00|28.07|28.17|27.6|27.83|1439700|16.825
1239024600|2009-04-06 13:30:00|27.49|27.79|27.36|27.72|1626900|16.759
1239111000|2009-04-07 13:30:00|27.79|27.86|27.52|27.56|1433900|16.662
1239197400|2009-04-08 13:30:00|27.58|28.02|27.54|27.71|1932200|16.753
1239283800|2009-04-09 13:30:00|27.79|27.8|27.33|27.51|1076600|16.632
1239629400|2009-04-13 13:30:00|27.41|27.96|27.41|27.87|1079200|16.849
1239715800|2009-04-14 13:30:00|27.01|27.22|26.86|27.06|1853400|16.36
1239802200|2009-04-15 13:30:00|27.13|27.5|27.08|27.45|1266100|16.595
1239888600|2009-04-16 13:30:00|27.41|27.91|27.26|27.75|1483900|16.777
1239975000|2009-04-17 13:30:00|27.25|27.86|27.24|27.64|2086600|16.71
1240234200|2009-04-20 13:30:00|26.35|26.54|26.09|26.16|2104000|16.671|divid|1.419
1240320600|2009-04-21 13:30:00|25.89|26.36|25.74|26.27|1840600|16.741
1240407000|2009-04-22 13:30:00|25.82|26.51|25.7|26.21|2447300|16.703
1240493400|2009-04-23 13:30:00|25.72|26.58|25.57|26.55|2119600|16.92
1240579800|2009-04-24 13:30:00|27.01|27.04|26.64|26.81|1477600|17.086
1240839000|2009-04-27 13:30:00|27.19|27.47|27|27.23|2055500|17.353
1240925400|2009-04-28 13:30:00|27.21|27.52|27.07|27.16|2194300|17.309
1241011800|2009-04-29 13:30:00|28.41|29.05|28.32|28.69|4256100|18.284
1241098200|2009-04-30 13:30:00|28.93|29.32|28.57|28.72|2439000|18.303
1241184600|2009-05-01 13:30:00|28.87|28.94|28.54|28.74|1783700|18.316
1241443800|2009-05-04 13:30:00|28.51|29.29|28.47|29.27|1896500|18.653
1241530200|2009-05-05 13:30:00|29.08|29.19|28.75|29|1495100|18.481
1241616600|2009-05-06 13:30:00|29.82|29.87|29.07|29.29|2424600|18.666
1241703000|2009-05-07 13:30:00|29.44|29.54|29.2|29.44|1796500|18.762
1241789400|2009-05-08 13:30:00|30.1|30.29|29.79|30.15|1562200|19.214
1242048600|2009-05-11 13:30:00|29.75|30.04|29.64|29.86|1183100|19.029
1242135000|2009-05-12 13:30:00|29.71|30.05|29.54|29.95|1580600|19.087
1242221400|2009-05-13 13:30:00|30.8|31.07|30.47|30.63|1701000|19.52
1242307800|2009-05-14 13:30:00|30.29|30.62|30.24|30.48|1293000|19.424
1242394200|2009-05-15 13:30:00|30.22|30.31|29.6|29.77|1194000|18.972
1242653400|2009-05-18 13:30:00|29.98|30.55|29.79|30.51|1556100|19.444
1242739800|2009-05-19 13:30:00|30.08|30.3|29.93|30.17|1304400|19.227
1242826200|2009-05-20 13:30:00|30.72|31.15|30.7|30.83|1447100|19.647
1242912600|2009-05-21 13:30:00|30.49|30.67|30.37|30.59|1449100|19.495
1242999000|2009-05-22 13:30:00|30.47|30.77|30.21|30.52|1560800|19.45
1243344600|2009-05-26 13:30:00|30.77|31.49|30.66|31.3|3904300|19.947
1243431000|2009-05-27 13:30:00|31.08|31.15|30.54|30.54|2207700|19.463
1243517400|2009-05-28 13:30:00|31.37|31.49|30.98|31.24|3316400|19.909
1243603800|2009-05-29 13:30:00|31.76|31.86|31.48|31.69|2765700|20.196
1243863000|2009-06-01 13:30:00|32.73|33.08|32.64|32.91|3143900|20.973
1243949400|2009-06-02 13:30:00|32.59|32.94|32.57|32.75|2530000|20.871
1244035800|2009-06-03 13:30:00|32|32.13|31.52|31.71|1910600|20.208
1244122200|2009-06-04 13:30:00|32.9|33.07|32.72|32.85|2829600|20.935
1244208600|2009-06-05 13:30:00|32.8|32.83|32.1|32.27|1595800|20.565
1244467800|2009-06-08 13:30:00|31.96|32.44|31.81|32.22|1368800|20.533
1244554200|2009-06-09 13:30:00|32.37|32.46|32|32.32|2270600|20.597
1244640600|2009-06-10 13:30:00|32.54|32.65|31.72|31.96|1527700|20.368
1244727000|2009-06-11 13:30:00|32.41|32.64|32.29|32.37|4009300|20.629
1244813400|2009-06-12 13:30:00|33.09|33.47|32.79|33.23|2568700|21.177
1245072600|2009-06-15 13:30:00|32.38|32.41|31.37|31.47|2235100|20.055
1245159000|2009-06-16 13:30:00|31.7|32.33|31.7|31.8|1516600|20.266
1245245400|2009-06-17 13:30:00|32.62|32.9|32.47|32.74|1548000|20.865
1245331800|2009-06-18 13:30:00|33.25|33.7|33.08|33.16|3846500|21.132
1245418200|2009-06-19 13:30:00|33.66|33.83|33.53|33.62|2369000|21.425
1245677400|2009-06-22 13:30:00|32.99|33.03|32.5|32.68|3611900|20.826
1245763800|2009-06-23 13:30:00|33.1|33.44|33.02|33.17|1740000|21.139
1245850200|2009-06-24 13:30:00|32.65|33.05|31.66|31.84|4216600|20.291
1245936600|2009-06-25 13:30:00|31.14|31.44|29.95|30.21|8239600|19.252
1246023000|2009-06-26 13:30:00|28.68|29.2|27.9|28.01|11765900|17.85
1246282200|2009-06-29 13:30:00|28.62|29.53|28.58|29.48|8917500|18.787
1246368600|2009-06-30 13:30:00|29.64|29.83|29.09|29.49|3773800|18.793
1246455000|2009-07-01 13:30:00|30.22|30.76|30.14|30.34|6138600|19.335
1246541400|2009-07-02 13:30:00|30.01|30.01|29.58|29.7|1955500|18.927
1246887000|2009-07-06 13:30:00|29.9|30.3|29.83|30.29|1908500|19.303
1246973400|2009-07-07 13:30:00|30.15|30.2|29.47|29.5|2084300|18.8
1247059800|2009-07-08 13:30:00|29.8|29.86|29.15|29.44|1718600|18.762
1247146200|2009-07-09 13:30:00|29.51|29.67|29.33|29.5|1457100|18.8
1247232600|2009-07-10 13:30:00|28.99|29.15|28.6|28.9|1491100|18.417
1247491800|2009-07-13 13:30:00|29.17|29.64|29.06|29.54|1687200|18.825
1247578200|2009-07-14 13:30:00|29.52|29.66|29.19|29.56|1050300|18.838
1247664600|2009-07-15 13:30:00|30.22|30.54|30.09|30.46|1457400|19.412
1247751000|2009-07-16 13:30:00|31.02|31.13|30.85|31.02|1711900|19.769
1247837400|2009-07-17 13:30:00|31.2|31.22|30.97|31.07|1246900|19.8
1248096600|2009-07-20 13:30:00|31.58|31.83|31.45|31.8|1288300|20.266
1248183000|2009-07-21 13:30:00|32.16|32.19|31.85|32.06|1347700|20.431
1248269400|2009-07-22 13:30:00|32.13|32.8|32.11|32.57|2250900|20.756
1248355800|2009-07-23 13:30:00|32.22|33.16|32.2|32.8|2602200|20.903
1248442200|2009-07-24 13:30:00|32.96|33.16|32.65|33.1|1715400|21.094
1248701400|2009-07-27 13:30:00|32.9|33|32.6|32.87|1018800|20.948
1248787800|2009-07-28 13:30:00|33.48|33.7|33.11|33.44|1306000|21.311
1248874200|2009-07-29 13:30:00|33.29|33.46|32.75|32.99|2222600|21.024
1248960600|2009-07-30 13:30:00|32.72|33.23|32.65|32.85|1707600|20.935
1249047000|2009-07-31 13:30:00|32.73|32.9|32.35|32.64|1355800|20.801
1249306200|2009-08-03 13:30:00|33.1|33.81|32.98|33.75|2774200|21.508
1249392600|2009-08-04 13:30:00|33.87|34.1|33.78|34.1|1948300|21.731
1249479000|2009-08-05 13:30:00|33.6|33.63|33.14|33.35|920100|21.253
1249565400|2009-08-06 13:30:00|33.43|33.48|32.94|33.13|577600|21.113
1249651800|2009-08-07 13:30:00|33.22|33.4|33.04|33.04|650600|21.056
1249911000|2009-08-10 13:30:00|32.6|32.78|32.55|32.71|792900|20.846
1249997400|2009-08-11 13:30:00|32.7|32.77|32.41|32.5|619200|20.712
1250083800|2009-08-12 13:30:00|32.75|33.15|32.75|32.89|885700|20.96
1250170200|2009-08-13 13:30:00|32.86|32.87|32.58|32.81|797700|20.909
1250256600|2009-08-14 13:30:00|32.8|32.81|32.24|32.52|606100|20.724
1250515800|2009-08-17 13:30:00|31.67|31.86|31.55|31.72|1519200|20.215
1250602200|2009-08-18 13:30:00|31.63|31.79|31.5|31.7|1032200|20.202
1250688600|2009-08-19 13:30:00|32.04|32.61|32.02|32.55|2563100|20.744
1250775000|2009-08-20 13:30:00|32.43|32.91|32.38|32.87|1329300|20.948
1250861400|2009-08-21 13:30:00|33.69|34.17|33.63|33.88|2755700|21.591
1251120600|2009-08-24 13:30:00|33.75|34.1|33.72|33.94|1887600|21.629
1251207000|2009-08-25 13:30:00|34.16|34.42|33.86|33.96|816100|21.642
1251293400|2009-08-26 13:30:00|33.76|34.07|33.75|33.98|623100|21.655
1251379800|2009-08-27 13:30:00|33.93|34.32|33.54|34.22|549900|21.808
1251466200|2009-08-28 13:30:00|35.11|35.11|34.38|34.53|881500|22.005
1251725400|2009-08-31 13:30:00|34.12|34.28|33.88|34.07|862100|21.712
1251811800|2009-09-01 13:30:00|34.3|34.65|33.32|33.39|1474700|21.279
1251898200|2009-09-02 13:30:00|33.24|33.53|33.2|33.38|677300|21.273
1251984600|2009-09-03 13:30:00|33.45|33.52|33.07|33.34|859500|21.247
1252071000|2009-09-04 13:30:00|33.07|33.63|32.91|33.54|693200|21.374
1252416600|2009-09-08 13:30:00|34.18|34.39|33.91|34.22|864200|21.808
1252503000|2009-09-09 13:30:00|34.26|34.68|34.21|34.58|773300|22.037
1252589400|2009-09-10 13:30:00|34.52|35.01|34.31|34.92|933800|22.254
1252675800|2009-09-11 13:30:00|35.3|35.5|35.01|35.05|2271400|22.337
1252935000|2009-09-14 13:30:00|35.1|35.48|35.07|35.4|677400|22.56
1253021400|2009-09-15 13:30:00|35.07|35.36|34.52|35.27|883900|22.477
1253107800|2009-09-16 13:30:00|35.51|35.81|35.38|35.79|2003100|22.808
1253194200|2009-09-17 13:30:00|36.03|36.34|35.88|36.16|1764800|23.044
1253280600|2009-09-18 13:30:00|36.89|36.95|36.62|36.76|1511000|23.427
1253539800|2009-09-21 13:30:00|37.05|37.42|36.95|37.21|1100700|23.713
1253626200|2009-09-22 13:30:00|37.89|37.97|37.66|37.76|1967200|24.064
1253712600|2009-09-23 13:30:00|37.98|38|37.18|37.21|2606600|23.713
1253799000|2009-09-24 13:30:00|37.6|37.77|36.62|36.85|2151300|23.484
1253885400|2009-09-25 13:30:00|36.74|37.38|36.67|37.01|1715700|23.586
1254144600|2009-09-28 13:30:00|36.96|37.4|36.89|37.2|911700|23.707
1254231000|2009-09-29 13:30:00|36.93|37.04|36.59|36.75|1217600|23.42
1254317400|2009-09-30 13:30:00|36.65|37.07|36.29|36.95|1759400|23.548
1254403800|2009-10-01 13:30:00|36.73|36.73|36.1|36.2|1555000|23.07
1254490200|2009-10-02 13:30:00|36.02|36.48|36|36.23|904300|23.089
1254749400|2009-10-05 13:30:00|36.14|36.75|36.05|36.71|975900|23.395
1254835800|2009-10-06 13:30:00|36.66|37.09|36.66|36.93|757700|23.535
1254922200|2009-10-07 13:30:00|37.15|37.31|36.97|37.13|662400|23.662
1255008600|2009-10-08 13:30:00|37.93|38.13|37.36|37.89|1042700|24.147
1255095000|2009-10-09 13:30:00|37.73|37.88|37.64|37.83|442400|24.108
1255354200|2009-10-12 13:30:00|38.63|38.9|38.6|38.82|2788300|24.739
1255440600|2009-10-13 13:30:00|38.86|39.04|38.63|38.81|2464900|24.733
1255527000|2009-10-14 13:30:00|39.73|39.99|39.56|39.96|3270900|25.466
1255613400|2009-10-15 13:30:00|39.94|40.17|39.86|40.15|2621800|25.587
1255699800|2009-10-16 13:30:00|38.43|38.7|38.13|38.34|2567300|24.433
1255959000|2009-10-19 13:30:00|38.85|39.52|38.81|39.47|1038500|25.154
1256045400|2009-10-20 13:30:00|39.13|39.13|38.82|38.98|1100800|24.841
1256131800|2009-10-21 13:30:00|39.34|39.85|39.25|39.31|1333500|25.052
1256218200|2009-10-22 13:30:00|38.85|39.44|38.6|39.43|1215800|25.128
1256304600|2009-10-23 13:30:00|39.77|39.77|39.06|39.2|1686900|24.982
1256563800|2009-10-26 13:30:00|38.85|39.28|38.02|38.08|1754900|24.268
1256650200|2009-10-27 13:30:00|38.71|38.79|38.27|38.47|1361100|24.516
1256736600|2009-10-28 13:30:00|38.88|39.14|38.1|38.11|2839100|24.287
1256823000|2009-10-29 13:30:00|38|38.15|37.48|38.06|2174900|24.255
1256909400|2009-10-30 13:30:00|37.52|37.75|36.58|36.92|2703800|23.529
1257172200|2009-11-02 14:30:00|36.74|37.25|36.25|36.5|2204500|23.261
1257258600|2009-11-03 14:30:00|36.03|36.32|35.83|36.32|2238200|23.146
1257345000|2009-11-04 14:30:00|36.81|37.35|36.71|36.99|1262700|23.573
1257431400|2009-11-05 14:30:00|37.03|37.27|36.85|37.05|986700|23.611
1257517800|2009-11-06 14:30:00|36.23|36.73|36.17|36.7|1286600|23.388
1257777000|2009-11-09 14:30:00|37.66|37.99|37.6|37.91|1316000|24.159
1257863400|2009-11-10 14:30:00|37.84|38.08|37.64|37.89|807600|24.147
1257949800|2009-11-11 14:30:00|37.94|38.21|37.73|38|1398500|24.217
1258036200|2009-11-12 14:30:00|38.33|38.52|37.9|37.96|1073800|24.191
1258122600|2009-11-13 14:30:00|38.06|38.3|37.66|38.22|1385300|24.357
1258381800|2009-11-16 14:30:00|38.53|39.07|38.52|38.94|1807000|24.816
1258468200|2009-11-17 14:30:00|38.49|38.54|38.16|38.47|929500|24.516
1258554600|2009-11-18 14:30:00|38.42|38.55|38.11|38.42|583000|24.484
1258641000|2009-11-19 14:30:00|37.81|37.81|37.22|37.68|1056900|24.013
1258727400|2009-11-20 14:30:00|37.21|37.69|37.11|37.67|1097600|24.006
1258986600|2009-11-23 14:30:00|38.78|38.95|38.52|38.62|1208600|24.612
1259073000|2009-11-24 14:30:00|38.67|38.78|38.33|38.63|964700|24.618
1259159400|2009-11-25 14:30:00|39.26|39.53|39.01|39.46|1075100|25.147
1259332200|2009-11-27 14:30:00|37.69|38.71|37.67|38.43|611300|24.491
1259591400|2009-11-30 14:30:00|37.89|38.36|37.72|37.96|852800|24.191
1259677800|2009-12-01 14:30:00|39.01|39.41|38.91|39.32|1594200|25.058
1259764200|2009-12-02 14:30:00|39.61|39.95|39.5|39.75|1583100|25.332
1259850600|2009-12-03 14:30:00|39.8|40|39.51|39.52|1132000|25.185
1259937000|2009-12-04 14:30:00|40.05|40.28|39.19|39.38|2120300|25.096
1260196200|2009-12-07 14:30:00|38.85|39.14|38.77|38.78|1175100|24.714
1260282600|2009-12-08 14:30:00|38.68|38.79|38.33|38.73|2139900|24.682
1260369000|2009-12-09 14:30:00|38.76|38.96|38.36|38.75|1185900|24.695
1260455400|2009-12-10 14:30:00|38.92|39.08|38.66|38.94|974300|24.816
1260541800|2009-12-11 14:30:00|38.88|38.88|38.39|38.5|1705800|24.535
1260801000|2009-12-14 14:30:00|38.74|38.86|38.58|38.76|868800|24.701
1260887400|2009-12-15 14:30:00|38.61|38.96|38.48|38.66|1151000|24.637
1260973800|2009-12-16 14:30:00|39.45|39.65|39.1|39.21|1461700|24.988
1261060200|2009-12-17 14:30:00|38.8|38.82|38.25|38.38|1725400|24.459
1261146600|2009-12-18 14:30:00|39.52|39.59|38.92|39.11|1912600|24.924
1261405800|2009-12-21 14:30:00|38.93|39.41|38.93|39.07|2698800|24.899
1261492200|2009-12-22 14:30:00|39.67|39.82|39.35|39.42|1404100|25.122
1261578600|2009-12-23 14:30:00|40.21|40.22|39.65|39.7|704300|25.3
1261665000|2009-12-24 14:30:00|40.12|40.12|39.76|39.87|256600|25.408
1262010600|2009-12-28 14:30:00|40.44|40.47|40.13|40.38|639800|25.734
1262097000|2009-12-29 14:30:00|40.79|40.8|40.2|40.31|579900|25.689
1262183400|2009-12-30 14:30:00|39.68|39.85|39.5|39.77|701400|25.345
1262269800|2009-12-31 14:30:00|39.86|40.19|39.27|39.27|429900|25.026
1262615400|2010-01-04 14:30:00|40.34|41|40.34|40.82|1975200|26.014
1262701800|2010-01-05 14:30:00|40.41|40.52|40.11|40.3|1267400|25.683
1262788200|2010-01-06 14:30:00|40.12|40.28|39.81|40.28|1502800|25.67
1262874600|2010-01-07 14:30:00|39.83|40.15|39.71|40.06|1389900|25.53
1262961000|2010-01-08 14:30:00|39.97|40.22|39.71|40.19|847800|25.612
1263220200|2010-01-11 14:30:00|40.85|40.94|40.68|40.86|650400|26.039
1263306600|2010-01-12 14:30:00|40.28|40.69|40.19|40.53|785600|25.829
1263393000|2010-01-13 14:30:00|40.66|40.83|40.46|40.71|1227000|25.944
1263479400|2010-01-14 14:30:00|41.16|41.59|41.09|41.55|1309400|26.479
1263565800|2010-01-15 14:30:00|41.43|41.56|40.65|41.05|1152800|26.16
1263911400|2010-01-19 14:30:00|40.62|41.36|40.62|41.31|1757700|26.326
1263997800|2010-01-20 14:30:00|40.84|40.92|39.76|40.19|3452800|25.612
1264084200|2010-01-21 14:30:00|39.92|40|38.68|38.88|2045300|24.778
1264170600|2010-01-22 14:30:00|38.55|38.77|38.08|38.1|1753500|24.281
1264429800|2010-01-25 14:30:00|38.17|38.21|37.9|37.9|1150200|24.153
1264516200|2010-01-26 14:30:00|38.07|38.45|37.94|38.12|1954500|24.293
1264602600|2010-01-27 14:30:00|37.75|37.99|37.63|37.9|1551000|24.153
1264689000|2010-01-28 14:30:00|37.41|37.42|36.32|36.41|4931000|23.203
1264775400|2010-01-29 14:30:00|37.28|37.6|36.75|36.81|4445700|23.458
1265034600|2010-02-01 14:30:00|37|37.17|36.81|37.05|1514000|23.611
1265121000|2010-02-02 14:30:00|37.33|37.7|37.14|37.62|954700|23.975
1265207400|2010-02-03 14:30:00|37.83|37.93|37.46|37.51|727700|23.905
1265293800|2010-02-04 14:30:00|37.53|37.6|36.56|36.6|873400|23.325
1265380200|2010-02-05 14:30:00|35.77|35.95|34.9|35.51|2392000|22.63
1265639400|2010-02-08 14:30:00|36.04|36.43|35.88|35.91|1674600|22.885
1265725800|2010-02-09 14:30:00|35.94|36.68|35.88|36.29|1187100|23.127
1265812200|2010-02-10 14:30:00|36.18|36.27|35.47|35.96|1455600|22.917
1265898600|2010-02-11 14:30:00|36.03|36.18|35.55|36.12|1362300|23.019
1265985000|2010-02-12 14:30:00|36.11|36.32|35.82|36.21|904100|23.076
1266330600|2010-02-16 14:30:00|36.27|36.88|36.14|36.75|2202900|23.42
1266417000|2010-02-17 14:30:00|37.23|37.25|36.6|36.7|1124300|23.388
1266503400|2010-02-18 14:30:00|37.04|37.21|36.9|37.02|1171200|23.592
1266589800|2010-02-19 14:30:00|36.72|37.2|36.54|37.12|973500|23.656
1266849000|2010-02-22 14:30:00|37.09|37.17|36.67|36.8|645700|23.452
1266935400|2010-02-23 14:30:00|36.76|36.93|36.17|36.29|1763600|23.127
1267021800|2010-02-24 14:30:00|36.64|36.88|36.2|36.36|2294800|23.172
1267108200|2010-02-25 14:30:00|35.59|36.19|35.38|36.19|2063700|23.063
1267194600|2010-02-26 14:30:00|36.15|36.79|36|36.6|2978400|23.325
1267453800|2010-03-01 14:30:00|36.9|37.11|36.71|37.04|1258900|23.605
1267540200|2010-03-02 14:30:00|37.11|37.4|37|37.27|598200|23.752
1267626600|2010-03-03 14:30:00|37.4|37.87|37.33|37.64|1522300|23.987
1267713000|2010-03-04 14:30:00|37.29|37.4|37|37.23|1019200|23.726
1267799400|2010-03-05 14:30:00|37.48|38.14|37.33|38.14|1159900|24.306
1268058600|2010-03-08 14:30:00|38.2|38.28|37.92|38.15|1334600|24.312
1268145000|2010-03-09 14:30:00|38.06|38.31|38.03|38.18|634100|24.331
1268231400|2010-03-10 14:30:00|38.12|38.49|38.11|38.27|758700|24.389
1268317800|2010-03-11 14:30:00|38.06|38.19|37.78|38.19|857500|24.338
1268404200|2010-03-12 14:30:00|38.33|38.33|37.85|38.04|1365400|24.242
1268659800|2010-03-15 13:30:00|38.35|38.6|38.14|38.56|1660100|24.574
1268746200|2010-03-16 13:30:00|38.91|39.48|38.84|39.44|1350200|25.134
1268832600|2010-03-17 13:30:00|38.95|39.06|38.7|38.88|1312200|24.778
1268919000|2010-03-18 13:30:00|38.77|38.91|38.31|38.71|1102700|24.669
1269005400|2010-03-19 13:30:00|38.45|38.57|38|38.45|1687000|24.504
1269264600|2010-03-22 13:30:00|37.2|38.26|37.2|38.19|2339500|24.338
1269351000|2010-03-23 13:30:00|37.86|38.19|37.79|38.15|2216600|24.312
1269437400|2010-03-24 13:30:00|37.27|37.46|37.2|37.28|2643400|23.758
1269523800|2010-03-25 13:30:00|37.53|37.77|37.41|37.49|2160100|23.892
1269610200|2010-03-26 13:30:00|37.32|37.46|37.04|37.33|1703800|23.79
1269869400|2010-03-29 13:30:00|37.18|37.45|37.12|37.37|1384100|23.815
1269955800|2010-03-30 13:30:00|37.46|37.59|37.11|37.24|1415900|23.732
1270042200|2010-03-31 13:30:00|37.12|37.54|37.02|37.36|1686500|23.809
1270128600|2010-04-01 13:30:00|37.52|37.63|37.26|37.44|1950100|23.86
1270474200|2010-04-05 13:30:00|37.55|37.55|37.16|37.2|901400|23.707
1270560600|2010-04-06 13:30:00|36.51|36.9|36.44|36.83|2696100|23.471
1270647000|2010-04-07 13:30:00|36.8|37.01|36.75|36.91|2458600|23.522
1270733400|2010-04-08 13:30:00|36.64|36.85|36.54|36.79|1102600|23.446
1270819800|2010-04-09 13:30:00|37.14|37.46|37.08|37.37|1676500|23.815
1271079000|2010-04-12 13:30:00|37.64|37.72|37.47|37.49|1217400|23.892
1271165400|2010-04-13 13:30:00|37.48|37.52|37.1|37.32|1239300|23.783
1271251800|2010-04-14 13:30:00|37.45|37.61|37.34|37.5|1247000|23.898
1271338200|2010-04-15 13:30:00|37.3|37.48|37.21|37.35|1148700|23.803
1271424600|2010-04-16 13:30:00|36.96|37.22|36.45|36.71|4622400|23.395
1271683800|2010-04-19 13:30:00|36.22|36.68|36.2|36.66|2057600|23.363
1271770200|2010-04-20 13:30:00|36.56|36.76|36.48|36.62|2713900|23.337
1271856600|2010-04-21 13:30:00|36.39|36.49|36.08|36.24|1594800|23.095
1271943000|2010-04-22 13:30:00|36.01|36.01|35.61|36|1961100|22.942
1272029400|2010-04-23 13:30:00|35.59|36.21|35.46|36.13|1846600|23.025
1272288600|2010-04-26 13:30:00|36|36.25|36|36.1|1597800|23.006
1272375000|2010-04-27 13:30:00|35.3|35.65|34.45|34.55|4228200|22.018
1272461400|2010-04-28 13:30:00|34.37|34.71|34.11|34.53|5643400|22.005
1272547800|2010-04-29 13:30:00|33.72|34.33|33.65|34.13|4591100|21.75
1272634200|2010-04-30 13:30:00|34.39|34.45|34.02|34.11|1735900|21.738
1272893400|2010-05-03 13:30:00|33.85|34.19|33.82|34.15|2341500|21.763
1272979800|2010-05-04 13:30:00|33.33|33.53|32.88|33.23|8193200|21.177
1273066200|2010-05-05 13:30:00|32.6|33.12|32.58|32.75|8639100|20.871
1273152600|2010-05-06 13:30:00|32.1|32.38|30.5|31.77|7437900|20.247
1273239000|2010-05-07 13:30:00|31.51|31.85|30.38|30.9|9050400|19.692
1273498200|2010-05-10 13:30:00|33.06|33.27|32.64|33.06|4906500|21.069
1273584600|2010-05-11 13:30:00|32.36|32.91|32.27|32.45|3384000|20.68
1273671000|2010-05-12 13:30:00|32.77|33.18|32.68|32.94|3795600|20.992
1273757400|2010-05-13 13:30:00|32.41|32.73|32.29|32.39|3688800|20.642
1273843800|2010-05-14 13:30:00|32.12|32.2|31.25|31.51|4730600|20.081
1274103000|2010-05-17 13:30:00|30.13|30.19|29.41|29.98|4242700|20.146|divid|1.627
1274189400|2010-05-18 13:30:00|30.19|30.26|29.7|29.7|3350200|19.958
1274275800|2010-05-19 13:30:00|29.7|30.01|29.3|29.97|4150600|20.139
1274362200|2010-05-20 13:30:00|29.27|29.74|28.81|29.24|6121800|19.649
1274448600|2010-05-21 13:30:00|28.82|29.54|28.74|29.41|4122700|19.763
1274707800|2010-05-24 13:30:00|29.05|29.27|28.85|28.91|2975500|19.427
1274794200|2010-05-25 13:30:00|28.23|28.98|28.01|28.95|7452200|19.454
1274880600|2010-05-26 13:30:00|29.1|29.35|28.5|28.55|3866700|19.185
1274967000|2010-05-27 13:30:00|29.74|30.29|29.52|30.28|3899400|20.348
1275053400|2010-05-28 13:30:00|30.41|30.44|29.83|29.91|3705800|20.099
1275399000|2010-06-01 13:30:00|29.73|30.55|29.64|29.76|3635000|19.998
1275485400|2010-06-02 13:30:00|30.02|30.54|29.83|30.52|2686000|20.509
1275571800|2010-06-03 13:30:00|30.94|30.99|30.38|30.63|2715200|20.583
1275658200|2010-06-04 13:30:00|29.56|29.73|28.97|29.06|2902800|19.528
1275917400|2010-06-07 13:30:00|28.83|29.05|28.47|28.47|2636400|19.131
1276003800|2010-06-08 13:30:00|28.51|28.87|28.34|28.72|3519900|19.299
1276090200|2010-06-09 13:30:00|28.98|29.28|28.71|28.78|2483100|19.34
1276176600|2010-06-10 13:30:00|29.65|30.11|29.53|29.86|2645900|20.065
1276263000|2010-06-11 13:30:00|29.75|30.15|29.7|30.06|2984400|20.2
1276522200|2010-06-14 13:30:00|30.9|31.16|30.76|30.79|2490000|20.69
1276608600|2010-06-15 13:30:00|31.19|31.56|31.04|31.56|2644400|21.208
1276695000|2010-06-16 13:30:00|31.52|31.88|31.36|31.84|2483900|21.396
1276781400|2010-06-17 13:30:00|31.85|31.92|31.42|31.72|2134000|21.315
1276867800|2010-06-18 13:30:00|30.6|30.74|30.3|30.44|5189700|20.455
1277127000|2010-06-21 13:30:00|30.84|30.99|30.38|30.53|3626900|20.516
1277213400|2010-06-22 13:30:00|31.06|31.17|30.69|30.78|2997300|20.684
1277299800|2010-06-23 13:30:00|31|31.11|30.58|30.97|2427600|20.811
1277386200|2010-06-24 13:30:00|30.74|30.81|30.28|30.46|2277100|20.469
1277472600|2010-06-25 13:30:00|30.11|30.42|29.97|30.3|2029700|20.361
1277731800|2010-06-28 13:30:00|30.57|30.88|30.44|30.55|2564500|20.529
1277818200|2010-06-29 13:30:00|29.99|29.99|29.54|29.75|2439600|19.991
1277904600|2010-06-30 13:30:00|29.96|30.46|29.91|30.06|2587900|20.2
1277991000|2010-07-01 13:30:00|30.07|30.47|29.84|30.38|3669600|20.415
1278077400|2010-07-02 13:30:00|29.73|29.81|29.26|29.4|3543000|19.756
1278423000|2010-07-06 13:30:00|29.71|29.82|29.3|29.47|5430400|19.803
1278509400|2010-07-07 13:30:00|29.35|29.89|29.32|29.84|4087700|20.052
1278595800|2010-07-08 13:30:00|30.16|30.2|29.77|30.14|4787000|20.254
1278682200|2010-07-09 13:30:00|30.05|30.35|29.95|30.31|2002200|20.368
1278941400|2010-07-12 13:30:00|30.16|30.45|30.1|30.39|1643000|20.421
1279027800|2010-07-13 13:30:00|30.79|31.03|30.73|30.98|2322800|20.818
1279114200|2010-07-14 13:30:00|31.21|31.36|30.99|31.29|1854500|21.026
1279200600|2010-07-15 13:30:00|31.7|31.71|31.26|31.6|1950600|21.235
1279287000|2010-07-16 13:30:00|31.38|31.42|30.56|30.64|1900200|20.589
1279546200|2010-07-19 13:30:00|31.25|31.38|31.01|31.12|1724600|20.912
1279632600|2010-07-20 13:30:00|30.18|30.7|30.16|30.7|1778200|20.63
1279719000|2010-07-21 13:30:00|30.38|30.39|29.64|29.75|2551300|19.991
1279805400|2010-07-22 13:30:00|30.39|30.92|30.38|30.64|2536600|20.589
1279891800|2010-07-23 13:30:00|30.06|30.27|28.83|29.35|12085100|19.723
1280151000|2010-07-26 13:30:00|29.45|29.88|29.25|29.82|4173600|20.038
1280237400|2010-07-27 13:30:00|29.26|29.57|29.17|29.51|4714700|19.83
1280323800|2010-07-28 13:30:00|29.62|29.68|29.31|29.47|2174800|19.803
1280410200|2010-07-29 13:30:00|29.75|30|29.13|29.28|3207800|19.676
1280496600|2010-07-30 13:30:00|28.84|29.26|28.73|29.14|2506300|19.582
1280755800|2010-08-02 13:30:00|29.6|30|29.59|29.83|2634100|20.045
1280842200|2010-08-03 13:30:00|30.01|30.33|29.82|30.17|4284300|20.274
1280928600|2010-08-04 13:30:00|30.39|30.64|30.33|30.58|2272100|20.549
1281015000|2010-08-05 13:30:00|30.38|30.52|30.28|30.51|2092300|20.502
1281101400|2010-08-06 13:30:00|30.12|30.42|29.97|30.37|2113600|20.408
1281360600|2010-08-09 13:30:00|30.59|30.63|30.45|30.56|1148900|20.536
1281447000|2010-08-10 13:30:00|30.49|30.77|30.15|30.68|1232300|20.616
1281533400|2010-08-11 13:30:00|29.69|29.7|29.25|29.38|2483500|19.743
1281619800|2010-08-12 13:30:00|29.02|29.29|28.98|29.15|2091500|19.588
1281706200|2010-08-13 13:30:00|28.8|28.89|28.53|28.64|2592000|19.246
1281965400|2010-08-16 13:30:00|28.45|28.94|28.37|28.75|1917000|19.319
1282051800|2010-08-17 13:30:00|29.14|29.21|28.93|29.02|1721200|19.501
1282138200|2010-08-18 13:30:00|29.49|29.74|29.2|29.51|2063700|19.83
1282224600|2010-08-19 13:30:00|29.43|29.46|28.75|28.91|2173000|19.427
1282311000|2010-08-20 13:30:00|28.76|28.81|28.52|28.79|1372200|19.346
1282570200|2010-08-23 13:30:00|29.1|29.33|28.96|28.99|1594900|19.481
1282656600|2010-08-24 13:30:00|28.34|28.48|28.16|28.3|2908700|19.017
1282743000|2010-08-25 13:30:00|28.27|28.47|28.03|28.38|1292400|19.071
1282829400|2010-08-26 13:30:00|28.35|28.58|28.2|28.26|2076600|18.99
1282915800|2010-08-27 13:30:00|28.69|28.97|28.26|28.92|1927600|19.434
1283175000|2010-08-30 13:30:00|28.94|29.12|28.59|28.63|1968400|19.239
1283261400|2010-08-31 13:30:00|28.55|28.84|28.49|28.61|1250100|19.225
1283347800|2010-09-01 13:30:00|29.65|29.94|29.55|29.7|2384300|19.958
1283434200|2010-09-02 13:30:00|29.89|29.97|29.66|29.7|1523900|19.958
1283520600|2010-09-03 13:30:00|30|30.21|29.93|30.2|1274000|20.294
1283866200|2010-09-07 13:30:00|29.82|29.86|29.66|29.73|1179300|19.978
1283952600|2010-09-08 13:30:00|30.33|30.56|30.25|30.26|1494200|20.334
1284039000|2010-09-09 13:30:00|30.86|30.93|30.64|30.72|1319800|20.643
1284125400|2010-09-10 13:30:00|30.91|31.06|30.81|30.98|1538500|20.818
1284384600|2010-09-13 13:30:00|31.53|31.6|31.33|31.49|2286800|21.161
1284471000|2010-09-14 13:30:00|31.44|32.05|31.33|31.86|3274000|21.409
1284557400|2010-09-15 13:30:00|31.8|32.4|31.75|32.29|3811400|21.698
1284643800|2010-09-16 13:30:00|32.56|32.73|32.4|32.69|3120200|21.967
1284730200|2010-09-17 13:30:00|32.67|32.8|32.42|32.77|3573100|22.021
1284989400|2010-09-20 13:30:00|32.9|33.28|32.84|33.21|1993400|22.316
1285075800|2010-09-21 13:30:00|33.29|33.64|33.04|33.34|1808100|22.404
1285162200|2010-09-22 13:30:00|33.58|33.79|33.25|33.34|1652200|22.404
1285248600|2010-09-23 13:30:00|33.08|33.35|33.03|33.13|1076200|22.263
1285335000|2010-09-24 13:30:00|33.74|34.1|33.66|34.02|1658700|22.861
1285594200|2010-09-27 13:30:00|33.79|33.8|32.89|33.42|2907700|22.458
1285680600|2010-09-28 13:30:00|33.69|33.84|33.19|33.73|1482600|22.666
1285767000|2010-09-29 13:30:00|33.77|33.88|33.54|33.63|1222700|22.599
1285853400|2010-09-30 13:30:00|33.66|33.75|33.06|33.25|1915100|22.343
1285939800|2010-10-01 13:30:00|33.36|33.38|32.88|33.12|3272400|22.256
1286199000|2010-10-04 13:30:00|33.01|33.21|32.74|32.87|1727100|22.088
1286285400|2010-10-05 13:30:00|33.85|34.4|33.75|34.27|2394700|23.029
1286371800|2010-10-06 13:30:00|34.4|34.44|33.99|34.16|1695800|22.955
1286458200|2010-10-07 13:30:00|34.52|34.54|33.84|34.04|1410500|22.874
1286544600|2010-10-08 13:30:00|33.94|34.26|33.85|34.21|1495600|22.988
1286803800|2010-10-11 13:30:00|34.26|34.49|34.16|34.26|920900|23.022
1286890200|2010-10-12 13:30:00|33.78|34.02|33.44|33.94|2314300|22.807
1286976600|2010-10-13 13:30:00|34.74|35|34.68|34.86|2050100|23.425
1287063000|2010-10-14 13:30:00|35.05|35.06|34.68|34.89|2371200|23.445
1287149400|2010-10-15 13:30:00|35.51|35.51|34.99|35.17|2105600|23.634
1287408600|2010-10-18 13:30:00|34.91|35.27|34.8|35.25|2037000|23.687
1287495000|2010-10-19 13:30:00|34.41|34.78|34.02|34.19|1831400|22.975
1287581400|2010-10-20 13:30:00|34.44|34.92|34.4|34.89|1511400|23.445
1287667800|2010-10-21 13:30:00|34.7|35.06|34.46|34.74|1559500|23.345
1287754200|2010-10-22 13:30:00|34.85|34.94|34.51|34.58|810400|23.237
1288013400|2010-10-25 13:30:00|35.12|35.22|34.73|34.84|1812800|23.412
1288099800|2010-10-26 13:30:00|34.35|34.59|34.2|34.54|1718800|23.21
1288186200|2010-10-27 13:30:00|34.52|34.78|34|34.38|2427800|23.103
1288272600|2010-10-28 13:30:00|34.68|34.94|34.23|34.79|2389400|23.378
1288359000|2010-10-29 13:30:00|34.99|35.23|34.83|35.11|2037500|23.593
1288618200|2010-11-01 13:30:00|35.2|35.28|34.83|35.02|2424700|23.533
1288704600|2010-11-02 13:30:00|35.59|35.7|35.42|35.58|2124000|23.909
1288791000|2010-11-03 13:30:00|35.27|35.51|34.93|35.47|2347200|23.835
1288877400|2010-11-04 13:30:00|36.02|36.31|35.96|36.31|3234600|24.4
1288963800|2010-11-05 13:30:00|35.92|36.15|35.73|35.88|4369500|24.111
1289226600|2010-11-08 14:30:00|35.62|35.67|35.4|35.51|1439900|23.862
1289313000|2010-11-09 14:30:00|35.63|35.76|35.16|35.32|1335400|23.734
1289399400|2010-11-10 14:30:00|34.72|34.92|34.24|34.86|2237800|23.425
1289485800|2010-11-11 14:30:00|34.6|34.63|34.14|34.39|2069600|23.109
1289572200|2010-11-12 14:30:00|34.03|34.21|33.72|34|2609000|22.847
1289831400|2010-11-15 14:30:00|33.89|33.96|33.6|33.6|2555600|22.579
1289917800|2010-11-16 14:30:00|33.4|33.47|32.75|32.96|2641900|22.148
1290004200|2010-11-17 14:30:00|33.42|33.6|33.29|33.33|2571000|22.397|split|10
1290090600|2010-11-18 14:30:00|34.16|34.34|34.07|34.26|1916800|23.022
1290177000|2010-11-19 14:30:00|34.06|34.26|33.83|34.14|1760500|22.941
1290436200|2010-11-22 14:30:00|33.98|34.05|33.3|33.64|1951300|22.605
1290522600|2010-11-23 14:30:00|32.69|32.82|32.32|32.48|2996800|21.826
1290609000|2010-11-24 14:30:00|32.41|32.69|32.4|32.61|2269900|21.913
1290781800|2010-11-26 14:30:00|31.86|32.17|31.83|32.14|1862800|21.597
1291041000|2010-11-29 14:30:00|31.22|31.3|30.7|31.15|5789500|20.932
1291127400|2010-11-30 14:30:00|30.06|30.83|30.05|30.52|8155200|20.509
1291213800|2010-12-01 14:30:00|31.29|31.59|31.2|31.46|3781200|21.141
1291300200|2010-12-02 14:30:00|30.65|31.77|30.64|31.68|3664300|21.288
1291386600|2010-12-03 14:30:00|31.77|32.24|31.75|32.12|2321600|21.584
1291645800|2010-12-06 14:30:00|31.78|32.03|31.71|31.93|2904900|21.456
1291732200|2010-12-07 14:30:00|32.66|32.67|32.15|32.16|2005900|21.611
1291818600|2010-12-08 14:30:00|32.53|32.75|32.43|32.64|1633200|21.933
1291905000|2010-12-09 14:30:00|32.76|32.79|32.42|32.69|1232400|21.967
1291991400|2010-12-10 14:30:00|32.61|32.75|32.45|32.71|1412200|21.98
1292250600|2010-12-13 14:30:00|32.73|33.04|32.63|32.87|1434600|22.088
1292337000|2010-12-14 14:30:00|33.18|33.32|33.06|33.16|1035100|22.283
1292423400|2010-12-15 14:30:00|33.08|33.3|32.72|32.79|1394100|22.034
1292509800|2010-12-16 14:30:00|32.48|32.76|32.45|32.62|4020600|21.92
1292596200|2010-12-17 14:30:00|32.38|32.38|31.99|32.25|2302400|21.671
1292855400|2010-12-20 14:30:00|32.38|32.44|32.11|32.2|1283800|21.638
1292941800|2010-12-21 14:30:00|32.4|32.43|32.26|32.3|1003200|21.705
1293028200|2010-12-22 14:30:00|32.51|32.57|32.37|32.52|1336900|21.853
1293114600|2010-12-23 14:30:00|32.33|32.59|32.3|32.5|913200|21.839
1293460200|2010-12-27 14:30:00|31.97|32.2|31.96|32.14|1013900|21.597
1293546600|2010-12-28 14:30:00|32.26|32.27|31.95|32|1260300|21.503
1293633000|2010-12-29 14:30:00|32.5|32.53|32.28|32.37|981700|21.752
1293719400|2010-12-30 14:30:00|32.31|32.46|32.13|32.29|969100|21.698
1293805800|2010-12-31 14:30:00|32.18|32.6|32.03|32.23|1839000|21.658
1294065000|2011-01-03 14:30:00|32.67|33.1|32.67|32.82|1372100|22.054
1294151400|2011-01-04 14:30:00|33.52|33.54|32.92|33.1|1567100|22.243
1294237800|2011-01-05 14:30:00|32.54|32.96|32.53|32.89|1433600|22.101
1294324200|2011-01-06 14:30:00|33.3|33.33|32.59|32.73|1777700|21.994
1294410600|2011-01-07 14:30:00|32.6|32.62|32|32.22|1918700|21.651
1294669800|2011-01-10 14:30:00|31.61|31.89|31.45|31.87|2145400|21.416
1294756200|2011-01-11 14:30:00|31.86|32.14|31.72|32.11|1416600|21.577
1294842600|2011-01-12 14:30:00|33.2|33.8|33.12|33.71|3641000|22.652
1294929000|2011-01-13 14:30:00|34.44|34.62|34.2|34.43|2759000|23.136
1295015400|2011-01-14 14:30:00|34.14|34.37|33.93|34.35|5558400|23.083
1295361000|2011-01-18 14:30:00|34|34.24|33.91|34.06|1532400|22.888
1295447400|2011-01-19 14:30:00|34.34|34.36|34|34.1|1259600|22.915
1295533800|2011-01-20 14:30:00|33.92|34.2|33.64|34.08|2028200|22.901
1295620200|2011-01-21 14:30:00|34.45|34.6|34.23|34.53|1819800|23.204
1295879400|2011-01-24 14:30:00|34.37|34.9|34.37|34.78|2144700|23.371
1295965800|2011-01-25 14:30:00|34.33|34.82|34.3|34.68|1705900|23.304
1296052200|2011-01-26 14:30:00|35.11|35.27|34.82|35.19|4132400|23.647
1296138600|2011-01-27 14:30:00|35.09|35.42|35.04|35.25|1579400|23.687
1296225000|2011-01-28 14:30:00|33.83|34.01|33.25|33.35|4111600|22.411
1296484200|2011-01-31 14:30:00|34.09|34.41|33.85|34.41|2711400|23.123
1296570600|2011-02-01 14:30:00|34.75|35.48|34.71|35.43|3459400|23.808
1296657000|2011-02-02 14:30:00|34.93|35.09|34.93|35|1737000|23.519
1296743400|2011-02-03 14:30:00|34.18|34.4|33.82|34.33|3161500|23.069
1296829800|2011-02-04 14:30:00|34.04|34.41|33.9|34.4|1547900|23.116
1297089000|2011-02-07 14:30:00|34.16|34.6|34.1|34.6|2970100|23.251
1297175400|2011-02-08 14:30:00|34.92|35.1|34.74|34.98|2686300|23.506
1297261800|2011-02-09 14:30:00|34.48|34.73|34.37|34.69|2303400|23.311
1297348200|2011-02-10 14:30:00|34.02|34.43|33.9|34.43|1803500|23.136
1297434600|2011-02-11 14:30:00|33.71|33.93|33.67|33.85|2364400|22.747
1297693800|2011-02-14 14:30:00|33.65|33.93|33.57|33.84|1616500|22.74
1297780200|2011-02-15 14:30:00|33.77|34.74|33.59|34.49|5805000|23.177
1297866600|2011-02-16 14:30:00|34.7|35.05|34.5|34.95|4297200|23.486
1297953000|2011-02-17 14:30:00|34.81|35.05|34.77|34.97|1725900|23.499
1298039400|2011-02-18 14:30:00|34.54|34.85|34.4|34.75|2073100|23.351
1298385000|2011-02-22 14:30:00|33.84|33.89|33.41|33.58|2811400|22.565
1298471400|2011-02-23 14:30:00|33.76|34.02|33.59|33.87|3050700|22.76
1298557800|2011-02-24 14:30:00|33.97|34.22|33.85|34.15|2122100|22.948
1298644200|2011-02-25 14:30:00|34.12|34.26|34.03|34.18|1101400|22.968
1298903400|2011-02-28 14:30:00|34.56|34.76|34.4|34.58|1666400|23.237
1298989800|2011-03-01 14:30:00|35.11|35.66|34.78|35.22|17462900|23.667
1299076200|2011-03-02 14:30:00|35.38|35.76|35.38|35.46|7419100|23.828
1299162600|2011-03-03 14:30:00|36.05|36.29|35.68|36.2|10588100|24.326
1299249000|2011-03-04 14:30:00|36.17|36.2|35.43|35.54|2757300|23.882
1299508200|2011-03-07 14:30:00|35.6|35.71|35.19|35.31|2903400|23.728
1299594600|2011-03-08 14:30:00|34.76|35.28|34.65|35.15|1930000|23.62
1299681000|2011-03-09 14:30:00|35.22|35.26|35|35.12|2076900|23.6
1299767400|2011-03-10 14:30:00|34.95|35.1|34.81|35|2817600|23.519
1299853800|2011-03-11 14:30:00|34.45|34.61|34.18|34.53|4523700|23.204
1300109400|2011-03-14 13:30:00|33.88|34.15|33.7|34.1|2679300|22.915
1300195800|2011-03-15 13:30:00|32.29|33.05|32.19|32.93|5131500|22.128
1300282200|2011-03-16 13:30:00|32.71|32.95|31.78|32.01|5786800|21.51
1300368600|2011-03-17 13:30:00|33.06|33.36|32.89|33.06|3133500|22.216
1300455000|2011-03-18 13:30:00|33.77|33.77|33.16|33.37|1720700|22.424
1300714200|2011-03-21 13:30:00|33.94|34.1|33.77|34|2699800|22.847
1300800600|2011-03-22 13:30:00|34.08|34.12|33.63|33.87|1413700|22.76
1300887000|2011-03-23 13:30:00|33.64|33.97|33.5|33.87|3072700|22.76
1300973400|2011-03-24 13:30:00|34.09|34.52|34|34.46|1897400|23.156
1301059800|2011-03-25 13:30:00|34.47|34.83|34.4|34.6|4936400|23.251
1301319000|2011-03-28 13:30:00|34.53|34.67|34.33|34.61|2616000|23.257
1301405400|2011-03-29 13:30:00|34.28|34.69|34.24|34.66|2700500|23.291
1301491800|2011-03-30 13:30:00|34.97|35.24|34.87|35.13|3104200|23.607
1301578200|2011-03-31 13:30:00|35.22|35.4|35.07|35.22|3260000|23.667
1301664600|2011-04-01 13:30:00|35.46|35.73|35.34|35.68|1581800|23.976
1301923800|2011-04-04 13:30:00|35.85|35.9|35.59|35.77|1371600|24.037
1302010200|2011-04-05 13:30:00|35.56|36.08|35.51|36.05|7668700|24.225
1302096600|2011-04-06 13:30:00|36.09|36.48|36.06|36.34|1947000|24.42
1302183000|2011-04-07 13:30:00|36.01|36.4|35.99|36.15|2449800|24.292
1302269400|2011-04-08 13:30:00|36.55|36.57|36.3|36.46|1896200|24.5
1302528600|2011-04-11 13:30:00|36.97|37.39|36.97|37.12|4100500|24.944
1302615000|2011-04-12 13:30:00|37.18|37.36|36.98|37.05|6044100|24.897
1302701400|2011-04-13 13:30:00|37.31|37.4|37.07|37.09|2274800|24.924
1302787800|2011-04-14 13:30:00|36.72|37.4|36.66|37.23|3076400|25.018
1302874200|2011-04-15 13:30:00|37.38|37.63|37.21|37.52|2226600|25.213
1303133400|2011-04-18 13:30:00|36.27|36.7|35.94|36.6|4898900|24.595
1303219800|2011-04-19 13:30:00|36.63|37|36.52|36.94|3348100|24.823
1303306200|2011-04-20 13:30:00|37.94|38.12|37.85|38.06|3536700|25.576
1303392600|2011-04-21 13:30:00|38.38|38.46|37.94|38.02|2482800|25.549
1303738200|2011-04-25 13:30:00|38.29|38.49|38.06|38.37|2287700|25.784
1303824600|2011-04-26 13:30:00|38.63|38.93|38.55|38.89|2100000|26.133
1303911000|2011-04-27 13:30:00|39|39.35|38.8|39.3|2697300|26.409
1303997400|2011-04-28 13:30:00|39.16|39.58|39.16|39.55|1672500|26.577
1304083800|2011-04-29 13:30:00|39.71|39.82|39.47|39.52|1564900|26.557
1304343000|2011-05-02 13:30:00|40.13|40.16|39.82|39.9|1993600|26.812
1304429400|2011-05-03 13:30:00|39.76|40.22|39.76|40.05|2502100|26.913
1304515800|2011-05-04 13:30:00|40.65|40.75|40.16|40.58|3554100|27.269
1304602200|2011-05-05 13:30:00|39.55|39.72|39.23|39.31|4580600|26.416
1304688600|2011-05-06 13:30:00|39.92|40.02|39.4|39.56|4011300|26.584
1304947800|2011-05-09 13:30:00|39.47|39.73|39.25|39.68|2575700|26.664
1305034200|2011-05-10 13:30:00|39.65|39.67|39.4|39.49|2200600|26.537
1305120600|2011-05-11 13:30:00|38|38.22|37.89|38.13|5288400|26.862|divid|1.822
1305207000|2011-05-12 13:30:00|37.75|38.45|37.57|38.27|4475400|26.961
1305293400|2011-05-13 13:30:00|38.32|38.36|37.71|38.1|4420500|26.841
1305552600|2011-05-16 13:30:00|38.12|38.42|37.95|38.14|5947700|26.869
1305639000|2011-05-17 13:30:00|37.66|37.94|37.4|37.93|2970100|26.721
1305725400|2011-05-18 13:30:00|37.87|38.77|37.77|38.59|5057800|27.186
1305811800|2011-05-19 13:30:00|38.87|39.28|38.83|39.23|3363600|27.637
1305898200|2011-05-20 13:30:00|38.77|38.89|38.25|38.29|2998500|26.975
1306157400|2011-05-23 13:30:00|37.46|37.81|37.46|37.64|5048300|26.517
1306243800|2011-05-24 13:30:00|38.03|38.31|37.98|38.1|1666900|26.841
1306330200|2011-05-25 13:30:00|37.61|38.19|37.61|38.07|1691400|26.82
1306416600|2011-05-26 13:30:00|38.34|38.56|38|38.41|7181700|27.059
1306503000|2011-05-27 13:30:00|38.65|38.72|38.46|38.68|1589000|27.249
1306848600|2011-05-31 13:30:00|39.75|39.78|39.34|39.61|7637000|27.905
1306935000|2011-06-01 13:30:00|39.3|39.38|38.54|38.58|5224100|27.179
1307021400|2011-06-02 13:30:00|38.64|38.73|38.35|38.6|1745600|27.193
1307107800|2011-06-03 13:30:00|37.94|38.57|37.87|38.37|2385300|27.031
1307367000|2011-06-06 13:30:00|38.29|38.42|37.98|38.02|1526200|26.785
1307453400|2011-06-07 13:30:00|38.66|38.66|38.27|38.3|1718500|26.982
1307539800|2011-06-08 13:30:00|38.45|38.5|38|38.1|3056200|26.841
1307626200|2011-06-09 13:30:00|38.06|38.38|37.92|38|2512400|26.77
1307712600|2011-06-10 13:30:00|37.62|37.66|36.9|37.06|3889000|26.108
1307971800|2011-06-13 13:30:00|37.43|37.7|37.33|37.51|1933200|26.425
1308058200|2011-06-14 13:30:00|38.02|38.58|38|38.39|2883600|27.045
1308144600|2011-06-15 13:30:00|37.23|37.35|36.46|36.72|8807500|25.869
1308231000|2011-06-16 13:30:00|36.41|36.76|36.36|36.57|4928000|25.763
1308317400|2011-06-17 13:30:00|37.47|37.64|37.22|37.33|4248100|26.298
1308576600|2011-06-20 13:30:00|37.01|37.45|36.99|37.32|1974400|26.291
1308663000|2011-06-21 13:30:00|37.58|37.95|37.46|37.78|1760700|26.615
1308749400|2011-06-22 13:30:00|37.97|38.27|37.86|37.87|2790300|26.679
1308835800|2011-06-23 13:30:00|37.07|37.7|36.76|37.68|4051600|26.545
1308922200|2011-06-24 13:30:00|37.69|37.69|37.04|37.17|1750300|26.186
1309181400|2011-06-27 13:30:00|37.22|37.76|37.17|37.66|2197000|26.531
1309267800|2011-06-28 13:30:00|38.37|38.8|38.3|38.66|2233400|27.235
1309354200|2011-06-29 13:30:00|39.15|39.36|38.97|39.26|2148200|27.658
1309440600|2011-06-30 13:30:00|39.56|40.24|39.51|40.17|2869600|28.299
1309527000|2011-07-01 13:30:00|40.04|40.55|39.92|40.4|3086400|28.461
1309872600|2011-07-05 13:30:00|39.99|40.25|39.91|40.08|2576500|28.236
1309959000|2011-07-06 13:30:00|39.87|40.22|39.77|40.08|3020600|28.236
1310045400|2011-07-07 13:30:00|40.41|40.58|39.32|39.64|8183100|27.926
1310131800|2011-07-08 13:30:00|39.81|40.11|39.54|39.77|3508200|28.017
1310391000|2011-07-11 13:30:00|38.3|38.6|38.09|38.36|7681500|27.024
1310477400|2011-07-12 13:30:00|37.6|38.5|37.6|38.09|5944000|26.834
1310563800|2011-07-13 13:30:00|38.24|39.05|38.23|38.67|6847700|27.242
1310650200|2011-07-14 13:30:00|38.94|39.13|38.53|38.69|5075800|27.257
1310736600|2011-07-15 13:30:00|39.24|39.37|38.94|39.21|5192200|27.623
1310995800|2011-07-18 13:30:00|38.47|38.6|37.97|38.36|3827100|27.024
1311082200|2011-07-19 13:30:00|38.4|38.92|38.39|38.83|3514100|27.355
1311168600|2011-07-20 13:30:00|38.95|39.36|38.84|39.11|5008100|27.552
1311255000|2011-07-21 13:30:00|39.49|39.86|39.31|39.7|3675600|27.968
1311341400|2011-07-22 13:30:00|39.55|39.85|39.39|39.68|2597900|27.954
1311600600|2011-07-25 13:30:00|40.01|40.02|39.63|39.74|2312300|27.996
1311687000|2011-07-26 13:30:00|39.89|39.95|39.66|39.74|2667900|27.996
1311773400|2011-07-27 13:30:00|39.35|39.42|38.22|38.22|2922100|26.925
1311859800|2011-07-28 13:30:00|38.67|39.27|38.54|38.97|2744600|27.454
1311946200|2011-07-29 13:30:00|38.83|39.44|38.64|38.75|2844800|27.299
1312205400|2011-08-01 13:30:00|39|39.04|37.4|37.96|4296800|26.742
1312291800|2011-08-02 13:30:00|37.62|37.96|36.92|36.94|3209000|26.024
1312378200|2011-08-03 13:30:00|37.54|37.6|36.83|37.53|4581600|26.439
1312464600|2011-08-04 13:30:00|36.56|36.76|35.24|35.25|8642900|24.833
1312551000|2011-08-05 13:30:00|36.18|36.23|34.56|35.76|8445500|25.192
1312810200|2011-08-08 13:30:00|34.47|34.87|33|33.03|6917000|23.269
1312896600|2011-08-09 13:30:00|33.71|34.22|32.18|34.11|7947600|24.03
1312983000|2011-08-10 13:30:00|33.16|33.3|31.3|31.57|15103800|22.241
1313069400|2011-08-11 13:30:00|30.98|33.17|30.98|32.87|7852600|23.156
1313155800|2011-08-12 13:30:00|34.25|34.7|33.76|34.41|6214000|24.241
1313415000|2011-08-15 13:30:00|35.01|35.24|34.84|35.21|3694700|24.805
1313501400|2011-08-16 13:30:00|34.86|35.36|34.6|34.96|4385000|24.629
1313587800|2011-08-17 13:30:00|36.2|36.44|35.64|36|5168000|25.361
1313674200|2011-08-18 13:30:00|35.24|35.24|34.38|34.66|6165800|24.417
1313760600|2011-08-19 13:30:00|34.05|34.85|34.01|34.09|3852800|24.016
1314019800|2011-08-22 13:30:00|35.91|35.91|34.9|34.99|4005300|24.65
1314106200|2011-08-23 13:30:00|35.86|36.67|35.64|36.67|5298700|25.833
1314192600|2011-08-24 13:30:00|36.44|36.91|36.27|36.64|2638200|25.812
1314279000|2011-08-25 13:30:00|36.25|36.42|35.53|35.71|2573500|25.157
1314365400|2011-08-26 13:30:00|35.2|36.03|34.73|35.89|2757200|25.284
1314624600|2011-08-29 13:30:00|36.2|36.5|36.2|36.47|2038000|25.693
1314711000|2011-08-30 13:30:00|35.7|36.26|35.46|36.08|2826000|25.418
1314797400|2011-08-31 13:30:00|36.45|36.78|36.26|36.57|3099900|25.763
1314883800|2011-09-01 13:30:00|36.63|37.07|36.28|36.34|2662500|25.601
1314970200|2011-09-02 13:30:00|35.42|35.56|34.94|35.05|3761900|24.692
1315315800|2011-09-06 13:30:00|34.2|34.81|34.01|34.74|2808200|24.474
1315402200|2011-09-07 13:30:00|34.98|35.41|34.81|35.41|2855100|24.946
1315488600|2011-09-08 13:30:00|34.52|34.98|34.02|34.1|5044700|24.023
1315575000|2011-09-09 13:30:00|33.16|33.43|32.64|32.7|6486000|23.037
1315834200|2011-09-12 13:30:00|31.64|32.21|31.5|32.19|8622900|22.677
1315920600|2011-09-13 13:30:00|31.81|32.37|31.76|32.25|5202500|22.72
1316007000|2011-09-14 13:30:00|32.52|33.12|31.79|32.86|5132500|23.149
1316093400|2011-09-15 13:30:00|33.73|33.79|33.3|33.59|3563800|23.664
1316179800|2011-09-16 13:30:00|33.77|33.9|33.03|33.56|3261000|23.643
1316439000|2011-09-19 13:30:00|32.26|33.02|32.17|32.9|7050900|23.178
1316525400|2011-09-20 13:30:00|33.3|33.72|32.92|33.25|3713200|23.424
1316611800|2011-09-21 13:30:00|33.09|33.24|32.21|32.21|4068900|22.691
1316698200|2011-09-22 13:30:00|31.07|31.65|31|31.5|6493900|22.191
1316784600|2011-09-23 13:30:00|31.34|31.95|31.21|31.9|4363600|22.473
1317043800|2011-09-26 13:30:00|32.34|32.65|31.86|32.61|3339000|22.973
1317130200|2011-09-27 13:30:00|33.2|33.87|33.06|33.35|5020500|23.495
1317216600|2011-09-28 13:30:00|33.86|34.04|32.97|33.05|2827500|23.283
1317303000|2011-09-29 13:30:00|34.25|34.28|33.38|33.93|3680000|23.903
1317389400|2011-09-30 13:30:00|33.17|33.35|32.78|32.8|2975400|23.107
1317648600|2011-10-03 13:30:00|32.47|32.86|31.87|31.88|3500700|22.459
1317735000|2011-10-04 13:30:00|32.19|32.84|31.63|32.83|6508400|23.128
1317821400|2011-10-05 13:30:00|32.35|32.83|32.03|32.81|4759800|23.114
1317907800|2011-10-06 13:30:00|32.47|33.35|32.47|33.34|3224400|23.488
1317994200|2011-10-07 13:30:00|33.25|33.31|32.84|32.89|3713400|23.17
1318253400|2011-10-10 13:30:00|34.1|34.34|33.95|34.23|3293000|24.115
1318339800|2011-10-11 13:30:00|33.84|34.2|33.69|34.12|2295600|24.037
1318426200|2011-10-12 13:30:00|34.52|34.85|34.26|34.49|3088700|24.298
1318512600|2011-10-13 13:30:00|34.8|35.2|34.44|35.2|4145500|24.798
1318599000|2011-10-14 13:30:00|35.55|35.6|35.12|35.42|2644300|24.953
1318858200|2011-10-17 13:30:00|35.06|35.12|34.34|34.42|3218900|24.248
1318944600|2011-10-18 13:30:00|34.24|35.1|33.9|34.85|3021800|24.551
1319031000|2011-10-19 13:30:00|34.6|35.01|34.4|34.46|4213100|24.277
1319117400|2011-10-20 13:30:00|35.05|35.11|34.18|34.65|3076900|24.41
1319203800|2011-10-21 13:30:00|35.14|35.65|35.07|35.63|2253100|25.101
1319463000|2011-10-24 13:30:00|35.06|36.01|35.04|36.01|2173600|25.368
1319549400|2011-10-25 13:30:00|35.23|35.24|34.72|34.77|3291900|24.495
1319635800|2011-10-26 13:30:00|35.52|35.54|34.73|35.42|2080100|24.953
1319722200|2011-10-27 13:30:00|37.29|37.66|36.73|37.48|3968500|26.404
1319808600|2011-10-28 13:30:00|37.34|37.44|37.04|37.24|2119600|26.235
1320067800|2011-10-31 13:30:00|36.78|37.02|35.75|35.75|3727100|25.185
1320154200|2011-11-01 13:30:00|34.14|34.56|33.9|34.01|8517000|23.96
1320240600|2011-11-02 13:30:00|34.19|34.77|34.1|34.18|7450900|24.079
1320327000|2011-11-03 13:30:00|34.68|35.4|34.23|35.24|3308300|24.826
1320413400|2011-11-04 13:30:00|34.8|34.89|33.94|34.12|3183000|24.037
1320676200|2011-11-07 14:30:00|33.82|34.13|33.55|33.89|5525000|23.875
1320762600|2011-11-08 14:30:00|34.47|34.8|34.16|34.7|2606400|24.446
1320849000|2011-11-09 14:30:00|33.36|33.48|32.71|32.86|5615400|23.149
1320935400|2011-11-10 14:30:00|33.46|33.64|33.05|33.56|4390900|23.643
1321021800|2011-11-11 14:30:00|33.71|34.45|33.71|34.17|3367400|24.072
1321281000|2011-11-14 14:30:00|33.73|33.9|33.5|33.75|2366000|23.776
1321367400|2011-11-15 14:30:00|33.51|33.92|33.41|33.67|2613200|23.72
1321453800|2011-11-16 14:30:00|33.67|33.95|33.43|33.47|2590700|23.579
1321540200|2011-11-17 14:30:00|33.89|33.93|33|33.28|3373700|23.445
1321626600|2011-11-18 14:30:00|33.66|33.77|33.33|33.39|2408200|23.523
1321885800|2011-11-21 14:30:00|33.08|33.14|32.7|32.99|3577300|23.241
1321972200|2011-11-22 14:30:00|33.03|33.12|32.56|32.72|5003800|23.051
1322058600|2011-11-23 14:30:00|32.45|32.54|32.1|32.21|3649500|22.691
1322231400|2011-11-25 14:30:00|31.61|32.14|31.61|31.72|1542500|22.346
1322490600|2011-11-28 14:30:00|33.28|33.52|33.13|33.39|3691100|23.523
1322577000|2011-11-29 14:30:00|33.39|33.8|33.24|33.67|5087200|23.72
1322663400|2011-11-30 14:30:00|35.09|35.35|34.69|35.01|3946100|24.664
1322749800|2011-12-01 14:30:00|35.29|35.55|34.89|35.07|2579700|24.706
1322836200|2011-12-02 14:30:00|34.92|34.99|34.47|34.49|2492600|24.298
1323095400|2011-12-05 14:30:00|34.74|34.76|34.04|34.24|2550600|24.122
1323181800|2011-12-06 14:30:00|34.62|35.19|34.51|35|3042700|24.657
1323268200|2011-12-07 14:30:00|35|35.75|34.87|35.6|9723000|25.08
1323354600|2011-12-08 14:30:00|35.43|35.6|34.74|34.83|3149300|24.537
1323441000|2011-12-09 14:30:00|35.35|35.75|35.31|35.53|3086000|25.03
1323700200|2011-12-12 14:30:00|35.27|35.32|34.66|34.84|2147300|24.544
1323786600|2011-12-13 14:30:00|34.8|35.08|34.19|34.29|3768800|24.157
1323873000|2011-12-14 14:30:00|33.93|34.01|33.64|33.78|3209500|23.797
1323959400|2011-12-15 14:30:00|34.41|34.87|34.29|34.77|3482700|24.495
1324045800|2011-12-16 14:30:00|35.02|35.11|34.58|34.77|2183300|24.495
1324305000|2011-12-19 14:30:00|34.86|35.17|34.74|34.8|4846300|24.516
1324391400|2011-12-20 14:30:00|35.35|35.76|35.25|35.71|4959000|25.157
1324477800|2011-12-21 14:30:00|35.48|35.68|35.25|35.64|4806900|25.108
1324564200|2011-12-22 14:30:00|35.91|36.01|35.57|36.01|3899700|25.368
1324650600|2011-12-23 14:30:00|36.03|36.29|35.89|36.28|1727800|25.559
1324996200|2011-12-27 14:30:00|36.12|36.25|36.02|36.14|1349500|25.46
1325082600|2011-12-28 14:30:00|36.15|36.18|35.63|35.69|1458300|25.143
1325169000|2011-12-29 14:30:00|35.95|36.48|35.85|36.46|2216700|25.686
1325255400|2011-12-30 14:30:00|36.6|36.85|36.46|36.54|1730300|25.742
1325601000|2012-01-03 14:30:00|36.98|37.44|36.96|37.23|3183400|26.228
1325687400|2012-01-04 14:30:00|36.58|36.66|36.24|36.5|2943700|25.714
1325773800|2012-01-05 14:30:00|35.34|35.78|35.09|35.73|4318800|25.171
1325860200|2012-01-06 14:30:00|35.87|35.97|35.34|35.92|10796200|25.305
1326119400|2012-01-09 14:30:00|35.97|35.97|35.43|35.79|3766100|25.214
1326205800|2012-01-10 14:30:00|36.32|36.36|36.06|36.26|3235000|25.545
1326292200|2012-01-11 14:30:00|35.74|35.86|35.47|35.84|3515900|25.249
1326378600|2012-01-12 14:30:00|35.96|36.03|35.57|35.75|3155900|25.185
1326465000|2012-01-13 14:30:00|35.3|35.39|34.92|35.32|2660900|24.882
1326810600|2012-01-17 14:30:00|35.63|35.99|35.54|35.77|4130700|25.199
1326897000|2012-01-18 14:30:00|36.12|36.42|36.04|36.35|4483000|25.608
1326983400|2012-01-19 14:30:00|36.21|36.24|35.9|36.18|4736600|25.488
1327069800|2012-01-20 14:30:00|35.86|36.1|35.86|36.07|5226000|25.411
1327329000|2012-01-23 14:30:00|35.98|36.26|35.95|36.01|2729200|25.368
1327415400|2012-01-24 14:30:00|36.19|36.29|35.98|36.29|2910200|25.566
1327501800|2012-01-25 14:30:00|36.14|36.69|35.87|36.64|3802500|25.812
1327588200|2012-01-26 14:30:00|36.81|37.15|36.67|36.95|3367500|26.031
1327674600|2012-01-27 14:30:00|36.77|36.99|36.71|36.96|2280400|26.038
1327933800|2012-01-30 14:30:00|36.91|37.08|36.83|37.02|3477500|26.08
1328020200|2012-01-31 14:30:00|37.45|37.58|36.97|37.13|3288000|26.158
1328106600|2012-02-01 14:30:00|36.91|37.27|36.84|36.87|3250400|25.974
1328193000|2012-02-02 14:30:00|36.78|36.86|36.57|36.7|2550200|25.855
1328279400|2012-02-03 14:30:00|36.62|36.77|36.45|36.73|3520200|25.876
1328538600|2012-02-06 14:30:00|36.37|36.8|36.31|36.71|2791000|25.862
1328625000|2012-02-07 14:30:00|37.11|37.59|37.01|37.54|3689500|26.446
1328711400|2012-02-08 14:30:00|37.06|37.3|36.74|37.14|6491800|26.165
1328797800|2012-02-09 14:30:00|37.54|37.54|37.11|37.41|2810700|26.355
1328884200|2012-02-10 14:30:00|37.03|37.36|36.91|37.23|2166200|26.228
1329143400|2012-02-13 14:30:00|37.55|37.66|37.36|37.57|1620200|26.467
1329229800|2012-02-14 14:30:00|37.32|37.4|36.88|37.07|2080900|26.115
1329316200|2012-02-15 14:30:00|37.09|37.13|36.86|36.94|1891500|26.024
1329402600|2012-02-16 14:30:00|36.85|37.17|36.75|37.11|2555700|26.143
1329489000|2012-02-17 14:30:00|37.21|37.24|37.04|37.18|2413500|26.193
1329834600|2012-02-21 14:30:00|37.25|37.55|37.13|37.29|1707100|26.27
1329921000|2012-02-22 14:30:00|37.08|37.34|36.94|36.96|3044600|26.038
1330007400|2012-02-23 14:30:00|37.46|37.76|37.28|37.75|2718800|26.594
1330093800|2012-02-24 14:30:00|37.8|38.04|37.78|37.83|2129600|26.651
1330353000|2012-02-27 14:30:00|37.33|37.71|37.3|37.51|1530300|26.425
1330439400|2012-02-28 14:30:00|37.46|37.73|37.27|37.57|2098900|26.467
1330525800|2012-02-29 14:30:00|37.63|37.69|37.03|37.03|2809100|26.087
1330612200|2012-03-01 14:30:00|37.6|38.1|37.58|38.08|3936100|26.827
1330698600|2012-03-02 14:30:00|37.9|38.02|37.76|37.83|1493200|26.651
1330957800|2012-03-05 14:30:00|38.14|38.23|37.99|38.02|1482300|26.785
1331044200|2012-03-06 14:30:00|37.3|37.39|36.9|36.95|4646100|26.031
1331130600|2012-03-07 14:30:00|37.18|37.33|37.01|37.21|2342900|26.214
1331217000|2012-03-08 14:30:00|37.73|38.22|37.65|38.15|2627300|26.876
1331303400|2012-03-09 14:30:00|37.97|38.24|37.91|38.08|1369000|26.827
1331559000|2012-03-12 13:30:00|38.08|38.25|37.95|38.19|980400|26.904
1331645400|2012-03-13 13:30:00|38.3|38.69|38.25|38.65|1582100|27.228
1331731800|2012-03-14 13:30:00|38.57|38.75|38.42|38.51|1827600|27.13
1331818200|2012-03-15 13:30:00|38.7|38.83|38.38|38.83|1829100|27.355
1331904600|2012-03-16 13:30:00|38.98|39.05|38.81|38.9|1888800|27.404
1332163800|2012-03-19 13:30:00|38.63|39.09|38.62|38.92|1287600|27.419
1332250200|2012-03-20 13:30:00|38.57|38.85|38.55|38.76|1649300|27.306
1332336600|2012-03-21 13:30:00|38.87|38.97|38.55|38.68|1824800|27.249
1332423000|2012-03-22 13:30:00|38.23|38.57|38.2|38.45|1860100|27.087
1332509400|2012-03-23 13:30:00|38.12|38.36|37.92|38.31|1287200|26.989
1332768600|2012-03-26 13:30:00|38.45|38.88|38.4|38.82|2103700|27.348
1332855000|2012-03-27 13:30:00|38.9|38.9|38.63|38.8|2350900|27.334
1332941400|2012-03-28 13:30:00|39.19|39.19|38.57|38.79|3567500|27.327
1333027800|2012-03-29 13:30:00|38.41|38.47|38.09|38.39|2461600|27.045
1333114200|2012-03-30 13:30:00|38.83|38.96|38.64|38.75|2344600|27.299
1333373400|2012-04-02 13:30:00|38.63|39.33|38.58|39.29|2277600|27.679
1333459800|2012-04-03 13:30:00|39.25|39.28|38.47|38.6|2267700|27.193
1333546200|2012-04-04 13:30:00|37.82|37.93|37.44|37.68|4716100|26.545
1333632600|2012-04-05 13:30:00|37.03|37.17|36.84|37.13|4867500|26.158
1333978200|2012-04-09 13:30:00|36.55|37.2|36.55|37.02|2792900|26.08
1334064600|2012-04-10 13:30:00|36.84|37|36.13|36.21|4731600|25.509
1334151000|2012-04-11 13:30:00|36.6|36.72|36.28|36.51|6941300|25.721
1334237400|2012-04-12 13:30:00|36.49|37|36.48|36.82|3979900|25.939
1334323800|2012-04-13 13:30:00|36.24|36.32|35.98|36.21|4263600|25.509
1334583000|2012-04-16 13:30:00|36.56|36.65|36.31|36.55|3158500|25.749
1334669400|2012-04-17 13:30:00|36.83|37.29|36.67|37.25|3405900|26.242
1334755800|2012-04-18 13:30:00|36.84|37.24|36.82|36.98|6403000|26.052
1334842200|2012-04-19 13:30:00|37.02|37.15|36.5|36.8|9832600|25.925
1334928600|2012-04-20 13:30:00|37.01|37.52|37|37.3|7990300|26.277
1335187800|2012-04-23 13:30:00|36.59|36.76|36.3|36.63|7071800|25.805
1335274200|2012-04-24 13:30:00|36.94|37.48|36.9|37.27|6469800|26.256
1335360600|2012-04-25 13:30:00|37.68|37.79|37.38|37.55|3290500|26.453
1335447000|2012-04-26 13:30:00|37.38|37.82|37.25|37.74|4402200|26.587
1335533400|2012-04-27 13:30:00|38.77|38.82|38.44|38.6|4191700|27.193
1335792600|2012-04-30 13:30:00|38.28|38.46|38.09|38.18|2443200|26.897
1335879000|2012-05-01 13:30:00|38.3|38.41|38.15|38.34|1720700|27.01
1335965400|2012-05-02 13:30:00|38.39|38.49|38.17|38.49|3367900|27.116
1336051800|2012-05-03 13:30:00|38.69|38.76|38.37|38.51|2294500|27.13
1336138200|2012-05-04 13:30:00|38.18|38.39|37.8|37.8|6174400|26.63
1336397400|2012-05-07 13:30:00|35.89|36.42|35.85|36.34|3034400|26.848|divid|1.756
1336483800|2012-05-08 13:30:00|36.18|36.29|35.72|36.13|2762200|26.693
1336570200|2012-05-09 13:30:00|35.7|36.14|35.59|35.92|2572900|26.538
1336656600|2012-05-10 13:30:00|36.15|36.34|35.78|35.79|3515800|26.442
1336743000|2012-05-11 13:30:00|35.62|36.35|35.6|35.92|5078900|26.538
1337002200|2012-05-14 13:30:00|35.18|35.38|35.09|35.12|2833300|25.947
1337088600|2012-05-15 13:30:00|34.78|34.96|34.52|34.6|3472500|25.563
1337175000|2012-05-16 13:30:00|34.57|34.78|34.24|34.29|12481000|25.334
1337261400|2012-05-17 13:30:00|34.38|34.5|34.13|34.17|9295600|25.245
1337347800|2012-05-18 13:30:00|34.47|34.49|34.08|34.19|4167400|25.26
1337607000|2012-05-21 13:30:00|34.51|34.82|34.42|34.78|6339900|25.696
1337693400|2012-05-22 13:30:00|34.96|35.2|34.72|34.92|4672300|25.799
1337779800|2012-05-23 13:30:00|34.36|34.49|33.76|34.1|3900000|25.193
1337866200|2012-05-24 13:30:00|34.24|34.42|33.98|34.23|3096700|25.289
1337952600|2012-05-25 13:30:00|34.1|34.44|34.06|34.31|3713900|25.348
1338298200|2012-05-29 13:30:00|34.68|34.83|34.38|34.51|2139200|25.496
1338384600|2012-05-30 13:30:00|33.93|34.06|33.69|33.76|3760600|24.942
1338471000|2012-05-31 13:30:00|34.04|34.23|33.68|34.03|2213200|25.142
1338557400|2012-06-01 13:30:00|33.44|33.67|33.03|33.44|4630600|24.706
1338816600|2012-06-04 13:30:00|33.81|33.89|33.47|33.81|3040800|24.979
1338903000|2012-06-05 13:30:00|33.74|34|33.74|33.96|2669600|25.09
1338989400|2012-06-06 13:30:00|34.12|34.41|33.97|34.39|2983300|25.408
1339075800|2012-06-07 13:30:00|34.62|34.62|34.07|34.11|2020500|25.201
1339162200|2012-06-08 13:30:00|33.96|34.43|33.92|34.43|1446700|25.437
1339421400|2012-06-11 13:30:00|34.74|34.74|34.19|34.19|1824300|25.26
1339507800|2012-06-12 13:30:00|34.49|34.8|34.16|34.76|3069000|25.681
1339594200|2012-06-13 13:30:00|34.93|35.09|34.67|34.76|2838700|25.681
1339680600|2012-06-14 13:30:00|35.07|35.29|34.93|35.07|2050900|25.91
1339767000|2012-06-15 13:30:00|35.43|35.53|35.34|35.49|2198000|26.22
1340026200|2012-06-18 13:30:00|35.35|35.59|35.22|35.47|2183800|26.205
1340112600|2012-06-19 13:30:00|36.01|36.78|35.9|36.65|4546000|27.077
1340199000|2012-06-20 13:30:00|36.28|36.68|36.14|36.46|3191200|26.937
1340285400|2012-06-21 13:30:00|36.71|36.83|36.01|36.07|3218200|26.649
1340371800|2012-06-22 13:30:00|36.48|36.5|36.24|36.33|4611400|26.841
1340631000|2012-06-25 13:30:00|35.66|35.88|35.5|35.78|1607900|26.434
1340717400|2012-06-26 13:30:00|35.7|36.16|35.59|36.02|2603200|26.612
1340803800|2012-06-27 13:30:00|36.08|36.36|35.9|36.09|3182500|26.664
1340890200|2012-06-28 13:30:00|35.96|36.17|35.74|36.17|4928900|26.723
1340976600|2012-06-29 13:30:00|37.57|37.8|37.32|37.78|9520500|27.912
1341235800|2012-07-02 13:30:00|37.8|38.05|37.53|38.02|6835400|28.089
1341322200|2012-07-03 13:30:00|38.04|38.41|37.94|38.24|5406700|28.252
1341495000|2012-07-05 13:30:00|37.38|37.43|37.01|37.04|2918800|27.365
1341581400|2012-07-06 13:30:00|37.14|37.16|36.71|36.89|1809300|27.255
1341840600|2012-07-09 13:30:00|37.04|37.27|36.88|37.27|2061300|27.535
1341927000|2012-07-10 13:30:00|37.24|37.28|36.73|36.81|2245100|27.195
1342013400|2012-07-11 13:30:00|36.95|37.03|36.62|36.91|1695500|27.269
1342099800|2012-07-12 13:30:00|36.76|36.92|36.53|36.81|1640000|27.195
1342186200|2012-07-13 13:30:00|36.59|37.17|36.57|37.1|1236700|27.41
1342445400|2012-07-16 13:30:00|37.14|37.5|37.02|37.39|1648400|27.624
1342531800|2012-07-17 13:30:00|37.53|37.69|37.08|37.64|1786700|27.809
1342618200|2012-07-18 13:30:00|38.06|38.71|38.01|38.59|4750500|28.511
1342704600|2012-07-19 13:30:00|38.69|38.76|38.47|38.63|3516300|28.54
1342791000|2012-07-20 13:30:00|37.81|38.13|37.77|38.08|5161900|28.134
1343050200|2012-07-23 13:30:00|37.16|37.61|37.02|37.55|3038400|27.742
1343136600|2012-07-24 13:30:00|37.37|37.41|36.62|36.96|3714500|27.306
1343223000|2012-07-25 13:30:00|37.42|37.85|37.27|37.85|4450600|27.964
1343309400|2012-07-26 13:30:00|38.79|39.23|38.76|39.14|5604800|28.917
1343395800|2012-07-27 13:30:00|40.04|40.65|39.87|40.48|4150000|29.907
1343655000|2012-07-30 13:30:00|39.86|40.48|39.78|40.36|2298800|29.818
1343741400|2012-07-31 13:30:00|40.8|41.13|40.61|40.64|2439400|30.025
1343827800|2012-08-01 13:30:00|40.9|41|40.38|40.45|1753100|29.885
1343914200|2012-08-02 13:30:00|40.13|40.62|39.64|40.02|3231500|29.567
1344000600|2012-08-03 13:30:00|40.88|41.73|40.79|41.56|3442100|30.705
1344259800|2012-08-06 13:30:00|41.46|41.8|41.37|41.61|1691900|30.742
1344346200|2012-08-07 13:30:00|42.01|42.3|41.91|42.21|1869000|31.185
1344432600|2012-08-08 13:30:00|41.39|41.7|41.27|41.68|2613500|30.793
1344519000|2012-08-09 13:30:00|41.26|41.64|41.18|41.43|1959900|30.609
1344605400|2012-08-10 13:30:00|41.13|41.64|41.02|41.6|1120600|30.734
1344864600|2012-08-13 13:30:00|41.62|41.69|41.29|41.48|1111600|30.646
1344951000|2012-08-14 13:30:00|41.81|41.85|41.55|41.64|1274000|30.764
1345037400|2012-08-15 13:30:00|42.08|42.31|41.93|42.21|1887800|31.185
1345123800|2012-08-16 13:30:00|41.64|42.14|41.62|41.96|3622800|31
1345210200|2012-08-17 13:30:00|40.98|41.13|40.87|41.13|2422000|30.387
1345469400|2012-08-20 13:30:00|41.29|41.46|41.16|41.3|2405500|30.513
1345555800|2012-08-21 13:30:00|41.72|42|41.51|41.56|3528600|30.705
1345642200|2012-08-22 13:30:00|41.4|41.53|40.93|41.16|2441600|30.409
1345728600|2012-08-23 13:30:00|40.71|40.81|40.46|40.64|1956800|30.025
1345815000|2012-08-24 13:30:00|40.61|41.2|40.57|40.89|1253100|30.21
1346074200|2012-08-27 13:30:00|40.82|41.05|40.69|40.83|1172200|30.165
1346160600|2012-08-28 13:30:00|40.97|41.14|40.87|41|1339700|30.291
1346247000|2012-08-29 13:30:00|41.04|41.16|40.85|40.9|901700|30.217
1346333400|2012-08-30 13:30:00|40.92|40.96|40.36|40.49|1655800|29.914
1346419800|2012-08-31 13:30:00|41.29|41.3|40.71|40.95|1499300|30.254
1346765400|2012-09-04 13:30:00|40.94|41|40.52|40.78|1056700|30.129
1346851800|2012-09-05 13:30:00|41.16|41.27|40.91|40.98|1477400|30.276
1346938200|2012-09-06 13:30:00|41.55|42.3|41.55|42.28|3040100|31.237
1347024600|2012-09-07 13:30:00|42.45|42.45|42.11|42.4|2646500|31.325
1347283800|2012-09-10 13:30:00|41.99|42.13|41.69|41.7|1064500|30.808
1347370200|2012-09-11 13:30:00|42.62|43.37|42.52|43.18|3633000|31.902
1347456600|2012-09-12 13:30:00|43.52|43.53|43.19|43.26|3171500|31.961
1347543000|2012-09-13 13:30:00|43.29|43.9|42.98|43.72|2351000|32.301
1347629400|2012-09-14 13:30:00|44.14|44.52|43.73|43.81|7479200|32.367
1347888600|2012-09-17 13:30:00|43.72|44.03|43.54|43.68|1683300|32.271
1347975000|2012-09-18 13:30:00|43.77|43.83|43.56|43.76|1726800|32.33
1348061400|2012-09-19 13:30:00|44.15|44.36|43.91|44.22|3278700|32.67
1348147800|2012-09-20 13:30:00|43.95|44.23|43.83|44.11|2092300|32.589
1348234200|2012-09-21 13:30:00|44.67|44.96|44.53|44.61|1738200|32.958
1348493400|2012-09-24 13:30:00|44.25|44.54|44.15|44.36|1287800|32.773
1348579800|2012-09-25 13:30:00|44.53|44.97|44.18|44.2|3011900|32.655
1348666200|2012-09-26 13:30:00|43.88|43.94|43.34|43.55|1788900|32.175
1348752600|2012-09-27 13:30:00|44.18|44.57|43.91|44.5|3454900|32.877
1348839000|2012-09-28 13:30:00|43.5|43.68|42.67|43.06|3406900|31.813
1349098200|2012-10-01 13:30:00|43.96|44.33|43.71|43.97|2315300|32.485
1349184600|2012-10-02 13:30:00|44.39|44.4|43.79|44.02|1433600|32.522
1349271000|2012-10-03 13:30:00|43.81|43.99|43.58|43.9|1158200|32.434
1349357400|2012-10-04 13:30:00|43.96|44.26|43.79|44.23|1399200|32.677
1349443800|2012-10-05 13:30:00|44.78|44.89|44.52|44.64|1254900|32.98
1349703000|2012-10-08 13:30:00|44.22|44.42|43.99|44.23|1219700|32.677
1349789400|2012-10-09 13:30:00|43.7|43.86|42.96|43.08|1733000|31.828
1349875800|2012-10-10 13:30:00|43.01|43.01|42.52|42.75|1763900|31.584
1349962200|2012-10-11 13:30:00|43.06|43.38|42.95|42.95|1172500|31.732
1350048600|2012-10-12 13:30:00|43.06|43.56|42.89|43.11|758600|31.85
1350307800|2012-10-15 13:30:00|43.69|43.76|43.4|43.64|1247400|32.241
1350394200|2012-10-16 13:30:00|44.92|45.2|44.75|45.19|1938700|33.387
1350480600|2012-10-17 13:30:00|44.92|45.22|44.77|45.08|1225800|33.305
1350567000|2012-10-18 13:30:00|45.39|45.72|45.31|45.59|2247300|33.682
1350653400|2012-10-19 13:30:00|44.95|45.01|44.3|44.55|1533400|32.914
1350912600|2012-10-22 13:30:00|44.96|44.97|44.2|44.36|1589900|32.773
1350999000|2012-10-23 13:30:00|43.14|43.19|42.7|43.12|2478100|31.857
1351085400|2012-10-24 13:30:00|43.14|43.21|42.69|42.82|1460300|31.636
1351171800|2012-10-25 13:30:00|43.84|44.01|43.39|44.01|2191100|32.515
1351258200|2012-10-26 13:30:00|44.17|44.54|43.87|44.02|1964700|32.522
1351690200|2012-10-31 13:30:00|44.81|44.81|43.79|43.85|2325500|32.397
1351776600|2012-11-01 13:30:00|44.8|45.07|44.67|44.86|2118400|33.143
1351863000|2012-11-02 13:30:00|44.47|44.6|44.15|44.17|928700|32.633
1352125800|2012-11-05 14:30:00|43.75|43.82|43.42|43.62|968200|32.227
1352212200|2012-11-06 14:30:00|44|44.84|43.95|44.68|1602500|33.01
1352298600|2012-11-07 14:30:00|43.46|43.47|42.87|43.35|2346200|32.027
1352385000|2012-11-08 14:30:00|43.09|43.35|42.75|42.84|1820000|31.65
1352471400|2012-11-09 14:30:00|42.97|43.67|42.92|43.44|1899100|32.094
1352730600|2012-11-12 14:30:00|43.43|43.7|43.31|43.58|1053700|32.197
1352817000|2012-11-13 14:30:00|42.81|43.81|42.75|43.46|1474300|32.109
1352903400|2012-11-14 14:30:00|43.51|43.53|42.9|43.02|748100|31.783
1352989800|2012-11-15 14:30:00|42.76|42.96|42.62|42.73|993900|31.569
1353076200|2012-11-16 14:30:00|42.88|42.93|42.2|42.6|1530300|31.473
1353335400|2012-11-19 14:30:00|42.71|43.49|42.69|43.27|2196700|31.968
1353421800|2012-11-20 14:30:00|43.34|43.95|43.2|43.86|1052300|32.404
1353508200|2012-11-21 14:30:00|43.49|43.82|43.41|43.71|965800|32.293
1353681000|2012-11-23 14:30:00|44.46|44.98|44.45|44.87|524700|33.15
1353940200|2012-11-26 14:30:00|44.86|44.89|44.51|44.66|1043100|32.995
1354026600|2012-11-27 14:30:00|44.38|44.67|44.21|44.39|1390600|32.796
1354113000|2012-11-28 14:30:00|44.09|44.66|43.99|44.61|1188100|32.958
1354199400|2012-11-29 14:30:00|45.17|45.26|44.74|45.05|1303400|33.283
1354285800|2012-11-30 14:30:00|44.86|45.04|44.38|44.62|1682400|32.966
1354545000|2012-12-03 14:30:00|44.88|45.18|44.82|45.04|923300|33.276
1354631400|2012-12-04 14:30:00|45.5|45.5|45.16|45.41|519200|33.549
1354717800|2012-12-05 14:30:00|45.51|45.97|45.45|45.8|1290700|33.837
1354804200|2012-12-06 14:30:00|45.99|46.06|45.61|46.06|692400|34.029
1354890600|2012-12-07 14:30:00|46.14|46.32|45.8|46.32|757300|34.221
1355149800|2012-12-10 14:30:00|46.15|46.34|46.03|46.22|1655700|34.148
1355236200|2012-12-11 14:30:00|46.71|46.95|46.59|46.91|2106400|34.657
1355322600|2012-12-12 14:30:00|46.91|47.03|46.5|46.66|1978000|34.473
1355409000|2012-12-13 14:30:00|46.8|47.05|46.73|46.9|1354500|34.65
1355495400|2012-12-14 14:30:00|46.78|47.31|46.64|47.02|1473200|34.739
1355754600|2012-12-17 14:30:00|46.58|46.99|46.56|46.84|1784800|34.606
1355841000|2012-12-18 14:30:00|47.04|47.76|47.04|47.63|1794500|35.189
1355927400|2012-12-19 14:30:00|47.19|47.3|46.7|46.74|1511100|34.532
1356013800|2012-12-20 14:30:00|47.51|47.53|47.24|47.43|1100300|35.042
1356100200|2012-12-21 14:30:00|47.34|47.7|47.24|47.6|1070900|35.167
1356359400|2012-12-24 14:30:00|47.56|47.57|46.65|47.19|329600|34.864
1356532200|2012-12-26 14:30:00|47.39|47.6|47.19|47.32|520700|34.96
1356618600|2012-12-27 14:30:00|47.74|47.97|47.15|47.51|947400|35.101
1356705000|2012-12-28 14:30:00|46.96|47.08|46.47|46.68|529800|34.487
1356964200|2012-12-31 14:30:00|46.93|47.54|46.85|47.38|995800|35.005
1357137000|2013-01-02 14:30:00|48.01|48.1|47.57|47.92|623100|35.404
1357223400|2013-01-03 14:30:00|47.75|47.98|47.61|47.71|896300|35.248
1357309800|2013-01-04 14:30:00|47.67|48.29|47.65|48.03|2355800|35.485
1357569000|2013-01-07 14:30:00|47.69|48.14|47.62|48.05|1311100|35.5
1357655400|2013-01-08 14:30:00|48.33|48.65|48.24|48.58|1139800|35.891
1357741800|2013-01-09 14:30:00|47.97|48.43|47.96|48.07|671000|35.514
1357828200|2013-01-10 14:30:00|48.4|48.72|48.23|48.45|3218500|35.795
1357914600|2013-01-11 14:30:00|49|49.28|48.75|48.87|1478400|36.105
1358173800|2013-01-14 14:30:00|48.81|48.88|48.5|48.69|1168100|35.972
1358260200|2013-01-15 14:30:00|48.09|48.27|47.62|47.9|2034300|35.389
1358346600|2013-01-16 14:30:00|48.31|48.38|47.99|47.99|2180800|35.455
1358433000|2013-01-17 14:30:00|48.69|49.14|48.45|49.04|2174700|36.231
1358519400|2013-01-18 14:30:00|48.18|48.35|47.68|47.73|1308700|35.263
1358865000|2013-01-22 14:30:00|47.91|47.91|47.43|47.67|1435300|35.219
1358951400|2013-01-23 14:30:00|47.83|48.12|47.74|48.03|1015600|35.485
1359037800|2013-01-24 14:30:00|48.26|48.65|48.18|48.5|1192400|35.832
1359124200|2013-01-25 14:30:00|49.03|49.28|48.78|49.28|1151300|36.408
1359383400|2013-01-28 14:30:00|49.45|49.45|48.81|48.92|1307000|36.142
1359469800|2013-01-29 14:30:00|48.7|48.93|48.59|48.8|1947800|36.054
1359556200|2013-01-30 14:30:00|49.23|49.56|49.05|49.06|1864900|36.246
1359642600|2013-01-31 14:30:00|48.77|49.1|48.49|48.68|461400|35.965
1359729000|2013-02-01 14:30:00|49.08|49.45|48.89|49.29|591200|36.416
1359988200|2013-02-04 14:30:00|48.29|48.34|47.03|47.3|1131600|34.946
1360074600|2013-02-05 14:30:00|48.05|48.26|47.67|47.79|1613200|35.308
1360161000|2013-02-06 14:30:00|46.71|47.36|46.56|47.34|2133900|34.975
1360247400|2013-02-07 14:30:00|45.12|45.35|44.5|45.3|5893300|33.468
1360333800|2013-02-08 14:30:00|45.53|47.3|45.45|46.52|10888800|34.369
1360593000|2013-02-11 14:30:00|48.27|48.27|47.41|48.01|4500600|35.47
1360679400|2013-02-12 14:30:00|48.16|48.95|48.08|48.82|3086300|36.069
1360765800|2013-02-13 14:30:00|49|49.53|49|49.53|1493800|36.593
1360852200|2013-02-14 14:30:00|48.36|48.66|48.17|48.26|2502800|35.655
1360938600|2013-02-15 14:30:00|48.53|48.61|47.98|48.02|881800|35.477
1361284200|2013-02-19 14:30:00|49.14|49.7|49.04|49.69|938000|36.711
1361370600|2013-02-20 14:30:00|49.37|49.51|48.85|48.85|828100|36.091
1361457000|2013-02-21 14:30:00|47.47|47.62|46.97|47.33|3182200|34.968
1361543400|2013-02-22 14:30:00|47.64|48.43|47.46|48.28|7769800|35.67
1361802600|2013-02-25 14:30:00|48.99|49.02|46.63|46.68|3280300|34.487
1361889000|2013-02-26 14:30:00|47.06|47.31|46.24|46.28|3031800|34.192
1361975400|2013-02-27 14:30:00|46.27|47.02|46.16|46.94|2923100|34.68
1362061800|2013-02-28 14:30:00|46.65|47.52|46.56|47.21|1488900|34.879
1362148200|2013-03-01 14:30:00|46.85|47.2|46.51|46.95|735100|34.687
1362407400|2013-03-04 14:30:00|47.29|47.7|47.19|47.64|1172500|35.197
1362493800|2013-03-05 14:30:00|48.25|48.74|48.22|48.41|1316300|35.766
1362580200|2013-03-06 14:30:00|48.49|48.54|48.04|48.29|749700|35.677
1362666600|2013-03-07 14:30:00|48.8|49.3|48.78|49.09|876200|36.268
1362753000|2013-03-08 14:30:00|49.27|49.46|48.86|49.41|3845900|36.504
1363008600|2013-03-11 13:30:00|49|49.34|48.89|49.09|3424300|36.268
1363095000|2013-03-12 13:30:00|48.9|49.3|48.65|48.99|1747100|36.194
1363181400|2013-03-13 13:30:00|48.82|49.08|48.44|49.07|1537500|36.253
1363267800|2013-03-14 13:30:00|48.89|49.34|48.74|49.3|1006000|36.423
1363354200|2013-03-15 13:30:00|49.39|49.95|49.32|49.95|2819800|36.903
1363613400|2013-03-18 13:30:00|48.57|49.43|48.48|49.04|2065600|36.231
1363699800|2013-03-19 13:30:00|49.24|49.46|48.65|49.23|2068300|36.371
1363786200|2013-03-20 13:30:00|50.31|50.93|50.22|50.73|1466100|37.48
1363872600|2013-03-21 13:30:00|49.53|50.22|49.45|49.96|6253500|36.911
1363959000|2013-03-22 13:30:00|50.28|50.82|50.22|50.69|2396400|37.45
1364218200|2013-03-25 13:30:00|50.25|50.52|49.4|50|10186200|36.94
1364304600|2013-03-26 13:30:00|50.51|50.73|50.28|50.54|3464000|37.339
1364391000|2013-03-27 13:30:00|49.36|50.19|49.36|50.15|3135100|37.051
1364477400|2013-03-28 13:30:00|50.52|51.29|50.45|51.08|3021500|37.738
1364823000|2013-04-01 13:30:00|51.05|51.28|50.89|50.96|898600|37.65
1364909400|2013-04-02 13:30:00|51.37|52.06|51.25|51.96|1581900|38.388
1364995800|2013-04-03 13:30:00|51.73|52.09|51.39|51.65|5220200|38.159
1365082200|2013-04-04 13:30:00|50.78|51.32|50.65|51.32|1850100|37.916
1365168600|2013-04-05 13:30:00|50.03|50.89|49.96|50.66|2819800|37.428
1365427800|2013-04-08 13:30:00|51.18|51.18|50.6|51|1805000|37.679
1365514200|2013-04-09 13:30:00|51.46|51.67|50.97|51.55|4194900|38.085
1365600600|2013-04-10 13:30:00|51.72|52.26|51.67|52.24|1231500|38.595
1365687000|2013-04-11 13:30:00|52.39|52.99|52.22|52.62|1056000|38.876
1365773400|2013-04-12 13:30:00|52.15|52.43|51.75|52.43|1062700|38.736
1366032600|2013-04-15 13:30:00|53.38|53.9|53.32|53.82|9318300|39.763
1366119000|2013-04-16 13:30:00|54.18|54.48|53.93|54.37|12164900|40.169
1366205400|2013-04-17 13:30:00|53.29|53.35|51.94|52.44|5228700|38.743
1366291800|2013-04-18 13:30:00|52.64|52.73|52.16|52.55|1273200|38.824
1366378200|2013-04-19 13:30:00|52.54|53|52.41|52.96|1209500|39.127
1366637400|2013-04-22 13:30:00|52.53|52.85|51.99|52.75|5579000|38.972
1366723800|2013-04-23 13:30:00|53.9|54.55|53.86|54.28|2611800|40.102
1366810200|2013-04-24 13:30:00|54.87|54.98|54.49|54.74|2111800|40.442
1366896600|2013-04-25 13:30:00|53.96|54.13|53.26|53.29|2420200|39.371
1366983000|2013-04-26 13:30:00|53.81|53.9|53.34|53.36|2036900|39.423
1367242200|2013-04-29 13:30:00|54.44|54.73|53.98|54.5|2180300|40.265
1367328600|2013-04-30 13:30:00|54.34|54.61|53.35|53.35|2015800|39.415
1367415000|2013-05-01 13:30:00|53.21|53.57|52.69|52.87|1622800|39.061
1367501400|2013-05-02 13:30:00|53.41|55|53.39|55|2197100|40.634
1367587800|2013-05-03 13:30:00|55.32|55.77|55.22|55.64|1590800|41.107
1367847000|2013-05-06 13:30:00|53.55|53.7|52.98|53.04|1075000|40.543|divid|1.862
1367933400|2013-05-07 13:30:00|53.93|53.96|53.42|53.63|1369000|40.994
1368019800|2013-05-08 13:30:00|54.78|55.08|54.61|54.79|836000|41.881
1368106200|2013-05-09 13:30:00|54.31|54.6|54.2|54.3|555400|41.506
1368192600|2013-05-10 13:30:00|55.04|55.16|54.71|54.96|935900|42.011
1368451800|2013-05-13 13:30:00|54.67|55.11|54.56|54.83|584100|41.911
1368538200|2013-05-14 13:30:00|54.84|55.1|54.72|54.78|1420500|41.873
1368624600|2013-05-15 13:30:00|54.04|54.72|53.97|54.48|699200|41.644
1368711000|2013-05-16 13:30:00|54.5|54.98|54.09|54.21|1283600|41.437
1368797400|2013-05-17 13:30:00|54.05|54.68|54.03|54.5|1646200|41.659
1369056600|2013-05-20 13:30:00|54.14|54.4|53.84|53.84|972100|41.155
1369143000|2013-05-21 13:30:00|54.32|55.05|54.19|55.05|1564100|42.079
1369229400|2013-05-22 13:30:00|55.06|55.86|54.74|55.05|1097600|42.079
1369315800|2013-05-23 13:30:00|54.36|55.15|54.25|54.56|1184900|41.705
1369402200|2013-05-24 13:30:00|54.8|54.88|54.36|54.86|1340800|41.934
1369747800|2013-05-28 13:30:00|55.62|55.94|55.42|55.42|2648900|42.362
1369834200|2013-05-29 13:30:00|54.88|54.9|53.91|54.37|914700|41.56
1369920600|2013-05-30 13:30:00|54.66|55.06|54.58|54.58|501500|41.72
1370007000|2013-05-31 13:30:00|53.96|54.19|53.09|53.09|1360100|40.581
1370266200|2013-06-03 13:30:00|53.23|53.45|52.51|53.22|1485000|40.681
1370352600|2013-06-04 13:30:00|53.18|53.62|52.92|53.5|897200|40.895
1370439000|2013-06-05 13:30:00|52.87|53|52.4|52.63|1401300|40.23
1370525400|2013-06-06 13:30:00|52.58|53.19|52.37|52.99|2655000|40.505
1370611800|2013-06-07 13:30:00|52.88|53.86|52.75|53.37|693100|40.795
1370871000|2013-06-10 13:30:00|53.5|53.59|53.17|53.29|470200|40.734
1370957400|2013-06-11 13:30:00|52.73|53.31|52.65|52.99|556700|40.505
1371043800|2013-06-12 13:30:00|54.1|54.23|53.44|53.52|906400|40.91
1371130200|2013-06-13 13:30:00|53.21|53.99|53.06|53.99|371300|41.269
1371216600|2013-06-14 13:30:00|53.81|54.1|53.47|53.74|374700|41.078
1371475800|2013-06-17 13:30:00|55.19|55.47|54.89|55.02|1264700|42.057
1371562200|2013-06-18 13:30:00|54.51|54.69|54.3|54.56|581200|41.705
1371648600|2013-06-19 13:30:00|54.45|54.67|53.3|53.4|541800|40.818
1371735000|2013-06-20 13:30:00|51.95|52.04|50.78|50.9|1499800|38.907
1371821400|2013-06-21 13:30:00|51.36|51.61|50.79|51.35|1929600|39.251
1372080600|2013-06-24 13:30:00|49.82|50.49|49.75|50.16|1721300|38.342
1372167000|2013-06-25 13:30:00|49.86|49.99|49.33|49.77|2067200|38.043
1372253400|2013-06-26 13:30:00|51.33|51.8|51.12|51.8|1206100|39.595
1372339800|2013-06-27 13:30:00|52.06|52.68|51.82|51.82|1607100|39.61
1372426200|2013-06-28 13:30:00|51.96|52.21|51.46|51.51|573900|39.374
1372685400|2013-07-01 13:30:00|52.08|52.22|51.66|51.66|898100|39.488
1372771800|2013-07-02 13:30:00|51.21|51.59|50.83|50.89|607000|38.9
1372858200|2013-07-03 13:30:00|50.44|50.64|50.08|50.49|410100|38.594
1373031000|2013-07-05 13:30:00|51.65|51.84|50.67|51.07|868800|39.037
1373290200|2013-07-08 13:30:00|51.84|52.09|51.48|51.68|508000|39.503
1373376600|2013-07-09 13:30:00|51.84|51.89|51.22|51.28|992500|39.198
1373463000|2013-07-10 13:30:00|50.89|51.05|50.66|50.99|1134200|38.976
1373549400|2013-07-11 13:30:00|52.15|52.56|51.71|52.52|1160300|40.146
1373635800|2013-07-12 13:30:00|52.13|52.4|51.78|52.4|847800|40.054
1373895000|2013-07-15 13:30:00|52.64|52.73|52.2|52.45|560500|40.092
1373981400|2013-07-16 13:30:00|52.02|52.05|51.66|51.9|561300|39.672
1374067800|2013-07-17 13:30:00|52.24|52.38|51.75|52.2|663000|39.901
1374154200|2013-07-18 13:30:00|52.31|53.08|52.23|53.08|596900|40.574
1374240600|2013-07-19 13:30:00|52|52.56|51.94|52.34|508600|40.008
1374499800|2013-07-22 13:30:00|52.8|53.17|52.77|53.17|407900|40.642
1374586200|2013-07-23 13:30:00|52.86|52.99|52.6|52.71|467300|40.291
1374672600|2013-07-24 13:30:00|53|53.03|52.54|52.85|685000|40.398
1374759000|2013-07-25 13:30:00|52.73|53.24|52.56|53.24|1084500|40.696
1374845400|2013-07-26 13:30:00|53.02|53.36|52.76|53.03|549900|40.535
1375104600|2013-07-29 13:30:00|52.86|52.98|52.58|52.58|494200|40.191
1375191000|2013-07-30 13:30:00|53.35|53.45|52.8|52.8|622300|40.36
1375277400|2013-07-31 13:30:00|53.06|53.53|51.48|51.48|2805600|39.351
1375363800|2013-08-01 13:30:00|50.72|51.15|50.45|51.05|2827000|39.022
1375450200|2013-08-02 13:30:00|50.62|51.15|50.61|51.15|4677000|39.098
1375709400|2013-08-05 13:30:00|50.73|51.17|50.59|51.02|1986200|38.999
1375795800|2013-08-06 13:30:00|52.02|52.15|51.55|51.81|3710400|39.603
1375882200|2013-08-07 13:30:00|52.07|52.54|51.91|52.28|4281900|39.962
1375968600|2013-08-08 13:30:00|52.9|52.99|52.41|52.79|2292900|40.352
1376055000|2013-08-09 13:30:00|52.59|52.86|52.49|52.81|1394600|40.367
1376314200|2013-08-12 13:30:00|51.5|51.89|51.5|51.79|1621700|39.588
1376400600|2013-08-13 13:30:00|51.63|52.24|51.5|52.24|1893200|39.932
1376487000|2013-08-14 13:30:00|51.77|52.08|51.72|51.88|1946000|39.656
1376573400|2013-08-15 13:30:00|51.25|51.7|50.76|51.53|2360500|39.389
1376659800|2013-08-16 13:30:00|51.85|51.85|51.49|51.73|1002900|39.542
1376919000|2013-08-19 13:30:00|51.84|51.9|51.47|51.6|581300|39.442
1377005400|2013-08-20 13:30:00|51.98|52.05|51.63|51.75|909500|39.557
1377091800|2013-08-21 13:30:00|51.23|51.35|50.19|50.19|6403200|38.365
1377178200|2013-08-22 13:30:00|50.64|50.69|50.13|50.25|3019400|38.41
1377264600|2013-08-23 13:30:00|50.05|50.5|49.86|50.5|1956000|38.602
1377523800|2013-08-26 13:30:00|51.01|51.42|50.75|50.8|2568600|38.831
1377610200|2013-08-27 13:30:00|50.23|50.6|49.55|49.55|6618100|37.875
1377696600|2013-08-28 13:30:00|49.35|49.4|48.87|49.02|10014400|37.47
1377783000|2013-08-29 13:30:00|48.68|49.25|48.62|49.14|3778500|37.562
1377869400|2013-08-30 13:30:00|48.72|48.72|47.75|47.78|2450700|36.522
1378215000|2013-09-03 13:30:00|48.26|48.35|46.95|47.64|5158600|36.415
1378301400|2013-09-04 13:30:00|47.06|48.04|47.01|47.94|2171100|36.645
1378387800|2013-09-05 13:30:00|47.66|48.13|47.57|47.85|781900|36.576
1378474200|2013-09-06 13:30:00|48.24|48.9|47.92|48.76|1488700|37.271
1378733400|2013-09-09 13:30:00|48.09|48.52|47.93|48.2|1120500|36.843
1378819800|2013-09-10 13:30:00|48.96|49.06|48.77|49|1694700|37.455
1378906200|2013-09-11 13:30:00|49.17|49.42|49.04|49.21|2081600|37.615
1378992600|2013-09-12 13:30:00|48.29|48.39|47.88|47.96|1733100|36.66
1379079000|2013-09-13 13:30:00|47.93|48.2|47.72|47.96|1615700|36.66
1379338200|2013-09-16 13:30:00|48.44|48.48|47.95|47.95|2392200|36.652
1379424600|2013-09-17 13:30:00|48.79|49.26|48.78|49.26|2200100|37.654
1379511000|2013-09-18 13:30:00|48.83|50.45|48.81|50.42|4685600|38.54
1379597400|2013-09-19 13:30:00|50.68|50.96|50.5|50.84|6951600|38.861
1379683800|2013-09-20 13:30:00|51.36|51.5|51.01|51.05|4341800|39.022
1379943000|2013-09-23 13:30:00|50.87|50.9|50.34|50.44|1395900|38.556
1380029400|2013-09-24 13:30:00|50.56|50.73|50.05|50.54|713000|38.632
1380115800|2013-09-25 13:30:00|50.36|50.71|50.32|50.32|748100|38.464
1380202200|2013-09-26 13:30:00|50.69|50.76|50.09|50.2|1302600|38.372
1380288600|2013-09-27 13:30:00|50.64|50.93|50.49|50.74|1003100|38.785
1380547800|2013-09-30 13:30:00|50.65|50.73|50.36|50.63|634300|38.701|split|5
1380634200|2013-10-01 13:30:00|50.9|51.21|50.78|51.17|483800|39.114
1380720600|2013-10-02 13:30:00|50.76|50.81|50.34|50.66|1300900|38.724
1380807000|2013-10-03 13:30:00|50.63|50.91|50.33|50.41|1852900|38.533
1380893400|2013-10-04 13:30:00|50.57|50.81|50.49|50.5|1059000|38.602
1381152600|2013-10-07 13:30:00|50.57|50.81|50.47|50.57|491600|38.655
1381239000|2013-10-08 13:30:00|50.4|50.44|49.52|49.52|1066700|37.852
1381325400|2013-10-09 13:30:00|49.1|49.12|48.43|48.75|3012600|37.264
1381411800|2013-10-10 13:30:00|49.22|49.49|49.12|49.42|721400|37.776
1381498200|2013-10-11 13:30:00|49.71|49.99|49.67|49.99|563600|38.212
1381757400|2013-10-14 13:30:00|49.65|50.1|49.6|50.1|476900|38.296
1381843800|2013-10-15 13:30:00|49.54|49.68|49.29|49.29|576800|37.677
1381930200|2013-10-16 13:30:00|49.19|49.56|49.02|49.29|750300|37.677
1382016600|2013-10-17 13:30:00|49.8|50.16|49.68|50.13|629500|38.319
1382103000|2013-10-18 13:30:00|49.94|50.37|49.79|50.25|957000|38.41
1382362200|2013-10-21 13:30:00|50.38|50.62|50.3|50.61|691500|38.686
1382448600|2013-10-22 13:30:00|51.36|51.68|51.2|51.35|767400|39.251
1382535000|2013-10-23 13:30:00|50.96|51.35|50.95|51.24|866800|39.167
1382621400|2013-10-24 13:30:00|51.53|51.72|51.35|51.56|3162400|39.412
1382707800|2013-10-25 13:30:00|52.05|52.24|51.7|52.24|3283800|39.932
1382967000|2013-10-28 13:30:00|51.92|52.15|51.8|52.09|527400|39.817
1383053400|2013-10-29 13:30:00|52.08|52.15|51.79|51.92|1427700|39.687
1383139800|2013-10-30 13:30:00|53.07|53.81|52.81|52.81|1038000|40.367
1383226200|2013-10-31 13:30:00|53.73|53.94|53.26|53.48|695700|40.879
1383312600|2013-11-01 13:30:00|52.72|52.76|52.2|52.69|779600|40.276
1383575400|2013-11-04 14:30:00|52.75|52.96|52.59|52.88|468100|40.421
1383661800|2013-11-05 14:30:00|52.39|52.79|52.16|52.75|1357000|40.321
1383748200|2013-11-06 14:30:00|53.6|53.8|53.4|53.4|758200|40.818
1383834600|2013-11-07 14:30:00|53.37|53.39|52.19|52.19|460900|39.893
1383921000|2013-11-08 14:30:00|51.48|52.45|51.48|52.45|1143800|40.092
1384180200|2013-11-11 14:30:00|52.63|52.98|52.51|52.72|398000|40.298
1384266600|2013-11-12 14:30:00|52.79|52.94|52.6|52.81|476100|40.367
1384353000|2013-11-13 14:30:00|52.13|52.99|52.12|52.99|802000|40.505
1384439400|2013-11-14 14:30:00|52.68|53.3|52.63|53.05|529600|40.551
1384525800|2013-11-15 14:30:00|53.64|54.05|53.51|53.96|775200|41.246
1384785000|2013-11-18 14:30:00|54.4|54.49|53.91|54|643000|41.277
1384871400|2013-11-19 14:30:00|53.37|53.51|53.15|53.28|632900|40.726
1384957800|2013-11-20 14:30:00|53.38|53.67|52.66|52.92|524000|40.451
1385044200|2013-11-21 14:30:00|52.97|52.99|52.46|52.59|2562400|40.199
1385130600|2013-11-22 14:30:00|53.03|53.05|52.61|52.99|3084200|40.505
1385389800|2013-11-25 14:30:00|52.95|53.02|52.65|52.76|376200|40.329
1385476200|2013-11-26 14:30:00|53.14|53.14|52.68|52.93|977900|40.459
1385562600|2013-11-27 14:30:00|53.22|53.22|52.57|52.64|2049700|40.237
1385735400|2013-11-29 14:30:00|53.19|53.23|52.83|52.83|1574500|40.383
1385994600|2013-12-02 14:30:00|52.18|52.34|51.71|52|2380700|39.748
1386081000|2013-12-03 14:30:00|51.43|51.57|50.66|50.7|1168400|38.754
1386167400|2013-12-04 14:30:00|50.27|50.96|50.14|50.91|1484700|38.915
1386253800|2013-12-05 14:30:00|50.74|51.06|50.56|50.67|2489000|38.731
1386340200|2013-12-06 14:30:00|50.63|51.32|50.63|51.07|618200|39.037
1386599400|2013-12-09 14:30:00|50.7|50.78|50.51|50.68|734300|38.739
1386685800|2013-12-10 14:30:00|50.72|50.72|50.07|50.07|1137400|38.273
1386772200|2013-12-11 14:30:00|50.82|50.92|50.04|50.13|810800|38.319
1386858600|2013-12-12 14:30:00|50.34|50.65|50|50.11|1643800|38.303
1386945000|2013-12-13 14:30:00|49.68|49.72|49.29|49.7|937100|37.99
1387204200|2013-12-16 14:30:00|50.35|50.65|50.18|50.59|668900|38.67
1387290600|2013-12-17 14:30:00|49.99|50.24|49.74|50.17|1418100|38.349
1387377000|2013-12-18 14:30:00|50.38|51.12|49.86|50.86|847000|38.877
1387463400|2013-12-19 14:30:00|50.94|51.53|50.82|51.53|2428900|39.389
1387549800|2013-12-20 14:30:00|51.26|51.84|51.22|51.84|1308700|39.626
1387809000|2013-12-23 14:30:00|51.38|51.96|51.16|51.96|761000|39.718
1387895400|2013-12-24 14:30:00|51.56|51.89|51.53|51.68|198200|39.503
1388068200|2013-12-26 14:30:00|52.09|52.29|51.87|52.24|293300|39.932
1388154600|2013-12-27 14:30:00|52.61|52.92|52.48|52.8|793700|40.36
1388413800|2013-12-30 14:30:00|52.45|53.04|52.34|52.89|998000|40.428
1388500200|2013-12-31 14:30:00|53.22|53.63|53.13|53.63|948300|40.994
1388673000|2014-01-02 14:30:00|51.87|51.92|51.37|51.75|3560300|39.557
1388759400|2014-01-03 14:30:00|51.75|52.17|51.66|52.04|2223600|39.779
1389018600|2014-01-06 14:30:00|52.07|52.31|51.97|51.99|2947300|39.74
1389105000|2014-01-07 14:30:00|51.67|51.99|51.55|51.91|3787200|39.679
1389191400|2014-01-08 14:30:00|51.28|51.33|50.94|51.08|5120700|39.045
1389277800|2014-01-09 14:30:00|50.99|51.06|50.48|50.82|908700|38.846
1389364200|2014-01-10 14:30:00|50.53|50.81|50.37|50.81|795500|38.838
1389623400|2014-01-13 14:30:00|49.88|50.27|49.79|50.03|1183300|38.242
1389709800|2014-01-14 14:30:00|50.6|51.01|50.43|50.76|1445600|38.8
1389796200|2014-01-15 14:30:00|50.77|51.29|50.63|51.13|1097300|39.083
1389882600|2014-01-16 14:30:00|51.12|51.35|50.93|51.18|630100|39.121
1389969000|2014-01-17 14:30:00|51.13|51.4|50.83|50.83|945300|38.854
1390314600|2014-01-21 14:30:00|51.39|51.64|51.13|51.63|1991700|39.465
1390401000|2014-01-22 14:30:00|51.53|51.84|51.43|51.53|2459300|39.389
1390487400|2014-01-23 14:30:00|51.86|51.88|50.62|50.79|2419000|38.823
1390573800|2014-01-24 14:30:00|50.16|50.24|49.01|49.22|4227600|37.623
1390833000|2014-01-27 14:30:00|49.59|49.65|49|49.3|1447700|37.684
1390919400|2014-01-28 14:30:00|49.4|49.55|49.19|49.4|1408500|37.761
1391005800|2014-01-29 14:30:00|48.39|49.14|48.26|48.92|1006700|37.394
1391092200|2014-01-30 14:30:00|49.99|50.36|49.53|50.18|1508200|38.357
1391178600|2014-01-31 14:30:00|48.72|49.44|48.68|48.9|1059400|37.378
1391437800|2014-02-03 14:30:00|49.39|49.42|48.5|48.5|1086800|37.073
1391524200|2014-02-04 14:30:00|48.52|48.69|48.28|48.58|1523200|37.134
1391610600|2014-02-05 14:30:00|48.36|48.51|48.12|48.29|3517400|36.912
1391697000|2014-02-06 14:30:00|47.08|47.77|47.06|47.77|4360300|36.515
1391783400|2014-02-07 14:30:00|47.84|48.67|47.72|48.43|4577700|37.019
1392042600|2014-02-10 14:30:00|49.31|49.35|47.65|48.11|4288300|36.775
1392129000|2014-02-11 14:30:00|48.81|49.44|48.72|49.44|2705600|37.791
1392215400|2014-02-12 14:30:00|49.23|49.58|49.14|49.16|1232400|37.577
1392301800|2014-02-13 14:30:00|49.15|49.61|49.11|49.49|1537100|37.829
1392388200|2014-02-14 14:30:00|49.85|50.48|49.74|50.42|2198200|38.54
1392733800|2014-02-18 14:30:00|50.54|50.7|50.27|50.43|1285300|38.548
1392820200|2014-02-19 14:30:00|50.6|50.76|50.37|50.42|1752000|38.54
1392906600|2014-02-20 14:30:00|50.26|50.76|50.08|50.57|1098900|38.655
1392993000|2014-02-21 14:30:00|50.59|50.93|50.53|50.69|1225000|38.747
1393252200|2014-02-24 14:30:00|50.8|51.58|50.75|51.35|1158200|39.251
1393338600|2014-02-25 14:30:00|50.95|51.37|50.79|51.3|1064500|39.213
1393425000|2014-02-26 14:30:00|51.42|51.72|51.28|51.46|1002900|39.335
1393511400|2014-02-27 14:30:00|51.37|51.79|51.3|51.49|1021000|39.358
1393597800|2014-02-28 14:30:00|51.77|52.21|51.49|51.84|1102900|39.626
1393857000|2014-03-03 14:30:00|51.84|51.84|50.38|50.77|1623100|38.808
1393943400|2014-03-04 14:30:00|52.19|52.25|51.75|51.99|833100|39.74
1394029800|2014-03-05 14:30:00|51.81|52.04|51.71|51.8|1385900|39.595
1394116200|2014-03-06 14:30:00|52.4|52.56|52.18|52.54|855700|40.161
1394202600|2014-03-07 14:30:00|52.38|52.38|51.62|51.93|1243000|39.695
1394458200|2014-03-10 13:30:00|52.6|52.76|52.08|52.27|1013400|39.954
1394544600|2014-03-11 13:30:00|51.83|51.94|51.13|51.19|478400|39.129
1394631000|2014-03-12 13:30:00|50.63|50.91|50.48|50.79|526600|38.823
1394717400|2014-03-13 13:30:00|50.81|50.89|49.38|49.71|958100|37.998
1394803800|2014-03-14 13:30:00|49.79|50.02|49.4|49.7|1616000|37.99
1395063000|2014-03-17 13:30:00|50.22|50.5|50.07|50.07|869300|38.273
1395149400|2014-03-18 13:30:00|50.43|50.68|50.21|50.41|2244000|38.533
1395235800|2014-03-19 13:30:00|50.69|51.12|50.21|50.46|4237400|38.571
1395322200|2014-03-20 13:30:00|49.84|50.53|49.82|50.26|1560100|38.418
1395408600|2014-03-21 13:30:00|51.22|51.7|50.74|50.74|1737800|38.785
1395667800|2014-03-24 13:30:00|51.36|51.41|50.5|51.1|857300|39.06
1395754200|2014-03-25 13:30:00|51.69|52.3|51.62|52.08|1524600|39.809
1395840600|2014-03-26 13:30:00|52.2|52.38|51.88|52|1638900|39.748
1395927000|2014-03-27 13:30:00|51.58|51.88|51.42|51.75|554500|39.557
1396013400|2014-03-28 13:30:00|52.12|52.25|51.9|51.98|362900|39.733
1396272600|2014-03-31 13:30:00|52.58|52.74|52.16|52.28|507500|39.962
1396359000|2014-04-01 13:30:00|51.8|52|51.68|51.84|573200|39.626
1396445400|2014-04-02 13:30:00|51.67|52.04|51.64|52.02|1681900|39.763
1396531800|2014-04-03 13:30:00|52.09|52.22|51.81|52.04|8366400|39.779
1396618200|2014-04-04 13:30:00|51.88|52.11|51.23|51.23|2053800|39.16
1396877400|2014-04-07 13:30:00|51.89|51.93|51.28|51.82|3269100|39.61
1396963800|2014-04-08 13:30:00|52.23|52.73|52.18|52.5|1116700|40.13
1397050200|2014-04-09 13:30:00|52.76|53|52.39|53|2846200|40.512
1397136600|2014-04-10 13:30:00|52.98|52.99|51.77|51.79|1743500|39.588
1397223000|2014-04-11 13:30:00|51.42|51.79|51.09|51.23|1527400|39.16
1397482200|2014-04-14 13:30:00|51.65|51.84|51.37|51.71|623400|39.526
1397568600|2014-04-15 13:30:00|51.61|51.65|50.84|51.54|896800|39.396
1397655000|2014-04-16 13:30:00|51.76|51.87|51.4|51.67|624800|39.496
1397741400|2014-04-17 13:30:00|51.95|52.5|51.79|52.34|863700|40.008
1398087000|2014-04-21 13:30:00|52.54|52.54|52.22|52.34|483200|40.008
1398173400|2014-04-22 13:30:00|53.25|53.49|52.91|53.39|1657900|40.811
1398259800|2014-04-23 13:30:00|53.47|53.51|53.12|53.17|822300|40.642
1398346200|2014-04-24 13:30:00|53.19|53.2|52.67|52.72|512900|40.298
1398432600|2014-04-25 13:30:00|53|53.02|52.5|52.83|676500|40.383
1398691800|2014-04-28 13:30:00|53.67|53.82|53.01|53.75|1872800|41.086
1398778200|2014-04-29 13:30:00|53|53.48|52.85|53.33|2307400|40.765
1398864600|2014-04-30 13:30:00|54.23|54.23|53.8|53.8|1301100|41.124
1398951000|2014-05-01 13:30:00|54.1|54.45|53.99|54.41|862500|41.59
1399037400|2014-05-02 13:30:00|53.75|54.2|53.66|54.03|1884600|41.3
1399296600|2014-05-05 13:30:00|53.65|54.64|53.58|54.54|583300|41.69
1399383000|2014-05-06 13:30:00|54.4|54.57|54.18|54.36|578800|41.552
1399469400|2014-05-07 13:30:00|52.66|53.37|52.35|53.1|849000|42.067|divid|1.91
1399555800|2014-05-08 13:30:00|52.8|53.01|52.53|52.66|1340400|41.718
1399642200|2014-05-09 13:30:00|52.36|52.47|51.98|51.98|827100|41.18
1399901400|2014-05-12 13:30:00|52.82|52.87|52.55|52.8|876400|41.829
1399987800|2014-05-13 13:30:00|52.62|52.65|52.34|52.43|511700|41.536
1400074200|2014-05-14 13:30:00|53.1|53.28|52.58|52.58|1463700|41.655
1400160600|2014-05-15 13:30:00|52.39|52.76|52.03|52.61|746400|41.679
1400247000|2014-05-16 13:30:00|52.9|53.1|52.68|53.1|1097700|42.067
1400506200|2014-05-19 13:30:00|52.74|53|52.61|53|495200|41.988
1400592600|2014-05-20 13:30:00|52.85|52.99|52.44|52.56|391600|41.639
1400679000|2014-05-21 13:30:00|52.63|53.09|52.6|53.08|374900|42.051
1400765400|2014-05-22 13:30:00|52.48|52.95|52.43|52.84|1364000|41.861
1400851800|2014-05-23 13:30:00|52.84|52.96|52.67|52.79|228600|41.821
1401197400|2014-05-27 13:30:00|53.21|53.31|52.83|53.18|724500|42.13
1401283800|2014-05-28 13:30:00|52.9|53.12|52.6|52.99|1043300|41.98
1401370200|2014-05-29 13:30:00|53.1|53.28|53.01|53.28|632100|42.21
1401456600|2014-05-30 13:30:00|53.12|53.6|53.04|53.3|845300|42.225
1401715800|2014-06-02 13:30:00|53.1|53.19|52.87|53.05|946700|42.027
1401802200|2014-06-03 13:30:00|53.14|53.29|53|53.29|2610100|42.217
1401888600|2014-06-04 13:30:00|53.46|53.54|53.27|53.54|649600|42.416
1401975000|2014-06-05 13:30:00|53.67|54|53.55|54|774600|42.78
1402061400|2014-06-06 13:30:00|54|54.1|53.81|54.1|417000|42.859
1402320600|2014-06-09 13:30:00|53.51|53.82|53.44|53.82|378300|42.637
1402407000|2014-06-10 13:30:00|53.89|54.11|53.74|53.8|797000|42.622
1402493400|2014-06-11 13:30:00|53.72|53.75|53.42|53.6|2533800|42.463
1402579800|2014-06-12 13:30:00|53.67|53.77|53.5|53.69|449900|42.534
1402666200|2014-06-13 13:30:00|53.64|53.95|53.6|53.78|467400|42.606
1402925400|2014-06-16 13:30:00|53.82|53.91|53.47|53.84|365000|42.653
1403011800|2014-06-17 13:30:00|53.59|54.07|53.56|54.01|530100|42.788
1403098200|2014-06-18 13:30:00|54.02|54.04|53.57|53.74|1416400|42.574
1403184600|2014-06-19 13:30:00|54.24|54.42|54.04|54.4|5152900|43.097
1403271000|2014-06-20 13:30:00|54.36|54.6|54.3|54.52|897300|43.192
1403530200|2014-06-23 13:30:00|54.17|54.35|53.9|54.35|632200|43.057
1403616600|2014-06-24 13:30:00|54.12|54.26|53.73|53.78|965400|42.606
1403703000|2014-06-25 13:30:00|53.35|53.53|53.19|53.5|987800|42.384
1403789400|2014-06-26 13:30:00|53.26|53.3|52.6|52.97|826500|41.964
1403875800|2014-06-27 13:30:00|53.03|53.36|52.77|53.31|1462000|42.233
1404135000|2014-06-30 13:30:00|53.18|53.35|53|53.17|777300|42.122
1404221400|2014-07-01 13:30:00|53.09|53.47|52.93|53.28|598900|42.21
1404307800|2014-07-02 13:30:00|52.84|53.28|52.76|53.2|791100|42.146
1404394200|2014-07-03 13:30:00|53.3|53.45|53.19|53.45|345500|42.344
1404739800|2014-07-07 13:30:00|52.34|52.76|52.17|52.3|1263700|41.433
1404826200|2014-07-08 13:30:00|52.22|52.25|51.79|51.8|556300|41.037
1404912600|2014-07-09 13:30:00|51.88|52.3|51.74|52.24|392900|41.386
1404999000|2014-07-10 13:30:00|51.56|51.85|51.47|51.67|1065000|40.934
1405085400|2014-07-11 13:30:00|51.45|51.95|51.34|51.63|806400|40.902
1405344600|2014-07-14 13:30:00|52.13|52.23|51.81|51.91|439700|41.124
1405431000|2014-07-15 13:30:00|51.79|51.86|51.23|51.43|842600|40.744
1405517400|2014-07-16 13:30:00|51.86|51.87|51.55|51.85|686200|41.077
1405603800|2014-07-17 13:30:00|51.48|51.83|50.74|50.89|755200|40.316
1405690200|2014-07-18 13:30:00|51.17|51.68|51.06|51.56|296100|40.847
1405949400|2014-07-21 13:30:00|51.32|51.52|51.11|51.47|832000|40.776
1406035800|2014-07-22 13:30:00|51.79|52.05|51.61|51.82|594700|41.053
1406122200|2014-07-23 13:30:00|52.04|52.09|51.81|51.95|530700|41.156
1406208600|2014-07-24 13:30:00|52.05|52.12|51.85|52.03|963500|41.219
1406295000|2014-07-25 13:30:00|51.71|51.73|50.83|50.97|671200|40.38
1406554200|2014-07-28 13:30:00|51.33|51.46|50.92|51.18|1364700|40.546
1406640600|2014-07-29 13:30:00|51.81|51.89|51.4|51.4|1328800|40.72
1406727000|2014-07-30 13:30:00|51.82|52.18|51.42|52.18|2371300|41.338
1406813400|2014-07-31 13:30:00|53.23|53.45|52.27|52.27|1078100|41.409
1406899800|2014-08-01 13:30:00|53.23|53.3|52.75|53.19|3368300|42.138
1407159000|2014-08-04 13:30:00|53.4|53.72|53.1|53.72|594900|42.558
1407245400|2014-08-05 13:30:00|53.3|53.36|52.7|52.97|364800|41.964
1407331800|2014-08-06 13:30:00|51.99|52.62|51.99|52.5|949300|41.592
1407418200|2014-08-07 13:30:00|52.13|52.25|51.28|51.43|812300|40.744
1407504600|2014-08-08 13:30:00|51.85|52.32|51.65|52.32|783100|41.449
1407763800|2014-08-11 13:30:00|52.22|52.43|52|52.09|836200|41.267
1407850200|2014-08-12 13:30:00|51.7|52.05|51.63|52.05|709500|41.235
1407936600|2014-08-13 13:30:00|52.43|52.58|52.22|52.41|1818100|41.52
1408023000|2014-08-14 13:30:00|52.55|52.85|52.52|52.85|1007000|41.869
1408109400|2014-08-15 13:30:00|53.18|53.36|52.1|52.46|2765100|41.56
1408368600|2014-08-18 13:30:00|53.11|53.44|53.1|53.44|1029900|42.336
1408455000|2014-08-19 13:30:00|52.99|53.31|52.93|53.29|1603000|42.217
1408541400|2014-08-20 13:30:00|52.67|52.9|52.45|52.79|1668800|41.821
1408627800|2014-08-21 13:30:00|53.33|53.74|53.26|53.74|927100|42.574
1408714200|2014-08-22 13:30:00|52.79|53.01|52.41|52.68|1833700|41.734
1408973400|2014-08-25 13:30:00|53.15|53.88|53.04|53.72|736700|42.558
1409059800|2014-08-26 13:30:00|54.27|54.95|54.26|54.79|1127000|43.406
1409146200|2014-08-27 13:30:00|54.8|55.35|54.71|55.21|874000|43.739
1409232600|2014-08-28 13:30:00|54.43|54.84|54.33|54.7|2574800|43.335
1409319000|2014-08-29 13:30:00|54.86|55.03|54.31|54.7|752000|43.335
1409664600|2014-09-02 13:30:00|54.81|55.16|54.68|54.97|1519900|43.548
1409751000|2014-09-03 13:30:00|55.68|55.94|55.52|55.73|1164000|44.151
1409837400|2014-09-04 13:30:00|55.69|55.95|55.44|55.62|675700|44.063
1409923800|2014-09-05 13:30:00|55.31|55.8|55.12|55.76|783100|44.174
1410183000|2014-09-08 13:30:00|55.6|55.73|55.21|55.52|869700|43.984
1410269400|2014-09-09 13:30:00|55.4|55.85|55.22|55.8|821300|44.206
1410355800|2014-09-10 13:30:00|55.57|56|55.43|55.84|1749200|44.238
1410442200|2014-09-11 13:30:00|55.45|55.73|55.3|55.73|1223300|44.151
1410528600|2014-09-12 13:30:00|56|56.49|55.83|56.43|596000|44.705
1410787800|2014-09-15 13:30:00|56.19|56.49|56.11|56.11|639900|44.452
1410874200|2014-09-16 13:30:00|55.8|56.31|55.79|56.18|526800|44.507
1410960600|2014-09-17 13:30:00|56.55|56.9|56.39|56.52|846400|44.776
1411047000|2014-09-18 13:30:00|57.16|57.26|56.88|56.98|1873600|45.141
1411133400|2014-09-19 13:30:00|56.7|57.08|56.66|56.69|875300|44.911
1411392600|2014-09-22 13:30:00|57.39|57.42|56.72|57.29|1428600|45.386
1411479000|2014-09-23 13:30:00|56.28|56.52|55.76|55.76|1398300|44.174
1411565400|2014-09-24 13:30:00|56.75|57.15|56.36|56.93|1746200|45.101
1411651800|2014-09-25 13:30:00|56.66|56.69|55.41|55.85|1107400|44.246
1411738200|2014-09-26 13:30:00|56.13|56.4|55.9|56.09|624300|44.436
1411997400|2014-09-29 13:30:00|55.45|55.75|55.35|55.71|495200|44.135
1412083800|2014-09-30 13:30:00|56.29|56.78|56.14|56.43|699200|44.705
1412170200|2014-10-01 13:30:00|56.39|56.39|55.65|55.88|533700|44.269
1412256600|2014-10-02 13:30:00|55.57|55.61|54.45|55|1012300|43.572
1412343000|2014-10-03 13:30:00|54.23|54.75|54|54.75|1075500|43.374
1412602200|2014-10-06 13:30:00|54.92|55.03|54.45|54.85|373300|43.453
1412688600|2014-10-07 13:30:00|54.08|54.15|53.75|53.75|808700|42.582
1412775000|2014-10-08 13:30:00|53.53|54.48|53.27|54.48|857200|43.16
1412861400|2014-10-09 13:30:00|53.57|53.72|52.99|53.08|1359700|42.051
1412947800|2014-10-10 13:30:00|52.68|52.92|52.35|52.43|910900|41.536
1413207000|2014-10-13 13:30:00|52.82|52.99|52.24|52.3|830900|41.433
1413293400|2014-10-14 13:30:00|52.55|52.85|52.23|52.25|1277400|41.394
1413379800|2014-10-15 13:30:00|51.73|51.87|50.5|51.5|1848800|40.799
1413466200|2014-10-16 13:30:00|50.08|51.11|50|50.64|2917200|40.118
1413552600|2014-10-17 13:30:00|51.34|52.03|51|51.8|1398700|41.037
1413811800|2014-10-20 13:30:00|50.76|51.78|50.72|51.78|632100|41.021
1413898200|2014-10-21 13:30:00|51.41|52.32|51.36|52.15|1679800|41.314
1413984600|2014-10-22 13:30:00|52.88|53.03|52.52|52.63|1787600|41.695
1414071000|2014-10-23 13:30:00|53.37|53.85|53.21|53.53|1496900|42.408
1414157400|2014-10-24 13:30:00|53.7|54.02|53.52|54.02|1483400|42.796
1414416600|2014-10-27 13:30:00|52.78|53.44|52.62|52.82|2411500|41.845
1414503000|2014-10-28 13:30:00|48.22|48.6|47.15|48.07|8866200|38.082
1414589400|2014-10-29 13:30:00|45.37|45.72|44.5|45.22|16819000|35.824
1414675800|2014-10-30 13:30:00|45.49|45.79|45.11|45.7|5422100|36.205
1414762200|2014-10-31 13:30:00|45.98|46.64|45.98|46.24|5000700|36.632
1415025000|2014-11-03 14:30:00|45.55|45.78|45.41|45.78|4788300|36.268
1415111400|2014-11-04 14:30:00|45.68|45.7|45.08|45.49|1721800|36.038
1415197800|2014-11-05 14:30:00|45.67|45.84|45.4|45.7|1864300|36.205
1415284200|2014-11-06 14:30:00|45.64|46.02|45.53|45.86|2758400|36.331
1415370600|2014-11-07 14:30:00|45.17|45.69|45.01|45.69|3429500|36.197
1415629800|2014-11-10 14:30:00|46.09|46.42|45.96|46.19|3142400|36.593
1415716200|2014-11-11 14:30:00|46.75|47.16|46.55|47.14|2274300|37.345
1415802600|2014-11-12 14:30:00|46.52|46.98|46.21|46.56|4207800|36.886
1415889000|2014-11-13 14:30:00|46.56|46.91|46.42|46.53|3213100|36.862
1415975400|2014-11-14 14:30:00|46.43|46.81|46.32|46.68|3007200|36.981
1416234600|2014-11-17 14:30:00|46.87|47.57|46.83|47.54|4236600|37.662
1416321000|2014-11-18 14:30:00|47.98|48.58|47.96|48.36|4571200|38.312
1416407400|2014-11-19 14:30:00|48.41|48.43|47.96|48.09|1636700|38.098
1416493800|2014-11-20 14:30:00|46.65|47.19|46.37|46.57|5687200|36.894
1416580200|2014-11-21 14:30:00|47.22|47.36|46.81|47.15|1582600|37.353
1416839400|2014-11-24 14:30:00|47|47.31|46.86|47.31|2004800|37.48
1416925800|2014-11-25 14:30:00|47.49|47.82|47.44|47.65|1516300|37.749
1417012200|2014-11-26 14:30:00|47.73|48.12|47.71|48.09|1169300|38.098
1417185000|2014-11-28 14:30:00|48.16|48.48|48.15|48.29|565500|38.256
1417444200|2014-12-01 14:30:00|48.89|48.98|48.7|48.73|1749800|38.605
1417530600|2014-12-02 14:30:00|48.31|48.45|47.91|48.45|1747100|38.383
1417617000|2014-12-03 14:30:00|48.03|48.23|47.93|48.11|2305200|38.114
1417703400|2014-12-04 14:30:00|47.37|47.38|46.75|46.75|4955600|37.036
1417789800|2014-12-05 14:30:00|46.65|46.91|46.46|46.75|2995600|37.036
1418049000|2014-12-08 14:30:00|46.84|47|46.54|46.69|2111600|36.989
1418135400|2014-12-09 14:30:00|46.1|46.24|45.83|46.24|1503800|36.632
1418221800|2014-12-10 14:30:00|46.35|46.37|45.76|45.86|1016900|36.331
1418308200|2014-12-11 14:30:00|46.34|46.85|46.17|46.21|2688200|36.609
1418394600|2014-12-12 14:30:00|46.01|46.21|45.08|45.16|1861400|35.777
1418653800|2014-12-15 14:30:00|45.14|45.28|44.24|44.4|5288500|35.175
1418740200|2014-12-16 14:30:00|44.32|46.08|44.3|45.38|4096000|35.951
1418826600|2014-12-17 14:30:00|45.54|46.46|45.51|45.98|3801200|36.426
1418913000|2014-12-18 14:30:00|46.79|46.98|46.48|46.81|4568800|37.084
1418999400|2014-12-19 14:30:00|46.01|46.4|45.57|46.39|1773000|36.751
1419258600|2014-12-22 14:30:00|46.25|46.29|45.89|45.96|1504300|36.411
1419345000|2014-12-23 14:30:00|46.36|46.41|45.66|45.85|1437800|36.323
1419431400|2014-12-24 14:30:00|45.96|46.35|45.91|46.35|433400|36.719
1419604200|2014-12-26 14:30:00|46.2|46.39|46.01|46.15|693300|36.561
1419863400|2014-12-29 14:30:00|46.1|46.43|46.08|46.34|1465800|36.712
1419949800|2014-12-30 14:30:00|46.02|46.16|45.61|45.61|1454800|36.133
1420036200|2014-12-31 14:30:00|45.8|46.07|45.52|45.61|874200|36.133
1420209000|2015-01-02 14:30:00|45.75|46.03|45.18|45.52|1166100|36.062
1420468200|2015-01-05 14:30:00|44.07|44.28|43.57|44|4633200|34.858
1420554600|2015-01-06 14:30:00|44.15|45.99|43.84|45.11|6742200|35.737
1420641000|2015-01-07 14:30:00|45.11|45.11|43.78|44.68|13939600|35.396
1420727400|2015-01-08 14:30:00|45.02|45.79|44.99|45.4|4769700|35.967
1420813800|2015-01-09 14:30:00|45.15|45.18|44.05|44.55|4088700|35.293
1421073000|2015-01-12 14:30:00|44.97|45.09|44.26|44.92|1764400|35.587
1421159400|2015-01-13 14:30:00|45.5|45.66|44.62|45.09|1573200|35.721
1421245800|2015-01-14 14:30:00|44.71|45.2|44.66|44.8|1781600|35.492
1421332200|2015-01-15 14:30:00|44.9|45.35|44.65|45|1645900|35.65
1421418600|2015-01-16 14:30:00|45.44|46.58|45.44|46.36|4359200|36.727
1421764200|2015-01-20 14:30:00|47|47.07|46.2|46.66|2439700|36.965
1421850600|2015-01-21 14:30:00|46.29|46.8|45.96|46.76|1878000|37.044
1421937000|2015-01-22 14:30:00|46.35|46.85|46.13|46.73|2321200|37.021
1422023400|2015-01-23 14:30:00|46.26|47.36|46.19|46.88|3819500|37.139
1422282600|2015-01-26 14:30:00|46.68|46.97|46.19|46.73|3190300|37.021
1422369000|2015-01-27 14:30:00|46.27|46.83|46.14|46.6|803900|36.918
1422455400|2015-01-28 14:30:00|46.55|46.77|45.95|46.05|1872200|36.482
1422541800|2015-01-29 14:30:00|46.62|47|46.34|47|1152200|37.234
1422628200|2015-01-30 14:30:00|46.38|46.64|46.02|46.09|1985200|36.514
1422887400|2015-02-02 14:30:00|46.18|46.7|46.12|46.69|2044800|36.989
1422973800|2015-02-03 14:30:00|46.71|47.15|46.59|46.93|1446100|37.179
1423060200|2015-02-04 14:30:00|46.16|47|46|47|3341300|37.234
1423146600|2015-02-05 14:30:00|48.07|48.7|47.89|48.42|2380600|38.359
1423233000|2015-02-06 14:30:00|48.16|48.5|47.84|48.05|7486100|38.066
1423492200|2015-02-09 14:30:00|47.48|48.13|47.48|47.8|1489900|37.868
1423578600|2015-02-10 14:30:00|48.48|48.56|48.09|48.25|1062900|38.225
1423665000|2015-02-11 14:30:00|48|48.21|47.81|48.16|900100|38.153
1423751400|2015-02-12 14:30:00|48.09|48.6|48.08|48.6|847200|38.502
1423837800|2015-02-13 14:30:00|49.24|49.66|49.2|49.42|1739300|39.152
1424183400|2015-02-17 14:30:00|49.01|49.25|48.6|49.19|1075600|38.969
1424269800|2015-02-18 14:30:00|49.25|49.44|49.05|49.25|875800|39.017
1424356200|2015-02-19 14:30:00|49.91|50.11|49.63|50.1|2046100|39.69
1424442600|2015-02-20 14:30:00|49.11|50.33|49.07|50.1|2027800|39.69
1424701800|2015-02-23 14:30:00|50.29|50.57|50.2|50.22|857400|39.785
1424788200|2015-02-24 14:30:00|49.82|50.47|49.66|50.39|1046400|39.92
1424874600|2015-02-25 14:30:00|50.25|50.62|50.21|50.41|1440200|39.936
1424961000|2015-02-26 14:30:00|49.09|49.18|48.64|48.87|2660200|38.716
1425047400|2015-02-27 14:30:00|48.72|49.15|48.52|48.86|1444500|38.708
1425306600|2015-03-02 14:30:00|48.31|48.46|48.2|48.29|1343600|38.256
1425393000|2015-03-03 14:30:00|48.55|48.64|48|48.08|1115200|38.09
1425479400|2015-03-04 14:30:00|48.16|48.36|47.79|48.34|1743100|38.296
1425565800|2015-03-05 14:30:00|48.73|48.73|48.27|48.36|1529800|38.312
1425652200|2015-03-06 14:30:00|47.68|47.83|47.4|47.42|1075500|37.567
1425907800|2015-03-09 13:30:00|47.63|47.68|47.42|47.57|1129200|37.686
1425994200|2015-03-10 13:30:00|46.43|46.5|46.15|46.34|1884500|36.712
1426080600|2015-03-11 13:30:00|46.92|47.24|46.79|46.93|1429200|37.179
1426167000|2015-03-12 13:30:00|47.3|47.58|47.24|47.56|1574300|37.678
1426253400|2015-03-13 13:30:00|47.15|47.35|46.93|47.07|1221700|37.29
1426512600|2015-03-16 13:30:00|48.17|48.86|48.14|48.62|2198800|38.518
1426599000|2015-03-17 13:30:00|48.71|49.14|48.55|48.97|1495700|38.795
1426685400|2015-03-18 13:30:00|49.26|50.45|49.1|50.2|1628300|39.77
1426771800|2015-03-19 13:30:00|49.23|49.6|49.16|49.47|1208400|39.191
1426858200|2015-03-20 13:30:00|50.31|51.07|50.08|50.64|2367600|40.118
1427117400|2015-03-23 13:30:00|50.99|51.3|50.73|50.98|1449700|40.387
1427203800|2015-03-24 13:30:00|51.32|51.47|51.03|51.12|1076400|40.498
1427290200|2015-03-25 13:30:00|50.98|51.05|50.19|50.3|1621800|39.849
1427376600|2015-03-26 13:30:00|49.88|49.88|48.66|48.8|2740000|38.66
1427463000|2015-03-27 13:30:00|49.57|50.14|49.36|49.97|1057900|39.587
1427722200|2015-03-30 13:30:00|50.2|50.44|50.04|50.24|811300|39.801
1427808600|2015-03-31 13:30:00|49.22|49.64|49.1|49.44|1677300|39.167
1427895000|2015-04-01 13:30:00|50.33|50.33|49.68|49.93|1241500|39.556
1427981400|2015-04-02 13:30:00|50.84|51.19|50.71|51.05|3148700|40.443
1428327000|2015-04-06 13:30:00|51.25|51.74|51.16|51.17|1107200|40.538
1428413400|2015-04-07 13:30:00|51.9|52.07|51.53|51.59|1264700|40.871
1428499800|2015-04-08 13:30:00|52.04|52.07|51.31|51.48|868500|40.784
1428586200|2015-04-09 13:30:00|51.78|51.94|51.52|51.87|623900|41.093
1428672600|2015-04-10 13:30:00|52.04|52.46|51.98|52.35|853200|41.473
1428931800|2015-04-13 13:30:00|52.19|52.46|51.87|51.87|1004800|41.093
1429018200|2015-04-14 13:30:00|52.11|52.35|51.95|52.1|3356100|41.275
1429104600|2015-04-15 13:30:00|52.44|52.52|51.92|52.16|1635100|41.322
1429191000|2015-04-16 13:30:00|52.22|52.38|51.73|52.14|742600|41.306
1429277400|2015-04-17 13:30:00|51.78|51.81|51.26|51.68|914300|40.942
1429536600|2015-04-20 13:30:00|51.47|51.72|51.31|51.37|2133700|40.696
1429623000|2015-04-21 13:30:00|51.53|51.71|51.33|51.56|2326600|40.847
1429709400|2015-04-22 13:30:00|51.75|51.75|51.32|51.59|1236200|40.871
1429795800|2015-04-23 13:30:00|51.16|51.81|50.98|51.76|608900|41.005
1429882200|2015-04-24 13:30:00|51.62|52.1|51.28|51.75|774900|40.997
1430141400|2015-04-27 13:30:00|52.77|53|52.28|52.28|1990100|41.417
1430227800|2015-04-28 13:30:00|51.5|51.61|51.07|51.56|1031700|40.847
1430314200|2015-04-29 13:30:00|51.35|51.61|50.7|51.21|1344600|40.57
1430400600|2015-04-30 13:30:00|50.47|51.2|50.39|50.55|2971100|40.047
1430487000|2015-05-01 13:30:00|50.79|51.3|50.58|51.29|772500|40.633
1430746200|2015-05-04 13:30:00|51.5|51.85|51.36|51.45|902200|40.76
1430832600|2015-05-05 13:30:00|51.08|51.09|50.07|50.15|1205200|39.73
1430919000|2015-05-06 13:30:00|49.58|49.96|49.31|49.45|1384400|40.481|divid|1.618
1431005400|2015-05-07 13:30:00|49.2|49.35|48.89|48.99|1486000|40.105
1431091800|2015-05-08 13:30:00|49.16|50.02|49.14|49.99|1131400|40.923
1431351000|2015-05-11 13:30:00|49.49|49.81|49.35|49.35|777800|40.4
1431437400|2015-05-12 13:30:00|49.66|49.91|49.52|49.74|819400|40.719
1431523800|2015-05-13 13:30:00|50.3|50.51|49.87|49.89|866600|40.842
1431610200|2015-05-14 13:30:00|50.66|50.94|50.4|50.79|806900|41.578
1431696600|2015-05-15 13:30:00|50.69|50.76|50.14|50.52|4281400|41.357
1431955800|2015-05-18 13:30:00|50.21|50.75|50.03|50.4|451300|41.259
1432042200|2015-05-19 13:30:00|50.46|51.09|50.36|50.92|1529300|41.685
1432128600|2015-05-20 13:30:00|50.43|50.93|50.34|50.75|601100|41.546
1432215000|2015-05-21 13:30:00|51.02|51.44|51|51.25|725500|41.955
1432301400|2015-05-22 13:30:00|51.08|51.08|50.65|50.73|347000|41.529
1432647000|2015-05-26 13:30:00|50.09|50.13|49.13|49.29|995600|40.35
1432733400|2015-05-27 13:30:00|49.76|50.94|49.71|50.69|1167400|41.497
1432819800|2015-05-28 13:30:00|50.63|50.68|50.05|50.55|838800|41.382
1432906200|2015-05-29 13:30:00|50.1|50.13|48.89|49.41|1826400|40.449
1433165400|2015-06-01 13:30:00|49.57|49.66|48.92|49.29|1220600|40.35
1433251800|2015-06-02 13:30:00|49.85|50.14|49.64|49.78|928900|40.752
1433338200|2015-06-03 13:30:00|51.05|51.52|50.99|51.1|1490800|41.832
1433424600|2015-06-04 13:30:00|51.2|52.07|50.74|50.9|1004000|41.668
1433511000|2015-06-05 13:30:00|49.5|49.9|49.27|49.57|1663000|40.58
1433770200|2015-06-08 13:30:00|49.52|49.61|49.28|49.5|2525300|40.522
1433856600|2015-06-09 13:30:00|49.41|49.62|48.97|49.43|4708800|40.465
1433943000|2015-06-10 13:30:00|49.88|50.71|49.7|50.6|2571000|41.423
1434029400|2015-06-11 13:30:00|51|51.41|50.76|51.17|2686000|41.889
1434115800|2015-06-12 13:30:00|50.08|50.6|49.77|50.6|4121500|41.423
1434375000|2015-06-15 13:30:00|49.28|49.47|49|49.44|3500100|40.473
1434461400|2015-06-16 13:30:00|49.2|49.41|49|49.22|1121400|40.293
1434547800|2015-06-17 13:30:00|48.84|48.91|48.23|48.81|2567300|39.958
1434634200|2015-06-18 13:30:00|48.8|49.98|48.74|49.13|2190000|40.219
1434720600|2015-06-19 13:30:00|49.2|49.36|48.91|49.07|3194600|40.17
1434979800|2015-06-22 13:30:00|51.06|51.85|50.87|51.01|1645700|41.758
1435066200|2015-06-23 13:30:00|51.58|51.64|51.21|51.21|2227100|41.922
1435152600|2015-06-24 13:30:00|51.67|51.92|51.43|51.64|5083400|42.274
1435239000|2015-06-25 13:30:00|51.7|51.83|51.22|51.49|1161800|42.151
1435325400|2015-06-26 13:30:00|52.23|52.4|51.64|51.88|997600|42.471
1435584600|2015-06-29 13:30:00|50.18|50.61|49.7|49.84|1812100|40.801
1435671000|2015-06-30 13:30:00|50.62|50.64|49.08|49.53|1750700|40.547
1435757400|2015-07-01 13:30:00|49.69|49.98|49.4|49.76|1175700|40.735
1435843800|2015-07-02 13:30:00|49.71|49.75|49.28|49.47|945100|40.498
1436189400|2015-07-06 13:30:00|48.01|48.81|47.91|48.15|1523200|39.417
1436275800|2015-07-07 13:30:00|47.71|48.44|47.1|48.2|1855500|39.458
1436362200|2015-07-08 13:30:00|48.19|48.38|47.78|48.06|725700|39.344
1436448600|2015-07-09 13:30:00|49.22|49.47|48.78|48.78|1118800|39.933
1436535000|2015-07-10 13:30:00|51.95|51.95|51.18|51.49|2995000|42.151
1436794200|2015-07-13 13:30:00|52.44|52.49|52.1|52.1|2036100|42.651
1436880600|2015-07-14 13:30:00|52.73|53.34|52.62|53.34|1767800|43.666
1436967000|2015-07-15 13:30:00|53.3|53.58|52.92|52.99|1043000|43.379
1437053400|2015-07-16 13:30:00|53.8|53.93|53.53|53.53|878700|43.821
1437139800|2015-07-17 13:30:00|53.75|53.79|53.32|53.6|937200|43.879
1437399000|2015-07-20 13:30:00|53.76|53.76|53.1|53.25|2254900|43.592
1437485400|2015-07-21 13:30:00|53.16|53.22|52.96|52.99|2684700|43.379
1437571800|2015-07-22 13:30:00|53.1|53.24|52.86|53.09|1288000|43.461
1437658200|2015-07-23 13:30:00|53.68|54.08|53.37|53.37|1501800|43.69
1437744600|2015-07-24 13:30:00|53.86|54.09|53.15|53.54|1864100|43.83
1438003800|2015-07-27 13:30:00|53.47|53.65|53|53.33|932400|43.658
1438090200|2015-07-28 13:30:00|53.36|53.83|53.14|53.81|995700|44.051
1438176600|2015-07-29 13:30:00|53.74|54.04|52.64|52.64|1293000|43.093
1438263000|2015-07-30 13:30:00|52.83|53.58|52.46|53.57|863100|43.854
1438349400|2015-07-31 13:30:00|53.9|54.25|53.64|53.99|862000|44.198
1438608600|2015-08-03 13:30:00|54.09|54.18|53.44|53.48|2146300|43.781
1438695000|2015-08-04 13:30:00|53.71|53.87|53.43|53.49|537500|43.789
1438781400|2015-08-05 13:30:00|54.31|54.78|54.22|54.71|885100|44.787
1438867800|2015-08-06 13:30:00|54.88|54.96|54.27|54.46|1855400|44.583
1438954200|2015-08-07 13:30:00|53.75|54|53.49|53.88|509300|44.108
1439213400|2015-08-10 13:30:00|54.31|54.98|54.31|54.98|629400|45.008
1439299800|2015-08-11 13:30:00|54.71|54.85|54.12|54.39|776300|44.525
1439386200|2015-08-12 13:30:00|53.11|53.4|52.66|53.4|1321800|43.715
1439472600|2015-08-13 13:30:00|53.12|53.44|53|53.26|841300|43.6
1439559000|2015-08-14 13:30:00|52.5|52.67|52.12|52.48|605700|42.962
1439818200|2015-08-17 13:30:00|52.23|52.83|52.09|52.83|2512400|43.248
1439904600|2015-08-18 13:30:00|52.75|52.75|52.3|52.3|722200|42.815
1439991000|2015-08-19 13:30:00|51.91|52.36|51.53|52.03|643800|42.594
1440077400|2015-08-20 13:30:00|51.77|51.78|50.72|50.72|852700|41.521
1440163800|2015-08-21 13:30:00|50.78|51.24|49.51|49.51|1454500|40.531
1440423000|2015-08-24 13:30:00|47.93|48|46.89|47.68|3122800|39.032
1440509400|2015-08-25 13:30:00|50.06|50.08|47.79|47.83|3860300|39.155
1440595800|2015-08-26 13:30:00|49.16|49.26|48.01|49.13|3156500|40.219
1440682200|2015-08-27 13:30:00|49.55|50.29|49.22|50.08|1163500|40.997
1440768600|2015-08-28 13:30:00|49.51|49.7|49.16|49.28|1091900|40.342
1441027800|2015-08-31 13:30:00|49.42|49.55|48.92|48.92|1805700|40.048
1441114200|2015-09-01 13:30:00|48.32|48.4|47.82|48.11|1354400|39.384
1441200600|2015-09-02 13:30:00|49.16|49.37|48.85|49.23|1435100|40.301
1441287000|2015-09-03 13:30:00|50.05|50.18|49.34|49.57|1082900|40.58
1441373400|2015-09-04 13:30:00|48.39|48.67|48.11|48.45|547500|39.663
1441719000|2015-09-08 13:30:00|49.85|50.05|49.4|50.01|1762800|40.94
1441805400|2015-09-09 13:30:00|50.87|50.94|49.48|49.69|786900|40.678
1441891800|2015-09-10 13:30:00|49.65|50.1|49.56|49.77|740700|40.743
1441978200|2015-09-11 13:30:00|49.62|50.27|49.6|50.23|454700|41.12
1442237400|2015-09-14 13:30:00|49.93|50.05|49.35|49.72|545200|40.702
1442323800|2015-09-15 13:30:00|49.71|50|49.43|49.76|866900|40.735
1442410200|2015-09-16 13:30:00|50.33|50.6|50.22|50.36|765000|41.226
1442496600|2015-09-17 13:30:00|50.28|51.35|50.21|50.86|526500|41.636
1442583000|2015-09-18 13:30:00|49.46|50.05|49.31|49.32|912300|40.375
1442842200|2015-09-21 13:30:00|50.2|50.3|49.3|49.41|966500|40.449
1442928600|2015-09-22 13:30:00|47.89|48.02|47.42|47.83|1462500|39.155
1443015000|2015-09-23 13:30:00|47.96|48.33|47.65|48.24|1140700|39.491
1443101400|2015-09-24 13:30:00|47.64|48.23|47.05|47.99|1048800|39.286
1443187800|2015-09-25 13:30:00|48.9|48.92|47.24|47.49|1480400|38.877
1443447000|2015-09-28 13:30:00|47.44|47.52|46.63|46.7|2056200|38.23
1443533400|2015-09-29 13:30:00|46.27|46.92|46.02|46.64|2711300|38.181
1443619800|2015-09-30 13:30:00|47.82|47.97|47.08|47.47|1978200|38.861
1443706200|2015-10-01 13:30:00|47.68|47.75|47.05|47.55|1347600|38.926
1443792600|2015-10-02 13:30:00|47.25|48.34|47.07|48.27|1106700|39.515
1444051800|2015-10-05 13:30:00|49.27|49.41|48.88|49.19|1223900|40.269
1444138200|2015-10-06 13:30:00|49.08|49.4|48.49|48.94|2673600|40.064
1444224600|2015-10-07 13:30:00|48.04|48.35|47.7|48.33|1562500|39.565
1444311000|2015-10-08 13:30:00|48.44|48.75|48.29|48.72|2792400|39.884
1444397400|2015-10-09 13:30:00|48.66|48.86|48.5|48.75|934200|39.908
1444656600|2015-10-12 13:30:00|49.07|49.63|49.06|49.34|991000|40.391
1444743000|2015-10-13 13:30:00|48.9|49.14|48.42|48.53|684300|39.728
1444829400|2015-10-14 13:30:00|48.59|48.99|48.45|48.49|912900|39.696
1444915800|2015-10-15 13:30:00|49.74|50.33|49.68|50.28|1317900|41.161
1445002200|2015-10-16 13:30:00|49.98|50.54|49.94|50.54|760000|41.374
1445261400|2015-10-19 13:30:00|50.41|50.56|49.98|50.46|712600|41.308
1445347800|2015-10-20 13:30:00|49.88|49.88|49.15|49.29|640900|40.35
1445434200|2015-10-21 13:30:00|49.63|49.69|48.7|49.15|3394300|40.236
1445520600|2015-10-22 13:30:00|49.82|50.05|49.47|49.88|1104900|40.833
1445607000|2015-10-23 13:30:00|50.76|51.25|50.68|51.11|669700|41.84
1445866200|2015-10-26 13:30:00|50.75|51.01|50.58|50.7|571900|41.505
1445952600|2015-10-27 13:30:00|50.34|50.8|50.34|50.55|928400|41.382
1446039000|2015-10-28 13:30:00|51.56|51.88|50.94|51.49|814200|42.151
1446125400|2015-10-29 13:30:00|48.39|49.87|48.39|49.63|1884000|40.629
1446211800|2015-10-30 13:30:00|50.17|50.74|50.16|50.34|1049100|41.21
1446474600|2015-11-02 14:30:00|50.82|50.95|50.56|50.68|1493900|41.488
1446561000|2015-11-03 14:30:00|50.5|50.5|50.02|50.18|1135100|41.079
1446647400|2015-11-04 14:30:00|50.42|50.45|49.68|50.14|815300|41.046
1446733800|2015-11-05 14:30:00|50.92|50.92|50.28|50.42|957400|41.276
1446820200|2015-11-06 14:30:00|47.38|47.4|46.25|46.6|5315800|38.148
1447079400|2015-11-09 14:30:00|45.52|45.55|45.07|45.44|1986400|37.199
1447165800|2015-11-10 14:30:00|45.03|45.14|44.73|44.95|1069500|36.798
1447252200|2015-11-11 14:30:00|45.46|45.46|44.8|45.04|3621500|36.871
1447338600|2015-11-12 14:30:00|43.92|44.02|43.58|43.64|1666800|35.725
1447425000|2015-11-13 14:30:00|43|43.33|42.86|42.99|3931300|35.193
1447684200|2015-11-16 14:30:00|43.09|43.23|42.79|43.12|4804800|35.299
1447770600|2015-11-17 14:30:00|43.69|44.03|43.46|43.46|2293200|35.578
1447857000|2015-11-18 14:30:00|44.04|44.39|43.83|44.36|2025900|36.315
1447943400|2015-11-19 14:30:00|44.52|44.54|44.02|44.15|1119200|36.143
1448029800|2015-11-20 14:30:00|44.4|44.6|44.16|44.19|1571700|36.175
1448289000|2015-11-23 14:30:00|44.01|44.31|43.7|43.88|1182300|35.922
1448375400|2015-11-24 14:30:00|43.24|43.73|43.22|43.58|1472400|35.676
1448461800|2015-11-25 14:30:00|44.07|44.36|44.02|44.25|2909300|36.225
1448634600|2015-11-27 14:30:00|44.44|44.51|44.26|44.31|708000|36.274
1448893800|2015-11-30 14:30:00|44.65|44.76|44.18|44.22|1812100|36.2
1448980200|2015-12-01 14:30:00|44.51|44.63|43.9|44.05|1902600|36.061
1449066600|2015-12-02 14:30:00|44.22|44.39|43.66|43.87|1337700|35.913
1449153000|2015-12-03 14:30:00|43.86|43.88|43.01|43.12|1226000|35.299
1449239400|2015-12-04 14:30:00|42.63|43.42|42.61|43.35|1173700|35.488
1449498600|2015-12-07 14:30:00|43.85|43.9|43.27|43.36|917000|35.496
1449585000|2015-12-08 14:30:00|42.73|42.96|42.57|42.77|1261100|35.013
1449671400|2015-12-09 14:30:00|42.42|42.73|42|42.24|1257400|34.579
1449757800|2015-12-10 14:30:00|41.95|42.28|41.8|41.85|1319800|34.26
1449844200|2015-12-11 14:30:00|42|42.11|41.7|41.85|1601100|34.26
1450103400|2015-12-14 14:30:00|42.01|42.06|41.13|41.51|1798600|33.981
1450189800|2015-12-15 14:30:00|42.93|43.17|42.79|42.94|2396100|35.152
1450276200|2015-12-16 14:30:00|43.33|43.75|43|43.63|1615500|35.717
1450362600|2015-12-17 14:30:00|43.35|43.36|42.75|42.94|1111200|35.152
1450449000|2015-12-18 14:30:00|42.61|42.8|42.44|42.64|1606500|34.907
1450708200|2015-12-21 14:30:00|43.24|43.29|42.4|42.51|1538000|34.8
1450794600|2015-12-22 14:30:00|42.65|42.9|42.43|42.8|1078600|35.038
1450881000|2015-12-23 14:30:00|43.25|43.78|43.23|43.78|1527500|35.84
1450967400|2015-12-24 14:30:00|43.31|43.39|43.15|43.15|509800|35.324
1451313000|2015-12-28 14:30:00|43.16|43.26|42.94|43.08|1010000|35.267
1451399400|2015-12-29 14:30:00|43.61|43.92|43.53|43.8|1563000|35.856
1451485800|2015-12-30 14:30:00|43.62|43.67|43.31|43.41|717000|35.537
1451572200|2015-12-31 14:30:00|42.85|43|42.63|42.65|940700|34.915
1451917800|2016-01-04 14:30:00|42.28|42.32|41.52|42.2|1663100|34.546
1452004200|2016-01-05 14:30:00|42.07|42.34|41.96|42.25|1070700|34.587
1452090600|2016-01-06 14:30:00|41.38|41.89|41.35|41.79|3470100|34.211
1452177000|2016-01-07 14:30:00|41.39|41.89|41.17|41.27|2611400|33.785
1452263400|2016-01-08 14:30:00|41.32|41.4|40.31|40.4|2443400|33.073
1452522600|2016-01-11 14:30:00|40.77|40.78|39.78|40|2969100|32.745
1452609000|2016-01-12 14:30:00|40.59|40.72|40.06|40.49|1668900|33.146
1452695400|2016-01-13 14:30:00|40.68|40.74|39.47|39.62|2061500|32.434
1452781800|2016-01-14 14:30:00|39.64|40.3|39.48|40.04|1810500|32.778
1452868200|2016-01-15 14:30:00|39.24|39.49|38.58|38.61|2320400|31.607
1453213800|2016-01-19 14:30:00|40.73|40.87|40.09|40.37|4146000|33.048
1453300200|2016-01-20 14:30:00|39.89|40.6|39.35|40.33|2311300|33.015
1453386600|2016-01-21 14:30:00|40.33|40.6|39.88|40.34|1700000|33.024
1453473000|2016-01-22 14:30:00|41.26|41.47|41.06|41.44|1267200|33.924
1453732200|2016-01-25 14:30:00|41.15|41.59|41.01|41.09|1501900|33.638
1453818600|2016-01-26 14:30:00|41.48|41.82|41.3|41.75|1438000|34.178
1453905000|2016-01-27 14:30:00|42.05|42.1|41.19|41.58|2741000|34.039
1453991400|2016-01-28 14:30:00|41.36|41.38|40.55|40.89|1281600|33.474
1454077800|2016-01-29 14:30:00|40.83|41.64|40.8|41.64|1155400|34.088
1454337000|2016-02-01 14:30:00|41.46|41.88|41.35|41.64|2742200|34.088
1454423400|2016-02-02 14:30:00|41.17|41.17|40.67|40.82|1861500|33.417
1454509800|2016-02-03 14:30:00|40.54|41.15|40.13|41.03|1934800|33.589
1454596200|2016-02-04 14:30:00|40.41|40.88|40.23|40.59|1340300|33.228
1454682600|2016-02-05 14:30:00|40.12|40.15|39.71|39.82|1033000|32.598
1454941800|2016-02-08 14:30:00|39.09|39.56|38.92|39.21|1247000|32.099
1455028200|2016-02-09 14:30:00|38.38|39.04|38.33|38.87|2658700|31.82
1455114600|2016-02-10 14:30:00|38.43|38.89|38.31|38.49|2334500|31.509
1455201000|2016-02-11 14:30:00|38.59|38.64|38.13|38.37|3582500|31.411
1455287400|2016-02-12 14:30:00|38.39|38.98|38.33|38.98|2598200|31.91
1455633000|2016-02-16 14:30:00|38.79|39.01|38.55|38.81|2345800|31.771
1455719400|2016-02-17 14:30:00|39.2|39.53|39.11|39.33|2538000|32.197
1455805800|2016-02-18 14:30:00|39.49|39.6|39.17|39.2|1698000|32.09
1455892200|2016-02-19 14:30:00|38.85|39.12|38.7|39.03|2010500|31.951
1456151400|2016-02-22 14:30:00|39.27|39.43|39.06|39.12|1299800|32.025
1456237800|2016-02-23 14:30:00|38.9|39.05|38.61|38.61|1504700|31.607
1456324200|2016-02-24 14:30:00|37.73|39.05|37.63|39.04|3097500|31.959
1456410600|2016-02-25 14:30:00|39.36|40.82|39.32|40.3|3911700|32.991
1456497000|2016-02-26 14:30:00|40.36|40.49|40.01|40.15|869800|32.868
1456756200|2016-02-29 14:30:00|39.56|39.95|39.37|39.55|873300|32.377
1456842600|2016-03-01 14:30:00|39.88|40.22|39.68|40.22|896100|32.925
1456929000|2016-03-02 14:30:00|39.88|40.19|39.73|40.19|1073000|32.901
1457015400|2016-03-03 14:30:00|38.99|39.66|38.95|39.62|1829800|32.434
1457101800|2016-03-04 14:30:00|39.78|40.02|39.42|39.81|998700|32.59
1457361000|2016-03-07 14:30:00|39.27|40.06|39.22|39.93|2781700|32.688
1457447400|2016-03-08 14:30:00|39.97|40.13|39.84|39.99|1123800|32.737
1457533800|2016-03-09 14:30:00|40.18|40.37|40|40.24|2060500|32.942
1457620200|2016-03-10 14:30:00|41.06|41.38|40.25|40.49|951400|33.146
1457706600|2016-03-11 14:30:00|41.32|41.46|41.13|41.46|744600|33.941
1457962200|2016-03-14 13:30:00|41.53|41.75|41.46|41.64|827700|34.088
1458048600|2016-03-15 13:30:00|41.17|41.3|40.98|41.15|1544200|33.687
1458135000|2016-03-16 13:30:00|40.73|40.93|40.32|40.76|3620800|33.368
1458221400|2016-03-17 13:30:00|40.37|40.55|40.18|40.4|1812500|33.073
1458307800|2016-03-18 13:30:00|40.07|40.16|39.82|39.99|2049300|32.737
1458567000|2016-03-21 13:30:00|39.9|40.06|39.76|40.02|1877800|32.762
1458653400|2016-03-22 13:30:00|39.12|40.01|39.07|39.9|2258700|32.663
1458739800|2016-03-23 13:30:00|39.88|39.88|39.27|39.4|1164800|32.254
1458826200|2016-03-24 13:30:00|38.58|38.87|38.51|38.87|2236800|31.82
1459171800|2016-03-28 13:30:00|39|39.04|38.75|38.75|2075400|31.722
1459258200|2016-03-29 13:30:00|39.15|40|38.95|39.94|5798900|32.696
1459344600|2016-03-30 13:30:00|40.26|40.83|40.25|40.69|5597200|33.31
1459431000|2016-03-31 13:30:00|40.58|40.65|40.16|40.16|6512900|32.876
1459517400|2016-04-01 13:30:00|39.52|40.59|39.48|40.33|2952000|33.015
1459776600|2016-04-04 13:30:00|42.14|42.41|41.83|41.84|3918100|34.252
1459863000|2016-04-05 13:30:00|41.22|41.35|40.98|41.27|2768700|33.785
1459949400|2016-04-06 13:30:00|41.79|42.81|41.79|42.78|1168400|35.021
1460035800|2016-04-07 13:30:00|42.55|42.71|42.15|42.18|1335600|34.53
1460122200|2016-04-08 13:30:00|42.53|42.62|42.22|42.36|868200|34.677
1460381400|2016-04-11 13:30:00|42.58|42.67|42.19|42.19|662200|34.538
1460467800|2016-04-12 13:30:00|42.04|42.37|41.7|42.27|900400|34.604
1460554200|2016-04-13 13:30:00|42.5|43.32|42.46|43.29|2091300|35.439
1460640600|2016-04-14 13:30:00|43.55|44.34|43.47|44.19|6514900|36.175
1460727000|2016-04-15 13:30:00|43.54|43.94|43.51|43.77|4098900|35.832
1460986200|2016-04-18 13:30:00|43.49|44.01|43.46|43.72|1576900|35.791
1461072600|2016-04-19 13:30:00|44.24|44.33|43.98|44.19|1050200|36.175
1461159000|2016-04-20 13:30:00|44.16|44.37|43.83|44.11|1080100|36.11
1461245400|2016-04-21 13:30:00|44.3|44.5|44.1|44.22|1575600|36.2
1461331800|2016-04-22 13:30:00|44.2|44.39|43.98|44.2|746500|36.184
1461591000|2016-04-25 13:30:00|44.32|44.42|44.17|44.32|819900|36.282
1461677400|2016-04-26 13:30:00|43.71|44.04|43.63|44.04|976400|36.053
1461763800|2016-04-27 13:30:00|43.67|43.78|43.5|43.62|1377900|35.709
1461850200|2016-04-28 13:30:00|42.92|43.24|42.56|42.85|2127600|35.078
1461936600|2016-04-29 13:30:00|41.74|41.76|40.72|41.1|4760800|33.646
1462195800|2016-05-02 13:30:00|41.55|41.7|41.04|41.46|3275900|33.941
1462282200|2016-05-03 13:30:00|41.38|41.73|41.15|41.15|1544500|33.687
1462368600|2016-05-04 13:30:00|40.51|40.71|40.28|40.38|928900|33.056
1462455000|2016-05-05 13:30:00|39.08|39.24|38.88|39.07|828600|33.329|divid|1.63
1462541400|2016-05-06 13:30:00|38.75|39.14|38.62|38.95|1283700|33.227
1462800600|2016-05-09 13:30:00|39.27|39.58|39.23|39.45|766400|33.654
1462887000|2016-05-10 13:30:00|40.08|40.19|39.78|40.03|4122300|34.148
1462973400|2016-05-11 13:30:00|39.6|39.84|39.51|39.56|1967000|33.747
1463059800|2016-05-12 13:30:00|40.09|40.14|39.15|39.24|2193500|33.474
1463146200|2016-05-13 13:30:00|39.39|39.64|39.16|39.16|1291100|33.406
1463405400|2016-05-16 13:30:00|39.26|39.71|39.2|39.7|1935100|33.867
1463491800|2016-05-17 13:30:00|39.54|39.76|39.32|39.46|968600|33.662
1463578200|2016-05-18 13:30:00|39.35|39.79|39.25|39.44|1463000|33.645
1463664600|2016-05-19 13:30:00|38.69|38.84|38.56|38.84|1794700|33.133
1463751000|2016-05-20 13:30:00|39.47|40.03|39.46|39.94|1068700|34.072
1464010200|2016-05-23 13:30:00|39.48|39.63|39.26|39.53|1604500|33.722
1464096600|2016-05-24 13:30:00|39.63|40.27|39.6|40.21|1404000|34.302
1464183000|2016-05-25 13:30:00|41|41.17|40.91|40.97|1531300|34.95
1464269400|2016-05-26 13:30:00|40.99|41.13|40.92|41.11|729900|35.07
1464355800|2016-05-27 13:30:00|40.97|41.26|40.85|41.26|883500|35.198
1464701400|2016-05-31 13:30:00|41.26|41.27|40.88|41.2|1367100|35.146
1464787800|2016-06-01 13:30:00|40.99|41.26|40.97|41.14|1973600|35.095
1464874200|2016-06-02 13:30:00|40.82|41.27|40.73|41.17|1321500|35.121
1464960600|2016-06-03 13:30:00|41.28|41.28|40.9|41.14|1241300|35.095
1465219800|2016-06-06 13:30:00|41.15|41.31|41.08|41.16|677200|35.112
1465306200|2016-06-07 13:30:00|41.4|41.61|41.28|41.3|956500|35.232
1465392600|2016-06-08 13:30:00|41.6|41.6|41.2|41.4|1180500|35.317
1465479000|2016-06-09 13:30:00|41|41.21|40.67|40.86|1162600|34.856
1465565400|2016-06-10 13:30:00|40|40.05|39.33|39.41|1356100|33.619
1465824600|2016-06-13 13:30:00|39.21|39.56|39|39|1734200|33.27
1465911000|2016-06-14 13:30:00|38|38.21|37.65|38.13|3070700|32.528
1465997400|2016-06-15 13:30:00|38.51|38.81|38.12|38.17|1478100|32.562
1466083800|2016-06-16 13:30:00|37.71|38.52|37.41|38.4|2454400|32.758
1466170200|2016-06-17 13:30:00|38.12|38.43|37.85|38.36|1959000|32.724
1466429400|2016-06-20 13:30:00|39.71|39.72|39.07|39.1|1285400|33.355
1466515800|2016-06-21 13:30:00|39.61|39.94|39.32|39.79|1765600|33.944
1466602200|2016-06-22 13:30:00|40.03|40.61|39.99|40.29|4071100|34.37
1466688600|2016-06-23 13:30:00|40.98|41.29|40.51|41.19|2842900|35.138
1466775000|2016-06-24 13:30:00|38.04|39.57|38|38.45|6210600|32.801
1467034200|2016-06-27 13:30:00|38.8|39.3|38.42|39.13|7598000|33.381
1467120600|2016-06-28 13:30:00|40.12|40.62|40.09|40.55|6139800|34.592
1467207000|2016-06-29 13:30:00|41.67|41.68|41.08|41.26|3413700|35.198
1467293400|2016-06-30 13:30:00|41.22|41.94|41.06|41.85|3386800|35.701
1467379800|2016-07-01 13:30:00|41.75|41.86|41.55|41.79|3431500|35.65
1467725400|2016-07-05 13:30:00|41.67|41.77|41.13|41.36|2746000|35.283
1467811800|2016-07-06 13:30:00|40.77|41.28|40.55|41.23|1242300|35.172
1467898200|2016-07-07 13:30:00|41.22|41.5|40.82|40.99|1363000|34.967
1467984600|2016-07-08 13:30:00|41.12|41.2|40.82|40.85|1318000|34.848
1468243800|2016-07-11 13:30:00|41.29|41.62|41.07|41.42|1878700|35.334
1468330200|2016-07-12 13:30:00|41.25|42.73|41.19|42.5|12490500|36.255
1468416600|2016-07-13 13:30:00|42.5|42.5|41.94|42.03|8114200|35.854
1468503000|2016-07-14 13:30:00|42.33|42.36|41.8|41.97|1729000|35.803
1468589400|2016-07-15 13:30:00|41.87|41.93|41.6|41.68|3319200|35.556
1468848600|2016-07-18 13:30:00|41.44|41.8|41.33|41.58|1457800|35.471
1468935000|2016-07-19 13:30:00|41.04|41.27|40.98|41.19|1407300|35.138
1469021400|2016-07-20 13:30:00|41.67|41.96|41.58|41.89|817800|35.735
1469107800|2016-07-21 13:30:00|41.79|42.03|41.75|41.9|1437200|35.744
1469194200|2016-07-22 13:30:00|42.25|42.45|41.98|42.31|3198900|36.093
1469453400|2016-07-25 13:30:00|42.15|42.19|41.83|42.14|1732400|35.948
1469539800|2016-07-26 13:30:00|42.26|42.4|41.94|42.11|1374200|35.923
1469626200|2016-07-27 13:30:00|42.11|42.46|41.96|42.43|896900|36.196
1469712600|2016-07-28 13:30:00|42.52|42.7|42.22|42.6|1003100|36.341
1469799000|2016-07-29 13:30:00|41.64|42.74|41.62|42.63|2060400|36.366
1470058200|2016-08-01 13:30:00|42.22|42.75|42.04|42.49|1589100|36.247
1470144600|2016-08-02 13:30:00|41.75|41.89|41.36|41.57|3130400|35.462
1470231000|2016-08-03 13:30:00|40.66|41.08|40.64|40.95|2208300|34.933
1470317400|2016-08-04 13:30:00|40.43|40.68|40.28|40.38|2392400|34.447
1470403800|2016-08-05 13:30:00|40.02|40.32|39.92|40.32|2250100|34.396
1470663000|2016-08-08 13:30:00|40.16|40.24|39.98|40.06|1348100|34.174
1470749400|2016-08-09 13:30:00|40.25|40.6|40.23|40.51|918600|34.558
1470835800|2016-08-10 13:30:00|39.98|40.04|39.64|39.83|1537400|33.978
1470922200|2016-08-11 13:30:00|40.03|40.32|39.96|40.29|898200|34.37
1471008600|2016-08-12 13:30:00|40.26|40.32|40.06|40.16|1329200|34.259
1471267800|2016-08-15 13:30:00|40.08|40.32|40.03|40.03|644500|34.148
1471354200|2016-08-16 13:30:00|39.98|40.21|39.87|39.9|876600|34.037
1471440600|2016-08-17 13:30:00|39.79|39.93|39.53|39.75|1210700|33.909
1471527000|2016-08-18 13:30:00|39.48|39.83|39.47|39.76|724600|33.918
1471613400|2016-08-19 13:30:00|39.28|39.73|39.16|39.67|1112200|33.841
1471872600|2016-08-22 13:30:00|39.27|39.65|39.24|39.4|2226700|33.611
1471959000|2016-08-23 13:30:00|38.99|39.26|38.89|39.05|5765300|33.312
1472045400|2016-08-24 13:30:00|39.08|39.24|38.58|38.67|2445000|32.988
1472131800|2016-08-25 13:30:00|38.67|38.75|38.37|38.45|1652300|32.801
1472218200|2016-08-26 13:30:00|38.91|39.2|38.51|38.79|2139100|33.091
1472477400|2016-08-29 13:30:00|38.73|39.01|38.71|38.93|1337600|33.21
1472563800|2016-08-30 13:30:00|38.78|38.99|38.75|38.78|1150000|33.082
1472650200|2016-08-31 13:30:00|38.51|38.57|38.3|38.47|1617300|32.818
1472736600|2016-09-01 13:30:00|38.33|38.52|38.17|38.41|2106300|32.766
1472823000|2016-09-02 13:30:00|39.27|39.3|39.02|39.18|1306100|33.423
1473168600|2016-09-06 13:30:00|39.1|39.44|39.1|39.38|1110600|33.594
1473255000|2016-09-07 13:30:00|39.37|39.63|39.33|39.6|935400|33.782
1473341400|2016-09-08 13:30:00|39.93|40.18|39.86|40.09|2797400|34.2
1473427800|2016-09-09 13:30:00|39.67|39.68|39.19|39.19|2354700|33.432
1473687000|2016-09-12 13:30:00|39.19|39.86|38.85|39.82|6991300|33.969
1473773400|2016-09-13 13:30:00|39.39|39.5|38.94|39.19|6683600|33.432
1473859800|2016-09-14 13:30:00|39.07|39.54|39.06|39.22|2294900|33.457
1473946200|2016-09-15 13:30:00|38.74|39.04|38.6|38.92|3148300|33.201
1474032600|2016-09-16 13:30:00|38.57|38.62|38.33|38.43|2016900|32.783
1474291800|2016-09-19 13:30:00|38.93|39|38.66|38.7|1135400|33.014
1474378200|2016-09-20 13:30:00|39.17|39.21|38.92|38.97|952400|33.244
1474464600|2016-09-21 13:30:00|38.85|38.93|37.93|38.38|3078200|32.741
1474551000|2016-09-22 13:30:00|38.74|38.9|38.39|38.57|2607000|32.903
1474637400|2016-09-23 13:30:00|38.3|38.54|38.28|38.35|1086900|32.715
1474896600|2016-09-26 13:30:00|38.11|38.15|37.92|38.04|1794700|32.451
1474983000|2016-09-27 13:30:00|37.89|38.24|37.83|38.15|1687100|32.545
1475069400|2016-09-28 13:30:00|38.39|38.69|38.19|38.67|4945000|32.988
1475155800|2016-09-29 13:30:00|38.39|38.48|37.71|37.83|7285200|32.272
1475242200|2016-09-30 13:30:00|37.88|38.29|37.67|38.19|2666400|32.579
1475501400|2016-10-03 13:30:00|38.31|38.41|38.17|38.32|1358000|32.69
1475587800|2016-10-04 13:30:00|38.8|38.88|38.3|38.4|2679700|32.758
1475674200|2016-10-05 13:30:00|38.62|38.67|38.41|38.56|1387700|32.894
1475760600|2016-10-06 13:30:00|38.33|38.54|38.21|38.51|2842000|32.852
1475847000|2016-10-07 13:30:00|38.69|38.75|38.19|38.53|1609600|32.869
1476106200|2016-10-10 13:30:00|38.64|38.86|38.64|38.66|1544600|32.98
1476192600|2016-10-11 13:30:00|38.59|38.64|38.16|38.22|4276100|32.604
1476279000|2016-10-12 13:30:00|37.7|37.96|37.57|37.95|4841300|32.374
1476365400|2016-10-13 13:30:00|37.22|37.86|37.2|37.73|5586000|32.186
1476451800|2016-10-14 13:30:00|37.98|38.11|37.64|37.75|2767000|32.203
1476711000|2016-10-17 13:30:00|37.57|37.58|37.28|37.35|2024200|31.862
1476797400|2016-10-18 13:30:00|37.82|37.97|37.72|37.73|3902000|32.186
1476883800|2016-10-19 13:30:00|37.66|37.79|37.48|37.52|1526800|32.007
1476970200|2016-10-20 13:30:00|37.85|38.28|37.8|38.07|2272700|32.476
1477056600|2016-10-21 13:30:00|37.66|37.86|37.6|37.75|2046300|32.203
1477315800|2016-10-24 13:30:00|37.83|37.88|37.6|37.76|1215700|32.212
1477402200|2016-10-25 13:30:00|37.76|37.76|37.16|37.39|3604200|31.896
1477488600|2016-10-26 13:30:00|36.85|37.24|36.81|37.06|1835800|31.615
1477575000|2016-10-27 13:30:00|37.81|38.01|37.25|37.25|2175400|31.777
1477661400|2016-10-28 13:30:00|39.37|39.37|38.4|38.84|4655000|33.133
1477920600|2016-10-31 13:30:00|39.01|39.03|38.71|38.89|1943800|33.176
1478007000|2016-11-01 13:30:00|39.15|39.56|38.97|39.03|2748800|33.295
1478093400|2016-11-02 13:30:00|39.93|40.02|39.5|39.75|2325400|33.909
1478179800|2016-11-03 13:30:00|40.17|40.29|39.51|39.51|4011600|33.705
1478266200|2016-11-04 13:30:00|39.35|40|39.35|39.94|3324800|34.072
1478529000|2016-11-07 14:30:00|39.83|39.92|39.52|39.63|1791800|33.807
1478615400|2016-11-08 14:30:00|40.27|40.33|40.11|40.16|1973700|34.259
1478701800|2016-11-09 14:30:00|40.16|42.4|40.16|42.01|4739600|35.837
1478788200|2016-11-10 14:30:00|41.99|42.42|41.77|41.83|2494300|35.684
1478874600|2016-11-11 14:30:00|41.45|41.56|41.02|41.04|1375100|35.01
1479133800|2016-11-14 14:30:00|41.33|41.49|41.08|41.44|4212300|35.351
1479220200|2016-11-15 14:30:00|41.32|41.61|41.11|41.49|1731700|35.394
1479306600|2016-11-16 14:30:00|41.16|41.49|41.14|41.17|1532700|35.121
1479393000|2016-11-17 14:30:00|41.32|41.37|40.91|40.99|1878700|34.967
1479479400|2016-11-18 14:30:00|40.54|40.61|39.98|40.03|2216900|34.148
1479738600|2016-11-21 14:30:00|40.17|40.23|40.05|40.16|1171500|34.259
1479825000|2016-11-22 14:30:00|40.16|40.18|39.56|39.86|2904600|34.003
1479911400|2016-11-23 14:30:00|38.84|39.45|38.8|39.44|2412100|33.645
1480084200|2016-11-25 14:30:00|39.96|39.96|39.78|39.84|710700|33.986
1480343400|2016-11-28 14:30:00|39.83|39.92|39.69|39.73|1184400|33.892
1480429800|2016-11-29 14:30:00|40.24|40.65|40.11|40.44|2224800|34.498
1480516200|2016-11-30 14:30:00|40.73|40.75|40.19|40.2|1323100|34.293
1480602600|2016-12-01 14:30:00|39.95|39.99|39.63|39.72|1301400|33.884
1480689000|2016-12-02 14:30:00|39.66|40.33|39.57|40.02|1472700|34.14
1480948200|2016-12-05 14:30:00|40.58|40.92|40.52|40.91|1805800|34.899
1481034600|2016-12-06 14:30:00|40.25|40.76|40.11|40.66|1465400|34.686
1481121000|2016-12-07 14:30:00|40.67|40.68|40.01|40.52|2836400|34.566
1481207400|2016-12-08 14:30:00|39.78|39.92|39.54|39.77|3106200|33.927
1481293800|2016-12-09 14:30:00|40.21|40.54|40.17|40.4|1438700|34.464
1481553000|2016-12-12 14:30:00|40.2|40.65|40.17|40.59|1149100|34.626
1481639400|2016-12-13 14:30:00|40.95|41.32|40.88|40.92|1717400|34.908
1481725800|2016-12-14 14:30:00|40.16|40.34|39.62|39.62|1867900|33.799
1481812200|2016-12-15 14:30:00|39.59|39.61|39.31|39.47|1487400|33.671
1481898600|2016-12-16 14:30:00|38.56|38.9|38.45|38.54|3028200|32.877
1482157800|2016-12-19 14:30:00|39.01|39.28|38.67|38.74|1698900|33.048
1482244200|2016-12-20 14:30:00|39.4|39.43|38.71|38.86|3019100|33.15
1482330600|2016-12-21 14:30:00|39.25|39.82|39.03|39.43|3939100|33.637
1482417000|2016-12-22 14:30:00|39.83|39.97|39.48|39.54|1671100|33.73
1482503400|2016-12-23 14:30:00|39.34|39.6|39.31|39.47|867500|33.671
1482849000|2016-12-27 14:30:00|39.9|39.98|39.65|39.69|1149600|33.858
1482935400|2016-12-28 14:30:00|39.55|39.56|39.26|39.26|2055800|33.491
1483021800|2016-12-29 14:30:00|39.82|39.9|39.69|39.71|1945500|33.875
1483108200|2016-12-30 14:30:00|40.25|40.57|40.03|40.44|1866100|34.498
1483453800|2017-01-03 14:30:00|40.56|41.12|40.54|41.02|2701400|34.993
1483540200|2017-01-04 14:30:00|40.79|41.02|40.67|40.85|2819600|34.848
1483626600|2017-01-05 14:30:00|41.28|41.67|41.11|41.5|2828700|35.402
1483713000|2017-01-06 14:30:00|40.13|40.54|40.12|40.32|2609700|34.396
1483972200|2017-01-09 14:30:00|40.9|41.08|40.7|40.96|2358000|34.942
1484058600|2017-01-10 14:30:00|41.56|41.59|41|41.05|2008700|35.018
1484145000|2017-01-11 14:30:00|41.06|41.16|40.38|40.79|2266000|34.797
1484231400|2017-01-12 14:30:00|40.54|41.77|40.47|40.62|3864300|34.652
1484317800|2017-01-13 14:30:00|41.69|41.71|41.29|41.47|2553600|35.377
1484663400|2017-01-17 14:30:00|40.68|41.07|40.54|40.96|2536100|34.942
1484749800|2017-01-18 14:30:00|40.85|40.9|40.61|40.76|1357100|34.771
1484836200|2017-01-19 14:30:00|40.28|40.37|40|40.17|958600|34.268
1484922600|2017-01-20 14:30:00|40.42|40.58|40.23|40.35|988300|34.421
1485181800|2017-01-23 14:30:00|40.33|40.35|39.91|40.21|2106300|34.302
1485268200|2017-01-24 14:30:00|39.75|39.88|39.42|39.72|1541400|33.884
1485354600|2017-01-25 14:30:00|40.1|40.1|39.69|39.89|2435600|34.029
1485441000|2017-01-26 14:30:00|40|40.01|39.48|39.51|1720200|33.705
1485527400|2017-01-27 14:30:00|39.88|40.01|39.71|39.88|1365000|34.02
1485786600|2017-01-30 14:30:00|39.87|40.14|39.71|40|1785300|34.123
1485873000|2017-01-31 14:30:00|39.94|40.81|39.89|40.78|2496400|34.788
1485959400|2017-02-01 14:30:00|40.62|40.88|40.5|40.88|1563100|34.873
1486045800|2017-02-02 14:30:00|40.55|40.71|40.42|40.51|1057400|34.558
1486132200|2017-02-03 14:30:00|40.68|40.82|40.6|40.63|746000|34.66
1486391400|2017-02-06 14:30:00|40.37|40.68|40.37|40.64|789500|34.669
1486477800|2017-02-07 14:30:00|40.61|40.74|40.18|40.25|1120200|34.336
1486564200|2017-02-08 14:30:00|40.61|41.26|40.56|41.21|2386300|35.155
1486650600|2017-02-09 14:30:00|41.21|42.97|41.21|42.7|2412700|36.426
1486737000|2017-02-10 14:30:00|42.6|42.81|42.55|42.57|1160000|36.315
1486996200|2017-02-13 14:30:00|42.7|42.72|42.44|42.54|985000|36.29
1487082600|2017-02-14 14:30:00|42.84|42.93|42.53|42.76|1206100|36.477
1487169000|2017-02-15 14:30:00|42.75|43.45|42.75|43.35|1637100|36.981
1487255400|2017-02-16 14:30:00|43.6|43.72|43.41|43.54|962400|37.143
1487341800|2017-02-17 14:30:00|43.12|43.33|43.06|43.16|1811600|36.818
1487687400|2017-02-21 14:30:00|42.21|42.78|42.08|42.76|2857500|36.477
1487773800|2017-02-22 14:30:00|42.13|42.61|42.11|42.52|2316500|36.272
1487860200|2017-02-23 14:30:00|42.71|42.76|42.4|42.51|1491000|36.264
1487946600|2017-02-24 14:30:00|42.27|42.84|42.26|42.7|1786500|36.426
1488205800|2017-02-27 14:30:00|42.54|42.96|42.53|42.92|2874200|36.614
1488292200|2017-02-28 14:30:00|43|43.33|42.94|43.13|2527600|36.793
1488378600|2017-03-01 14:30:00|43.81|43.84|43.46|43.48|1525700|37.091
1488465000|2017-03-02 14:30:00|43.28|43.64|43.26|43.52|1166400|37.126
1488551400|2017-03-03 14:30:00|44.09|44.37|44.01|44.24|1298700|37.74
1488810600|2017-03-06 14:30:00|43.76|43.86|43.54|43.7|1023500|37.279
1488897000|2017-03-07 14:30:00|42.87|43.27|42.85|43.09|1718200|36.759
1488983400|2017-03-08 14:30:00|43.35|43.52|43.19|43.27|1015400|36.912
1489069800|2017-03-09 14:30:00|43.51|43.71|43.41|43.58|1335500|37.177
1489156200|2017-03-10 14:30:00|43.82|43.94|43.71|43.91|1161600|37.458
1489411800|2017-03-13 13:30:00|43.83|43.88|43.66|43.84|775100|37.399
1489498200|2017-03-14 13:30:00|43.64|43.78|43.56|43.63|582300|37.219
1489584600|2017-03-15 13:30:00|43.52|44.2|43.52|44.19|754500|37.697
1489671000|2017-03-16 13:30:00|44.31|44.58|44.16|44.57|1003400|38.021
1489757400|2017-03-17 13:30:00|44.17|44.5|44|44.3|1417700|37.791
1490016600|2017-03-20 13:30:00|44.55|44.74|44.36|44.51|1516000|37.97
1490103000|2017-03-21 13:30:00|44.96|45.07|44.34|44.36|1775500|37.842
1490189400|2017-03-22 13:30:00|44.76|44.88|44.55|44.67|1039000|38.107
1490275800|2017-03-23 13:30:00|44.69|45.13|44.44|44.51|1348900|37.97
1490362200|2017-03-24 13:30:00|44.76|44.82|44.5|44.63|2117000|38.072
1490621400|2017-03-27 13:30:00|45.32|45.49|45.25|45.38|2362400|38.712
1490707800|2017-03-28 13:30:00|45.24|45.95|45.18|45.35|2212600|38.687
1490794200|2017-03-29 13:30:00|45.24|45.47|45.22|45.27|1608500|38.618
1490880600|2017-03-30 13:30:00|45.03|45.18|44.77|44.85|1286300|38.26
1490967000|2017-03-31 13:30:00|44.97|45.3|44.86|45.25|1357900|38.601
1491226200|2017-04-03 13:30:00|44.88|45.2|44.8|45.14|782200|38.508
1491312600|2017-04-04 13:30:00|45.25|45.51|45.23|45.49|858500|38.806
1491399000|2017-04-05 13:30:00|45.54|45.69|45.19|45.28|1796000|38.627
1491485400|2017-04-06 13:30:00|45.63|45.66|45.17|45.31|1191600|38.653
1491571800|2017-04-07 13:30:00|44.92|45.09|44.79|44.81|1184400|38.226
1491831000|2017-04-10 13:30:00|44.84|44.93|44.57|44.58|666100|38.03
1491917400|2017-04-11 13:30:00|45.09|45.2|44.77|45.17|1193800|38.533
1492003800|2017-04-12 13:30:00|45.28|45.49|45.14|45.39|731900|38.721
1492090200|2017-04-13 13:30:00|45.26|45.86|45.21|45.65|1373400|38.943
1492435800|2017-04-17 13:30:00|45.5|45.81|45.48|45.53|1190900|38.84
1492522200|2017-04-18 13:30:00|44.82|44.87|44.27|44.45|1688300|37.919
1492608600|2017-04-19 13:30:00|44.4|44.47|44.25|44.31|1527300|37.799
1492695000|2017-04-20 13:30:00|44.75|45.03|44.59|44.79|1663500|38.209
1492781400|2017-04-21 13:30:00|44.24|44.28|43.97|44.09|1715700|37.612
1493040600|2017-04-24 13:30:00|46.11|46.16|45.72|45.9|3974000|39.156
1493127000|2017-04-25 13:30:00|46.43|46.49|46.19|46.4|1567400|39.582
1493213400|2017-04-26 13:30:00|46.29|46.62|46.29|46.42|950800|39.599
1493299800|2017-04-27 13:30:00|46.55|46.92|46.43|46.91|1162700|40.017
1493386200|2017-04-28 13:30:00|47.51|47.52|46.9|47.3|2167500|40.35
1493645400|2017-05-01 13:30:00|47.19|47.46|47.11|47.26|1319500|40.316
1493731800|2017-05-02 13:30:00|47.74|48.19|47.48|48.15|2683300|41.075
1493818200|2017-05-03 13:30:00|47.73|47.91|47.47|47.8|1649200|40.777
1493904600|2017-05-04 13:30:00|48.51|48.98|48.49|48.96|2901400|41.766
1493991000|2017-05-05 13:30:00|49.44|49.44|48.92|49.12|4180000|41.903
1494250200|2017-05-08 13:30:00|49.1|49.13|48.53|48.63|1533800|41.485
1494336600|2017-05-09 13:30:00|48.75|49.13|48.64|49.11|2286500|41.894
1494423000|2017-05-10 13:30:00|49.15|49.73|49.15|49.67|1576700|42.372
1494509400|2017-05-11 13:30:00|48.01|48.43|48|48.34|1076900|42.59|divid|1.577
1494595800|2017-05-12 13:30:00|48.72|49.33|48.61|49.21|1521900|43.356
1494855000|2017-05-15 13:30:00|49.05|49.64|49.01|49.41|1406100|43.532
1494941400|2017-05-16 13:30:00|50.19|50.24|49.91|50.21|4283500|44.237
1495027800|2017-05-17 13:30:00|50.11|50.2|49.4|49.4|3107300|43.523
1495114200|2017-05-18 13:30:00|49.1|49.38|48.93|49.15|3395300|43.303
1495200600|2017-05-19 13:30:00|49.35|49.52|49.19|49.31|1390000|43.444
1495459800|2017-05-22 13:30:00|49.41|49.45|49.11|49.16|951400|43.312
1495546200|2017-05-23 13:30:00|49.32|49.41|49|49.07|1835500|43.233
1495632600|2017-05-24 13:30:00|49.01|49.2|48.83|49.15|5230100|43.303
1495719000|2017-05-25 13:30:00|49.05|49.17|48.8|49.03|3157400|43.197
1495805400|2017-05-26 13:30:00|48.98|49.18|48.85|49|1071100|43.171
1496151000|2017-05-30 13:30:00|48.81|49.14|48.8|49.06|545000|43.224
1496237400|2017-05-31 13:30:00|49.6|49.9|49.39|49.59|938000|43.691
1496323800|2017-06-01 13:30:00|49.27|49.44|49.23|49.28|709300|43.418
1496410200|2017-06-02 13:30:00|49.89|50.18|49.83|50.01|971100|44.061
1496669400|2017-06-05 13:30:00|49.93|50.03|49.79|49.96|648100|44.017
1496755800|2017-06-06 13:30:00|49.55|49.71|49.11|49.2|1560400|43.347
1496842200|2017-06-07 13:30:00|48.95|49.08|48.22|48.34|7604400|42.59
1496928600|2017-06-08 13:30:00|48.35|48.39|48.05|48.1|2441600|42.378
1497015000|2017-06-09 13:30:00|47.83|48.32|47.77|48.2|989700|42.466
1497274200|2017-06-12 13:30:00|47.83|47.86|47.56|47.57|1423200|41.911
1497360600|2017-06-13 13:30:00|47.77|47.93|47.59|47.6|2124700|41.938
1497447000|2017-06-14 13:30:00|48.14|48.16|47.41|47.66|2033900|41.99
1497533400|2017-06-15 13:30:00|47.06|47.8|46.97|47.77|1324800|42.087
1497619800|2017-06-16 13:30:00|47.56|47.78|47.39|47.73|1511300|42.052
1497879000|2017-06-19 13:30:00|48.36|48.69|48.34|48.57|1211200|42.792
1497965400|2017-06-20 13:30:00|48.55|48.62|48.11|48.31|806300|42.563
1498051800|2017-06-21 13:30:00|47.86|48.66|47.85|48.6|1328000|42.819
1498138200|2017-06-22 13:30:00|48.97|50.02|48.95|49.61|5003500|43.708
1498224600|2017-06-23 13:30:00|49.49|49.49|49.12|49.33|3888900|43.462
1498483800|2017-06-26 13:30:00|49.8|49.87|49.56|49.59|1089600|43.691
1498570200|2017-06-27 13:30:00|49.32|49.61|49.29|49.29|613300|43.427
1498656600|2017-06-28 13:30:00|49.36|49.48|49.19|49.29|830300|43.427
1498743000|2017-06-29 13:30:00|48.73|48.73|47.95|48.16|1082100|42.431
1498829400|2017-06-30 13:30:00|48.39|48.49|47.76|47.91|1170800|42.211
1499088600|2017-07-03 13:30:00|47.77|47.95|47.66|47.8|359200|42.114
1499261400|2017-07-05 13:30:00|47.53|47.97|47.53|47.83|903600|42.14
1499347800|2017-07-06 13:30:00|47.15|47.43|46.98|47.22|1085700|41.603
1499434200|2017-07-07 13:30:00|47.49|47.94|47.39|47.9|851500|42.202
1499693400|2017-07-10 13:30:00|47.69|47.96|47.66|47.66|705100|41.99
1499779800|2017-07-11 13:30:00|47.61|47.92|47.55|47.8|574000|42.114
1499866200|2017-07-12 13:30:00|48.89|49.22|48.83|48.89|1157200|43.074
1499952600|2017-07-13 13:30:00|48.89|48.9|48.25|48.64|1486600|42.854
1500039000|2017-07-14 13:30:00|48.51|48.51|48.15|48.18|2757600|42.449
1500298200|2017-07-17 13:30:00|48.19|48.22|47.97|48.18|1958700|42.449
1500384600|2017-07-18 13:30:00|48.04|48.16|47.47|47.74|1977800|42.061
1500471000|2017-07-19 13:30:00|47.54|47.64|46.79|46.81|3670000|41.242
1500557400|2017-07-20 13:30:00|47.89|48.27|47.62|48.06|4911500|42.343
1500643800|2017-07-21 13:30:00|47.87|47.88|47.33|47.71|941600|42.034
1500903000|2017-07-24 13:30:00|47.71|47.85|47.52|47.71|1179700|42.034
1500989400|2017-07-25 13:30:00|48.71|48.75|48.03|48.07|914500|42.352
1501075800|2017-07-26 13:30:00|48.1|48.23|47.76|48.02|719100|42.308
1501162200|2017-07-27 13:30:00|48.07|48.09|47.68|48.09|1199300|42.369
1501248600|2017-07-28 13:30:00|47.53|48.04|47.51|47.56|1976600|41.902
1501507800|2017-07-31 13:30:00|47.56|48.2|47.34|47.36|1633600|41.726
1501594200|2017-08-01 13:30:00|47.31|47.36|46.94|47.04|1703900|41.444
1501680600|2017-08-02 13:30:00|47.58|47.67|47.27|47.48|685800|41.832
1501767000|2017-08-03 13:30:00|47.75|47.87|47.5|47.68|630800|42.008
1501853400|2017-08-04 13:30:00|48.12|48.3|47.87|48.08|1172700|42.36
1502112600|2017-08-07 13:30:00|48.04|48.17|47.89|47.97|575200|42.264
1502199000|2017-08-08 13:30:00|48.08|48.35|47.83|47.92|797500|42.22
1502285400|2017-08-09 13:30:00|47.39|47.75|47.2|47.75|1424800|42.07
1502371800|2017-08-10 13:30:00|47.47|47.52|47.19|47.41|1322200|41.77
1502458200|2017-08-11 13:30:00|47.59|47.75|47.43|47.55|718000|41.894
1502717400|2017-08-14 13:30:00|47.81|47.91|47.72|47.73|451300|42.052
1502803800|2017-08-15 13:30:00|47.82|48.03|47.67|47.83|440300|42.14
1502890200|2017-08-16 13:30:00|48.26|48.46|48.24|48.43|1313700|42.669
1502976600|2017-08-17 13:30:00|48.72|48.82|48.08|48.08|572200|42.36
1503063000|2017-08-18 13:30:00|48.08|48.39|47.94|48.19|573300|42.457
1503322200|2017-08-21 13:30:00|48.27|48.38|48.1|48.22|514000|42.484
1503408600|2017-08-22 13:30:00|48.29|48.51|48.29|48.46|451100|42.695
1503495000|2017-08-23 13:30:00|48.37|48.38|48.18|48.24|674400|42.501
1503581400|2017-08-24 13:30:00|48.5|48.65|48.34|48.43|668000|42.669
1503667800|2017-08-25 13:30:00|48.43|48.95|48.43|48.7|627500|42.907
1503927000|2017-08-28 13:30:00|49.05|49.1|48.83|49.02|890100|43.189
1504013400|2017-08-29 13:30:00|48.7|49.2|48.67|48.96|459500|43.136
1504099800|2017-08-30 13:30:00|48.44|48.48|48.07|48.19|758200|42.457
1504186200|2017-08-31 13:30:00|48.36|48.84|48.33|48.84|828900|43.03
1504272600|2017-09-01 13:30:00|49.36|49.43|49.07|49.31|806700|43.444
1504618200|2017-09-05 13:30:00|48.75|48.96|48.55|48.81|806900|43.004
1504704600|2017-09-06 13:30:00|49.04|49.46|49|49.42|852900|43.541
1504791000|2017-09-07 13:30:00|49.54|49.57|49|49.32|1094100|43.453
1504877400|2017-09-08 13:30:00|49.42|49.63|49.37|49.37|1313900|43.497
1505136600|2017-09-11 13:30:00|48.89|48.98|48.38|48.74|1528800|42.942
1505223000|2017-09-12 13:30:00|49.06|49.2|48.83|48.83|916800|43.021
1505309400|2017-09-13 13:30:00|48.85|48.99|48.39|48.51|922300|42.739
1505395800|2017-09-14 13:30:00|48.5|48.86|48.48|48.72|1114300|42.924
1505482200|2017-09-15 13:30:00|48.83|48.95|48.43|48.43|2378600|42.669
1505741400|2017-09-18 13:30:00|48.71|48.74|48.47|48.64|1183600|42.854
1505827800|2017-09-19 13:30:00|49.39|49.4|49.05|49.1|858000|43.259
1505914200|2017-09-20 13:30:00|49.35|49.42|48.84|49.08|1236500|43.242
1506000600|2017-09-21 13:30:00|50.08|50.25|49.94|49.95|854700|44.008
1506087000|2017-09-22 13:30:00|50.51|50.65|50.15|50.34|774800|44.352
1506346200|2017-09-25 13:30:00|49.98|50.2|49.91|49.97|489000|44.026
1506432600|2017-09-26 13:30:00|49.68|49.74|49.5|49.55|608000|43.656
1506519000|2017-09-27 13:30:00|49.43|49.84|49.41|49.79|871300|43.867
1506605400|2017-09-28 13:30:00|49.56|49.58|49.33|49.4|622300|43.523
1506691800|2017-09-29 13:30:00|49.38|49.81|49.23|49.79|1149500|43.867
1506951000|2017-10-02 13:30:00|49.77|49.97|49.7|49.77|1167000|43.849
1507037400|2017-10-03 13:30:00|49.83|49.93|49.63|49.8|948900|43.876
1507123800|2017-10-04 13:30:00|50.01|50.11|49.91|50.03|400900|44.079
1507210200|2017-10-05 13:30:00|49.68|50.62|49.67|50.61|3692200|44.59
1507296600|2017-10-06 13:30:00|50.37|50.64|50.36|50.57|1776300|44.554
1507555800|2017-10-09 13:30:00|50.31|50.54|50.16|50.42|866800|44.422
1507642200|2017-10-10 13:30:00|50.24|50.24|49.77|50.1|1126900|44.14
1507728600|2017-10-11 13:30:00|50|50.06|49.66|49.73|2738300|43.814
1507815000|2017-10-12 13:30:00|49.71|49.89|49.61|49.74|1333200|43.823
1507901400|2017-10-13 13:30:00|49.71|49.72|49.45|49.49|702200|43.603
1508160600|2017-10-16 13:30:00|49.84|49.94|49.49|49.63|544700|43.726
1508247000|2017-10-17 13:30:00|49.4|49.63|49.21|49.59|447200|43.691
1508333400|2017-10-18 13:30:00|49.57|49.75|49.48|49.53|511000|43.638
1508419800|2017-10-19 13:30:00|49.92|50.04|49.76|50.02|457500|44.07
1508506200|2017-10-20 13:30:00|49.77|49.81|49.33|49.51|917200|43.62
1508765400|2017-10-23 13:30:00|49.56|49.72|49.51|49.62|3611000|43.717
1508851800|2017-10-24 13:30:00|49.32|49.35|48.78|49.01|1568200|43.18
1508938200|2017-10-25 13:30:00|48.63|48.67|47.23|47.67|3234700|41.999
1509024600|2017-10-26 13:30:00|47.9|47.95|47.48|47.54|2456600|41.885
1509111000|2017-10-27 13:30:00|47.91|48.01|47.47|47.53|2367300|41.876
1509370200|2017-10-30 13:30:00|47.34|47.66|47.23|47.43|1308600|41.788
1509456600|2017-10-31 13:30:00|47.53|47.57|47.14|47.28|1099700|41.656
1509543000|2017-11-01 13:30:00|46.98|47.15|46.37|46.48|1588800|40.951
1509629400|2017-11-02 13:30:00|45.88|46.39|45.81|46.22|1958300|40.722
1509715800|2017-11-03 13:30:00|46.03|46.08|45.71|45.74|805400|40.299
1509978600|2017-11-06 14:30:00|46.12|46.19|45.97|46.07|1238700|40.59
1510065000|2017-11-07 14:30:00|45.52|45.7|45.36|45.58|571300|40.158
1510151400|2017-11-08 14:30:00|45.77|46.01|45.58|45.88|825800|40.422
1510237800|2017-11-09 14:30:00|45.34|45.52|45.07|45.42|1648600|40.017
1510324200|2017-11-10 14:30:00|45.01|45.12|44.9|45|1525500|39.647
1510583400|2017-11-13 14:30:00|44.4|44.78|44.36|44.64|646500|39.33
1510669800|2017-11-14 14:30:00|44.56|44.68|44.38|44.65|610900|39.339
1510756200|2017-11-15 14:30:00|44.47|44.77|44.45|44.66|812800|39.347
1510842600|2017-11-16 14:30:00|44.5|44.81|44.49|44.65|1053000|39.339
1510929000|2017-11-17 14:30:00|44.56|44.72|44.4|44.54|661400|39.242
1511188200|2017-11-20 14:30:00|44.62|44.66|44.32|44.32|613700|39.048
1511274600|2017-11-21 14:30:00|44.44|45|44.44|44.79|858500|39.462
1511361000|2017-11-22 14:30:00|45.45|45.63|45.12|45.37|968700|39.973
1511533800|2017-11-24 14:30:00|45.98|46.25|45.82|46.1|523800|40.616
1511793000|2017-11-27 14:30:00|46.11|46.19|45.58|45.61|1209700|40.184
1511879400|2017-11-28 14:30:00|46|46.07|45.8|45.84|2235500|40.387
1511965800|2017-11-29 14:30:00|45.84|46|45.53|45.7|930200|40.264
1512052200|2017-11-30 14:30:00|45.73|45.8|45.48|45.64|835000|40.211
1512138600|2017-12-01 14:30:00|44.71|44.9|44.49|44.62|1767500|39.312
1512397800|2017-12-04 14:30:00|44.35|44.52|44.15|44.16|1538500|38.907
1512484200|2017-12-05 14:30:00|43.62|43.81|43.43|43.51|1150200|38.334
1512570600|2017-12-06 14:30:00|43.22|43.41|43.1|43.17|1495100|38.035
1512657000|2017-12-07 14:30:00|42.97|43.42|42.93|43.29|1178200|38.14
1512743400|2017-12-08 14:30:00|42.91|43.28|42.86|43.24|923000|38.096
1513002600|2017-12-11 14:30:00|43.36|43.79|43.3|43.7|1483900|38.502
1513089000|2017-12-12 14:30:00|43.85|44.05|43.82|43.96|835200|38.731
1513175400|2017-12-13 14:30:00|44.07|44.07|43.57|43.92|1108600|38.695
1513261800|2017-12-14 14:30:00|43.95|43.98|43.01|43.09|2169200|37.964
1513348200|2017-12-15 14:30:00|43.14|43.4|43.04|43.17|1748900|38.035
1513607400|2017-12-18 14:30:00|43.96|44.05|43.45|43.49|1587300|38.317
1513693800|2017-12-19 14:30:00|43.4|43.52|43.13|43.18|1664200|38.043
1513780200|2017-12-20 14:30:00|43.44|43.52|43.03|43.03|1174200|37.911
1513866600|2017-12-21 14:30:00|43.06|43.3|42.94|42.95|1037600|37.841
1513953000|2017-12-22 14:30:00|42.95|43.04|42.8|42.95|792800|37.841
1514298600|2017-12-26 14:30:00|42.89|43.16|42.83|42.86|708700|37.761
1514385000|2017-12-27 14:30:00|43.03|43.24|42.95|43.11|748500|37.982
1514471400|2017-12-28 14:30:00|43.19|43.25|42.96|43.06|628800|37.938
1514557800|2017-12-29 14:30:00|43.23|43.24|42.99|43|541500|37.885
1514903400|2018-01-02 14:30:00|42.97|43.39|42.92|43.32|926800|38.167
1514989800|2018-01-03 14:30:00|43.44|43.48|43.2|43.2|1124000|38.061
1515076200|2018-01-04 14:30:00|44.17|44.32|43.87|43.9|1160100|38.678
1515162600|2018-01-05 14:30:00|44.7|44.81|44.48|44.67|1369200|39.356
1515421800|2018-01-08 14:30:00|44.58|44.62|44.25|44.6|856400|39.294
1515508200|2018-01-09 14:30:00|44.37|44.46|44.02|44.34|1912000|39.065
1515594600|2018-01-10 14:30:00|43.93|44.07|43.67|43.72|987000|38.519
1515681000|2018-01-11 14:30:00|43.75|44.07|43.72|44.01|1641600|38.775
1515767400|2018-01-12 14:30:00|44.43|44.78|44.38|44.78|1659800|39.453
1516113000|2018-01-16 14:30:00|44.58|45.11|44.57|44.91|2660100|39.568
1516199400|2018-01-17 14:30:00|44.81|44.81|44.52|44.6|912900|39.294
1516285800|2018-01-18 14:30:00|44.51|44.57|44.18|44.51|1864700|39.215
1516372200|2018-01-19 14:30:00|44.63|44.76|44.44|44.6|1897900|39.294
1516631400|2018-01-22 14:30:00|42.84|43.35|42.69|43.2|8594000|38.061
1516717800|2018-01-23 14:30:00|44.08|44.08|43.48|43.74|3066100|38.537
1516804200|2018-01-24 14:30:00|44.62|44.86|44.46|44.55|3048200|39.25
1516890600|2018-01-25 14:30:00|45.09|45.17|44.86|44.99|1991000|39.638
1516977000|2018-01-26 14:30:00|45.65|45.86|45.44|45.76|2153100|40.316
1517236200|2018-01-29 14:30:00|44.86|45.37|44.71|45.32|2333000|39.929
1517322600|2018-01-30 14:30:00|45.02|45.12|44.58|44.81|1741400|39.479
1517409000|2018-01-31 14:30:00|44.62|44.62|43.74|43.93|1779900|38.704
1517495400|2018-02-01 14:30:00|43.78|44.09|43.67|43.8|1989700|38.59
1517581800|2018-02-02 14:30:00|43.53|43.66|43.2|43.22|4186000|38.079
1517841000|2018-02-05 14:30:00|42.94|43.08|41.36|41.55|5313500|36.607
1517927400|2018-02-06 14:30:00|41.65|42.41|41.58|42.11|4110100|37.101
1518013800|2018-02-07 14:30:00|40.6|41.11|40.37|40.39|3585700|35.585
1518100200|2018-02-08 14:30:00|40.25|40.41|39.5|39.5|3135400|34.801
1518186600|2018-02-09 14:30:00|39.41|39.48|38.14|38.98|3938000|34.343
1518445800|2018-02-12 14:30:00|39.54|39.7|39.39|39.59|2909300|34.88
1518532200|2018-02-13 14:30:00|39.39|39.53|39.19|39.4|3410400|34.713
1518618600|2018-02-14 14:30:00|39.26|39.87|39.2|39.86|2922800|35.118
1518705000|2018-02-15 14:30:00|39.77|39.85|39.51|39.72|1639000|34.995
1518791400|2018-02-16 14:30:00|39.98|40.28|39.87|39.91|3295400|35.162
1519137000|2018-02-20 14:30:00|39.72|39.87|39.54|39.55|847900|34.845
1519223400|2018-02-21 14:30:00|39.88|40.16|39.51|39.51|1453500|34.81
1519309800|2018-02-22 14:30:00|39.9|40.08|39.67|39.85|1677300|35.11
1519396200|2018-02-23 14:30:00|39.79|40.24|39.73|40.13|928100|35.356
1519655400|2018-02-26 14:30:00|40.39|40.49|40.26|40.47|771800|35.656
1519741800|2018-02-27 14:30:00|40.34|40.37|39.82|39.82|828200|35.083
1519828200|2018-02-28 14:30:00|39.82|40.02|39.25|39.25|876700|34.581
1519914600|2018-03-01 14:30:00|39.22|39.54|38.84|39.19|1436300|34.528
1520001000|2018-03-02 14:30:00|39.22|39.34|38.94|39.26|1263100|34.59
1520260200|2018-03-05 14:30:00|39.4|40|39.38|39.9|681900|35.154
1520346600|2018-03-06 14:30:00|39.73|39.75|39.35|39.5|950100|34.801
1520433000|2018-03-07 14:30:00|39.49|39.92|39.4|39.9|1061200|35.154
1520519400|2018-03-08 14:30:00|39.95|40.21|39.85|40|1115200|35.242
1520605800|2018-03-09 14:30:00|40.23|40.51|40.2|40.39|1311700|35.585
1520861400|2018-03-12 13:30:00|40.42|40.73|40.4|40.65|1955200|35.814
1520947800|2018-03-13 13:30:00|40.6|40.69|40.28|40.4|1261100|35.594
1521034200|2018-03-14 13:30:00|40.6|40.66|40.27|40.45|948000|35.638
1521120600|2018-03-15 13:30:00|40.75|41.04|40.53|40.55|1033100|35.726
1521207000|2018-03-16 13:30:00|40.54|40.96|40.5|40.96|2030500|36.087
1521466200|2018-03-19 13:30:00|41.18|41.21|40.53|40.75|998600|35.902
1521552600|2018-03-20 13:30:00|40.11|40.45|40.08|40.28|848000|35.488
1521639000|2018-03-21 13:30:00|40.05|40.16|39.77|39.91|1288700|35.162
1521725400|2018-03-22 13:30:00|39.4|39.84|39.32|39.43|1712500|34.739
1521811800|2018-03-23 13:30:00|39.57|39.57|39.15|39.33|2323300|34.651
1522071000|2018-03-26 13:30:00|39.82|40|39.17|39.99|1932200|35.233
1522157400|2018-03-27 13:30:00|39.88|39.88|39.19|39.34|1487200|34.66
1522243800|2018-03-28 13:30:00|39.82|40.28|39.77|39.96|1833500|35.206
1522330200|2018-03-29 13:30:00|40.18|40.28|40.01|40.08|1030100|35.312
1522675800|2018-04-02 13:30:00|40.03|40.15|39.3|39.47|943300|34.775
1522762200|2018-04-03 13:30:00|39.6|39.61|39.24|39.53|1093100|34.828
1522848600|2018-04-04 13:30:00|39.71|40.1|39.61|40.1|650300|35.33
1522935000|2018-04-05 13:30:00|40.25|40.47|40.17|40.22|979500|35.435
1523021400|2018-04-06 13:30:00|40.46|40.65|40|40.15|1058000|35.374
1523280600|2018-04-09 13:30:00|40.87|41.05|40.69|40.73|1198600|35.885
1523367000|2018-04-10 13:30:00|41.25|41.5|40.99|41.22|1088700|36.317
1523453400|2018-04-11 13:30:00|40.87|41.06|40.73|40.76|697600|35.911
1523539800|2018-04-12 13:30:00|40.85|40.99|40.76|40.93|586400|36.061
1523626200|2018-04-13 13:30:00|40.72|40.75|40.44|40.56|917600|35.735
1523885400|2018-04-16 13:30:00|40.71|40.85|40.47|40.75|778100|35.902
1523971800|2018-04-17 13:30:00|40.97|41.08|40.92|40.96|1253100|36.087
1524058200|2018-04-18 13:30:00|40.94|40.96|40.55|40.66|2586900|35.823
1524144600|2018-04-19 13:30:00|40.57|40.6|40.14|40.16|1610600|35.383
1524231000|2018-04-20 13:30:00|40.09|40.14|39.91|39.96|1393100|35.206
1524490200|2018-04-23 13:30:00|40.25|40.27|39.95|39.95|811100|35.198
1524576600|2018-04-24 13:30:00|39.93|40.07|39.56|39.75|1050800|35.021
1524663000|2018-04-25 13:30:00|40.12|40.39|39.93|40.11|1178800|35.339
1524749400|2018-04-26 13:30:00|40.38|40.51|40.07|40.36|922500|35.559
1524835800|2018-04-27 13:30:00|39.17|39.68|38.8|39.6|1930000|34.889
1525095000|2018-04-30 13:30:00|39.53|39.92|39.22|39.32|1070700|34.643
1525181400|2018-05-01 13:30:00|38.99|39.27|38.91|39.13|974900|34.475
1525267800|2018-05-02 13:30:00|39.3|39.39|38.8|38.95|1737500|34.317
1525354200|2018-05-03 13:30:00|39.32|39.35|38.88|39.12|2726700|34.466
1525440600|2018-05-04 13:30:00|38.82|39.22|38.71|39.22|812000|34.554
1525699800|2018-05-07 13:30:00|39.28|39.48|39.11|39.38|1037100|34.695
1525786200|2018-05-08 13:30:00|39.11|39.17|38.65|38.66|1060100|34.061
1525872600|2018-05-09 13:30:00|37.54|37.67|37.43|37.63|1426300|34.83|divid|1.861
1525959000|2018-05-10 13:30:00|37.62|37.84|37.47|37.83|694000|35.015
1526045400|2018-05-11 13:30:00|38.02|38.72|37.89|38.38|1176600|35.524
1526304600|2018-05-14 13:30:00|38.72|38.74|38.41|38.53|965300|35.663
1526391000|2018-05-15 13:30:00|38.21|38.4|38.05|38.15|668600|35.312
1526477400|2018-05-16 13:30:00|38.44|38.61|38.34|38.5|680000|35.636
1526563800|2018-05-17 13:30:00|38.86|39.06|38.73|38.89|986100|35.996
1526650200|2018-05-18 13:30:00|39.11|39.28|38.87|38.88|1302800|35.987
1526909400|2018-05-21 13:30:00|39.01|39.04|38.71|38.79|1127800|35.904
1526995800|2018-05-22 13:30:00|39.03|39.17|38.86|38.93|991200|36.034
1527082200|2018-05-23 13:30:00|38.73|38.83|38.24|38.61|1495400|35.737
1527168600|2018-05-24 13:30:00|38.76|38.79|38.36|38.64|1348500|35.765
1527255000|2018-05-25 13:30:00|38.25|38.4|38.13|38.28|561200|35.432
1527600600|2018-05-29 13:30:00|37.86|38.25|37.67|37.85|851000|35.034
1527687000|2018-05-30 13:30:00|38.49|38.67|38.23|38.59|1224500|35.719
1527773400|2018-05-31 13:30:00|38.28|38.44|37.98|38.27|1413200|35.423
1527859800|2018-06-01 13:30:00|38.95|39|38.66|38.79|863500|35.904
1528119000|2018-06-04 13:30:00|38.97|38.98|38.68|38.85|674100|35.959
1528205400|2018-06-05 13:30:00|38.84|38.89|38.45|38.45|1500400|35.589
1528291800|2018-06-06 13:30:00|38.35|38.67|38.14|38.66|3285700|35.784
1528378200|2018-06-07 13:30:00|38.97|39.15|38.67|38.83|4686200|35.941
1528464600|2018-06-08 13:30:00|38.96|39.12|38.83|38.99|4210800|36.089
1528723800|2018-06-11 13:30:00|39.15|39.53|39.09|39.28|4564400|36.357
1528810200|2018-06-12 13:30:00|39.04|39.15|38.59|38.59|3844800|35.719
1528896600|2018-06-13 13:30:00|38.99|39|38.53|38.6|4434400|35.728
1528983000|2018-06-14 13:30:00|39.23|39.29|38.95|38.98|5031900|36.08
1529069400|2018-06-15 13:30:00|40.06|40.18|39.67|39.94|7965700|36.968
1529328600|2018-06-18 13:30:00|39.58|39.65|39.3|39.59|2029400|36.644
1529415000|2018-06-19 13:30:00|39.02|39.28|38.97|39.15|2551800|36.237
1529501400|2018-06-20 13:30:00|39.54|39.67|39.35|39.44|4482400|36.506
1529587800|2018-06-21 13:30:00|39.52|39.64|38.97|39.03|7376100|36.126
1529674200|2018-06-22 13:30:00|39.83|40.2|39.81|40|3952300|37.024
1529933400|2018-06-25 13:30:00|40.74|40.85|40.31|40.5|3178300|37.487
1530019800|2018-06-26 13:30:00|40.45|40.45|40.18|40.19|1741800|37.2
1530106200|2018-06-27 13:30:00|40.25|40.33|39.58|39.61|1387400|36.663
1530192600|2018-06-28 13:30:00|39.57|39.72|39.48|39.71|2888000|36.755
1530279000|2018-06-29 13:30:00|40.26|40.3|39.96|40.01|4125900|37.033
1530538200|2018-07-02 13:30:00|39.8|40.06|39.71|40|2890100|37.024
1530624600|2018-07-03 13:30:00|40.71|40.87|40.61|40.67|2037800|37.644
1530797400|2018-07-05 13:30:00|41.88|42.35|41.79|42.04|4335900|38.912
1530883800|2018-07-06 13:30:00|42.46|42.61|42.32|42.48|3657300|39.319
1531143000|2018-07-09 13:30:00|42.14|42.18|41.67|41.67|2179600|38.57
1531229400|2018-07-10 13:30:00|42.01|42.16|41.85|42.11|2053000|38.977
1531315800|2018-07-11 13:30:00|41.75|41.89|41.46|41.53|1396400|38.44
1531402200|2018-07-12 13:30:00|42.02|42.23|41.91|42.03|1212900|38.903
1531488600|2018-07-13 13:30:00|41.87|41.96|41.79|41.93|1145300|38.81
1531747800|2018-07-16 13:30:00|41.85|41.95|41.74|41.75|1418000|38.644
1531834200|2018-07-17 13:30:00|41.6|42.07|41.58|41.94|3052200|38.82
1531920600|2018-07-18 13:30:00|42.31|42.34|42.06|42.07|2149600|38.94
1532007000|2018-07-19 13:30:00|41.83|42.08|41.75|41.91|976700|38.792
1532093400|2018-07-20 13:30:00|42.06|42.59|42.03|42.35|1536900|39.199
1532352600|2018-07-23 13:30:00|42.26|42.4|42.19|42.28|510400|39.134
1532439000|2018-07-24 13:30:00|42.47|42.75|42.45|42.63|987900|39.458
1532525400|2018-07-25 13:30:00|42.74|43.28|42.6|43.2|1894400|39.986
1532611800|2018-07-26 13:30:00|42.99|43.22|42.95|43.03|1890100|39.828
1532698200|2018-07-27 13:30:00|43.35|43.45|43.2|43.37|872800|40.143
1532957400|2018-07-30 13:30:00|43.15|43.42|42.67|42.93|2063800|39.736
1533043800|2018-07-31 13:30:00|43.04|43.65|43.04|43.36|1761200|40.134
1533130200|2018-08-01 13:30:00|44.26|44.36|43.86|43.86|1636200|40.597
1533216600|2018-08-02 13:30:00|43.27|43.53|43.14|43.51|1569700|40.273
1533303000|2018-08-03 13:30:00|42.64|43.06|42.55|43.01|1011800|39.81
1533562200|2018-08-06 13:30:00|42.53|42.65|42.34|42.39|1012000|39.236
1533648600|2018-08-07 13:30:00|42.97|43.15|42.66|42.67|1224800|39.495
1533735000|2018-08-08 13:30:00|42.66|42.92|42.31|42.49|2370100|39.329
1533821400|2018-08-09 13:30:00|42.52|42.54|41.84|41.92|3728900|38.801
1533907800|2018-08-10 13:30:00|42.36|42.45|41.08|41.57|4399500|38.477
1534167000|2018-08-13 13:30:00|42.17|42.23|41.4|41.51|5512000|38.422
1534253400|2018-08-14 13:30:00|41.61|41.63|41.12|41.3|4339400|38.227
1534339800|2018-08-15 13:30:00|41.11|41.2|40.26|40.4|5629900|37.394
1534426200|2018-08-16 13:30:00|40.97|41.33|40.75|41.25|5367200|38.181
1534512600|2018-08-17 13:30:00|41.57|42.11|41.54|42.04|2952700|38.912
1534771800|2018-08-20 13:30:00|41.86|42.22|41.86|42.22|826400|39.079
1534858200|2018-08-21 13:30:00|43.12|43.14|42.75|42.88|3465500|39.69
1534944600|2018-08-22 13:30:00|43.44|43.46|43.15|43.24|2525400|40.023
1535031000|2018-08-23 13:30:00|43.1|43.28|43.05|43.07|711600|39.865
1535117400|2018-08-24 13:30:00|43.22|43.6|43.2|43.58|1161700|40.338
1535376600|2018-08-27 13:30:00|43.37|43.61|43.35|43.49|782800|40.254
1535463000|2018-08-28 13:30:00|43.55|43.76|43.48|43.6|1193400|40.356
1535549400|2018-08-29 13:30:00|43.59|43.94|43.51|43.9|887800|40.634
1535635800|2018-08-30 13:30:00|43.26|43.6|43.24|43.51|461100|40.273
1535722200|2018-08-31 13:30:00|42.97|43.23|42.71|42.85|644800|39.662
1536067800|2018-09-04 13:30:00|42.29|42.48|42.17|42.42|775500|39.264
1536154200|2018-09-05 13:30:00|42.34|42.37|42.12|42.18|634100|39.042
1536240600|2018-09-06 13:30:00|42.19|42.31|41.96|42.14|797800|39.005
1536327000|2018-09-07 13:30:00|42|42.3|41.96|42.09|654400|38.958
1536586200|2018-09-10 13:30:00|42.74|42.84|42.51|42.64|983100|39.467
1536672600|2018-09-11 13:30:00|42.28|42.53|42.22|42.47|489600|39.31
1536759000|2018-09-12 13:30:00|42.93|43.46|42.93|43.34|727900|40.115
1536845400|2018-09-13 13:30:00|44.02|44.4|44.02|44.39|1576500|41.087
1536931800|2018-09-14 13:30:00|44.05|44.16|43.77|43.81|1355900|40.55
1537191000|2018-09-17 13:30:00|43.87|43.98|43.75|43.75|880500|40.495
1537277400|2018-09-18 13:30:00|43.55|43.98|43.51|43.96|959100|40.689
1537363800|2018-09-19 13:30:00|43.78|43.99|43.77|43.9|800000|40.634
1537450200|2018-09-20 13:30:00|43.68|44.16|43.68|44.15|1086200|40.865
1537536600|2018-09-21 13:30:00|43.62|43.98|43.55|43.55|1588200|40.31
1537795800|2018-09-24 13:30:00|43.55|43.6|43.2|43.4|1226100|40.171
1537882200|2018-09-25 13:30:00|43.8|43.95|43.65|43.71|906200|40.458
1537968600|2018-09-26 13:30:00|43.94|44.49|43.92|44.3|1658900|41.004
1538055000|2018-09-27 13:30:00|44.71|45.12|44.37|44.84|2933600|41.504
1538141400|2018-09-28 13:30:00|44.34|44.7|44.32|44.67|3037900|41.346
1538400600|2018-10-01 13:30:00|45.05|45.23|44.77|45|2353700|41.652
1538487000|2018-10-02 13:30:00|44.47|44.6|44.31|44.58|740900|41.263
1538573400|2018-10-03 13:30:00|44.79|44.79|44.49|44.62|757700|41.3
1538659800|2018-10-04 13:30:00|44.15|44.32|43.77|44.1|1417500|40.819
1538746200|2018-10-05 13:30:00|44.04|44.09|43.61|43.65|793200|40.402
1539005400|2018-10-08 13:30:00|43.32|43.58|43.26|43.45|503100|40.217
1539091800|2018-10-09 13:30:00|43.15|43.74|43.01|43.59|1028900|40.347
1539178200|2018-10-10 13:30:00|44.48|44.51|43.69|43.69|1181300|40.439
1539264600|2018-10-11 13:30:00|44.03|44.21|43.37|43.68|1628400|40.43
1539351000|2018-10-12 13:30:00|42.98|43.08|42.41|42.89|1909400|39.699
1539610200|2018-10-15 13:30:00|43.39|43.71|43.33|43.43|1094600|40.199
1539696600|2018-10-16 13:30:00|44|44.35|43.89|44.35|863200|41.05
1539783000|2018-10-17 13:30:00|44.55|44.84|44.32|44.68|975800|41.356
1539869400|2018-10-18 13:30:00|44.82|45.01|44.37|44.45|732400|41.143
1539955800|2018-10-19 13:30:00|44.64|44.91|44.54|44.57|1646500|41.254
1540215000|2018-10-22 13:30:00|44.62|44.64|44.26|44.54|574400|41.226
1540301400|2018-10-23 13:30:00|44.1|44.66|43.83|44.41|1174500|41.106
1540387800|2018-10-24 13:30:00|43.66|43.74|42.25|42.25|2411300|39.107
1540474200|2018-10-25 13:30:00|42.16|43.25|42.02|43.08|2631900|39.875
1540560600|2018-10-26 13:30:00|42.12|42.9|41.92|42.6|1999100|39.43
1540819800|2018-10-29 13:30:00|42.68|42.72|42.06|42.29|2167300|39.144
1540906200|2018-10-30 13:30:00|42.52|43.23|42.39|43.23|4345100|40.014
1540992600|2018-10-31 13:30:00|44.89|45.04|44.55|44.72|1837900|41.393
1541079000|2018-11-01 13:30:00|45.1|45.2|44.6|45.13|1066200|41.772
1541165400|2018-11-02 13:30:00|44.8|45|43.94|44.16|848900|40.874
1541428200|2018-11-05 14:30:00|44.99|45.08|44.62|44.78|1722500|41.448
1541514600|2018-11-06 14:30:00|44.4|44.64|44.2|44.62|1390100|41.3
1541601000|2018-11-07 14:30:00|45.15|45.37|45.09|45.33|1576100|41.957
1541687400|2018-11-08 14:30:00|45.18|45.43|44.89|44.98|1096500|41.633
1541773800|2018-11-09 14:30:00|45.35|45.62|45.31|45.59|725400|42.198
1542033000|2018-11-12 14:30:00|44.87|45.03|44.54|44.61|727900|41.291
1542119400|2018-11-13 14:30:00|45.02|45.3|44.76|44.9|1362700|41.559
1542205800|2018-11-14 14:30:00|45.3|45.4|44.85|45.08|842100|41.726
1542292200|2018-11-15 14:30:00|44.09|44.64|43.86|44.57|1067000|41.254
1542378600|2018-11-16 14:30:00|44.87|45.3|44.77|45.1|1229600|41.744
1542637800|2018-11-19 14:30:00|45.35|45.37|44.61|44.94|1300800|41.596
1542724200|2018-11-20 14:30:00|44.86|45.1|44.65|44.67|1205600|41.346
1542810600|2018-11-21 14:30:00|44.66|44.94|44.51|44.77|857800|41.439
1542983400|2018-11-23 14:30:00|44.73|45.15|44.73|44.92|447000|41.578
1543242600|2018-11-26 14:30:00|44.78|44.89|44.53|44.76|537500|41.43
1543329000|2018-11-27 14:30:00|44.46|44.68|44.22|44.68|454700|41.356
1543415400|2018-11-28 14:30:00|44.87|45.55|44.66|45.55|926900|42.161
1543501800|2018-11-29 14:30:00|44.91|45.12|44.81|45.05|855800|41.698
1543588200|2018-11-30 14:30:00|45.18|45.35|44.99|45.35|886800|41.976
1543847400|2018-12-03 14:30:00|44.39|44.63|44.22|44.55|1133000|41.235
1543933800|2018-12-04 14:30:00|45.19|45.36|44|44.14|1519900|40.856
1544106600|2018-12-06 14:30:00|43.44|43.82|42.66|43.71|1308100|40.458
1544193000|2018-12-07 14:30:00|43.72|44|43.36|43.48|827000|40.245
1544452200|2018-12-10 14:30:00|44.15|44.38|43.51|44.17|1198100|40.884
1544538600|2018-12-11 14:30:00|44.71|44.72|44.1|44.32|1338900|41.022
1544625000|2018-12-12 14:30:00|45.28|45.56|45.14|45.15|1358300|41.791
1544711400|2018-12-13 14:30:00|44.51|44.89|44.34|44.89|1283400|41.55
1544797800|2018-12-14 14:30:00|44.03|44.27|44|44.05|1346200|40.773
1545057000|2018-12-17 14:30:00|43.93|44.05|43.44|43.58|1345700|40.338
1545143400|2018-12-18 14:30:00|43.48|43.51|43.08|43.21|912600|39.995
1545229800|2018-12-19 14:30:00|43.82|44.05|43.09|43.38|910400|40.152
1545316200|2018-12-20 14:30:00|43.68|43.74|43.14|43.21|1142600|39.995
1545402600|2018-12-21 14:30:00|42.71|43.15|42.32|42.32|1455000|39.171
1545661800|2018-12-24 14:30:00|42.24|42.44|41.48|41.48|559700|38.394
1545834600|2018-12-26 14:30:00|41.1|42.43|41.01|42.43|1126000|39.273
1545921000|2018-12-27 14:30:00|42.02|42.65|41.59|42.64|920200|39.467
1546007400|2018-12-28 14:30:00|43.1|43.31|42.88|42.95|1422300|39.754
1546266600|2018-12-31 14:30:00|42.95|43.57|42.95|43.41|733600|40.18
1546439400|2019-01-02 14:30:00|42.83|42.95|42.5|42.86|1058500|39.671
1546525800|2019-01-03 14:30:00|42.58|42.77|42.41|42.44|1722100|39.282
1546612200|2019-01-04 14:30:00|42.53|43.14|42.41|42.82|1511000|39.634
1546871400|2019-01-07 14:30:00|42.29|42.45|42.09|42.22|854000|39.079
1546957800|2019-01-08 14:30:00|42.63|42.8|42.41|42.77|976500|39.588
1547044200|2019-01-09 14:30:00|42.63|42.87|42.63|42.75|818700|39.569
1547130600|2019-01-10 14:30:00|42.59|42.9|42.57|42.83|652100|39.643
1547217000|2019-01-11 14:30:00|42.54|42.63|42.31|42.44|755100|39.282
1547476200|2019-01-14 14:30:00|41.88|41.93|41.61|41.65|725800|38.551
1547562600|2019-01-15 14:30:00|42.04|42.35|42.03|42.24|876200|39.097
1547649000|2019-01-16 14:30:00|42.25|42.45|42.19|42.21|519700|39.069
1547735400|2019-01-17 14:30:00|41.92|42.05|41.82|42.05|401400|38.921
1547821800|2019-01-18 14:30:00|41.78|41.79|41.3|41.48|759400|38.394
1548167400|2019-01-22 14:30:00|41.39|41.59|41.28|41.49|1347100|38.403
1548253800|2019-01-23 14:30:00|41.77|41.93|41.48|41.62|743400|38.523
1548340200|2019-01-24 14:30:00|41.74|41.78|41.09|41.22|1106300|38.153
1548426600|2019-01-25 14:30:00|41.74|41.95|41.62|41.77|818700|38.662
1548685800|2019-01-28 14:30:00|41.8|42.07|41.78|41.92|881700|38.801
1548772200|2019-01-29 14:30:00|42.55|42.75|42.49|42.64|731900|39.467
1548858600|2019-01-30 14:30:00|42.32|43.04|42.29|43.02|1338300|39.819
1548945000|2019-01-31 14:30:00|43.16|43.55|43.02|43.45|847500|40.217
1549031400|2019-02-01 14:30:00|43.21|43.45|43.16|43.26|718800|40.041
1549290600|2019-02-04 14:30:00|43.44|43.76|43.12|43.75|726500|40.495
1549377000|2019-02-05 14:30:00|43.68|43.91|43.53|43.6|675500|40.356
1549463400|2019-02-06 14:30:00|43.27|43.46|43.1|43.39|1153000|40.162
1549549800|2019-02-07 14:30:00|43.33|43.36|42.31|42.51|1443100|39.347
1549636200|2019-02-08 14:30:00|42.92|42.92|42.47|42.64|936600|39.467
1549895400|2019-02-11 14:30:00|42.36|42.56|42.26|42.33|562700|39.181
1549981800|2019-02-12 14:30:00|42.55|42.84|42.53|42.72|537600|39.542
1550068200|2019-02-13 14:30:00|41.76|41.95|41.59|41.62|1310500|38.523
1550154600|2019-02-14 14:30:00|41.36|41.82|41.25|41.56|782200|38.468
1550241000|2019-02-15 14:30:00|42.15|42.57|42.07|42.55|773700|39.384
1550586600|2019-02-19 14:30:00|42.53|42.6|42.15|42.22|973400|39.079
1550673000|2019-02-20 14:30:00|42.1|42.24|42.05|42.15|526100|39.014
1550759400|2019-02-21 14:30:00|41.63|41.67|41.26|41.33|1329700|38.255
1550845800|2019-02-22 14:30:00|41.2|41.29|41.07|41.18|772000|38.116
1551105000|2019-02-25 14:30:00|41.39|41.41|40.65|40.83|1120200|37.792
1551191400|2019-02-26 14:30:00|41.16|41.52|41.16|41.38|863400|38.301
1551277800|2019-02-27 14:30:00|41.51|41.55|41.16|41.31|472300|38.236
1551364200|2019-02-28 14:30:00|41.73|41.96|41.6|41.6|947800|38.505
1551450600|2019-03-01 14:30:00|42.04|42.34|42|42.15|1255100|39.014
1551709800|2019-03-04 14:30:00|42.74|42.76|42.31|42.5|1003000|39.338
1551796200|2019-03-05 14:30:00|43.12|43.32|43.02|43.12|1846800|39.912
1551882600|2019-03-06 14:30:00|43.65|43.68|43.18|43.31|1656200|40.088
1551969000|2019-03-07 14:30:00|43.11|43.29|42.9|42.96|2041700|39.764
1552055400|2019-03-08 14:30:00|43.47|43.52|42.87|42.91|1632200|39.717
1552311000|2019-03-11 13:30:00|43.21|43.52|43.1|43.48|1124000|40.245
1552397400|2019-03-12 13:30:00|43.46|43.72|43.46|43.55|562700|40.31
1552483800|2019-03-13 13:30:00|43.78|44.18|43.77|44.09|1598700|40.81
1552570200|2019-03-14 13:30:00|44.18|44.38|43.93|44.33|1103700|41.032
1552656600|2019-03-15 13:30:00|44.77|45.15|44.61|45.09|1225700|41.735
1552915800|2019-03-18 13:30:00|44.81|44.99|44.78|44.91|816200|41.569
1553002200|2019-03-19 13:30:00|45|45.19|44.9|45.14|999800|41.781
1553088600|2019-03-20 13:30:00|45.16|45.57|45.03|45.41|1541600|42.031
1553175000|2019-03-21 13:30:00|45.07|45.49|45.07|45.43|905200|42.05
1553261400|2019-03-22 13:30:00|44.52|44.67|44.13|44.26|2748800|40.967
1553520600|2019-03-25 13:30:00|44.15|44.23|43.89|43.95|650300|40.68
1553607000|2019-03-26 13:30:00|44.38|44.51|44.14|44.19|702800|40.902
1553693400|2019-03-27 13:30:00|43.85|44.05|43.56|43.79|659700|40.532
1553779800|2019-03-28 13:30:00|44.24|44.37|44.13|44.26|596200|40.967
1553866200|2019-03-29 13:30:00|44.02|44.4|43.95|44.28|1291000|40.985
1554125400|2019-04-01 13:30:00|44.54|44.56|44.22|44.3|415500|41.004
1554211800|2019-04-02 13:30:00|44.35|44.44|44.11|44.15|999400|40.865
1554298200|2019-04-03 13:30:00|43.83|44.26|43.75|44.11|628700|40.828
1554384600|2019-04-04 13:30:00|44.08|44.24|43.89|44.14|909100|40.856
1554471000|2019-04-05 13:30:00|44|44.19|43.93|43.99|634000|40.717
1554730200|2019-04-08 13:30:00|44.55|44.56|44.14|44.23|438300|40.939
1554816600|2019-04-09 13:30:00|44.11|44.25|44.02|44.04|431500|40.763
1554903000|2019-04-10 13:30:00|43.97|44.1|43.83|43.83|1368700|40.569
1554989400|2019-04-11 13:30:00|43.59|43.62|43.1|43.3|527600|40.078
1555075800|2019-04-12 13:30:00|42.74|42.85|42.46|42.61|1214400|39.44
1555335000|2019-04-15 13:30:00|42.45|42.65|42.31|42.63|1346100|39.458
1555421400|2019-04-16 13:30:00|42.51|42.53|41.7|41.75|1185900|38.644
1555507800|2019-04-17 13:30:00|41.64|41.67|40.88|41.09|1076800|38.033
1555594200|2019-04-18 13:30:00|41.25|41.47|40.77|41.31|1575700|38.236
1555939800|2019-04-22 13:30:00|41.17|41.48|41.16|41.35|604100|38.273
1556026200|2019-04-23 13:30:00|41.4|41.8|41.36|41.71|995800|38.607
1556112600|2019-04-24 13:30:00|41.53|41.67|41.42|41.48|531600|38.394
1556199000|2019-04-25 13:30:00|41.1|41.29|40.67|41.21|2048500|38.144
1556285400|2019-04-26 13:30:00|42.61|42.69|42.13|42.62|1781300|39.449
1556544600|2019-04-29 13:30:00|43.25|43.46|43.1|43.35|2797300|40.125
1556631000|2019-04-30 13:30:00|43.34|43.76|43.02|43.73|2704300|40.476
1556717400|2019-05-01 13:30:00|43.43|43.83|43.38|43.41|723500|40.18
1556803800|2019-05-02 13:30:00|43.35|43.42|43.06|43.36|1205800|40.134
1556890200|2019-05-03 13:30:00|43.51|43.72|43.32|43.68|527100|40.43
1557149400|2019-05-06 13:30:00|42.48|43.48|42.44|43.41|1535900|40.18
1557235800|2019-05-07 13:30:00|41.42|41.54|40.67|41.12|1087600|39.649|divid|1.739
1557322200|2019-05-08 13:30:00|41.2|41.42|41.08|41.13|702100|39.659
1557408600|2019-05-09 13:30:00|40.99|41.44|40.99|41.36|770900|39.88
1557495000|2019-05-10 13:30:00|41.13|41.21|40.87|41.09|1473800|39.62
1557754200|2019-05-13 13:30:00|40.71|41.09|40.66|41.05|1001000|39.581
1557840600|2019-05-14 13:30:00|40.96|41.31|40.95|41.05|616300|39.581
1557927000|2019-05-15 13:30:00|41.06|41.48|41.01|41.38|356100|39.9
1558013400|2019-05-16 13:30:00|41.7|42.01|41.61|41.66|380000|40.17
1558099800|2019-05-17 13:30:00|41.69|42.05|41.68|41.9|1407200|40.401
1558359000|2019-05-20 13:30:00|41.35|41.62|41.26|41.43|763100|39.948
1558445400|2019-05-21 13:30:00|41.07|41.28|41|41.18|509800|39.707
1558531800|2019-05-22 13:30:00|41.23|42.19|41.21|42.09|1438200|40.584
1558618200|2019-05-23 13:30:00|41.78|42.16|41.73|42.11|761100|40.603
1558704600|2019-05-24 13:30:00|42.01|42.67|41.97|42.28|1194300|40.767
1559050200|2019-05-28 13:30:00|41.65|41.8|41.27|41.37|1205800|39.89
1559136600|2019-05-29 13:30:00|40.72|40.86|40.58|40.82|941800|39.36
1559223000|2019-05-30 13:30:00|40.73|40.91|40.56|40.82|844500|39.36
1559309400|2019-05-31 13:30:00|40.44|40.47|40.19|40.43|607100|38.984
1559568600|2019-06-03 13:30:00|41.16|41.34|40.98|41.1|842500|39.63
1559655000|2019-06-04 13:30:00|41.54|41.64|41.31|41.44|585200|39.957
1559741400|2019-06-05 13:30:00|41.46|41.61|41.25|41.52|896300|40.035
1559827800|2019-06-06 13:30:00|42.1|42.54|41.84|41.91|1381100|40.411
1559914200|2019-06-07 13:30:00|44.7|44.73|44.15|44.21|4773300|42.628
1560173400|2019-06-10 13:30:00|43.69|43.96|43.48|43.61|4573300|42.05
1560259800|2019-06-11 13:30:00|43.22|43.3|42.85|42.96|3717200|41.423
1560346200|2019-06-12 13:30:00|43.23|43.59|43.14|43.26|4236200|41.712
1560432600|2019-06-13 13:30:00|42.85|43.02|42.58|42.68|2181700|41.153
1560519000|2019-06-14 13:30:00|42.6|42.76|42.41|42.47|2957500|40.951
1560778200|2019-06-17 13:30:00|42.41|42.68|42.34|42.65|3467100|41.124
1560864600|2019-06-18 13:30:00|43.34|43.45|43.1|43.11|1264900|41.568
1560951000|2019-06-19 13:30:00|43.35|44.11|43.25|44.08|3178700|42.503
1561037400|2019-06-20 13:30:00|44.45|44.6|43.85|43.94|1171300|42.368
1561123800|2019-06-21 13:30:00|44|44.31|43.7|44.15|2076300|42.571
1561383000|2019-06-24 13:30:00|43.91|43.98|43.74|43.84|647100|42.272
1561469400|2019-06-25 13:30:00|43.77|43.97|43.45|43.49|1199700|41.934
1561555800|2019-06-26 13:30:00|43.23|43.31|42.89|43.15|751200|41.606
1561642200|2019-06-27 13:30:00|42.94|43.45|42.7|43.1|1072600|41.558
1561728600|2019-06-28 13:30:00|43.11|43.29|43.05|43.27|1803800|41.722
1561987800|2019-07-01 13:30:00|43.59|43.76|43.42|43.57|1152200|42.011
1562074200|2019-07-02 13:30:00|43.71|43.84|43.5|43.71|1557400|42.146
1562160600|2019-07-03 13:30:00|44.08|44.13|43.9|44|1231600|42.426
1562333400|2019-07-05 13:30:00|43.69|43.71|43.32|43.38|870500|41.828
1562592600|2019-07-08 13:30:00|43.08|43.1|42.84|42.99|1582500|41.452
1562679000|2019-07-09 13:30:00|43.17|43.37|43.14|43.27|1306100|41.722
1562765400|2019-07-10 13:30:00|43.6|43.64|43.01|43.25|1073200|41.703
1562851800|2019-07-11 13:30:00|42.92|42.94|42.07|42.36|1355600|40.845
1562938200|2019-07-12 13:30:00|41.54|41.56|41.16|41.28|2432900|39.803
1563197400|2019-07-15 13:30:00|41.41|41.75|41.31|41.65|2610600|40.16
1563283800|2019-07-16 13:30:00|42.03|42.05|41.56|41.83|1170400|40.334
1563370200|2019-07-17 13:30:00|41.85|41.93|41.54|41.57|714900|40.083
1563456600|2019-07-18 13:30:00|41.98|42.02|41.5|41.95|1862900|40.449
1563543000|2019-07-19 13:30:00|41.75|42|41.64|41.95|3381300|40.449
1563802200|2019-07-22 13:30:00|42.22|42.45|42.13|42.18|2286700|40.671
1563888600|2019-07-23 13:30:00|42.42|42.68|42.33|42.61|1662800|41.086
1563975000|2019-07-24 13:30:00|42.25|42.43|42.13|42.4|1617700|40.883
1564061400|2019-07-25 13:30:00|42.53|42.54|41.92|42.03|1832400|40.526
1564147800|2019-07-26 13:30:00|42.19|42.51|42.17|42.36|1251400|40.845
1564407000|2019-07-29 13:30:00|43.49|43.56|42.93|43.03|2335500|41.491
1564493400|2019-07-30 13:30:00|42.15|42.32|41.96|42.07|1362400|40.565
1564579800|2019-07-31 13:30:00|41.44|42.17|41.42|41.7|953900|40.208
1564666200|2019-08-01 13:30:00|41.52|41.98|41.48|41.85|1374200|40.353
1564752600|2019-08-02 13:30:00|41.52|41.6|41.12|41.31|1028300|39.832
1565011800|2019-08-05 13:30:00|40.85|40.91|40|40.34|1083900|38.897
1565098200|2019-08-06 13:30:00|40.73|40.82|40.46|40.7|731300|39.244
1565184600|2019-08-07 13:30:00|40.55|41.03|40.38|40.81|970800|39.35
1565271000|2019-08-08 13:30:00|41.43|41.87|41.36|41.74|816200|40.247
1565357400|2019-08-09 13:30:00|41.65|41.78|41.27|41.57|646400|40.083
1565616600|2019-08-12 13:30:00|41.36|41.6|41.22|41.41|529000|39.929
1565703000|2019-08-13 13:30:00|41.89|42.46|41.85|42.1|942400|40.594
1565789400|2019-08-14 13:30:00|42.4|42.49|41.75|41.75|1067100|40.256
1565875800|2019-08-15 13:30:00|41.69|41.94|41.42|41.65|995900|40.16
1565962200|2019-08-16 13:30:00|41.82|42.33|41.81|42.02|973000|40.517
1566221400|2019-08-19 13:30:00|42.72|42.89|42.67|42.73|1117700|41.201
1566307800|2019-08-20 13:30:00|42.97|43|42.59|42.6|1742100|41.076
1566394200|2019-08-21 13:30:00|43.13|43.36|43.01|43.2|1075700|41.654
1566480600|2019-08-22 13:30:00|42.85|42.96|42.55|42.57|979300|41.047
1566567000|2019-08-23 13:30:00|42.71|43.04|42.45|42.58|713300|41.057
1566826200|2019-08-26 13:30:00|42.69|42.86|42.5|42.76|553400|41.23
1566912600|2019-08-27 13:30:00|43.11|43.26|42.95|42.95|910800|41.413
1566999000|2019-08-28 13:30:00|42.92|43.29|42.74|43.02|1016700|41.481
1567085400|2019-08-29 13:30:00|43.27|43.32|42.89|42.91|2364800|41.375
1567171800|2019-08-30 13:30:00|43.29|43.37|42.83|42.95|1473600|41.413
1567517400|2019-09-03 13:30:00|44.27|44.56|44.25|44.4|1490500|42.812
1567603800|2019-09-04 13:30:00|44.67|44.84|44.63|44.73|1425600|43.13
1567690200|2019-09-05 13:30:00|44.96|45|44.68|44.78|756900|43.178
1567776600|2019-09-06 13:30:00|44.72|45.05|44.72|44.92|932100|43.313
1568035800|2019-09-09 13:30:00|44.43|44.45|43.74|43.79|1251200|42.223
1568122200|2019-09-10 13:30:00|43.14|43.68|42.98|43.56|1287400|42.002
1568208600|2019-09-11 13:30:00|43.39|43.61|43.35|43.53|1208900|41.973
1568295000|2019-09-12 13:30:00|43.83|44.07|43.65|43.8|1773100|42.233
1568381400|2019-09-13 13:30:00|44.21|44.23|43.06|43.71|2063000|42.146
1568640600|2019-09-16 13:30:00|43.76|43.94|43.41|43.6|1263100|42.04
1568727000|2019-09-17 13:30:00|43.79|44.33|43.78|44.3|1830600|42.715
1568813400|2019-09-18 13:30:00|44.3|44.48|44.21|44.41|1655800|42.821
1568899800|2019-09-19 13:30:00|44.74|45.03|44.73|44.92|993700|43.313
1568986200|2019-09-20 13:30:00|45.53|46.6|45.43|46.46|3554500|44.798
1569245400|2019-09-23 13:30:00|45.95|46.23|45.9|46.21|1750600|44.557
1569331800|2019-09-24 13:30:00|46.61|46.86|46.41|46.64|2769900|44.971
1569418200|2019-09-25 13:30:00|46.6|46.68|46.37|46.5|3775900|44.836
1569504600|2019-09-26 13:30:00|46.63|47.11|46.44|46.63|4297300|44.962
1569591000|2019-09-27 13:30:00|46.09|46.58|46.09|46.26|1854700|44.605
1569850200|2019-09-30 13:30:00|46.13|46.48|46.09|46.33|1751000|44.673
1569936600|2019-10-01 13:30:00|46.09|46.18|45.07|45.18|3729800|43.564
1570023000|2019-10-02 13:30:00|44.66|44.78|44.14|44.25|1866800|42.667
1570109400|2019-10-03 13:30:00|44.45|44.83|44.39|44.67|1078900|43.072
1570195800|2019-10-04 13:30:00|45.07|45.48|45.02|45.42|1280200|43.795
1570455000|2019-10-07 13:30:00|45.29|45.47|45.17|45.19|828000|43.573
1570541400|2019-10-08 13:30:00|45.21|45.29|44.95|44.99|563300|43.38
1570627800|2019-10-09 13:30:00|45.14|45.18|44.91|44.96|627000|43.352
1570714200|2019-10-10 13:30:00|44.83|45.25|44.76|44.84|776400|43.236
1570800600|2019-10-11 13:30:00|45.15|45.3|44.89|44.95|700100|43.342
1571059800|2019-10-14 13:30:00|44.88|45.04|44.79|44.89|670200|43.284
1571146200|2019-10-15 13:30:00|45.08|45.63|45.06|45.56|659700|43.93
1571232600|2019-10-16 13:30:00|45.55|45.84|45.48|45.74|606900|44.104
1571319000|2019-10-17 13:30:00|46.27|46.63|46.26|46.5|824900|44.836
1571405400|2019-10-18 13:30:00|46.29|46.37|45.92|46.17|1112200|44.518
1571664600|2019-10-21 13:30:00|46.38|46.41|45.94|45.94|1323000|44.296
1571751000|2019-10-22 13:30:00|45.69|45.93|45.19|45.32|1262900|43.699
1571837400|2019-10-23 13:30:00|45.48|45.79|45.4|45.77|873100|44.133
1571923800|2019-10-24 13:30:00|46.28|46.47|46.13|46.38|883300|44.721
1572010200|2019-10-25 13:30:00|45.88|46.39|45.81|46.36|1024000|44.701
1572269400|2019-10-28 13:30:00|46.08|46.46|45.99|46.4|836900|44.74
1572355800|2019-10-29 13:30:00|46.49|46.89|46.46|46.74|729100|45.068
1572442200|2019-10-30 13:30:00|46.62|47.47|46.47|47.46|1265100|45.762
1572528600|2019-10-31 13:30:00|46.65|46.74|45.99|46.08|2804300|44.431
1572615000|2019-11-01 13:30:00|45.8|45.84|45.36|45.64|1281900|44.007
1572877800|2019-11-04 14:30:00|46.1|46.12|45.78|45.83|1403500|44.19
1572964200|2019-11-05 14:30:00|45.89|46|45.58|45.64|970500|44.007
1573050600|2019-11-06 14:30:00|45.84|46.18|45.78|46.15|4134900|44.499
1573137000|2019-11-07 14:30:00|45.7|45.77|45.36|45.48|829600|43.853
1573223400|2019-11-08 14:30:00|45.63|45.86|45.54|45.86|1914800|44.219
1573482600|2019-11-11 14:30:00|45.79|45.98|45.79|45.86|984500|44.219
1573569000|2019-11-12 14:30:00|45.69|46.2|45.69|46.05|1441300|44.403
1573655400|2019-11-13 14:30:00|45.9|45.94|45.53|45.62|805900|43.988
1573741800|2019-11-14 14:30:00|45.18|45.23|44.92|45.02|1888900|43.409
1573828200|2019-11-15 14:30:00|45.34|46.11|45.26|46.11|2200400|44.46
1574087400|2019-11-18 14:30:00|46.2|46.83|46.2|46.71|1118200|45.039
1574173800|2019-11-19 14:30:00|46.34|46.42|45.94|46.22|818400|44.566
1574260200|2019-11-20 14:30:00|46.07|46.21|45.67|45.95|867200|44.306
1574346600|2019-11-21 14:30:00|46.65|47.28|46.61|47.17|2023500|45.482
1574433000|2019-11-22 14:30:00|46.53|46.76|46.35|46.52|1960100|44.856
1574692200|2019-11-25 14:30:00|46.73|47|46.71|46.9|1593000|45.222
1574778600|2019-11-26 14:30:00|46.4|46.63|46.37|46.57|1565600|44.904
1574865000|2019-11-27 14:30:00|46.35|46.51|46.33|46.38|1300800|44.721
1575037800|2019-11-29 14:30:00|46.58|46.75|46.54|46.68|590600|45.01
1575297000|2019-12-02 14:30:00|46.29|46.35|45.66|45.82|1091900|44.181
1575383400|2019-12-03 14:30:00|45.18|45.67|45.17|45.55|1906300|43.92
1575469800|2019-12-04 14:30:00|46.55|46.69|46.3|46.61|3859000|44.943
1575556200|2019-12-05 14:30:00|46.59|46.6|46.08|46.08|2279200|44.431
1575642600|2019-12-06 14:30:00|46.31|46.33|45.97|46.03|1188900|44.383
1575901800|2019-12-09 14:30:00|45.84|45.85|45.23|45.3|2058900|43.679
1575988200|2019-12-10 14:30:00|47.81|48.41|47.39|48.09|10369300|46.37
1576074600|2019-12-11 14:30:00|48.37|49.06|48.35|49.01|2358000|47.257
1576161000|2019-12-12 14:30:00|49.09|49.58|49.01|49.51|4666600|47.739
1576247400|2019-12-13 14:30:00|49.5|49.89|49.48|49.79|3171300|48.009
1576506600|2019-12-16 14:30:00|50.34|50.53|50.21|50.47|2772000|48.664
1576593000|2019-12-17 14:30:00|50.34|50.41|49.95|50.19|3872500|48.394
1576679400|2019-12-18 14:30:00|50|50.43|49.97|50.37|3663300|48.568
1576765800|2019-12-19 14:30:00|49.98|50.57|49.98|50.43|2787200|48.626
1576852200|2019-12-20 14:30:00|50.28|50.79|50.18|50.55|4263100|48.742
1577111400|2019-12-23 14:30:00|50.35|50.43|50.14|50.31|1443000|48.51
1577197800|2019-12-24 14:30:00|50.4|50.42|50.13|50.41|453000|48.607
1577370600|2019-12-26 14:30:00|50.51|50.51|50.25|50.3|967900|48.5
1577457000|2019-12-27 14:30:00|50.75|50.9|50.6|50.86|1016800|49.04
1577716200|2019-12-30 14:30:00|50.62|50.67|50.15|50.19|947900|48.394
1577802600|2019-12-31 14:30:00|50.22|50.36|49.97|50.2|499300|48.404
1577975400|2020-01-02 14:30:00|50.58|50.76|50.38|50.68|1271800|48.867
1578061800|2020-01-03 14:30:00|50.3|50.88|50.3|50.76|1104100|48.944
1578321000|2020-01-06 14:30:00|50.87|51.26|50.85|51.25|1510500|49.417
1578407400|2020-01-07 14:30:00|50.77|50.95|50.68|50.74|884500|48.925
1578493800|2020-01-08 14:30:00|50.61|51.21|50.59|50.98|1123000|49.156
1578580200|2020-01-09 14:30:00|51.2|51.33|50.94|51.16|1807700|49.33
1578666600|2020-01-10 14:30:00|51.52|51.84|51.51|51.62|1583000|49.773
1578925800|2020-01-13 14:30:00|51.14|51.5|51.04|51.41|1312100|49.571
1579012200|2020-01-14 14:30:00|50.57|51.1|50.44|50.98|1472100|49.156
1579098600|2020-01-15 14:30:00|51.05|51.33|51.03|51.25|1816800|49.417
1579185000|2020-01-16 14:30:00|51.11|51.19|50.88|51.19|650500|49.359
1579271400|2020-01-17 14:30:00|51.28|51.43|51.03|51.24|1015600|49.407
1579617000|2020-01-21 14:30:00|50.64|50.86|50.2|50.21|2338500|48.414
1579703400|2020-01-22 14:30:00|49.78|49.81|49.22|49.4|1578500|47.633
1579789800|2020-01-23 14:30:00|49.49|49.71|49.21|49.6|1754900|47.826
1579876200|2020-01-24 14:30:00|49.54|49.64|48.72|48.73|2324100|46.987
1580135400|2020-01-27 14:30:00|47.98|48.16|47.72|47.77|1493600|46.061
1580221800|2020-01-28 14:30:00|48.27|48.47|48.11|48.27|868500|46.543
1580308200|2020-01-29 14:30:00|48.75|48.99|48.55|48.81|1067900|47.064
1580394600|2020-01-30 14:30:00|48.44|48.65|48.3|48.61|890300|46.871
1580481000|2020-01-31 14:30:00|48.55|48.59|48.04|48.27|1205400|46.543
1580740200|2020-02-03 14:30:00|48.63|48.88|48.31|48.38|860200|46.649
1580826600|2020-02-04 14:30:00|48.64|48.88|48.54|48.64|776200|46.9
1580913000|2020-02-05 14:30:00|49.39|49.6|49.13|49.32|1736200|47.556
1580999400|2020-02-06 14:30:00|51.03|51.72|50.84|51.66|2816300|49.812
1581085800|2020-02-07 14:30:00|51.44|51.51|50.92|51.03|1404200|49.204
1581345000|2020-02-10 14:30:00|50.79|51.23|50.68|51.22|889600|49.388
1581431400|2020-02-11 14:30:00|51|51.31|50.97|51.23|1371400|49.397
1581517800|2020-02-12 14:30:00|50.88|50.88|50.49|50.62|3608700|48.809
1581604200|2020-02-13 14:30:00|49.93|50.2|49.71|50|914000|48.211
1581690600|2020-02-14 14:30:00|50.04|50.12|49.83|49.93|1498800|48.144
1582036200|2020-02-18 14:30:00|50.35|51.14|50.33|51.14|3314500|49.31
1582122600|2020-02-19 14:30:00|50.87|50.96|50.62|50.71|2436000|48.896
1582209000|2020-02-20 14:30:00|50.8|51.1|50.4|50.75|2074100|48.934
1582295400|2020-02-21 14:30:00|50.29|50.88|50.11|50.85|1722700|49.031
1582554600|2020-02-24 14:30:00|49.01|50.02|49|49.84|2526400|48.057
1582641000|2020-02-25 14:30:00|49.89|49.9|48.93|49.01|2475400|47.257
1582727400|2020-02-26 14:30:00|48.82|49.6|48.81|49.45|2359200|47.681
1582813800|2020-02-27 14:30:00|48.43|49.14|48.09|48.16|4529300|46.437
1582900200|2020-02-28 14:30:00|46.21|46.55|45.32|46.25|4550000|44.595
1583159400|2020-03-02 14:30:00|47.43|48.75|47.12|48.74|3404500|46.996
1583245800|2020-03-03 14:30:00|48.49|49.24|47.37|47.71|2582900|46.003
1583332200|2020-03-04 14:30:00|49.26|50.56|48.93|50.54|1552400|48.732
1583418600|2020-03-05 14:30:00|49.68|50.33|49.51|49.94|1558800|48.153
1583505000|2020-03-06 14:30:00|48.56|48.64|47.03|48.44|2835300|46.707
1583760600|2020-03-09 13:30:00|45.56|46.53|44.97|45.22|3296100|43.602
1583847000|2020-03-10 13:30:00|46.01|46.26|44.32|46.16|4715500|44.509
1583933400|2020-03-11 13:30:00|45.21|45.81|44.51|44.79|2914800|43.188
1584019800|2020-03-12 13:30:00|41.55|42.5|40.05|40.87|4060100|39.408
1584106200|2020-03-13 13:30:00|42.4|43.72|39.72|43.72|3319200|42.156
1584365400|2020-03-16 13:30:00|38.35|43.21|37.75|41.52|2933800|40.035
1584451800|2020-03-17 13:30:00|41.68|43.88|41.1|43.61|2770400|42.05
1584538200|2020-03-18 13:30:00|40.07|42.44|39.62|41.65|2427400|40.16
1584624600|2020-03-19 13:30:00|40|44.49|39.6|40.61|8156100|39.157
1584711000|2020-03-20 13:30:00|39.79|40.6|38.02|38.02|5369900|36.66
1584970200|2020-03-23 13:30:00|38.53|39.65|37.62|38.57|2652500|37.19
1585056600|2020-03-24 13:30:00|40.69|40.69|39.27|40.19|4765900|38.752
1585143000|2020-03-25 13:30:00|40.68|42.37|40.05|41.37|5104600|39.89
1585229400|2020-03-26 13:30:00|41.61|43|41.61|42.95|5019400|41.413
1585315800|2020-03-27 13:30:00|42.31|43.36|41.66|42.44|3852900|40.922
1585575000|2020-03-30 13:30:00|43.53|45.37|43.52|44.69|5088100|43.091
1585661400|2020-03-31 13:30:00|44.14|44.5|43.1|43.72|3158500|42.156
1585747800|2020-04-01 13:30:00|42.5|43.46|42.32|42.91|2294700|41.375
1585834200|2020-04-02 13:30:00|42.42|43.66|42.08|43.51|2740700|41.953
1585920600|2020-04-03 13:30:00|43.46|45.2|43.34|44.83|4351900|43.226
1586179800|2020-04-06 13:30:00|45.45|46.36|45.17|46.12|1707600|44.47
1586266200|2020-04-07 13:30:00|45.73|45.83|44.45|44.6|3119700|43.004
1586352600|2020-04-08 13:30:00|44.63|45.46|42.87|45.18|1773000|43.564
1586439000|2020-04-09 13:30:00|44.92|45.5|42.8|45.46|4459000|43.834
1586784600|2020-04-13 13:30:00|45.14|45.24|43.99|44.38|1490100|42.792
1586871000|2020-04-14 13:30:00|46.12|46.48|45.2|45.97|2520700|44.325
1586957400|2020-04-15 13:30:00|44.94|45.6|44.86|45.15|1355500|43.535
1587043800|2020-04-16 13:30:00|46.32|46.45|43.17|46.13|2083400|44.48
1587130200|2020-04-17 13:30:00|47.02|47.88|46.63|47.75|2466500|46.042
1587389400|2020-04-20 13:30:00|46.95|48.74|46.91|48.28|3027300|46.553
1587475800|2020-04-21 13:30:00|47.55|48.67|47.51|48.6|3026500|46.861
1587562200|2020-04-22 13:30:00|47.47|48.24|47.4|48.19|2873300|46.466
1587648600|2020-04-23 13:30:00|48.7|49.22|47.54|48.37|3150200|46.64
1587735000|2020-04-24 13:30:00|49.01|50.12|48.94|49.85|3856000|48.067
1587994200|2020-04-27 13:30:00|51.02|51.29|49.48|50.63|1996900|48.819
1588080600|2020-04-28 13:30:00|49.89|50.21|49.5|49.87|3807500|48.086
1588167000|2020-04-29 13:30:00|49.2|49.5|48.98|49|2167000|47.247
1588253400|2020-04-30 13:30:00|47.48|47.53|46.65|46.83|1349900|46.83|divid|1.753
1588339800|2020-05-01 13:30:00|46.48|46.85|44.11|46.85|1311200|46.85
1588599000|2020-05-04 13:30:00|48.22|48.63|47.64|48.37|2551600|48.37
1588685400|2020-05-05 13:30:00|49.04|49.53|48.87|49.06|2387700|49.06
1588771800|2020-05-06 13:30:00|49.46|50.23|47.4|49.35|752900|49.35
1588858200|2020-05-07 13:30:00|48.74|49.19|48.13|48.4|1648900|48.4
1588944600|2020-05-08 13:30:00|48.67|48.72|48.06|48.08|897900|48.08
1589203800|2020-05-11 13:30:00|47.72|48.31|47.61|48.2|977100|48.2
1589290200|2020-05-12 13:30:00|49.3|49.66|48.23|48.23|1455600|48.23
1589376600|2020-05-13 13:30:00|49.25|49.45|47.92|48.31|1004600|48.31
1589463000|2020-05-14 13:30:00|47.32|47.83|47.22|47.67|1367800|47.67
1589549400|2020-05-15 13:30:00|47.1|47.61|46.88|47.26|1365900|47.26
1589808600|2020-05-18 13:30:00|46.85|47.87|46.74|47.64|2506200|47.64
1589895000|2020-05-19 13:30:00|47.63|48.03|47.2|47.2|1725700|47.2
1589981400|2020-05-20 13:30:00|48.01|48.21|47.69|47.74|1415500|47.74
1590067800|2020-05-21 13:30:00|48.26|48.28|47.38|47.44|1740100|47.44
1590154200|2020-05-22 13:30:00|47.36|47.72|47.16|47.3|1486800|47.3
1590499800|2020-05-26 13:30:00|47.82|47.88|47.24|47.27|2031200|47.27
1590586200|2020-05-27 13:30:00|47.2|47.54|46.77|47.49|1176300|47.49
1590672600|2020-05-28 13:30:00|48.01|49.12|47.96|48.68|1763500|48.68
1590759000|2020-05-29 13:30:00|49.44|49.48|48.25|49.11|1669800|49.11
1591018200|2020-06-01 13:30:00|49.43|49.66|49.13|49.49|1171000|49.49
1591104600|2020-06-02 13:30:00|49.4|49.96|49.21|49.89|2658300|49.89
1591191000|2020-06-03 13:30:00|49.58|49.93|49.37|49.58|1607900|49.58
1591277400|2020-06-04 13:30:00|49.67|50.41|49.49|49.95|2586700|49.95
1591363800|2020-06-05 13:30:00|50.31|50.4|49.95|50.1|1077900|50.1
1591623000|2020-06-08 13:30:00|50.14|50.83|49.86|50.81|1644100|50.81
1591709400|2020-06-09 13:30:00|50.56|51.3|50.49|50.85|1499900|50.85
1591795800|2020-06-10 13:30:00|51.35|51.77|51.18|51.54|2103600|51.54
1591882200|2020-06-11 13:30:00|51.51|51.61|49.36|49.49|1927800|49.49
1591968600|2020-06-12 13:30:00|50.72|50.84|49.39|49.95|1461400|49.95
1592227800|2020-06-15 13:30:00|50.25|50.86|49.69|50.59|1969300|50.59
1592314200|2020-06-16 13:30:00|51.53|51.64|50.85|51.08|3921400|51.08
1592400600|2020-06-17 13:30:00|52.44|52.76|52.21|52.49|2355600|52.49
1592487000|2020-06-18 13:30:00|51.59|51.91|51.02|51.43|929700|51.43
1592573400|2020-06-19 13:30:00|52.44|52.7|51.99|52.32|1521100|52.32
1592832600|2020-06-22 13:30:00|52.49|52.72|52.19|52.5|1057800|52.5
1592919000|2020-06-23 13:30:00|52.58|52.94|52.46|52.47|1116500|52.47
1593005400|2020-06-24 13:30:00|51.52|51.96|50.91|51.06|1285000|51.06
1593091800|2020-06-25 13:30:00|51.36|51.92|51|51.86|1025600|51.86
1593178200|2020-06-26 13:30:00|51.64|51.71|50.79|50.91|876600|50.91
1593437400|2020-06-29 13:30:00|51.78|51.82|50.92|51.08|2289200|51.08
1593523800|2020-06-30 13:30:00|50.59|51.3|50.5|51.05|1302700|51.05
1593610200|2020-07-01 13:30:00|50.95|51.38|50.72|51.27|478600|51.27
1593696600|2020-07-02 13:30:00|51.56|51.79|51.32|51.62|723000|51.62
1594042200|2020-07-06 13:30:00|52.08|52.31|51.88|52.2|569900|52.2
1594128600|2020-07-07 13:30:00|51.39|51.91|51.37|51.43|616500|51.43
1594215000|2020-07-08 13:30:00|51.41|51.61|51.16|51.52|490000|51.52
1594301400|2020-07-09 13:30:00|51.11|51.29|50.21|50.55|795000|50.55
1594387800|2020-07-10 13:30:00|50.44|50.57|50.16|50.28|369400|50.28
1594647000|2020-07-13 13:30:00|51.18|51.72|50.8|50.94|699900|50.94
1594733400|2020-07-14 13:30:00|51.37|52.26|51.28|52.11|1405600|52.11
1594819800|2020-07-15 13:30:00|53.28|53.71|53.11|53.27|1262300|53.27
1594906200|2020-07-16 13:30:00|53.45|55|51.83|52.96|798800|52.96
1594992600|2020-07-17 13:30:00|53.09|53.46|52.96|53.26|672300|53.26