1225809000|2008-11-04 14:30:00|0.5253|5.219|0.5253|5.219|15000|4.013
1225895400|2008-11-05 14:30:00|5.051|5.051|5.051|5.051|54600|3.884
1225981800|2008-11-06 14:30:00|4.691|4.691|4.691|4.691|38000|3.607
1226068200|2008-11-07 14:30:00|4.691|4.691|4.691|4.691|0|3.607
1226327400|2008-11-10 14:30:00|4.691|4.691|4.691|4.691|0|3.607
1226413800|2008-11-11 14:30:00|4.691|4.691|4.691|4.691|0|3.607
1226500200|2008-11-12 14:30:00|4.691|4.691|4.691|4.691|0|3.607
1226586600|2008-11-13 14:30:00|4.691|4.691|4.691|4.691|0|3.607
1226673000|2008-11-14 14:30:00|4.691|4.691|4.691|4.691|0|3.607
1226932200|2008-11-17 14:30:00|4.691|4.691|4.691|4.691|0|3.607
1227018600|2008-11-18 14:30:00|4.691|4.691|4.691|4.691|0|3.607
1227105000|2008-11-19 14:30:00|4.691|4.691|4.691|4.691|0|3.607
1227191400|2008-11-20 14:30:00|4.533|4.533|4.533|4.533|800|3.486
1227277800|2008-11-21 14:30:00|4.533|4.533|4.533|4.533|0|3.486
1227537000|2008-11-24 14:30:00|4.533|4.533|4.533|4.533|0|3.486
1227623400|2008-11-25 14:30:00|4.533|4.533|4.533|4.533|0|3.486
1227709800|2008-11-26 14:30:00|4.533|4.533|4.533|4.533|0|3.486
1227882600|2008-11-28 14:30:00|4.533|4.533|4.533|4.533|0|3.486
1228141800|2008-12-01 14:30:00|4.533|4.533|4.533|4.533|0|3.486
1228228200|2008-12-02 14:30:00|4.316|4.316|4.08|4.08|600|3.137
1228314600|2008-12-03 14:30:00|3.787|3.787|3.787|3.787|600|2.912
1228401000|2008-12-04 14:30:00|3.787|3.787|3.787|3.787|0|2.912
1228487400|2008-12-05 14:30:00|3.787|3.787|3.787|3.787|0|2.912
1228746600|2008-12-08 14:30:00|3.787|3.787|3.787|3.787|0|2.912
1228833000|2008-12-09 14:30:00|3.787|3.787|3.787|3.787|0|2.912
1228919400|2008-12-10 14:30:00|3.787|3.787|3.787|3.787|0|2.912
1229005800|2008-12-11 14:30:00|1.333|1.333|1.333|1.333|800|1.025
1229092200|2008-12-12 14:30:00|1.333|1.333|1.333|1.333|0|1.025
1229351400|2008-12-15 14:30:00|1.333|1.333|1.333|1.333|0|1.025
1229437800|2008-12-16 14:30:00|1.333|1.333|1.333|1.333|0|1.025
1229524200|2008-12-17 14:30:00|1.333|1.333|1.333|1.333|0|1.025
1229610600|2008-12-18 14:30:00|1.333|1.333|1.333|1.333|0|1.025
1229697000|2008-12-19 14:30:00|1.333|1.333|1.333|1.333|0|1.025
1229956200|2008-12-22 14:30:00|3.981|3.981|3.981|3.981|800|3.061
1230042600|2008-12-23 14:30:00|3.981|3.981|3.981|3.981|0|3.061
1230129000|2008-12-24 14:30:00|3.981|3.981|3.981|3.981|0|3.061
1230301800|2008-12-26 14:30:00|3.981|3.981|3.981|3.981|0|3.061
1230561000|2008-12-29 14:30:00|3.981|3.981|3.981|3.981|0|3.061
1230647400|2008-12-30 14:30:00|3.981|3.981|3.981|3.981|0|3.061
1230733800|2008-12-31 14:30:00|3.981|3.981|3.981|3.981|0|3.061
1230906600|2009-01-02 14:30:00|3.981|3.981|3.981|3.981|0|3.061
1231165800|2009-01-05 14:30:00|3.981|3.981|3.981|3.981|0|3.061
1231252200|2009-01-06 14:30:00|3.981|3.981|3.981|3.981|0|3.061
1231338600|2009-01-07 14:30:00|3.981|3.981|3.981|3.981|0|3.061
1231425000|2009-01-08 14:30:00|3.981|3.981|3.981|3.981|0|3.061
1231511400|2009-01-09 14:30:00|3.981|3.981|3.981|3.981|0|3.061
1231770600|2009-01-12 14:30:00|3.981|3.981|3.981|3.981|0|3.061
1231857000|2009-01-13 14:30:00|3.981|3.981|3.981|3.981|0|3.061
1231943400|2009-01-14 14:30:00|3.981|3.981|3.981|3.981|0|3.061
1232029800|2009-01-15 14:30:00|3.981|3.981|3.981|3.981|0|3.061
1232116200|2009-01-16 14:30:00|3.981|3.981|3.981|3.981|0|3.061
1232461800|2009-01-20 14:30:00|3.981|3.981|3.981|3.981|0|3.061
1232548200|2009-01-21 14:30:00|4.152|4.152|4.152|4.152|200|3.193
1232634600|2009-01-22 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1232721000|2009-01-23 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1232980200|2009-01-26 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1233066600|2009-01-27 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1233153000|2009-01-28 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1233239400|2009-01-29 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1233325800|2009-01-30 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1233585000|2009-02-02 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1233671400|2009-02-03 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1233757800|2009-02-04 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1233844200|2009-02-05 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1233930600|2009-02-06 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1234189800|2009-02-09 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1234276200|2009-02-10 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1234362600|2009-02-11 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1234449000|2009-02-12 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1234535400|2009-02-13 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1234881000|2009-02-17 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1234967400|2009-02-18 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1235053800|2009-02-19 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1235140200|2009-02-20 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1235399400|2009-02-23 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1235485800|2009-02-24 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1235572200|2009-02-25 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1235658600|2009-02-26 14:30:00|4.152|4.152|4.152|4.152|0|3.193
1235745000|2009-02-27 14:30:00|3.84|3.84|3.84|3.84|600|2.953
1236004200|2009-03-02 14:30:00|3.84|3.84|3.84|3.84|0|2.953
1236090600|2009-03-03 14:30:00|3.84|3.84|3.84|3.84|0|2.953
1236177000|2009-03-04 14:30:00|3.84|3.84|3.84|3.84|0|2.953
1236263400|2009-03-05 14:30:00|3.84|3.84|3.84|3.84|0|2.953
1236349800|2009-03-06 14:30:00|3.84|3.84|3.84|3.84|0|2.953
1236605400|2009-03-09 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1236691800|2009-03-10 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1236778200|2009-03-11 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1236864600|2009-03-12 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1236951000|2009-03-13 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1237210200|2009-03-16 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1237296600|2009-03-17 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1237383000|2009-03-18 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1237469400|2009-03-19 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1237555800|2009-03-20 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1237815000|2009-03-23 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1237901400|2009-03-24 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1237987800|2009-03-25 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1238074200|2009-03-26 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1238160600|2009-03-27 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1238419800|2009-03-30 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1238506200|2009-03-31 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1238592600|2009-04-01 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1238679000|2009-04-02 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1238765400|2009-04-03 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1239024600|2009-04-06 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1239111000|2009-04-07 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1239197400|2009-04-08 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1239283800|2009-04-09 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1239629400|2009-04-13 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1239715800|2009-04-14 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1239802200|2009-04-15 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1239888600|2009-04-16 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1239975000|2009-04-17 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1240234200|2009-04-20 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1240320600|2009-04-21 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1240407000|2009-04-22 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1240493400|2009-04-23 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1240579800|2009-04-24 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1240839000|2009-04-27 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1240925400|2009-04-28 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1241011800|2009-04-29 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1241098200|2009-04-30 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1241184600|2009-05-01 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1241443800|2009-05-04 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1241530200|2009-05-05 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1241616600|2009-05-06 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1241703000|2009-05-07 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1241789400|2009-05-08 13:30:00|3.84|3.84|3.84|3.84|0|2.953
1242048600|2009-05-11 13:30:00|6.133|6.133|6.133|6.133|200|4.716
1242135000|2009-05-12 13:30:00|6.133|6.133|6.133|6.133|0|4.716
1242221400|2009-05-13 13:30:00|6.133|6.133|6.133|6.133|0|4.716
1242307800|2009-05-14 13:30:00|6.133|6.133|6.133|6.133|0|4.716
1242394200|2009-05-15 13:30:00|6.133|6.133|6.133|6.133|0|4.716
1242653400|2009-05-18 13:30:00|6.133|6.133|6.133|6.133|0|4.716
1242739800|2009-05-19 13:30:00|6.133|6.133|6.133|6.133|0|4.716
1242826200|2009-05-20 13:30:00|6.133|6.133|6.133|6.133|0|4.716
1242912600|2009-05-21 13:30:00|6.133|6.133|6.133|6.133|0|4.716
1242999000|2009-05-22 13:30:00|6.133|6.133|6.133|6.133|0|4.716
1243344600|2009-05-26 13:30:00|6.133|6.133|6.133|6.133|0|4.716
1243431000|2009-05-27 13:30:00|6.133|6.133|6.133|6.133|0|4.716
1243517400|2009-05-28 13:30:00|6.133|6.133|6.133|6.133|0|4.716
1243603800|2009-05-29 13:30:00|6.133|6.133|6.133|6.133|0|4.716
1243863000|2009-06-01 13:30:00|6.133|6.133|6.133|6.133|0|4.716
1243949400|2009-06-02 13:30:00|7.04|7.04|7.04|7.04|200|5.413
1244035800|2009-06-03 13:30:00|7.04|7.04|7.04|7.04|0|5.413
1244122200|2009-06-04 13:30:00|6.747|6.747|6.747|6.747|5600|5.188
1244208600|2009-06-05 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1244467800|2009-06-08 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1244554200|2009-06-09 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1244640600|2009-06-10 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1244727000|2009-06-11 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1244813400|2009-06-12 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1245072600|2009-06-15 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1245159000|2009-06-16 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1245245400|2009-06-17 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1245331800|2009-06-18 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1245418200|2009-06-19 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1245677400|2009-06-22 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1245763800|2009-06-23 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1245850200|2009-06-24 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1245936600|2009-06-25 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1246023000|2009-06-26 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1246282200|2009-06-29 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1246368600|2009-06-30 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1246455000|2009-07-01 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1246541400|2009-07-02 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1246887000|2009-07-06 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1246973400|2009-07-07 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1247059800|2009-07-08 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1247146200|2009-07-09 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1247232600|2009-07-10 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1247491800|2009-07-13 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1247578200|2009-07-14 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1247664600|2009-07-15 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1247751000|2009-07-16 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1247837400|2009-07-17 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1248096600|2009-07-20 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1248183000|2009-07-21 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1248269400|2009-07-22 13:30:00|6.747|6.747|6.747|6.747|0|5.188
1248355800|2009-07-23 13:30:00|7.04|7.04|7.04|7.04|200|5.413
1248442200|2009-07-24 13:30:00|7.04|7.04|7.04|7.04|0|5.413
1248701400|2009-07-27 13:30:00|7.04|7.04|7.04|7.04|0|5.413
1248787800|2009-07-28 13:30:00|7.04|7.04|7.04|7.04|0|5.413
1248874200|2009-07-29 13:30:00|7.04|7.04|7.04|7.04|0|5.413
1248960600|2009-07-30 13:30:00|7.04|7.04|7.04|7.04|0|5.413
1249047000|2009-07-31 13:30:00|7.04|7.04|7.04|7.04|0|5.413
1249306200|2009-08-03 13:30:00|7.04|7.04|7.04|7.04|0|5.413
1249392600|2009-08-04 13:30:00|7.04|7.04|7.04|7.04|0|5.413
1249479000|2009-08-05 13:30:00|7.04|7.04|7.04|7.04|0|5.413
1249565400|2009-08-06 13:30:00|7.04|7.04|7.04|7.04|0|5.413
1249651800|2009-08-07 13:30:00|7.04|7.04|7.04|7.04|0|5.413
1249911000|2009-08-10 13:30:00|7.04|7.04|7.04|7.04|0|5.413
1249997400|2009-08-11 13:30:00|7.04|7.04|7.04|7.04|0|5.413
1250083800|2009-08-12 13:30:00|7.973|7.973|7.685|7.685|6600|5.91
1250170200|2009-08-13 13:30:00|7.685|7.685|7.685|7.685|0|5.91
1250256600|2009-08-14 13:30:00|7.685|7.685|7.685|7.685|0|5.91
1250515800|2009-08-17 13:30:00|7.685|7.685|7.685|7.685|0|5.91
1250602200|2009-08-18 13:30:00|7.685|7.685|7.685|7.685|0|5.91
1250688600|2009-08-19 13:30:00|7.685|7.685|7.685|7.685|0|5.91
1250775000|2009-08-20 13:30:00|7.685|7.685|7.685|7.685|0|5.91
1250861400|2009-08-21 13:30:00|7.685|7.685|7.685|7.685|0|5.91
1251120600|2009-08-24 13:30:00|7.685|7.685|7.685|7.685|0|5.91
1251207000|2009-08-25 13:30:00|7.685|7.685|7.685|7.685|0|5.91
1251293400|2009-08-26 13:30:00|7.685|7.685|7.685|7.685|0|5.91
1251379800|2009-08-27 13:30:00|7.685|7.685|7.685|7.685|0|5.91
1251466200|2009-08-28 13:30:00|7.685|7.685|7.685|7.685|0|5.91
1251725400|2009-08-31 13:30:00|7.685|7.685|7.685|7.685|0|5.91
1251811800|2009-09-01 13:30:00|7.587|7.76|7.587|7.76|6600|5.967
1251898200|2009-09-02 13:30:00|7.403|7.403|7.403|7.403|5000|5.692
1251984600|2009-09-03 13:30:00|7.403|7.403|7.403|7.403|0|5.692
1252071000|2009-09-04 13:30:00|7.653|8.533|7.64|7.64|4400|5.875
1252416600|2009-09-08 13:30:00|7.64|7.64|7.64|7.64|0|5.875
1252503000|2009-09-09 13:30:00|8|8|8|8|3000|6.152
1252589400|2009-09-10 13:30:00|8.16|8.16|8.16|8.16|6000|6.275
1252675800|2009-09-11 13:30:00|7.896|7.896|7.896|7.896|3000|6.072
1252935000|2009-09-14 13:30:00|8.187|8.187|8.187|8.187|2000|6.295
1253021400|2009-09-15 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1253107800|2009-09-16 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1253194200|2009-09-17 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1253280600|2009-09-18 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1253539800|2009-09-21 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1253626200|2009-09-22 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1253712600|2009-09-23 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1253799000|2009-09-24 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1253885400|2009-09-25 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1254144600|2009-09-28 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1254231000|2009-09-29 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1254317400|2009-09-30 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1254403800|2009-10-01 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1254490200|2009-10-02 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1254749400|2009-10-05 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1254835800|2009-10-06 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1254922200|2009-10-07 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1255008600|2009-10-08 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1255095000|2009-10-09 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1255354200|2009-10-12 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1255440600|2009-10-13 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1255527000|2009-10-14 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1255613400|2009-10-15 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1255699800|2009-10-16 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1255959000|2009-10-19 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1256045400|2009-10-20 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1256131800|2009-10-21 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1256218200|2009-10-22 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1256304600|2009-10-23 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1256563800|2009-10-26 13:30:00|8.187|8.187|8.187|8.187|0|6.295
1256650200|2009-10-27 13:30:00|7.733|7.733|7.733|7.733|600|5.947
1256736600|2009-10-28 13:30:00|7.008|7.008|7.008|7.008|24000|5.389
1256823000|2009-10-29 13:30:00|7.008|7.008|7.008|7.008|0|5.389
1256909400|2009-10-30 13:30:00|7.008|7.008|7.008|7.008|0|5.389
1257172200|2009-11-02 14:30:00|7.008|7.008|7.008|7.008|0|5.389
1257258600|2009-11-03 14:30:00|7.008|7.008|7.008|7.008|0|5.389
1257345000|2009-11-04 14:30:00|7.008|7.008|7.008|7.008|0|5.389
1257431400|2009-11-05 14:30:00|7.008|7.008|7.008|7.008|0|5.389
1257517800|2009-11-06 14:30:00|7.517|7.693|7.517|7.693|20000|5.916
1257777000|2009-11-09 14:30:00|7.693|7.693|7.693|7.693|0|5.916
1257863400|2009-11-10 14:30:00|7.656|7.656|7.656|7.656|1800|5.887
1257949800|2009-11-11 14:30:00|7.656|7.656|7.656|7.656|0|5.887
1258036200|2009-11-12 14:30:00|7.683|7.837|7.595|7.595|14000|5.84
1258122600|2009-11-13 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1258381800|2009-11-16 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1258468200|2009-11-17 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1258554600|2009-11-18 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1258641000|2009-11-19 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1258727400|2009-11-20 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1258986600|2009-11-23 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1259073000|2009-11-24 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1259159400|2009-11-25 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1259332200|2009-11-27 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1259591400|2009-11-30 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1259677800|2009-12-01 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1259764200|2009-12-02 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1259850600|2009-12-03 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1259937000|2009-12-04 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1260196200|2009-12-07 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1260282600|2009-12-08 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1260369000|2009-12-09 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1260455400|2009-12-10 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1260541800|2009-12-11 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1260801000|2009-12-14 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1260887400|2009-12-15 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1260973800|2009-12-16 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1261060200|2009-12-17 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1261146600|2009-12-18 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1261405800|2009-12-21 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1261492200|2009-12-22 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1261578600|2009-12-23 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1261665000|2009-12-24 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1262010600|2009-12-28 14:30:00|7.595|7.595|7.595|7.595|0|5.84
1262097000|2009-12-29 14:30:00|9.584|9.816|9.52|9.816|115400|7.548
1262183400|2009-12-30 14:30:00|9.816|9.816|9.816|9.816|0|7.548
1262269800|2009-12-31 14:30:00|9.816|9.816|9.816|9.816|0|7.548
1262615400|2010-01-04 14:30:00|9.816|9.816|9.816|9.816|0|7.548
1262701800|2010-01-05 14:30:00|10.309|10.309|10.309|10.309|1200|7.927
1262788200|2010-01-06 14:30:00|10.309|10.309|10.309|10.309|0|7.927
1262874600|2010-01-07 14:30:00|10.264|10.32|10.264|10.32|1800|7.936
1262961000|2010-01-08 14:30:00|9.931|9.931|9.931|9.931|200|7.636
1263220200|2010-01-11 14:30:00|10.264|10.264|10.264|10.264|200|7.893
1263306600|2010-01-12 14:30:00|10.264|10.264|10.264|10.264|0|7.893
1263393000|2010-01-13 14:30:00|10.264|10.264|10.264|10.264|0|7.893
1263479400|2010-01-14 14:30:00|10.139|10.139|10.139|10.139|200|7.796
1263565800|2010-01-15 14:30:00|10.139|10.139|10.139|10.139|0|7.796
1263911400|2010-01-19 14:30:00|9.829|9.829|9.829|9.829|600|7.558
1263997800|2010-01-20 14:30:00|9.829|9.829|9.829|9.829|0|7.558
1264084200|2010-01-21 14:30:00|9.405|9.405|9.405|9.405|1200|7.232
1264170600|2010-01-22 14:30:00|9.405|9.405|9.405|9.405|0|7.232
1264429800|2010-01-25 14:30:00|9.405|9.405|9.405|9.405|0|7.232
1264516200|2010-01-26 14:30:00|9.069|9.069|9.069|9.069|600|6.974
1264602600|2010-01-27 14:30:00|9.069|9.069|9.069|9.069|0|6.974
1264689000|2010-01-28 14:30:00|9.069|9.069|9.069|9.069|0|6.974
1264775400|2010-01-29 14:30:00|8.909|8.909|8.909|8.909|4200|6.85
1265034600|2010-02-01 14:30:00|8.973|8.973|8.973|8.973|600|6.9
1265121000|2010-02-02 14:30:00|8.787|8.853|8.779|8.84|10200|6.798
1265207400|2010-02-03 14:30:00|8.84|8.84|8.84|8.84|0|6.798
1265293800|2010-02-04 14:30:00|8.56|8.56|8.56|8.56|600|6.582
1265380200|2010-02-05 14:30:00|8.56|8.56|8.56|8.56|0|6.582
1265639400|2010-02-08 14:30:00|8.56|8.56|8.56|8.56|0|6.582
1265725800|2010-02-09 14:30:00|8.805|8.805|8.805|8.805|4400|6.771
1265812200|2010-02-10 14:30:00|8.805|8.805|8.805|8.805|0|6.771
1265898600|2010-02-11 14:30:00|8.805|8.805|8.805|8.805|0|6.771
1265985000|2010-02-12 14:30:00|8.805|8.805|8.805|8.805|0|6.771
1266330600|2010-02-16 14:30:00|8.805|8.805|8.805|8.805|0|6.771
1266417000|2010-02-17 14:30:00|8.805|8.805|8.805|8.805|0|6.771
1266503400|2010-02-18 14:30:00|8.805|8.805|8.805|8.805|0|6.771
1266589800|2010-02-19 14:30:00|8.805|8.805|8.805|8.805|0|6.771
1266849000|2010-02-22 14:30:00|8.805|8.805|8.805|8.805|0|6.771
1266935400|2010-02-23 14:30:00|8.893|8.893|8.893|8.893|600|6.839
1267021800|2010-02-24 14:30:00|8.893|8.893|8.893|8.893|0|6.839
1267108200|2010-02-25 14:30:00|8.613|8.613|8.613|8.613|600|6.623
1267194600|2010-02-26 14:30:00|8.613|8.613|8.613|8.613|0|6.623
1267453800|2010-03-01 14:30:00|8.36|8.36|8.36|8.36|600|6.428
1267540200|2010-03-02 14:30:00|9.227|9.235|9.227|9.235|2400|7.101
1267626600|2010-03-03 14:30:00|9.469|9.68|9.469|9.68|1200|7.444
1267713000|2010-03-04 14:30:00|9.68|9.68|9.68|9.68|0|7.444
1267799400|2010-03-05 14:30:00|9.907|9.955|9.907|9.955|1200|7.655
1268058600|2010-03-08 14:30:00|9.955|9.955|9.955|9.955|0|7.655
1268145000|2010-03-09 14:30:00|9.667|9.68|9.6|9.64|21000|7.413
1268231400|2010-03-10 14:30:00|9.64|9.64|9.64|9.64|0|7.413
1268317800|2010-03-11 14:30:00|9.64|9.64|9.64|9.64|0|7.413
1268404200|2010-03-12 14:30:00|9.64|9.64|9.64|9.64|0|7.413
1268659800|2010-03-15 13:30:00|9.64|9.64|9.64|9.64|0|7.413
1268746200|2010-03-16 13:30:00|9.64|9.64|9.64|9.64|0|7.413
1268832600|2010-03-17 13:30:00|10.013|10.52|10.013|10.52|1800|8.089
1268919000|2010-03-18 13:30:00|10.64|10.64|10.64|10.64|600|8.182
1269005400|2010-03-19 13:30:00|10.933|11.2|10.92|10.987|2000|8.448
1269264600|2010-03-22 13:30:00|10.627|10.627|10.627|10.627|600|8.171
1269351000|2010-03-23 13:30:00|10.867|10.92|10.64|10.64|2400|8.182
1269437400|2010-03-24 13:30:00|10.64|10.64|10.64|10.64|0|8.182
1269523800|2010-03-25 13:30:00|10.68|10.68|10.088|10.088|12200|7.757
1269610200|2010-03-26 13:30:00|10.088|10.088|10.088|10.088|0|7.757
1269869400|2010-03-29 13:30:00|10.088|10.088|10.088|10.088|0|7.757
1269955800|2010-03-30 13:30:00|10.797|10.797|10.728|10.728|6000|8.249
1270042200|2010-03-31 13:30:00|10.691|10.691|10.661|10.661|6200|8.198
1270128600|2010-04-01 13:30:00|10.661|10.661|10.661|10.661|0|8.198
1270474200|2010-04-05 13:30:00|11.2|11.267|11.2|11.267|1800|8.664
1270560600|2010-04-06 13:30:00|11.267|11.267|11.267|11.267|0|8.664
1270647000|2010-04-07 13:30:00|11.267|11.267|11.267|11.267|0|8.664
1270733400|2010-04-08 13:30:00|11.267|11.267|11.267|11.267|0|8.664
1270819800|2010-04-09 13:30:00|11.267|11.267|11.267|11.267|0|8.664
1271079000|2010-04-12 13:30:00|11.267|11.267|11.267|11.267|0|8.664
1271165400|2010-04-13 13:30:00|10.579|10.773|10.579|10.693|31200|8.223
1271251800|2010-04-14 13:30:00|10.933|10.933|10.933|10.933|15000|8.407
1271338200|2010-04-15 13:30:00|11.435|11.44|11.435|11.44|3600|8.797
1271424600|2010-04-16 13:30:00|11.243|11.243|11.243|11.243|600|8.645
1271683800|2010-04-19 13:30:00|11.243|11.243|11.243|11.243|0|8.645
1271770200|2010-04-20 13:30:00|11.243|11.243|11.243|11.243|0|8.645
1271856600|2010-04-21 13:30:00|11.243|11.243|11.243|11.243|0|8.645
1271943000|2010-04-22 13:30:00|11.243|11.243|11.243|11.243|0|8.645
1272029400|2010-04-23 13:30:00|11.243|11.243|11.243|11.243|0|8.645
1272288600|2010-04-26 13:30:00|11.243|11.243|11.243|11.243|0|8.645
1272375000|2010-04-27 13:30:00|10.667|10.667|10.405|10.405|1800|8.001
1272461400|2010-04-28 13:30:00|10.232|10.232|10.232|10.232|1200|7.868
1272547800|2010-04-29 13:30:00|10.232|10.232|10.232|10.232|0|7.868
1272634200|2010-04-30 13:30:00|10.112|10.112|10.112|10.112|600|7.776
1272893400|2010-05-03 13:30:00|10.112|10.112|10.112|10.112|0|7.788|divid|0.016
1272979800|2010-05-04 13:30:00|10.112|10.112|10.112|10.112|0|7.788
1273066200|2010-05-05 13:30:00|9.587|9.96|9.587|9.96|5600|7.671
1273152600|2010-05-06 13:30:00|8.48|8.48|8.467|8.48|8400|6.531
1273239000|2010-05-07 13:30:00|8.48|8.48|8.48|8.48|0|6.531
1273498200|2010-05-10 13:30:00|7.904|9.8|7.904|9.8|3600|7.548
1273584600|2010-05-11 13:30:00|9.8|9.8|9.8|9.8|0|7.548
1273671000|2010-05-12 13:30:00|9.8|9.8|9.8|9.8|0|7.548
1273757400|2010-05-13 13:30:00|9.8|9.8|9.8|9.8|0|7.548
1273843800|2010-05-14 13:30:00|9.067|9.08|8.747|8.747|1200|6.736
1274103000|2010-05-17 13:30:00|9.187|9.187|9.187|9.187|600|7.075
1274189400|2010-05-18 13:30:00|9.187|9.187|9.187|9.187|0|7.075
1274275800|2010-05-19 13:30:00|9.187|9.187|9.187|9.187|0|7.075
1274362200|2010-05-20 13:30:00|7.32|7.36|7.293|7.333|6600|5.648
1274448600|2010-05-21 13:30:00|7.333|7.333|7.333|7.333|0|5.648
1274707800|2010-05-24 13:30:00|7.333|7.333|7.333|7.333|0|5.648
1274794200|2010-05-25 13:30:00|7.333|7.333|7.333|7.333|0|5.648
1274880600|2010-05-26 13:30:00|8.817|8.817|8.817|8.817|1400|6.79
1274967000|2010-05-27 13:30:00|8.817|8.817|8.817|8.817|0|6.79
1275053400|2010-05-28 13:30:00|8.817|8.817|8.817|8.817|0|6.79
1275399000|2010-06-01 13:30:00|8.817|8.817|8.817|8.817|0|6.79
1275485400|2010-06-02 13:30:00|8.817|8.817|8.817|8.817|0|6.79
1275571800|2010-06-03 13:30:00|9.017|9.247|9.017|9.247|15800|7.122
1275658200|2010-06-04 13:30:00|9.247|9.247|9.247|9.247|0|7.122
1275917400|2010-06-07 13:30:00|8.767|8.767|8.633|8.633|1800|6.649
1276003800|2010-06-08 13:30:00|8.333|8.333|8.333|8.333|800|6.418
1276090200|2010-06-09 13:30:00|8.65|8.65|8.65|8.65|800|6.662
1276176600|2010-06-10 13:30:00|8.65|8.65|8.65|8.65|0|6.662
1276263000|2010-06-11 13:30:00|8.65|8.65|8.65|8.65|0|6.662
1276522200|2010-06-14 13:30:00|9.217|9.217|9.217|9.217|1200|7.098
1276608600|2010-06-15 13:30:00|9.217|9.217|9.217|9.217|0|7.098
1276695000|2010-06-16 13:30:00|9.217|9.217|9.217|9.217|0|7.098
1276781400|2010-06-17 13:30:00|9.217|9.217|9.217|9.217|0|7.098
1276867800|2010-06-18 13:30:00|9.217|9.217|9.217|9.217|0|7.098
1277127000|2010-06-21 13:30:00|9.217|9.217|9.217|9.217|0|7.098
1277213400|2010-06-22 13:30:00|9.463|9.463|9.463|9.463|600|7.288
1277299800|2010-06-23 13:30:00|9.463|9.463|9.463|9.463|0|7.288
1277386200|2010-06-24 13:30:00|9.617|9.617|9.617|9.617|800|7.407
1277472600|2010-06-25 13:30:00|9.617|9.617|9.617|9.617|0|7.407
1277731800|2010-06-28 13:30:00|9.617|9.617|9.617|9.617|0|7.407
1277818200|2010-06-29 13:30:00|8.883|8.883|8.883|8.883|1400|6.842
1277904600|2010-06-30 13:30:00|8.7|8.7|8.7|8.7|1200|6.701
1277991000|2010-07-01 13:30:00|8.7|8.7|8.7|8.7|0|6.701
1278077400|2010-07-02 13:30:00|8.7|8.7|8.7|8.7|0|6.701
1278423000|2010-07-06 13:30:00|8.7|8.7|8.7|8.7|0|6.701
1278509400|2010-07-07 13:30:00|8.7|8.7|8.7|8.7|0|6.701
1278595800|2010-07-08 13:30:00|8.7|8.7|8.7|8.7|0|6.701
1278682200|2010-07-09 13:30:00|8.7|8.7|8.7|8.7|0|6.701
1278941400|2010-07-12 13:30:00|8.7|8.7|8.7|8.7|0|6.701
1279027800|2010-07-13 13:30:00|8.7|8.7|8.7|8.7|0|6.701
1279114200|2010-07-14 13:30:00|8.7|8.7|8.7|8.7|0|6.701
1279200600|2010-07-15 13:30:00|8.7|8.7|8.7|8.7|0|6.701
1279287000|2010-07-16 13:30:00|8.7|8.7|8.7|8.7|0|6.701
1279546200|2010-07-19 13:30:00|8.7|8.7|8.7|8.7|0|6.701
1279632600|2010-07-20 13:30:00|8.7|8.7|8.7|8.7|0|6.701
1279719000|2010-07-21 13:30:00|9.1|9.2|9.01|9.033|112800|6.957
1279805400|2010-07-22 13:30:00|9.05|9.393|9.05|9.275|124200|7.143
1279891800|2010-07-23 13:30:00|9.283|9.367|9.283|9.367|4400|7.214
1280151000|2010-07-26 13:30:00|9.367|9.65|9.367|9.65|34400|7.432
1280237400|2010-07-27 13:30:00|9.633|9.633|9.633|9.633|2400|7.419
1280323800|2010-07-28 13:30:00|9.55|9.55|9.543|9.543|6600|7.35
1280410200|2010-07-29 13:30:00|9.543|9.543|9.543|9.543|0|7.35
1280496600|2010-07-30 13:30:00|9.533|9.533|9.533|9.533|600|7.342
1280755800|2010-08-02 13:30:00|9.917|9.95|9.917|9.95|3600|7.663
1280842200|2010-08-03 13:30:00|9.95|9.95|9.95|9.95|0|7.663
1280928600|2010-08-04 13:30:00|9.833|9.833|9.833|9.833|3600|7.573
1281015000|2010-08-05 13:30:00|9.833|9.95|9.767|9.933|53400|7.65
1281101400|2010-08-06 13:30:00|9.933|9.933|9.933|9.933|0|7.65
1281360600|2010-08-09 13:30:00|9.933|9.933|9.933|9.933|0|7.65
1281447000|2010-08-10 13:30:00|9.95|9.95|9.95|9.95|600|7.663
1281533400|2010-08-11 13:30:00|9.6|9.6|9.6|9.6|600|7.394
1281619800|2010-08-12 13:30:00|9.6|9.6|9.6|9.6|0|7.394
1281706200|2010-08-13 13:30:00|9.6|9.6|9.6|9.6|0|7.394
1281965400|2010-08-16 13:30:00|9.6|9.6|9.6|9.6|0|7.394
1282051800|2010-08-17 13:30:00|9.6|9.6|9.6|9.6|0|7.394
1282138200|2010-08-18 13:30:00|9.6|9.6|9.6|9.6|0|7.394
1282224600|2010-08-19 13:30:00|9.6|9.6|9.6|9.6|0|7.394
1282311000|2010-08-20 13:30:00|9.6|9.6|9.6|9.6|0|7.394
1282570200|2010-08-23 13:30:00|9.6|9.6|9.6|9.6|0|7.394
1282656600|2010-08-24 13:30:00|9.6|9.6|9.6|9.6|0|7.394
1282743000|2010-08-25 13:30:00|9.6|9.6|9.6|9.6|0|7.394
1282829400|2010-08-26 13:30:00|9.6|9.6|9.6|9.6|0|7.394
1282915800|2010-08-27 13:30:00|9.6|9.6|9.6|9.6|0|7.394
1283175000|2010-08-30 13:30:00|9.6|9.6|9.6|9.6|0|7.394
1283261400|2010-08-31 13:30:00|9.55|9.55|9.55|9.55|600|7.355
1283347800|2010-09-01 13:30:00|9.543|9.543|9.543|9.543|600|7.35
1283434200|2010-09-02 13:30:00|9.733|9.95|9.733|9.933|4800|7.65
1283520600|2010-09-03 13:30:00|9.933|9.933|9.633|9.633|1800|7.419
1283866200|2010-09-07 13:30:00|9.633|9.633|9.633|9.633|0|7.419
1283952600|2010-09-08 13:30:00|9.667|9.667|9.633|9.633|2000|7.419
1284039000|2010-09-09 13:30:00|9.633|9.633|9.633|9.633|0|7.419
1284125400|2010-09-10 13:30:00|9.633|9.633|9.633|9.633|0|7.419
1284384600|2010-09-13 13:30:00|9.633|9.633|9.633|9.633|0|7.419
1284471000|2010-09-14 13:30:00|10.217|10.217|10|10|12800|7.702
1284557400|2010-09-15 13:30:00|9.793|9.793|9.793|9.793|1200|7.543
1284643800|2010-09-16 13:30:00|9.783|9.783|9.783|9.783|22800|7.535
1284730200|2010-09-17 13:30:00|9.783|9.783|9.783|9.783|0|7.535
1284989400|2010-09-20 13:30:00|9.783|9.783|9.783|9.783|0|7.535
1285075800|2010-09-21 13:30:00|9.613|9.613|9.613|9.613|200|7.404
1285162200|2010-09-22 13:30:00|9.747|9.8|9.39|9.493|12800|7.312
1285248600|2010-09-23 13:30:00|9.493|9.493|9.493|9.493|0|7.312
1285335000|2010-09-24 13:30:00|9.467|9.467|9.467|9.467|600|7.291
1285594200|2010-09-27 13:30:00|9.467|9.467|9.467|9.467|0|7.291
1285680600|2010-09-28 13:30:00|9.667|9.667|9.667|9.667|1200|7.445
1285767000|2010-09-29 13:30:00|9.667|9.667|9.667|9.667|0|7.445
1285853400|2010-09-30 13:30:00|9.867|9.867|9.867|9.867|93800|7.599
1285939800|2010-10-01 13:30:00|9.867|9.867|9.867|9.867|0|7.599
1286199000|2010-10-04 13:30:00|9.867|9.867|9.867|9.867|0|7.599
1286285400|2010-10-05 13:30:00|9.867|9.867|9.867|9.867|0|7.599
1286371800|2010-10-06 13:30:00|9.54|9.54|9.54|9.54|24000|7.347
1286458200|2010-10-07 13:30:00|9.64|9.64|9.64|9.64|10400|7.425
1286544600|2010-10-08 13:30:00|9.64|9.64|9.64|9.64|0|7.425
1286803800|2010-10-11 13:30:00|9.64|9.64|9.64|9.64|0|7.425
1286890200|2010-10-12 13:30:00|9.64|9.64|9.64|9.64|0|7.425
1286976600|2010-10-13 13:30:00|9.64|9.64|9.64|9.64|0|7.425
1287063000|2010-10-14 13:30:00|9.567|9.567|9.567|9.567|600|7.368
1287149400|2010-10-15 13:30:00|9.403|9.403|9.243|9.243|22800|7.119
1287408600|2010-10-18 13:30:00|9.267|9.267|9.267|9.267|800|7.137
1287495000|2010-10-19 13:30:00|9.123|9.123|8.907|8.907|9600|6.86
1287581400|2010-10-20 13:30:00|9.35|9.35|9.35|9.35|3000|7.201
1287667800|2010-10-21 13:30:00|9.35|9.35|9.35|9.35|0|7.201
1287754200|2010-10-22 13:30:00|9.35|9.35|9.35|9.35|0|7.201
1288013400|2010-10-25 13:30:00|8.837|8.837|8.837|8.837|1800|6.806
1288099800|2010-10-26 13:30:00|9.333|9.51|9.333|9.333|12000|7.188
1288186200|2010-10-27 13:30:00|9.397|9.397|9.397|9.397|4800|7.237
1288272600|2010-10-28 13:30:00|9.397|9.397|9.397|9.397|0|7.237
1288359000|2010-10-29 13:30:00|9.477|9.767|9.477|9.647|3000|7.43
1288618200|2010-11-01 13:30:00|9.647|9.647|9.647|9.647|0|7.43
1288704600|2010-11-02 13:30:00|9.647|9.647|9.647|9.647|0|7.43
1288791000|2010-11-03 13:30:00|9.647|9.647|9.647|9.647|0|7.43
1288877400|2010-11-04 13:30:00|9.843|9.843|9.787|9.787|1200|7.537
1288963800|2010-11-05 13:30:00|9.787|9.787|9.787|9.787|0|7.537
1289226600|2010-11-08 14:30:00|9.787|9.787|9.787|9.787|0|7.537
1289313000|2010-11-09 14:30:00|9.75|9.75|9.75|9.75|600|7.509
1289399400|2010-11-10 14:30:00|9.817|9.843|9.817|9.843|6600|7.581
1289485800|2010-11-11 14:30:00|9.843|9.843|9.843|9.843|0|7.581
1289572200|2010-11-12 14:30:00|9.467|9.53|9.467|9.467|30000|7.291
1289831400|2010-11-15 14:30:00|9.517|9.517|9.517|9.517|600|7.33
1289917800|2010-11-16 14:30:00|9.017|9.017|9.017|9.017|600|6.944
1290004200|2010-11-17 14:30:00|9.017|9.017|9.017|9.017|0|6.944
1290090600|2010-11-18 14:30:00|9.017|9.017|9.017|9.017|0|6.944
1290177000|2010-11-19 14:30:00|9.167|9.167|9.043|9.093|5400|7.003
1290436200|2010-11-22 14:30:00|9.093|9.093|9.093|9.093|0|7.003
1290522600|2010-11-23 14:30:00|9.093|9.093|9.093|9.093|0|7.003
1290609000|2010-11-24 14:30:00|9.253|9.253|9.24|9.24|6000|7.116
1290781800|2010-11-26 14:30:00|9.24|9.24|9.24|9.24|0|7.116
1291041000|2010-11-29 14:30:00|9.24|9.24|9.24|9.24|0|7.116
1291127400|2010-11-30 14:30:00|9.153|9.153|9.153|9.153|1200|7.05
1291213800|2010-12-01 14:30:00|9.153|9.153|9.153|9.153|0|7.05
1291300200|2010-12-02 14:30:00|9.243|9.243|9.243|9.243|1800|7.119
1291386600|2010-12-03 14:30:00|9.243|9.243|9.243|9.243|0|7.119
1291645800|2010-12-06 14:30:00|9.243|9.243|9.243|9.243|0|7.119
1291732200|2010-12-07 14:30:00|9.5|9.5|9.287|9.287|1400|7.152
1291818600|2010-12-08 14:30:00|9.287|9.287|9.287|9.287|0|7.152
1291905000|2010-12-09 14:30:00|9.333|9.333|9.333|9.333|1400|7.188
1291991400|2010-12-10 14:30:00|9.333|9.333|9.333|9.333|0|7.188
1292250600|2010-12-13 14:30:00|9.653|9.653|9.51|9.51|2600|7.324
1292337000|2010-12-14 14:30:00|9.51|9.51|9.51|9.51|0|7.324
1292423400|2010-12-15 14:30:00|9.51|9.51|9.51|9.51|0|7.324
1292509800|2010-12-16 14:30:00|9.253|9.253|9.03|9.03|2000|6.955
1292596200|2010-12-17 14:30:00|9.03|9.03|9.03|9.03|0|6.955
1292855400|2010-12-20 14:30:00|9.03|9.03|9.03|9.03|0|6.955
1292941800|2010-12-21 14:30:00|9.03|9.03|9.03|9.03|0|6.955
1293028200|2010-12-22 14:30:00|9.03|9.03|9.03|9.03|0|6.955
1293114600|2010-12-23 14:30:00|9.03|9.03|9.03|9.03|0|6.955
1293460200|2010-12-27 14:30:00|9.167|9.167|9.167|9.167|200|7.06
1293546600|2010-12-28 14:30:00|9.167|9.167|9.167|9.167|0|7.06
1293633000|2010-12-29 14:30:00|9.167|9.167|9.167|9.167|0|7.06
1293719400|2010-12-30 14:30:00|9.383|9.383|9.383|9.383|3000|7.227
1293805800|2010-12-31 14:30:00|9.383|9.383|9.383|9.383|0|7.227
1294065000|2011-01-03 14:30:00|9.383|9.383|9.383|9.383|0|7.227
1294151400|2011-01-04 14:30:00|9.383|9.383|9.383|9.383|0|7.227
1294237800|2011-01-05 14:30:00|9.383|9.383|9.383|9.383|0|7.227
1294324200|2011-01-06 14:30:00|9.07|9.07|9.07|9.07|3600|6.986
1294410600|2011-01-07 14:30:00|9|9|8.95|8.95|3000|6.893
1294669800|2011-01-10 14:30:00|8.883|8.883|8.883|8.883|2400|6.842
1294756200|2011-01-11 14:30:00|8.883|8.883|8.883|8.883|0|6.842
1294842600|2011-01-12 14:30:00|8.883|8.883|8.883|8.883|0|6.842
1294929000|2011-01-13 14:30:00|8.883|8.883|8.883|8.883|0|6.842
1295015400|2011-01-14 14:30:00|8.963|8.963|8.963|8.963|1800|6.903
1295361000|2011-01-18 14:30:00|8.687|8.687|8.687|8.687|800|6.69
1295447400|2011-01-19 14:30:00|8.77|8.77|8.77|8.77|600|6.754
1295533800|2011-01-20 14:30:00|8.77|8.91|8.77|8.91|539000|6.862
1295620200|2011-01-21 14:30:00|8.683|8.683|8.683|8.683|3600|6.688
1295879400|2011-01-24 14:30:00|8.833|8.933|8.833|8.933|1200|6.88
1295965800|2011-01-25 14:30:00|9.31|9.31|9.31|9.31|600|7.17
1296052200|2011-01-26 14:30:00|9|9|9|9|600|6.932
1296138600|2011-01-27 14:30:00|9|9|9|9|0|6.932
1296225000|2011-01-28 14:30:00|8.967|8.967|8.967|8.967|600|6.906
1296484200|2011-01-31 14:30:00|8.967|8.967|8.967|8.967|0|6.906
1296570600|2011-02-01 14:30:00|9.167|9.167|9.167|9.167|200|7.06
1296657000|2011-02-02 14:30:00|9.167|9.167|9.167|9.167|0|7.06
1296743400|2011-02-03 14:30:00|9.167|9.167|9.167|9.167|0|7.06
1296829800|2011-02-04 14:30:00|8.607|8.607|8.607|8.607|200|6.629
1297089000|2011-02-07 14:30:00|8.533|8.687|8.513|8.687|2000|6.69
1297175400|2011-02-08 14:30:00|8.687|8.687|8.687|8.687|0|6.69
1297261800|2011-02-09 14:30:00|8.687|8.687|8.687|8.687|0|6.69
1297348200|2011-02-10 14:30:00|8.687|8.687|8.687|8.687|0|6.69
1297434600|2011-02-11 14:30:00|8.687|8.687|8.687|8.687|0|6.69
1297693800|2011-02-14 14:30:00|8.533|8.577|8.533|8.57|16200|6.6
1297780200|2011-02-15 14:30:00|8.57|8.58|8.57|8.58|6000|6.608
1297866600|2011-02-16 14:30:00|8.58|8.58|8.58|8.58|600|6.608
1297953000|2011-02-17 14:30:00|8.58|8.58|8.58|8.58|0|6.608
1298039400|2011-02-18 14:30:00|8.81|8.813|8.73|8.73|30600|6.724
1298385000|2011-02-22 14:30:00|8.73|8.73|8.73|8.73|0|6.724
1298471400|2011-02-23 14:30:00|8.317|8.317|8.317|8.317|600|6.405
1298557800|2011-02-24 14:30:00|8.39|8.39|8.39|8.39|600|6.462
1298644200|2011-02-25 14:30:00|8.39|8.39|8.39|8.39|0|6.462
1298903400|2011-02-28 14:30:00|8.39|8.39|8.39|8.39|0|6.462
1298989800|2011-03-01 14:30:00|8.747|9.03|8.747|9.03|2600|6.955
1299076200|2011-03-02 14:30:00|8.8|8.927|8.433|8.433|8400|6.495
1299162600|2011-03-03 14:30:00|8.633|8.633|8.633|8.633|600|6.649
1299249000|2011-03-04 14:30:00|8.65|8.652|8.533|8.557|34800|6.59
1299508200|2011-03-07 14:30:00|8.557|8.557|8.557|8.557|0|6.59
1299594600|2011-03-08 14:30:00|8.557|8.557|8.557|8.557|0|6.59
1299681000|2011-03-09 14:30:00|8.557|8.557|8.557|8.557|0|6.59
1299767400|2011-03-10 14:30:00|8.383|8.383|8.383|8.383|150000|6.457
1299853800|2011-03-11 14:30:00|8.467|8.503|8.467|8.483|81600|6.534
1300109400|2011-03-14 13:30:00|8.333|8.5|8.327|8.5|225200|6.547
1300195800|2011-03-15 13:30:00|8.467|8.497|8.467|8.497|222200|6.544
1300282200|2011-03-16 13:30:00|8.497|8.497|8.497|8.497|0|6.544
1300368600|2011-03-17 13:30:00|8.497|8.497|8.497|8.497|0|6.544
1300455000|2011-03-18 13:30:00|8.497|8.497|8.497|8.497|0|6.544
1300714200|2011-03-21 13:30:00|8.633|8.633|8.633|8.633|600|6.649
1300800600|2011-03-22 13:30:00|9.093|9.137|9.073|9.137|64200|7.037
1300887000|2011-03-23 13:30:00|9.1|9.2|9.077|9.166|223200|7.059
1300973400|2011-03-24 13:30:00|9.166|9.166|9.166|9.166|0|7.059
1301059800|2011-03-25 13:30:00|9.166|9.166|9.166|9.166|0|7.059
1301319000|2011-03-28 13:30:00|9.166|9.166|9.166|9.166|0|7.059
1301405400|2011-03-29 13:30:00|9.166|9.166|9.166|9.166|0|7.059
1301491800|2011-03-30 13:30:00|9.166|9.166|9.166|9.166|0|7.059
1301578200|2011-03-31 13:30:00|9.6|9.6|9.6|9.6|200|7.394
1301664600|2011-04-01 13:30:00|9.6|9.6|9.6|9.6|0|7.394
1301923800|2011-04-04 13:30:00|9.9|9.9|9.9|9.9|600|7.625
1302010200|2011-04-05 13:30:00|9.9|9.9|9.9|9.9|0|7.625
1302096600|2011-04-06 13:30:00|10|10|9.89|9.89|1200|7.617
1302183000|2011-04-07 13:30:00|10|10|10|10|3000|7.702
1302269400|2011-04-08 13:30:00|10|10|10|10|0|7.702
1302528600|2011-04-11 13:30:00|9.95|9.95|9.95|9.95|7400|7.663
1302615000|2011-04-12 13:30:00|9.95|9.95|9.95|9.95|0|7.663
1302701400|2011-04-13 13:30:00|9.95|9.95|9.95|9.95|0|7.663
1302787800|2011-04-14 13:30:00|9.417|9.417|9.333|9.333|1800|7.188
1302874200|2011-04-15 13:30:00|9.333|9.333|9.333|9.333|0|7.188
1303133400|2011-04-18 13:30:00|9.333|9.333|9.333|9.333|0|7.188
1303219800|2011-04-19 13:30:00|9.333|9.333|9.333|9.333|0|7.188
1303306200|2011-04-20 13:30:00|9.417|9.417|9.417|9.417|600|7.253
1303392600|2011-04-21 13:30:00|9.283|9.283|9.283|9.283|200|7.15
1303738200|2011-04-25 13:30:00|9.283|9.283|9.283|9.283|0|7.15
1303824600|2011-04-26 13:30:00|9.777|10|9.777|10|1200|7.702
1303911000|2011-04-27 13:30:00|9.833|9.833|9.833|9.833|1200|7.573
1303997400|2011-04-28 13:30:00|9.75|9.75|9.75|9.75|600|7.509
1304083800|2011-04-29 13:30:00|9.75|9.75|9.75|9.75|1200|7.509
1304343000|2011-05-02 13:30:00|9.75|9.75|9.75|9.75|0|7.559|divid|0.064116
1304429400|2011-05-03 13:30:00|9.75|9.75|9.75|9.75|0|7.559
1304515800|2011-05-04 13:30:00|9.75|9.75|9.75|9.75|0|7.559
1304602200|2011-05-05 13:30:00|9.75|9.75|9.75|9.75|0|7.559
1304688600|2011-05-06 13:30:00|9.233|9.233|9.233|9.233|600|7.158
1304947800|2011-05-09 13:30:00|9.483|9.533|9.483|9.533|12600|7.391
1305034200|2011-05-10 13:30:00|9.533|9.533|9.533|9.533|0|7.391
1305120600|2011-05-11 13:30:00|9.673|9.933|9.673|9.75|4800|7.559
1305207000|2011-05-12 13:30:00|9.75|9.75|9.75|9.75|0|7.559
1305293400|2011-05-13 13:30:00|9.75|9.75|9.75|9.75|0|7.559
1305552600|2011-05-16 13:30:00|9.333|9.953|9.333|9.953|26400|7.717
1305639000|2011-05-17 13:30:00|9.49|9.49|9.49|9.49|800|7.357
1305725400|2011-05-18 13:30:00|9.36|9.36|8.983|9.017|207000|6.99
1305811800|2011-05-19 13:30:00|8.763|8.763|8.677|8.679|87200|6.728
1305898200|2011-05-20 13:30:00|8.97|8.97|8.68|8.68|65400|6.729
1306157400|2011-05-23 13:30:00|8.68|8.68|8.68|8.68|0|6.729
1306243800|2011-05-24 13:30:00|8.68|8.68|8.68|8.68|0|6.729
1306330200|2011-05-25 13:30:00|8.68|8.68|8.68|8.68|0|6.729
1306416600|2011-05-26 13:30:00|8.68|8.68|8.68|8.68|0|6.729
1306503000|2011-05-27 13:30:00|8.68|8.68|8.68|8.68|0|6.729
1306848600|2011-05-31 13:30:00|8.68|8.68|8.68|8.68|0|6.729
1306935000|2011-06-01 13:30:00|8.68|8.68|8.68|8.68|0|6.729
1307021400|2011-06-02 13:30:00|8.68|8.68|8.68|8.68|0|6.729
1307107800|2011-06-03 13:30:00|8.68|8.68|8.68|8.68|0|6.729
1307367000|2011-06-06 13:30:00|8.907|8.907|8.72|8.72|8600|6.76
1307453400|2011-06-07 13:30:00|8.72|8.72|8.72|8.72|0|6.76
1307539800|2011-06-08 13:30:00|8.367|8.373|8.167|8.177|20400|6.339
1307626200|2011-06-09 13:30:00|8.167|8.167|8.167|8.167|600|6.331
1307712600|2011-06-10 13:30:00|8.23|8.23|8.23|8.23|3000|6.381
1307971800|2011-06-13 13:30:00|8.23|8.23|8.23|8.23|0|6.381
1308058200|2011-06-14 13:30:00|8.23|8.23|8.23|8.23|0|6.381
1308144600|2011-06-15 13:30:00|7.767|7.767|7.767|7.767|600|6.021
1308231000|2011-06-16 13:30:00|7.667|7.667|7.617|7.617|1800|5.905
1308317400|2011-06-17 13:30:00|7.617|7.617|7.617|7.617|0|5.905
1308576600|2011-06-20 13:30:00|7.617|7.617|7.617|7.617|600|5.905
1308663000|2011-06-21 13:30:00|7.617|7.617|7.617|7.617|0|5.905
1308749400|2011-06-22 13:30:00|7.617|7.617|7.617|7.617|0|5.905
1308835800|2011-06-23 13:30:00|7.583|7.583|7.51|7.517|2400|5.827
1308922200|2011-06-24 13:30:00|7.333|7.333|7.31|7.31|2000|5.667
1309181400|2011-06-27 13:30:00|7.257|7.257|7.257|7.257|1800|5.626
1309267800|2011-06-28 13:30:00|7.257|7.257|7.257|7.257|0|5.626
1309354200|2011-06-29 13:30:00|7.367|7.457|7.2|7.2|12200|5.582
1309440600|2011-06-30 13:30:00|7.2|7.2|7.2|7.2|0|5.582
1309527000|2011-07-01 13:30:00|7.2|7.2|7.2|7.2|0|5.582
1309872600|2011-07-05 13:30:00|7.2|7.2|7.2|7.2|0|5.582
1309959000|2011-07-06 13:30:00|7.2|7.2|7.2|7.2|0|5.582
1310045400|2011-07-07 13:30:00|7.2|7.2|7.2|7.2|0|5.582
1310131800|2011-07-08 13:30:00|7.2|7.2|7.2|7.2|0|5.582
1310391000|2011-07-11 13:30:00|6.85|6.85|6.66|6.793|4800|5.267
1310477400|2011-07-12 13:30:00|6.793|6.793|6.793|6.793|0|5.267
1310563800|2011-07-13 13:30:00|6.793|6.793|6.793|6.793|0|5.267
1310650200|2011-07-14 13:30:00|6.793|6.793|6.793|6.793|0|5.267
1310736600|2011-07-15 13:30:00|6.793|6.793|6.793|6.793|0|5.267
1310995800|2011-07-18 13:30:00|6.67|6.67|6.67|6.67|2000|5.171
1311082200|2011-07-19 13:30:00|6.517|6.517|6.5|6.5|1800|5.039
1311168600|2011-07-20 13:30:00|6.523|6.523|6.523|6.523|4400|5.057
1311255000|2011-07-21 13:30:00|6.523|6.523|6.523|6.523|0|5.057
1311341400|2011-07-22 13:30:00|6.897|7.23|6.897|7.18|3000|5.566
1311600600|2011-07-25 13:30:00|7.23|7.23|7.23|7.23|600|5.605
1311687000|2011-07-26 13:30:00|7.107|7.107|7.107|7.107|5400|5.51
1311773400|2011-07-27 13:30:00|7|7|6.887|6.887|3600|5.339
1311859800|2011-07-28 13:30:00|6.583|6.617|6.583|6.617|1800|5.13
1311946200|2011-07-29 13:30:00|6.517|6.583|6.517|6.583|1800|5.104
1312205400|2011-08-01 13:30:00|6.833|6.893|6.707|6.707|4800|5.2
1312291800|2011-08-02 13:30:00|6.6|6.6|6.463|6.553|3200|5.081
1312378200|2011-08-03 13:30:00|6.35|6.35|6.07|6.167|24000|4.781
1312464600|2011-08-04 13:30:00|5.96|5.96|5.617|5.657|335400|4.385
1312551000|2011-08-05 13:30:00|5.82|6.033|5.82|6.033|3600|4.677
1312810200|2011-08-08 13:30:00|5.533|5.533|5.533|5.533|1200|4.29
1312896600|2011-08-09 13:30:00|5.547|5.547|5.547|5.547|600|4.3
1312983000|2011-08-10 13:30:00|5.547|5.547|5.547|5.547|0|4.3
1313069400|2011-08-11 13:30:00|5.417|5.417|5.303|5.303|1800|4.112
1313155800|2011-08-12 13:30:00|5.347|5.347|5.333|5.333|22800|4.135
1313415000|2011-08-15 13:30:00|5.477|5.81|5.477|5.767|21800|4.471
1313501400|2011-08-16 13:30:00|5.817|5.883|5.663|5.663|19400|4.391
1313587800|2011-08-17 13:30:00|5.663|5.663|5.663|5.663|0|4.391
1313674200|2011-08-18 13:30:00|5.663|5.663|5.663|5.663|0|4.391
1313760600|2011-08-19 13:30:00|5.663|5.663|5.663|5.663|0|4.391
1314019800|2011-08-22 13:30:00|5.473|5.473|5.473|5.473|600|4.243
1314106200|2011-08-23 13:30:00|5.383|5.383|5.297|5.297|8000|4.106
1314192600|2011-08-24 13:30:00|5.367|5.407|5.367|5.407|49200|4.192
1314279000|2011-08-25 13:30:00|5.407|5.407|5.407|5.407|0|4.192
1314365400|2011-08-26 13:30:00|5.383|5.407|5.383|5.407|13800|4.192
1314624600|2011-08-29 13:30:00|5.55|5.727|5.55|5.727|19800|4.44
1314711000|2011-08-30 13:30:00|5.767|5.767|5.767|5.767|1800|4.471
1314797400|2011-08-31 13:30:00|5.767|5.767|5.767|5.767|0|4.471
1314883800|2011-09-01 13:30:00|5.767|5.767|5.767|5.767|0|4.471
1314970200|2011-09-02 13:30:00|5.557|5.56|5.423|5.56|4200|4.311
1315315800|2011-09-06 13:30:00|5.56|5.56|5.56|5.56|0|4.311
1315402200|2011-09-07 13:30:00|5.533|5.533|5.533|5.533|600|4.29
1315488600|2011-09-08 13:30:00|5.563|5.68|5.563|5.68|1200|4.404
1315575000|2011-09-09 13:30:00|5.68|5.68|5.68|5.68|0|4.404
1315834200|2011-09-12 13:30:00|5.68|5.68|5.68|5.68|0|4.404
1315920600|2011-09-13 13:30:00|5.627|5.703|5.627|5.703|2400|4.422
1316007000|2011-09-14 13:30:00|5.517|5.517|5.517|5.517|600|4.277
1316093400|2011-09-15 13:30:00|5.817|5.877|5.817|5.877|7800|4.556
1316179800|2011-09-16 13:30:00|5.877|5.877|5.877|5.877|0|4.556
1316439000|2011-09-19 13:30:00|5.877|5.877|5.877|5.877|0|4.556
1316525400|2011-09-20 13:30:00|5.75|5.757|5.75|5.757|4800|4.463
1316611800|2011-09-21 13:30:00|5.757|5.757|5.757|5.757|0|4.463
1316698200|2011-09-22 13:30:00|4.923|4.937|4.79|4.937|1800|3.827
1316784600|2011-09-23 13:30:00|4.773|4.777|4.75|4.75|3800|3.683
1317043800|2011-09-26 13:30:00|4.75|4.887|4.75|4.887|1800|3.789
1317130200|2011-09-27 13:30:00|4.887|4.887|4.887|4.887|0|3.789
1317216600|2011-09-28 13:30:00|4.72|4.72|4.57|4.57|6600|3.543
1317303000|2011-09-29 13:30:00|4.57|4.57|4.57|4.57|0|3.543
1317389400|2011-09-30 13:30:00|4.56|4.56|4.467|4.467|229400|3.463
1317648600|2011-10-03 13:30:00|4.43|4.43|4.293|4.293|1800|3.329
1317735000|2011-10-04 13:30:00|4.167|4.167|3.917|3.917|1209000|3.036
1317821400|2011-10-05 13:30:00|4.217|4.217|4.21|4.21|1200|3.264
1317907800|2011-10-06 13:30:00|4.367|4.367|4.367|4.367|600|3.385
1317994200|2011-10-07 13:30:00|4.417|4.417|4.4|4.4|1200|3.411
1318253400|2011-10-10 13:30:00|4.4|4.4|4.4|4.4|0|3.411
1318339800|2011-10-11 13:30:00|4.4|4.4|4.4|4.4|0|3.411
1318426200|2011-10-12 13:30:00|4.447|4.447|4.447|4.447|1400|3.447
1318512600|2011-10-13 13:30:00|4.447|4.447|4.447|4.447|0|3.447
1318599000|2011-10-14 13:30:00|4.657|4.687|4.59|4.653|19400|3.608
1318858200|2011-10-17 13:30:00|4.653|4.653|4.653|4.653|0|3.608
1318944600|2011-10-18 13:30:00|4.653|4.653|4.653|4.653|0|3.608
1319031000|2011-10-19 13:30:00|4.653|4.653|4.653|4.653|0|3.608
1319117400|2011-10-20 13:30:00|4.453|4.453|4.453|4.453|600|3.453
1319203800|2011-10-21 13:30:00|4.57|4.57|4.57|4.57|200|3.543
1319463000|2011-10-24 13:30:00|4.57|4.57|4.57|4.57|0|3.543
1319549400|2011-10-25 13:30:00|4.57|4.57|4.57|4.57|0|3.543
1319635800|2011-10-26 13:30:00|4.56|4.56|4.523|4.523|3200|3.507
1319722200|2011-10-27 13:30:00|4.743|4.743|4.727|4.727|7400|3.664
1319808600|2011-10-28 13:30:00|4.967|4.977|4.967|4.967|3000|3.851
1320067800|2011-10-31 13:30:00|4.967|4.967|4.967|4.967|0|3.851
1320154200|2011-11-01 13:30:00|4.967|4.967|4.967|4.967|0|3.851
1320240600|2011-11-02 13:30:00|4.967|4.967|4.967|4.967|0|3.851
1320327000|2011-11-03 13:30:00|4.967|4.967|4.967|4.967|0|3.851
1320413400|2011-11-04 13:30:00|4.633|4.633|4.633|4.633|1200|3.592
1320676200|2011-11-07 14:30:00|4.633|4.633|4.633|4.633|0|3.592
1320762600|2011-11-08 14:30:00|4.633|4.633|4.633|4.633|0|3.592
1320849000|2011-11-09 14:30:00|4.47|4.47|4.47|4.47|600|3.465
1320935400|2011-11-10 14:30:00|4.47|4.47|4.47|4.47|0|3.465
1321021800|2011-11-11 14:30:00|4.47|4.47|4.47|4.47|0|3.465
1321281000|2011-11-14 14:30:00|4.317|4.317|4.23|4.23|6000|3.279
1321367400|2011-11-15 14:30:00|4.463|4.463|4.463|4.463|2000|3.46
1321453800|2011-11-16 14:30:00|4.27|4.333|4.26|4.26|15200|3.303
1321540200|2011-11-17 14:30:00|4.34|4.353|4.34|4.353|7800|3.375
1321626600|2011-11-18 14:30:00|4.353|4.353|4.353|4.353|0|3.375
1321885800|2011-11-21 14:30:00|4.233|4.233|4.083|4.083|3200|3.166
1321972200|2011-11-22 14:30:00|4|4|3.967|3.967|8000|3.075
1322058600|2011-11-23 14:30:00|3.947|3.95|3.9|3.9|4200|3.024
1322231400|2011-11-25 14:30:00|3.8|3.8|3.583|3.597|593000|2.788
1322490600|2011-11-28 14:30:00|3.75|3.75|3.72|3.75|6000|2.907
1322577000|2011-11-29 14:30:00|3.8|3.8|3.75|3.75|1800|2.907
1322663400|2011-11-30 14:30:00|3.937|4.02|3.93|3.957|35400|3.068
1322749800|2011-12-01 14:30:00|3.957|3.957|3.957|3.957|0|3.068
1322836200|2011-12-02 14:30:00|3.957|3.957|3.957|3.957|0|3.068
1323095400|2011-12-05 14:30:00|3.957|3.957|3.957|3.957|0|3.068
1323181800|2011-12-06 14:30:00|4.117|4.117|4.117|4.117|200|3.192
1323268200|2011-12-07 14:30:00|4.117|4.117|4.117|4.117|0|3.192
1323354600|2011-12-08 14:30:00|4.117|4.117|4.117|4.117|0|3.192
1323441000|2011-12-09 14:30:00|4.117|4.117|4.117|4.117|0|3.192
1323700200|2011-12-12 14:30:00|3.987|3.987|3.987|3.987|1400|3.091
1323786600|2011-12-13 14:30:00|3.987|3.987|3.987|3.987|0|3.091
1323873000|2011-12-14 14:30:00|3.987|3.987|3.987|3.987|0|3.091
1323959400|2011-12-15 14:30:00|3.91|3.91|3.91|3.91|600|3.031
1324045800|2011-12-16 14:30:00|3.91|3.91|3.91|3.91|0|3.031
1324305000|2011-12-19 14:30:00|3.553|3.563|3.44|3.44|6000|2.667
1324391400|2011-12-20 14:30:00|3.493|3.493|3.493|3.493|4800|2.708
1324477800|2011-12-21 14:30:00|3.493|3.493|3.493|3.493|0|2.708
1324564200|2011-12-22 14:30:00|3.493|3.493|3.493|3.493|0|2.708
1324650600|2011-12-23 14:30:00|3.807|3.807|3.807|3.807|600|2.951
1324996200|2011-12-27 14:30:00|3.66|3.66|3.66|3.66|800|2.838
1325082600|2011-12-28 14:30:00|3.667|3.667|3.667|3.667|17400|2.843
1325169000|2011-12-29 14:30:00|3.883|3.883|3.587|3.693|3600|2.863
1325255400|2011-12-30 14:30:00|3.693|3.693|3.693|3.693|0|2.863
1325601000|2012-01-03 14:30:00|3.85|3.85|3.85|3.85|1800|2.985
1325687400|2012-01-04 14:30:00|3.85|3.85|3.85|3.85|0|2.985
1325773800|2012-01-05 14:30:00|3.85|3.85|3.85|3.85|0|2.985
1325860200|2012-01-06 14:30:00|3.85|3.85|3.85|3.85|0|2.985
1326119400|2012-01-09 14:30:00|3.85|3.85|3.85|3.85|0|2.985
1326205800|2012-01-10 14:30:00|3.71|3.767|3.71|3.767|96600|2.92
1326292200|2012-01-11 14:30:00|3.717|3.717|3.65|3.65|5600|2.83
1326378600|2012-01-12 14:30:00|3.65|3.65|3.65|3.65|0|2.83
1326465000|2012-01-13 14:30:00|3.817|3.817|3.817|3.817|600|2.959
1326810600|2012-01-17 14:30:00|4.193|4.193|4.176|4.176|9000|3.237
1326897000|2012-01-18 14:30:00|4.176|4.176|4.176|4.176|0|3.237
1326983400|2012-01-19 14:30:00|4.176|4.176|4.176|4.176|0|3.237
1327069800|2012-01-20 14:30:00|4.176|4.176|4.176|4.176|0|3.237
1327329000|2012-01-23 14:30:00|4.176|4.176|4.176|4.176|0|3.237
1327415400|2012-01-24 14:30:00|4.333|4.383|4.333|4.383|6000|3.398
1327501800|2012-01-25 14:30:00|4.383|4.383|4.383|4.383|0|3.398
1327588200|2012-01-26 14:30:00|4.383|4.383|4.383|4.383|0|3.398
1327674600|2012-01-27 14:30:00|4.383|4.383|4.383|4.383|0|3.398
1327933800|2012-01-30 14:30:00|4.383|4.383|4.383|4.383|0|3.398
1328020200|2012-01-31 14:30:00|4.213|4.213|4.213|4.213|183600|3.266
1328106600|2012-02-01 14:30:00|4.213|4.213|4.213|4.213|0|3.266
1328193000|2012-02-02 14:30:00|4.567|4.667|4.567|4.667|1400|3.618
1328279400|2012-02-03 14:30:00|4.667|4.667|4.667|4.667|0|3.618
1328538600|2012-02-06 14:30:00|4.667|4.667|4.667|4.667|0|3.618
1328625000|2012-02-07 14:30:00|4.667|4.667|4.667|4.667|0|3.618
1328711400|2012-02-08 14:30:00|4.667|4.667|4.667|4.667|0|3.618
1328797800|2012-02-09 14:30:00|4.667|4.667|4.667|4.667|0|3.618
1328884200|2012-02-10 14:30:00|4.667|4.667|4.667|4.667|0|3.618
1329143400|2012-02-13 14:30:00|4.667|4.667|4.667|4.667|0|3.618
1329229800|2012-02-14 14:30:00|4.667|4.667|4.667|4.667|0|3.618
1329316200|2012-02-15 14:30:00|4.667|4.667|4.667|4.667|0|3.618
1329402600|2012-02-16 14:30:00|4.667|4.667|4.667|4.667|0|3.618
1329489000|2012-02-17 14:30:00|4.667|4.667|4.667|4.667|0|3.618
1329834600|2012-02-21 14:30:00|4.667|4.667|4.667|4.667|0|3.618
1329921000|2012-02-22 14:30:00|4.993|5.073|4.993|5.073|4200|3.933
1330007400|2012-02-23 14:30:00|4.933|4.933|4.933|4.933|1400|3.825
1330093800|2012-02-24 14:30:00|4.933|4.933|4.933|4.933|0|3.825
1330353000|2012-02-27 14:30:00|4.933|4.933|4.933|4.933|0|3.825
1330439400|2012-02-28 14:30:00|4.933|4.933|4.933|4.933|0|3.825
1330525800|2012-02-29 14:30:00|4.933|4.933|4.933|4.933|0|3.825
1330612200|2012-03-01 14:30:00|4.83|4.83|4.767|4.767|6600|3.695
1330698600|2012-03-02 14:30:00|4.767|4.767|4.767|4.767|0|3.695
1330957800|2012-03-05 14:30:00|4.983|4.983|4.983|4.983|20000|3.863
1331044200|2012-03-06 14:30:00|4.807|4.807|4.59|4.6|52800|3.566
1331130600|2012-03-07 14:30:00|4.6|4.6|4.6|4.6|0|3.566
1331217000|2012-03-08 14:30:00|4.6|4.6|4.6|4.6|0|3.566
1331303400|2012-03-09 14:30:00|4.6|4.6|4.6|4.6|0|3.566
1331559000|2012-03-12 13:30:00|4.5|4.5|4.5|4.5|22200|3.489
1331645400|2012-03-13 13:30:00|4.5|4.5|4.5|4.5|0|3.489
1331731800|2012-03-14 13:30:00|4.583|4.583|4.533|4.583|12600|3.553
1331818200|2012-03-15 13:30:00|4.583|4.583|4.583|4.583|0|3.553
1331904600|2012-03-16 13:30:00|4.583|4.583|4.583|4.583|0|3.553
1332163800|2012-03-19 13:30:00|4.583|4.583|4.583|4.583|0|3.553
1332250200|2012-03-20 13:30:00|4.583|4.583|4.583|4.583|0|3.553
1332336600|2012-03-21 13:30:00|4.583|4.583|4.583|4.583|0|3.553
1332423000|2012-03-22 13:30:00|4.583|4.583|4.583|4.583|0|3.553
1332509400|2012-03-23 13:30:00|4.627|4.627|4.627|4.627|600|3.587
1332768600|2012-03-26 13:30:00|4.627|4.627|4.627|4.627|0|3.587
1332855000|2012-03-27 13:30:00|4.627|4.627|4.627|4.627|0|3.587
1332941400|2012-03-28 13:30:00|4.45|4.45|4.45|4.45|800|3.45
1333027800|2012-03-29 13:30:00|4.303|4.303|4.303|4.303|23000|3.336
1333114200|2012-03-30 13:30:00|4.273|4.277|4.24|4.24|6200|3.287
1333373400|2012-04-02 13:30:00|4.24|4.24|4.24|4.24|0|3.287
1333459800|2012-04-03 13:30:00|4.473|4.473|4.467|4.467|16400|3.463
1333546200|2012-04-04 13:30:00|4.467|4.467|4.467|4.467|0|3.463
1333632600|2012-04-05 13:30:00|4.467|4.467|4.467|4.467|0|3.463
1333978200|2012-04-09 13:30:00|4.137|4.137|4.137|4.137|1400|3.207
1334064600|2012-04-10 13:30:00|4.137|4.137|4.137|4.137|0|3.207
1334151000|2012-04-11 13:30:00|4.137|4.137|4.137|4.137|0|3.207
1334237400|2012-04-12 13:30:00|4.137|4.137|4.137|4.137|0|3.207
1334323800|2012-04-13 13:30:00|4|4|4|4|3000|3.101
1334583000|2012-04-16 13:30:00|4.027|4.027|4.027|4.027|1400|3.122
1334669400|2012-04-17 13:30:00|4.027|4.027|4.027|4.027|0|3.122
1334755800|2012-04-18 13:30:00|4.027|4.027|4.027|4.027|0|3.122
1334842200|2012-04-19 13:30:00|4.07|4.07|4.07|4.07|2000|3.155
1334928600|2012-04-20 13:30:00|4.07|4.07|4.07|4.07|0|3.155
1335187800|2012-04-23 13:30:00|4|4|4|4|6000|3.101
1335274200|2012-04-24 13:30:00|4.11|4.11|4.11|4.11|600|3.186
1335360600|2012-04-25 13:30:00|3.967|3.967|3.95|3.95|5000|3.062
1335447000|2012-04-26 13:30:00|3.95|3.95|3.95|3.95|0|3.062
1335533400|2012-04-27 13:30:00|3.95|3.95|3.95|3.95|0|3.062
1335792600|2012-04-30 13:30:00|3.95|3.95|3.95|3.95|0|3.062
1335879000|2012-05-01 13:30:00|3.95|3.95|3.95|3.95|0|3.062
1335965400|2012-05-02 13:30:00|3.817|3.817|3.817|3.817|4400|2.959
1336051800|2012-05-03 13:30:00|3.913|3.913|3.8|3.8|1800|2.946
1336138200|2012-05-04 13:30:00|3.8|3.8|3.8|3.8|0|2.946
1336397400|2012-05-07 13:30:00|3.8|3.8|3.8|3.8|0|2.946
1336483800|2012-05-08 13:30:00|3.833|3.833|3.743|3.747|6800|2.905
1336570200|2012-05-09 13:30:00|3.683|3.737|3.667|3.667|11000|2.843
1336656600|2012-05-10 13:30:00|3.58|3.58|3.553|3.557|13200|2.757
1336743000|2012-05-11 13:30:00|3.61|3.61|3.483|3.53|136800|2.737
1337002200|2012-05-14 13:30:00|3.53|3.53|3.53|3.53|0|2.737
1337088600|2012-05-15 13:30:00|3.367|3.39|3.333|3.333|8000|2.584
1337175000|2012-05-16 13:30:00|3.113|3.15|3.073|3.113|11400|2.414
1337261400|2012-05-17 13:30:00|3.207|3.3|3.163|3.172|227600|2.459
1337347800|2012-05-18 13:30:00|3.172|3.172|3.172|3.172|0|2.459
1337607000|2012-05-21 13:30:00|3.172|3.172|3.172|3.172|0|2.459
1337693400|2012-05-22 13:30:00|3.172|3.172|3.172|3.172|0|2.459
1337779800|2012-05-23 13:30:00|2.853|2.873|2.833|2.873|3200|2.228
1337866200|2012-05-24 13:30:00|2.873|2.873|2.873|2.873|0|2.228
1337952600|2012-05-25 13:30:00|2.873|2.873|2.873|2.873|0|2.228
1338298200|2012-05-29 13:30:00|2.873|2.873|2.873|2.873|0|2.228
1338384600|2012-05-30 13:30:00|2.873|2.873|2.873|2.873|0|2.228
1338471000|2012-05-31 13:30:00|2.667|2.667|2.467|2.483|106800|1.925
1338557400|2012-06-01 13:30:00|2.563|2.563|2.563|2.563|1200|1.987
1338816600|2012-06-04 13:30:00|2.563|2.563|2.563|2.563|0|1.987
1338903000|2012-06-05 13:30:00|2.563|2.563|2.563|2.563|0|1.987
1338989400|2012-06-06 13:30:00|2.397|2.397|2.397|2.397|2400|1.858
1339075800|2012-06-07 13:30:00|2.397|2.397|2.397|2.397|0|1.858
1339162200|2012-06-08 13:30:00|2.397|2.397|2.397|2.397|0|1.858
1339421400|2012-06-11 13:30:00|2.397|2.397|2.397|2.397|0|1.858
1339507800|2012-06-12 13:30:00|2.38|2.397|2.187|2.207|73400|1.711
1339594200|2012-06-13 13:30:00|2.17|2.17|2.157|2.157|3200|1.672
1339680600|2012-06-14 13:30:00|2.157|2.157|2.03|2.03|6800|1.574
1339767000|2012-06-15 13:30:00|2.083|2.117|2.083|2.117|11600|1.641
1340026200|2012-06-18 13:30:00|2.177|2.293|2.177|2.293|11400|1.778
1340112600|2012-06-19 13:30:00|2.36|2.437|2.36|2.4|43400|1.861
1340199000|2012-06-20 13:30:00|2.253|2.253|2.253|2.253|1400|1.747
1340285400|2012-06-21 13:30:00|2.22|2.247|2.2|2.2|22800|1.706
1340371800|2012-06-22 13:30:00|2.23|2.23|2.167|2.177|13400|1.688
1340631000|2012-06-25 13:30:00|2.183|2.183|2.183|2.183|16400|1.693
1340717400|2012-06-26 13:30:00|2.183|2.183|2.183|2.183|0|1.693
1340803800|2012-06-27 13:30:00|2.097|2.097|2.087|2.087|12000|1.618
1340890200|2012-06-28 13:30:00|1.923|1.923|1.917|1.917|4800|1.486
1340976600|2012-06-29 13:30:00|2.003|2.037|1.993|1.993|8400|1.545
1341235800|2012-07-02 13:30:00|1.903|1.903|1.903|1.903|3000|1.476
1341322200|2012-07-03 13:30:00|1.903|1.903|1.903|1.903|0|1.476
1341495000|2012-07-05 13:30:00|2.067|2.067|2.06|2.06|15800|1.597
1341581400|2012-07-06 13:30:00|2.06|2.06|2.06|2.06|0|1.597
1341840600|2012-07-09 13:30:00|2.06|2.06|2.06|2.06|0|1.597
1341927000|2012-07-10 13:30:00|2.06|2.06|2.06|2.06|0|1.597
1342013400|2012-07-11 13:30:00|2.06|2.06|2.06|2.06|0|1.597
1342099800|2012-07-12 13:30:00|2.06|2.06|2.06|2.06|0|1.597
1342186200|2012-07-13 13:30:00|2.163|2.163|2.163|2.163|3000|1.677
1342445400|2012-07-16 13:30:00|2.163|2.163|2.163|2.163|0|1.677
1342531800|2012-07-17 13:30:00|2.163|2.163|2.163|2.163|0|1.677
1342618200|2012-07-18 13:30:00|2.163|2.163|2.163|2.163|0|1.677
1342704600|2012-07-19 13:30:00|2.167|2.167|2.167|2.167|600|1.68
1342791000|2012-07-20 13:30:00|2.167|2.167|2.167|2.167|0|1.68
1343050200|2012-07-23 13:30:00|1.977|1.977|1.967|1.967|10400|1.525
1343136600|2012-07-24 13:30:00|1.967|1.967|1.967|1.967|0|1.525
1343223000|2012-07-25 13:30:00|1.97|1.97|1.97|1.97|6000|1.527
1343309400|2012-07-26 13:30:00|1.97|1.97|1.97|1.97|0|1.527
1343395800|2012-07-27 13:30:00|2.113|2.123|2.113|2.113|13200|1.638
1343655000|2012-07-30 13:30:00|2|2|2|2|10800|1.551
1343741400|2012-07-31 13:30:00|2|2|2|2|0|1.551
1343827800|2012-08-01 13:30:00|2|2|2|2|0|1.551
1343914200|2012-08-02 13:30:00|1.957|1.957|1.957|1.957|1400|1.517
1344000600|2012-08-03 13:30:00|1.957|1.957|1.957|1.957|0|1.517
1344259800|2012-08-06 13:30:00|2.033|2.033|2.033|2.033|1400|1.576
1344346200|2012-08-07 13:30:00|2.033|2.033|2.033|2.033|0|1.576
1344432600|2012-08-08 13:30:00|2.097|2.107|2.097|2.107|11600|1.633
1344519000|2012-08-09 13:30:00|2.107|2.107|2.107|2.107|0|1.633
1344605400|2012-08-10 13:30:00|2.1|2.1|2.1|2.1|27800|1.628
1344864600|2012-08-13 13:30:00|2.1|2.1|2.1|2.1|0|1.628
1344951000|2012-08-14 13:30:00|2.1|2.1|2.1|2.1|0|1.628
1345037400|2012-08-15 13:30:00|2.1|2.1|2.1|2.1|0|1.628
1345123800|2012-08-16 13:30:00|2.05|2.05|2.05|2.05|3000|1.589
1345210200|2012-08-17 13:30:00|2.05|2.05|2.05|2.05|0|1.589
1345469400|2012-08-20 13:30:00|2.12|2.12|2.12|2.12|1400|1.644
1345555800|2012-08-21 13:30:00|2.12|2.12|2.12|2.12|0|1.644
1345642200|2012-08-22 13:30:00|2.303|2.303|2.303|2.303|4400|1.786
1345728600|2012-08-23 13:30:00|2.303|2.303|2.303|2.303|0|1.786
1345815000|2012-08-24 13:30:00|2.303|2.303|2.303|2.303|0|1.786
1346074200|2012-08-27 13:30:00|2.303|2.303|2.303|2.303|0|1.786
1346160600|2012-08-28 13:30:00|2.303|2.303|2.303|2.303|0|1.786
1346247000|2012-08-29 13:30:00|2.303|2.303|2.303|2.303|0|1.786
1346333400|2012-08-30 13:30:00|2.303|2.303|2.303|2.303|0|1.786
1346419800|2012-08-31 13:30:00|2.287|2.397|2.256|2.256|63000|1.749
1346765400|2012-09-04 13:30:00|2.31|2.31|2.267|2.267|14000|1.757
1346851800|2012-09-05 13:30:00|2.267|2.313|2.2|2.313|64400|1.793
1346938200|2012-09-06 13:30:00|2.313|2.313|2.313|2.313|0|1.793
1347024600|2012-09-07 13:30:00|2.313|2.313|2.313|2.313|0|1.793
1347283800|2012-09-10 13:30:00|2.313|2.313|2.313|2.313|0|1.793
1347370200|2012-09-11 13:30:00|2.377|2.447|2.377|2.447|3000|1.897
1347456600|2012-09-12 13:30:00|2.467|2.483|2.433|2.483|4400|1.925
1347543000|2012-09-13 13:30:00|2.543|2.6|2.543|2.6|4400|2.016
1347629400|2012-09-14 13:30:00|2.738|2.738|2.738|2.738|600|2.123
1347888600|2012-09-17 13:30:00|2.753|2.753|2.753|2.753|9600|2.135
1347975000|2012-09-18 13:30:00|2.753|2.753|2.753|2.753|0|2.135
1348061400|2012-09-19 13:30:00|2.753|2.753|2.753|2.753|0|2.135
1348147800|2012-09-20 13:30:00|2.75|2.853|2.75|2.853|39600|2.212
1348234200|2012-09-21 13:30:00|2.853|2.853|2.853|2.853|0|2.212
1348493400|2012-09-24 13:30:00|2.837|2.895|2.837|2.895|3200|2.245
1348579800|2012-09-25 13:30:00|2.853|2.853|2.853|2.853|600|2.212
1348666200|2012-09-26 13:30:00|2.853|2.853|2.853|2.853|0|2.212
1348752600|2012-09-27 13:30:00|2.69|2.69|2.663|2.687|12600|2.083
1348839000|2012-09-28 13:30:00|2.66|2.66|2.583|2.583|8600|2.003
1349098200|2012-10-01 13:30:00|2.583|2.583|2.583|2.583|0|2.003
1349184600|2012-10-02 13:30:00|2.583|2.583|2.583|2.583|0|2.003
1349271000|2012-10-03 13:30:00|2.693|2.693|2.66|2.66|1200|2.062
1349357400|2012-10-04 13:30:00|2.66|2.66|2.66|2.66|0|2.062
1349443800|2012-10-05 13:30:00|2.667|2.667|2.667|2.667|1800|2.067
1349703000|2012-10-08 13:30:00|2.677|2.727|2.677|2.727|3600|2.114
1349789400|2012-10-09 13:30:00|2.727|2.727|2.727|2.727|0|2.114
1349875800|2012-10-10 13:30:00|2.753|2.753|2.753|2.753|18000|2.135
1349962200|2012-10-11 13:30:00|2.753|2.753|2.753|2.753|0|2.135
1350048600|2012-10-12 13:30:00|2.8|2.8|2.8|2.8|1200|2.171
1350307800|2012-10-15 13:30:00|2.777|2.777|2.777|2.777|1400|2.153
1350394200|2012-10-16 13:30:00|2.777|2.777|2.777|2.777|0|2.153
1350480600|2012-10-17 13:30:00|2.777|2.777|2.777|2.777|0|2.153
1350567000|2012-10-18 13:30:00|2.777|2.777|2.777|2.777|0|2.153
1350653400|2012-10-19 13:30:00|2.913|2.913|2.913|2.913|600|2.259
1350912600|2012-10-22 13:30:00|2.913|2.913|2.913|2.913|0|2.259
1350999000|2012-10-23 13:30:00|2.913|2.913|2.913|2.913|0|2.259
1351085400|2012-10-24 13:30:00|2.95|2.96|2.95|2.96|1800|2.295
1351171800|2012-10-25 13:30:00|2.96|2.96|2.96|2.96|0|2.295
1351258200|2012-10-26 13:30:00|2.733|2.733|2.7|2.703|38000|2.096
1351690200|2012-10-31 13:30:00|2.65|2.65|2.65|2.65|600|2.054
1351776600|2012-11-01 13:30:00|2.65|2.65|2.65|2.65|0|2.054
1351863000|2012-11-02 13:30:00|2.65|2.65|2.65|2.65|0|2.054
1352125800|2012-11-05 14:30:00|2.65|2.65|2.65|2.65|0|2.054
1352212200|2012-11-06 14:30:00|2.65|2.65|2.65|2.65|0|2.054
1352298600|2012-11-07 14:30:00|2.65|2.65|2.65|2.65|0|2.054
1352385000|2012-11-08 14:30:00|2.65|2.65|2.65|2.65|0|2.054
1352471400|2012-11-09 14:30:00|2.683|2.717|2.683|2.687|5400|2.083
1352730600|2012-11-12 14:30:00|2.687|2.687|2.687|2.687|0|2.083
1352817000|2012-11-13 14:30:00|2.92|2.92|2.92|2.92|600|2.264
1352903400|2012-11-14 14:30:00|2.857|2.857|2.857|2.857|600|2.215
1352989800|2012-11-15 14:30:00|2.857|2.857|2.857|2.857|0|2.215
1353076200|2012-11-16 14:30:00|2.857|2.857|2.857|2.857|0|2.215
1353335400|2012-11-19 14:30:00|2.857|2.857|2.857|2.857|0|2.215
1353421800|2012-11-20 14:30:00|2.793|2.793|2.793|2.793|1200|2.166
1353508200|2012-11-21 14:30:00|2.767|2.767|2.767|2.767|1200|2.145
1353681000|2012-11-23 14:30:00|2.767|2.767|2.767|2.767|0|2.145
1353940200|2012-11-26 14:30:00|3.033|3.033|3.033|3.033|1400|2.352
1354026600|2012-11-27 14:30:00|3.033|3.033|3.033|3.033|0|2.352
1354113000|2012-11-28 14:30:00|3.033|3.033|3.033|3.033|0|2.352
1354199400|2012-11-29 14:30:00|3.033|3.033|3.033|3.033|0|2.352
1354285800|2012-11-30 14:30:00|3.117|3.117|3.117|3.117|14400|2.416
1354545000|2012-12-03 14:30:00|3.23|3.23|3.2|3.2|7200|2.481
1354631400|2012-12-04 14:30:00|3.3|3.303|3.3|3.303|8400|2.561
1354717800|2012-12-05 14:30:00|3.367|3.367|3.357|3.357|7400|2.602
1354804200|2012-12-06 14:30:00|3.437|3.473|3.333|3.333|13400|2.584
1354890600|2012-12-07 14:30:00|3.353|3.41|3.353|3.41|2400|2.644
1355149800|2012-12-10 14:30:00|3.5|3.5|3.5|3.5|3000|2.713
1355236200|2012-12-11 14:30:00|3.5|3.5|3.5|3.5|0|2.713
1355322600|2012-12-12 14:30:00|3.5|3.5|3.5|3.5|0|2.713
1355409000|2012-12-13 14:30:00|3.417|3.417|3.4|3.4|12800|2.636
1355495400|2012-12-14 14:30:00|3.357|3.357|3.357|3.357|200|2.602
1355754600|2012-12-17 14:30:00|3.317|3.317|3.317|3.317|200|2.571
1355841000|2012-12-18 14:30:00|3.377|3.44|3.377|3.44|4200|2.667
1355927400|2012-12-19 14:30:00|3.383|3.383|3.383|3.383|600|2.623
1356013800|2012-12-20 14:30:00|3.383|3.383|3.383|3.383|0|2.623
1356100200|2012-12-21 14:30:00|3.313|3.373|3.313|3.373|4800|2.615
1356359400|2012-12-24 14:30:00|3.483|3.483|3.483|3.483|200|2.701
1356532200|2012-12-26 14:30:00|3.4|3.4|3.367|3.367|800|2.61
1356618600|2012-12-27 14:30:00|3.367|3.367|3.367|3.367|0|2.61
1356705000|2012-12-28 14:30:00|3.367|3.367|3.367|3.367|0|2.61
1356964200|2012-12-31 14:30:00|3.5|3.5|3.5|3.5|2600|2.713
1357137000|2013-01-02 14:30:00|3.6|3.6|3.6|3.6|17400|2.791
1357223400|2013-01-03 14:30:00|3.553|3.733|3.553|3.717|1400|2.881
1357309800|2013-01-04 14:30:00|3.717|3.717|3.717|3.717|0|2.881
1357569000|2013-01-07 14:30:00|3.543|3.543|3.543|3.543|200|2.747
1357655400|2013-01-08 14:30:00|3.543|3.543|3.543|3.543|0|2.747
1357741800|2013-01-09 14:30:00|3.733|3.733|3.6|3.6|39000|2.791
1357828200|2013-01-10 14:30:00|3.633|3.633|3.633|3.633|8400|2.817
1357914600|2013-01-11 14:30:00|3.633|3.633|3.633|3.633|0|2.817
1358173800|2013-01-14 14:30:00|3.633|3.633|3.633|3.633|0|2.817
1358260200|2013-01-15 14:30:00|3.633|3.633|3.633|3.633|0|2.817
1358346600|2013-01-16 14:30:00|3.74|3.793|3.717|3.793|142400|2.941
1358433000|2013-01-17 14:30:00|3.767|3.837|3.767|3.819|19800|2.961
1358519400|2013-01-18 14:30:00|3.79|3.79|3.773|3.78|149600|2.931
1358865000|2013-01-22 14:30:00|3.857|3.857|3.857|3.857|200|2.99
1358951400|2013-01-23 14:30:00|3.883|3.917|3.883|3.917|600|3.036
1359037800|2013-01-24 14:30:00|3.917|3.917|3.917|3.917|0|3.036
1359124200|2013-01-25 14:30:00|3.917|3.917|3.917|3.917|0|3.036
1359383400|2013-01-28 14:30:00|3.833|3.833|3.733|3.803|18200|2.949
1359469800|2013-01-29 14:30:00|3.7|3.7|3.7|3.7|200|2.869
1359556200|2013-01-30 14:30:00|3.707|3.707|3.707|3.707|200|2.874
1359642600|2013-01-31 14:30:00|3.627|3.627|3.627|3.627|800|2.812
1359729000|2013-02-01 14:30:00|3.733|3.75|3.733|3.733|6600|2.894
1359988200|2013-02-04 14:30:00|3.733|3.733|3.733|3.733|0|2.894
1360074600|2013-02-05 14:30:00|3.733|3.733|3.733|3.733|0|2.894
1360161000|2013-02-06 14:30:00|3.733|3.733|3.733|3.733|0|2.894
1360247400|2013-02-07 14:30:00|3.733|3.733|3.733|3.733|0|2.894
1360333800|2013-02-08 14:30:00|3.517|3.517|3.383|3.383|600|2.623
1360593000|2013-02-11 14:30:00|3.383|3.383|3.383|3.383|0|2.623
1360679400|2013-02-12 14:30:00|3.383|3.383|3.383|3.383|0|2.623
1360765800|2013-02-13 14:30:00|3.383|3.383|3.383|3.383|0|2.623
1360852200|2013-02-14 14:30:00|3.317|3.317|3.317|3.317|200|2.571
1360938600|2013-02-15 14:30:00|3.333|3.403|3.333|3.403|3000|2.639
1361284200|2013-02-19 14:30:00|3.4|3.4|3.24|3.24|1200|2.512
1361370600|2013-02-20 14:30:00|3.23|3.23|3.23|3.23|200|2.504
1361457000|2013-02-21 14:30:00|3.157|3.157|3.157|3.157|200|2.447
1361543400|2013-02-22 14:30:00|3.317|3.317|3.317|3.317|6600|2.571
1361802600|2013-02-25 14:30:00|3.317|3.317|3.317|3.317|0|2.571
1361889000|2013-02-26 14:30:00|3.39|3.393|3.25|3.3|42000|2.558
1361975400|2013-02-27 14:30:00|3.3|3.3|3.3|3.3|0|2.558
1362061800|2013-02-28 14:30:00|3.433|3.433|3.433|3.433|200|2.662
1362148200|2013-03-01 14:30:00|3.35|3.383|3.347|3.383|269600|2.623
1362407400|2013-03-04 14:30:00|3.383|3.383|3.383|3.383|0|2.623
1362493800|2013-03-05 14:30:00|3.383|3.383|3.383|3.383|0|2.623
1362580200|2013-03-06 14:30:00|3.383|3.383|3.383|3.383|0|2.623
1362666600|2013-03-07 14:30:00|3.383|3.383|3.383|3.383|0|2.623
1362753000|2013-03-08 14:30:00|3.323|3.323|3.323|3.323|1400|2.576
1363008600|2013-03-11 13:30:00|3.323|3.323|3.323|3.323|0|2.576
1363095000|2013-03-12 13:30:00|3.508|3.508|3.453|3.453|1400|2.677
1363181400|2013-03-13 13:30:00|3.553|3.593|3.553|3.593|600|2.786
1363267800|2013-03-14 13:30:00|3.593|3.593|3.593|3.593|0|2.786
1363354200|2013-03-15 13:30:00|3.593|3.593|3.593|3.593|0|2.786
1363613400|2013-03-18 13:30:00|3.593|3.593|3.593|3.593|0|2.786
1363699800|2013-03-19 13:30:00|3.593|3.593|3.593|3.593|0|2.786
1363786200|2013-03-20 13:30:00|3.593|3.593|3.593|3.593|0|2.786
1363872600|2013-03-21 13:30:00|3.593|3.593|3.593|3.593|0|2.786
1363959000|2013-03-22 13:30:00|3.593|3.593|3.593|3.593|0|2.786
1364218200|2013-03-25 13:30:00|3.623|3.677|3.623|3.677|12600|2.85
1364304600|2013-03-26 13:30:00|3.677|3.677|3.677|3.677|0|2.85
1364391000|2013-03-27 13:30:00|3.877|3.9|3.877|3.9|600|3.024
1364477400|2013-03-28 13:30:00|3.9|3.9|3.9|3.9|0|3.024
1364823000|2013-04-01 13:30:00|3.9|3.9|3.81|3.81|1200|2.954
1364909400|2013-04-02 13:30:00|3.753|3.753|3.72|3.72|21800|2.884
1364995800|2013-04-03 13:30:00|3.8|3.8|3.8|3.8|3000|2.946
1365082200|2013-04-04 13:30:00|3.867|3.867|3.867|3.867|2400|2.998
1365168600|2013-04-05 13:30:00|3.9|4|3.9|4|26000|3.101
1365427800|2013-04-08 13:30:00|3.963|3.963|3.963|3.963|2400|3.073
1365514200|2013-04-09 13:30:00|4.053|4.053|4.033|4.05|2600|3.14
1365600600|2013-04-10 13:30:00|4.104|4.143|4|4|18800|3.101
1365687000|2013-04-11 13:30:00|4.023|4.023|4.023|4.023|600|3.119
1365773400|2013-04-12 13:30:00|4.02|4.02|4.007|4.007|11400|3.106
1366032600|2013-04-15 13:30:00|3.72|3.727|3.687|3.727|800|2.889
1366119000|2013-04-16 13:30:00|3.91|3.91|3.91|3.91|200|3.031
1366205400|2013-04-17 13:30:00|3.663|3.663|3.607|3.607|600|2.796
1366291800|2013-04-18 13:30:00|3.607|3.607|3.607|3.607|0|2.796
1366378200|2013-04-19 13:30:00|3.607|3.607|3.607|3.607|0|2.796
1366637400|2013-04-22 13:30:00|3.607|3.607|3.607|3.607|0|2.796
1366723800|2013-04-23 13:30:00|3.607|3.607|3.607|3.607|0|2.796
1366810200|2013-04-24 13:30:00|3.607|3.607|3.607|3.607|0|2.796
1366896600|2013-04-25 13:30:00|3.71|3.71|3.71|3.71|163400|2.876
1366983000|2013-04-26 13:30:00|3.71|3.71|3.71|3.71|0|2.876
1367242200|2013-04-29 13:30:00|3.71|3.71|3.71|3.71|0|2.876
1367328600|2013-04-30 13:30:00|3.537|3.573|3.503|3.573|270600|2.77
1367415000|2013-05-01 13:30:00|3.573|3.573|3.573|3.573|0|2.77
1367501400|2013-05-02 13:30:00|3.573|3.573|3.573|3.573|0|2.884|divid|0.140947
1367587800|2013-05-03 13:30:00|3.573|3.573|3.573|3.573|0|2.884
1367847000|2013-05-06 13:30:00|3.533|3.533|3.533|3.533|600|2.852
1367933400|2013-05-07 13:30:00|3.533|3.533|3.533|3.533|0|2.852
1368019800|2013-05-08 13:30:00|3.533|3.533|3.533|3.533|0|2.852
1368106200|2013-05-09 13:30:00|3.533|3.533|3.533|3.533|0|2.852
1368192600|2013-05-10 13:30:00|3.533|3.533|3.533|3.533|0|2.852
1368451800|2013-05-13 13:30:00|3.533|3.533|3.533|3.533|0|2.852
1368538200|2013-05-14 13:30:00|3.8|3.8|3.8|3.8|1400|3.067
1368624600|2013-05-15 13:30:00|3.783|3.783|3.783|3.783|3000|3.054
1368711000|2013-05-16 13:30:00|3.823|3.833|3.823|3.833|4400|3.094
1368797400|2013-05-17 13:30:00|3.833|3.833|3.833|3.833|0|3.094
1369056600|2013-05-20 13:30:00|3.833|3.833|3.833|3.833|0|3.094
1369143000|2013-05-21 13:30:00|3.833|3.833|3.833|3.833|0|3.094
1369229400|2013-05-22 13:30:00|3.833|3.833|3.833|3.833|0|3.094
1369315800|2013-05-23 13:30:00|3.833|3.833|3.833|3.833|0|3.094
1369402200|2013-05-24 13:30:00|3.833|3.833|3.833|3.833|0|3.094
1369747800|2013-05-28 13:30:00|3.833|3.833|3.833|3.833|0|3.094
1369834200|2013-05-29 13:30:00|3.633|3.633|3.633|3.633|200|2.933
1369920600|2013-05-30 13:30:00|3.617|3.617|3.617|3.617|200|2.919
1370007000|2013-05-31 13:30:00|3.6|3.6|3.6|3.6|200|2.906
1370266200|2013-06-03 13:30:00|3.55|3.55|3.55|3.55|200|2.865
1370352600|2013-06-04 13:30:00|3.667|3.667|3.667|3.667|600|2.959
1370439000|2013-06-05 13:30:00|3.667|3.667|3.623|3.623|7800|2.924
1370525400|2013-06-06 13:30:00|3.623|3.623|3.623|3.623|0|2.924
1370611800|2013-06-07 13:30:00|3.623|3.623|3.623|3.623|0|2.924
1370871000|2013-06-10 13:30:00|3.583|3.6|3.583|3.6|1200|2.906
1370957400|2013-06-11 13:30:00|3.55|3.55|3.55|3.55|200|2.865
1371043800|2013-06-12 13:30:00|3.55|3.55|3.55|3.55|0|2.865
1371130200|2013-06-13 13:30:00|3.4|3.4|3.4|3.4|200|2.744
1371216600|2013-06-14 13:30:00|3.4|3.4|3.4|3.4|0|2.744
1371475800|2013-06-17 13:30:00|3.45|3.45|3.45|3.45|3200|2.785
1371562200|2013-06-18 13:30:00|3.533|3.557|3.533|3.557|6800|2.871
1371648600|2013-06-19 13:30:00|3.423|3.46|3.423|3.46|12600|2.793
1371735000|2013-06-20 13:30:00|3.5|3.5|3.467|3.467|3200|2.798
1371821400|2013-06-21 13:30:00|3.64|3.64|3.597|3.597|50400|2.903
1372080600|2013-06-24 13:30:00|3.613|3.63|3.613|3.63|11600|2.93
1372167000|2013-06-25 13:30:00|3.63|3.63|3.63|3.63|0|2.93
1372253400|2013-06-26 13:30:00|3.63|3.63|3.63|3.63|0|2.93
1372339800|2013-06-27 13:30:00|3.61|3.633|3.61|3.633|6000|2.933
1372426200|2013-06-28 13:30:00|3.633|3.65|3.633|3.65|11400|2.946
1372685400|2013-07-01 13:30:00|3.65|3.65|3.65|3.65|0|2.946
1372771800|2013-07-02 13:30:00|3.65|3.65|3.65|3.65|0|2.946
1372858200|2013-07-03 13:30:00|3.65|3.65|3.65|3.65|0|2.946
1373031000|2013-07-05 13:30:00|3.477|3.483|3.477|3.483|6000|2.811
1373290200|2013-07-08 13:30:00|3.483|3.483|3.483|3.483|0|2.811
1373376600|2013-07-09 13:30:00|3.617|3.617|3.567|3.567|7400|2.879
1373463000|2013-07-10 13:30:00|3.567|3.567|3.567|3.567|0|2.879
1373549400|2013-07-11 13:30:00|3.567|3.567|3.567|3.567|0|2.879
1373635800|2013-07-12 13:30:00|3.717|3.717|3.577|3.577|4800|2.887
1373895000|2013-07-15 13:30:00|3.577|3.577|3.577|3.577|0|2.887
1373981400|2013-07-16 13:30:00|3.577|3.577|3.577|3.577|0|2.887
1374067800|2013-07-17 13:30:00|3.577|3.577|3.577|3.577|0|2.887
1374154200|2013-07-18 13:30:00|3.577|3.577|3.577|3.577|0|2.887
1374240600|2013-07-19 13:30:00|3.467|3.467|3.467|3.467|1200|2.798
1374499800|2013-07-22 13:30:00|3.423|3.513|3.423|3.477|6200|2.806
1374586200|2013-07-23 13:30:00|3.477|3.477|3.477|3.477|0|2.806
1374672600|2013-07-24 13:30:00|3.477|3.477|3.477|3.477|0|2.806
1374759000|2013-07-25 13:30:00|3.477|3.477|3.477|3.477|0|2.806
1374845400|2013-07-26 13:30:00|3.477|3.477|3.477|3.477|0|2.806
1375104600|2013-07-29 13:30:00|3.477|3.477|3.477|3.477|0|2.806
1375191000|2013-07-30 13:30:00|3.55|3.55|3.55|3.55|800|2.865
1375277400|2013-07-31 13:30:00|3.51|3.51|3.51|3.51|1400|2.833
1375363800|2013-08-01 13:30:00|3.51|3.51|3.51|3.51|0|2.833
1375450200|2013-08-02 13:30:00|3.51|3.51|3.51|3.51|0|2.833
1375709400|2013-08-05 13:30:00|3.51|3.51|3.51|3.51|0|2.833
1375795800|2013-08-06 13:30:00|3.39|3.39|3.39|3.39|200|2.736
1375882200|2013-08-07 13:30:00|3.39|3.39|3.39|3.39|0|2.736
1375968600|2013-08-08 13:30:00|3.39|3.39|3.39|3.39|0|2.736
1376055000|2013-08-09 13:30:00|3.39|3.39|3.39|3.39|0|2.736
1376314200|2013-08-12 13:30:00|3.39|3.39|3.39|3.39|0|2.736
1376400600|2013-08-13 13:30:00|3.39|3.39|3.39|3.39|0|2.736
1376487000|2013-08-14 13:30:00|3.39|3.39|3.39|3.39|0|2.736
1376573400|2013-08-15 13:30:00|3.39|3.39|3.39|3.39|0|2.736
1376659800|2013-08-16 13:30:00|3.39|3.39|3.39|3.39|0|2.736
1376919000|2013-08-19 13:30:00|3.79|3.79|3.79|3.79|200|3.059
1377005400|2013-08-20 13:30:00|3.79|3.79|3.79|3.79|0|3.059
1377091800|2013-08-21 13:30:00|3.797|3.797|3.65|3.697|5400|2.984
1377178200|2013-08-22 13:30:00|3.697|3.697|3.697|3.697|0|2.984
1377264600|2013-08-23 13:30:00|3.697|3.697|3.697|3.697|0|2.984
1377523800|2013-08-26 13:30:00|3.733|3.74|3.713|3.74|7800|3.019
1377610200|2013-08-27 13:30:00|3.74|3.74|3.74|3.74|0|3.019
1377696600|2013-08-28 13:30:00|3.74|3.74|3.74|3.74|0|3.019
1377783000|2013-08-29 13:30:00|3.74|3.74|3.74|3.74|0|3.019
1377869400|2013-08-30 13:30:00|3.74|3.74|3.74|3.74|0|3.019
1378215000|2013-09-03 13:30:00|3.74|3.74|3.74|3.74|0|3.019
1378301400|2013-09-04 13:30:00|4.033|4.033|4.017|4.017|30000|3.242
1378387800|2013-09-05 13:30:00|3.967|4|3.967|4|12800|3.228
1378474200|2013-09-06 13:30:00|4|4|4|4|0|3.228
1378733400|2013-09-09 13:30:00|4.063|4.063|4.063|4.063|200|3.28
1378819800|2013-09-10 13:30:00|4.01|4.043|4.01|4.033|2600|3.255
1378906200|2013-09-11 13:30:00|4.033|4.033|4.033|4.033|0|3.255
1378992600|2013-09-12 13:30:00|4.14|4.14|4.037|4.037|4800|3.258
1379079000|2013-09-13 13:30:00|4.037|4.037|4.037|4.037|0|3.258
1379338200|2013-09-16 13:30:00|4.1|4.1|4.1|4.1|200|3.309
1379424600|2013-09-17 13:30:00|4.1|4.1|4.1|4.1|0|3.309
1379511000|2013-09-18 13:30:00|4.267|4.267|4.267|4.267|200|3.444
1379597400|2013-09-19 13:30:00|4.163|4.163|4.163|4.163|200|3.36
1379683800|2013-09-20 13:30:00|4.083|4.083|4.083|4.083|1200|3.296
1379943000|2013-09-23 13:30:00|4.117|4.117|4.117|4.117|3200|3.323
1380029400|2013-09-24 13:30:00|4.117|4.117|4.117|4.117|0|3.323
1380115800|2013-09-25 13:30:00|4.117|4.117|4.117|4.117|0|3.323
1380202200|2013-09-26 13:30:00|4.117|4.117|4.117|4.117|0|3.323
1380288600|2013-09-27 13:30:00|4.117|4.117|4.117|4.117|0|3.323
1380547800|2013-09-30 13:30:00|4.117|4.117|4.117|4.117|0|3.323
1380634200|2013-10-01 13:30:00|4.117|4.117|4.117|4.117|0|3.323
1380720600|2013-10-02 13:30:00|4.117|4.117|4.117|4.117|0|3.323
1380807000|2013-10-03 13:30:00|4.117|4.117|4.117|4.117|0|3.323
1380893400|2013-10-04 13:30:00|4.117|4.117|4.117|4.117|0|3.323
1381152600|2013-10-07 13:30:00|3.913|3.98|3.893|3.893|10400|3.142
1381239000|2013-10-08 13:30:00|3.893|3.893|3.893|3.893|0|3.142
1381325400|2013-10-09 13:30:00|3.893|3.893|3.893|3.893|0|3.142
1381411800|2013-10-10 13:30:00|4.067|4.116|4.067|4.067|15800|3.282
1381498200|2013-10-11 13:30:00|4.067|4.067|4.067|4.067|0|3.282
1381757400|2013-10-14 13:30:00|4.067|4.067|4.067|4.067|0|3.282
1381843800|2013-10-15 13:30:00|4.187|4.187|4.097|4.097|28400|3.306
1381930200|2013-10-16 13:30:00|4.097|4.097|4.097|4.097|0|3.306
1382016600|2013-10-17 13:30:00|4.1|4.1|4.057|4.057|6800|3.274
1382103000|2013-10-18 13:30:00|4.057|4.057|4.057|4.057|0|3.274
1382362200|2013-10-21 13:30:00|4.057|4.057|4.057|4.057|1400|3.274
1382448600|2013-10-22 13:30:00|4.057|4.057|4.057|4.057|0|3.274
1382535000|2013-10-23 13:30:00|4.057|4.057|4.057|4.057|0|3.274
1382621400|2013-10-24 13:30:00|4.057|4.057|4.057|4.057|0|3.274
1382707800|2013-10-25 13:30:00|4.057|4.057|4.057|4.057|0|3.274
1382967000|2013-10-28 13:30:00|4.057|4.057|4.057|4.057|0|3.274
1383053400|2013-10-29 13:30:00|4.057|4.057|4.057|4.057|0|3.274
1383139800|2013-10-30 13:30:00|4.057|4.057|4.057|4.057|0|3.274
1383226200|2013-10-31 13:30:00|4.057|4.057|4.057|4.057|0|3.274
1383312600|2013-11-01 13:30:00|4.057|4.057|4.057|4.057|0|3.274
1383575400|2013-11-04 14:30:00|4.057|4.057|4.057|4.057|0|3.274
1383661800|2013-11-05 14:30:00|4.057|4.057|4.057|4.057|0|3.274
1383748200|2013-11-06 14:30:00|4.057|4.057|4.057|4.057|0|3.274
1383834600|2013-11-07 14:30:00|4.057|4.057|4.057|4.057|0|3.274
1383921000|2013-11-08 14:30:00|4.057|4.057|4.057|4.057|0|3.274
1384180200|2013-11-11 14:30:00|4.057|4.057|4.057|4.057|0|3.274
1384266600|2013-11-12 14:30:00|4.057|4.057|4.057|4.057|0|3.274
1384353000|2013-11-13 14:30:00|4.057|4.057|4.057|4.057|0|3.274
1384439400|2013-11-14 14:30:00|3.797|3.797|3.797|3.797|10400|3.064
1384525800|2013-11-15 14:30:00|3.797|3.797|3.797|3.797|0|3.064
1384785000|2013-11-18 14:30:00|3.917|3.917|3.917|3.917|200|3.161
1384871400|2013-11-19 14:30:00|3.917|3.917|3.917|3.917|0|3.161
1384957800|2013-11-20 14:30:00|3.917|3.917|3.917|3.917|0|3.161
1385044200|2013-11-21 14:30:00|3.76|3.77|3.76|3.77|4200|3.043
1385130600|2013-11-22 14:30:00|3.8|3.817|3.8|3.817|5000|3.08
1385389800|2013-11-25 14:30:00|3.817|3.817|3.817|3.817|0|3.08
1385476200|2013-11-26 14:30:00|3.817|3.817|3.817|3.817|0|3.08
1385562600|2013-11-27 14:30:00|3.817|3.817|3.817|3.817|0|3.08
1385735400|2013-11-29 14:30:00|3.817|3.817|3.817|3.817|0|3.08
1385994600|2013-12-02 14:30:00|3.817|3.817|3.817|3.817|0|3.08
1386081000|2013-12-03 14:30:00|3.53|3.53|3.53|3.53|4400|2.849
1386167400|2013-12-04 14:30:00|3.387|3.387|3.387|3.387|3000|2.733
1386253800|2013-12-05 14:30:00|3.547|3.61|3.547|3.61|7200|2.914
1386340200|2013-12-06 14:30:00|3.61|3.61|3.61|3.61|0|2.914
1386599400|2013-12-09 14:30:00|3.61|3.61|3.61|3.61|0|2.914
1386685800|2013-12-10 14:30:00|3.61|3.61|3.61|3.61|0|2.914
1386772200|2013-12-11 14:30:00|3.61|3.61|3.61|3.61|0|2.914
1386858600|2013-12-12 14:30:00|3.61|3.61|3.61|3.61|0|2.914
1386945000|2013-12-13 14:30:00|3.61|3.61|3.61|3.61|0|2.914
1387204200|2013-12-16 14:30:00|3.61|3.61|3.61|3.61|0|2.914
1387290600|2013-12-17 14:30:00|3.61|3.61|3.61|3.61|0|2.914
1387377000|2013-12-18 14:30:00|3.75|3.75|3.75|3.75|200|3.027
1387463400|2013-12-19 14:30:00|3.767|3.767|3.767|3.767|1200|3.04
1387549800|2013-12-20 14:30:00|3.767|3.767|3.767|3.767|0|3.04
1387809000|2013-12-23 14:30:00|3.767|3.767|3.767|3.767|0|3.04
1387895400|2013-12-24 14:30:00|3.767|3.767|3.767|3.767|0|3.04
1388068200|2013-12-26 14:30:00|3.767|3.767|3.767|3.767|0|3.04
1388154600|2013-12-27 14:30:00|3.767|3.767|3.767|3.767|0|3.04
1388413800|2013-12-30 14:30:00|3.767|3.767|3.767|3.767|0|3.04
1388500200|2013-12-31 14:30:00|3.767|3.767|3.767|3.767|0|3.04
1388673000|2014-01-02 14:30:00|3.767|3.767|3.767|3.767|0|3.04
1388759400|2014-01-03 14:30:00|3.767|3.767|3.767|3.767|0|3.04
1389018600|2014-01-06 14:30:00|3.767|3.767|3.767|3.767|0|3.04
1389105000|2014-01-07 14:30:00|3.767|3.767|3.767|3.767|0|3.04
1389191400|2014-01-08 14:30:00|3.767|3.767|3.767|3.767|0|3.04
1389277800|2014-01-09 14:30:00|3.767|3.767|3.767|3.767|0|3.04
1389364200|2014-01-10 14:30:00|3.767|3.767|3.767|3.767|0|3.04
1389623400|2014-01-13 14:30:00|3.873|3.873|3.85|3.85|6000|3.107
1389709800|2014-01-14 14:30:00|3.85|3.85|3.85|3.85|0|3.107
1389796200|2014-01-15 14:30:00|3.95|3.95|3.95|3.95|3000|3.188
1389882600|2014-01-16 14:30:00|3.963|3.963|3.957|3.963|6000|3.199
1389969000|2014-01-17 14:30:00|3.897|3.897|3.897|3.897|200|3.145
1390314600|2014-01-21 14:30:00|3.777|3.777|3.777|3.777|200|3.048
1390401000|2014-01-22 14:30:00|3.777|3.777|3.777|3.777|0|3.048
1390487400|2014-01-23 14:30:00|3.763|3.763|3.733|3.733|600|3.013
1390573800|2014-01-24 14:30:00|3.783|3.783|3.783|3.783|4400|3.054
1390833000|2014-01-27 14:30:00|3.783|3.783|3.783|3.783|0|3.054
1390919400|2014-01-28 14:30:00|3.783|3.783|3.783|3.783|0|3.054
1391005800|2014-01-29 14:30:00|3.783|3.783|3.783|3.783|0|3.054
1391092200|2014-01-30 14:30:00|3.937|3.937|3.937|3.937|1400|3.177
1391178600|2014-01-31 14:30:00|3.897|3.897|3.897|3.897|600|3.145
1391437800|2014-02-03 14:30:00|3.883|3.883|3.86|3.86|6000|3.115
1391524200|2014-02-04 14:30:00|3.833|3.833|3.833|3.833|2600|3.094
1391610600|2014-02-05 14:30:00|3.833|3.833|3.833|3.833|0|3.094
1391697000|2014-02-06 14:30:00|3.833|3.833|3.833|3.833|0|3.094
1391783400|2014-02-07 14:30:00|3.833|3.833|3.833|3.833|0|3.094
1392042600|2014-02-10 14:30:00|3.833|3.833|3.833|3.833|0|3.094
1392129000|2014-02-11 14:30:00|3.833|3.833|3.833|3.833|0|3.094
1392215400|2014-02-12 14:30:00|3.76|3.76|3.76|3.76|200|3.035
1392301800|2014-02-13 14:30:00|3.76|3.76|3.76|3.76|0|3.035
1392388200|2014-02-14 14:30:00|3.76|3.76|3.76|3.76|0|3.035
1392733800|2014-02-18 14:30:00|3.76|3.76|3.76|3.76|0|3.035
1392820200|2014-02-19 14:30:00|3.76|3.76|3.76|3.76|0|3.035
1392906600|2014-02-20 14:30:00|3.76|3.76|3.76|3.76|0|3.035
1392993000|2014-02-21 14:30:00|3.76|3.76|3.76|3.76|0|3.035
1393252200|2014-02-24 14:30:00|3.76|3.76|3.76|3.76|0|3.035
1393338600|2014-02-25 14:30:00|3.76|3.76|3.76|3.76|0|3.035
1393425000|2014-02-26 14:30:00|3.77|3.77|3.77|3.77|2400|3.043
1393511400|2014-02-27 14:30:00|3.77|3.77|3.77|3.77|0|3.043
1393597800|2014-02-28 14:30:00|3.77|3.77|3.77|3.77|0|3.043
1393857000|2014-03-03 14:30:00|3.77|3.77|3.77|3.77|0|3.043
1393943400|2014-03-04 14:30:00|3.77|3.77|3.77|3.77|0|3.043
1394029800|2014-03-05 14:30:00|3.77|3.77|3.77|3.77|0|3.043
1394116200|2014-03-06 14:30:00|3.77|3.77|3.77|3.77|0|3.043
1394202600|2014-03-07 14:30:00|3.77|3.77|3.77|3.77|0|3.043
1394458200|2014-03-10 13:30:00|3.65|3.65|3.58|3.58|4200|2.889
1394544600|2014-03-11 13:30:00|3.58|3.58|3.58|3.58|0|2.889
1394631000|2014-03-12 13:30:00|3.58|3.58|3.58|3.58|0|2.889
1394717400|2014-03-13 13:30:00|3.58|3.58|3.58|3.58|0|2.889
1394803800|2014-03-14 13:30:00|3.58|3.58|3.58|3.58|0|2.889
1395063000|2014-03-17 13:30:00|3.58|3.58|3.58|3.58|0|2.889
1395149400|2014-03-18 13:30:00|3.58|3.58|3.58|3.58|0|2.889
1395235800|2014-03-19 13:30:00|3.58|3.58|3.58|3.58|0|2.889
1395322200|2014-03-20 13:30:00|3.58|3.58|3.58|3.58|0|2.889
1395408600|2014-03-21 13:30:00|3.58|3.58|3.58|3.58|0|2.889
1395667800|2014-03-24 13:30:00|3.833|3.833|3.833|3.833|800|3.094
1395754200|2014-03-25 13:30:00|3.833|3.833|3.833|3.833|0|3.094
1395840600|2014-03-26 13:30:00|3.557|3.557|3.54|3.55|13400|2.865
1395927000|2014-03-27 13:30:00|3.55|3.55|3.55|3.55|0|2.865
1396013400|2014-03-28 13:30:00|3.55|3.55|3.55|3.55|0|2.865
1396272600|2014-03-31 13:30:00|3.557|3.557|3.54|3.55|13400|2.865
1396359000|2014-04-01 13:30:00|3.557|3.557|3.54|3.55|13400|2.865
1396445400|2014-04-02 13:30:00|3.557|3.557|3.54|3.55|13400|2.865
1396531800|2014-04-03 13:30:00|3.557|3.557|3.54|3.55|13400|2.865
1396618200|2014-04-04 13:30:00|3.557|3.557|3.54|3.55|13400|2.865
1396877400|2014-04-07 13:30:00|3.557|3.557|3.54|3.55|13400|2.865
1396963800|2014-04-08 13:30:00|3.763|3.767|3.763|3.767|13400|3.04
1397050200|2014-04-09 13:30:00|3.57|3.57|3.477|3.477|800|2.806
1397136600|2014-04-10 13:30:00|3.57|3.57|3.477|3.477|800|2.806
1397223000|2014-04-11 13:30:00|3.57|3.57|3.477|3.477|800|2.806
1397482200|2014-04-14 13:30:00|3.57|3.57|3.477|3.477|800|2.806
1397568600|2014-04-15 13:30:00|3.57|3.57|3.477|3.477|800|2.806
1397655000|2014-04-16 13:30:00|3.57|3.57|3.477|3.477|800|2.806
1397741400|2014-04-17 13:30:00|3.57|3.57|3.477|3.477|800|2.806
1398087000|2014-04-21 13:30:00|3.57|3.57|3.477|3.477|800|2.806
1398173400|2014-04-22 13:30:00|3.57|3.57|3.477|3.477|800|2.806
1398259800|2014-04-23 13:30:00|3.57|3.57|3.477|3.477|800|2.806
1398346200|2014-04-24 13:30:00|3.507|3.507|3.507|3.507|200|2.83
1398432600|2014-04-25 13:30:00|3.437|3.437|3.27|3.28|8000|2.647
1398691800|2014-04-28 13:30:00|3.333|3.333|3.333|3.333|800|2.69
1398778200|2014-04-29 13:30:00|3.237|3.237|3.237|3.237|6000|2.612
1398864600|2014-04-30 13:30:00|3.237|3.237|3.237|3.237|9000|2.612
1398951000|2014-05-01 13:30:00|3.237|3.237|3.237|3.237|9000|2.612
1399037400|2014-05-02 13:30:00|3.237|3.237|3.237|3.237|9000|2.745|divid|0.15677
1399296600|2014-05-05 13:30:00|3.237|3.237|3.237|3.237|9000|2.745
1399383000|2014-05-06 13:30:00|3.237|3.237|3.237|3.237|9000|2.745
1399469400|2014-05-07 13:30:00|3.237|3.237|3.237|3.237|9000|2.745
1399555800|2014-05-08 13:30:00|3.237|3.237|3.237|3.237|9000|2.745
1399642200|2014-05-09 13:30:00|3.237|3.237|3.237|3.237|9000|2.745
1399901400|2014-05-12 13:30:00|3.332|3.471|3.332|3.471|15600|2.944
1399987800|2014-05-13 13:30:00|3.332|3.471|3.332|3.471|15600|2.944
1400074200|2014-05-14 13:30:00|3.61|3.61|3.607|3.607|13200|3.059
1400160600|2014-05-15 13:30:00|3.61|3.61|3.607|3.607|13200|3.059
1400247000|2014-05-16 13:30:00|3.653|3.653|3.61|3.61|4200|3.062
1400506200|2014-05-19 13:30:00|3.653|3.653|3.61|3.61|4200|3.062
1400592600|2014-05-20 13:30:00|3.473|3.483|3.43|3.43|6800|2.909
1400679000|2014-05-21 13:30:00|3.48|3.483|3.48|3.483|6800|2.955
1400765400|2014-05-22 13:30:00|3.48|3.483|3.48|3.483|6800|2.955
1400851800|2014-05-23 13:30:00|3.48|3.483|3.48|3.483|6800|2.955
1401197400|2014-05-27 13:30:00|3.59|3.59|3.59|3.59|800|3.045
1401283800|2014-05-28 13:30:00|3.59|3.59|3.59|3.59|800|3.045
1401370200|2014-05-29 13:30:00|3.59|3.59|3.59|3.59|800|3.045
1401456600|2014-05-30 13:30:00|3.59|3.59|3.59|3.59|800|3.045
1401715800|2014-06-02 13:30:00|3.6|3.6|3.6|3.6|200|3.053
1401802200|2014-06-03 13:30:00|3.6|3.6|3.6|3.6|200|3.053
1401888600|2014-06-04 13:30:00|3.6|3.6|3.6|3.6|200|3.053
1401975000|2014-06-05 13:30:00|3.6|3.6|3.6|3.6|200|3.053
1402061400|2014-06-06 13:30:00|3.6|3.6|3.6|3.6|200|3.053
1402320600|2014-06-09 13:30:00|3.6|3.6|3.6|3.6|0|3.053
1402407000|2014-06-10 13:30:00|3.6|3.6|3.6|3.6|0|3.053
1402493400|2014-06-11 13:30:00|3.6|3.6|3.6|3.6|0|3.053
1402579800|2014-06-12 13:30:00|3.747|3.747|3.747|3.747|600|3.178
1402666200|2014-06-13 13:30:00|3.747|3.747|3.747|3.747|0|3.178
1402925400|2014-06-16 13:30:00|3.747|3.747|3.747|3.747|0|3.178
1403011800|2014-06-17 13:30:00|3.747|3.747|3.747|3.747|0|3.178
1403098200|2014-06-18 13:30:00|3.747|3.747|3.747|3.747|0|3.178
1403184600|2014-06-19 13:30:00|3.85|3.85|3.85|3.85|200|3.266
1403271000|2014-06-20 13:30:00|3.933|3.963|3.933|3.953|4200|3.353
1403530200|2014-06-23 13:30:00|3.953|3.953|3.953|3.953|0|3.353
1403616600|2014-06-24 13:30:00|3.953|3.953|3.953|3.953|0|3.353
1403703000|2014-06-25 13:30:00|3.867|3.867|3.803|3.803|9200|3.226
1403789400|2014-06-26 13:30:00|3.807|3.807|3.807|3.807|4800|3.229
1403875800|2014-06-27 13:30:00|3.807|3.807|3.807|3.807|0|3.229
1404135000|2014-06-30 13:30:00|3.807|3.807|3.807|3.807|0|3.229
1404221400|2014-07-01 13:30:00|3.777|3.777|3.777|3.777|600|3.203
1404307800|2014-07-02 13:30:00|3.753|3.807|3.753|3.807|1400|3.229
1404394200|2014-07-03 13:30:00|3.837|3.837|3.837|3.837|600|3.254
1404739800|2014-07-07 13:30:00|3.837|3.837|3.837|3.837|0|3.254
1404826200|2014-07-08 13:30:00|3.909|3.909|3.909|3.909|8400|3.316
1404912600|2014-07-09 13:30:00|3.953|3.953|3.953|3.953|200|3.353
1404999000|2014-07-10 13:30:00|3.953|3.953|3.953|3.953|0|3.353
1405085400|2014-07-11 13:30:00|3.953|3.953|3.953|3.953|0|3.353
1405344600|2014-07-14 13:30:00|3.953|3.953|3.953|3.953|0|3.353
1405431000|2014-07-15 13:30:00|3.953|3.953|3.953|3.953|0|3.353
1405517400|2014-07-16 13:30:00|3.953|3.953|3.953|3.953|0|3.353
1405603800|2014-07-17 13:30:00|3.953|3.953|3.953|3.953|0|3.353
1405690200|2014-07-18 13:30:00|3.953|3.953|3.953|3.953|0|3.353
1405949400|2014-07-21 13:30:00|3.687|3.687|3.687|3.687|600|3.127
1406035800|2014-07-22 13:30:00|3.687|3.687|3.687|3.687|0|3.127
1406122200|2014-07-23 13:30:00|3.687|3.687|3.687|3.687|0|3.127
1406208600|2014-07-24 13:30:00|3.917|3.917|3.88|3.88|7400|3.291
1406295000|2014-07-25 13:30:00|3.88|3.88|3.88|3.88|0|3.291
1406554200|2014-07-28 13:30:00|3.833|3.833|3.833|3.833|15800|3.251
1406640600|2014-07-29 13:30:00|3.833|3.833|3.833|3.833|0|3.251
1406727000|2014-07-30 13:30:00|3.833|3.833|3.833|3.833|0|3.251
1406813400|2014-07-31 13:30:00|3.833|3.833|3.833|3.833|0|3.251
1406899800|2014-08-01 13:30:00|3.783|3.783|3.783|3.783|200|3.209
1407159000|2014-08-04 13:30:00|3.783|3.783|3.783|3.783|5600|3.209
1407245400|2014-08-05 13:30:00|3.783|3.783|3.783|3.783|0|3.209
1407331800|2014-08-06 13:30:00|3.783|3.783|3.783|3.783|0|3.209
1407418200|2014-08-07 13:30:00|3.783|3.783|3.783|3.783|0|3.209
1407504600|2014-08-08 13:30:00|3.783|3.783|3.783|3.783|0|3.209
1407763800|2014-08-11 13:30:00|3.783|3.783|3.783|3.783|0|3.209
1407850200|2014-08-12 13:30:00|3.927|3.927|3.907|3.907|12200|3.314
1407936600|2014-08-13 13:30:00|3.907|3.907|3.907|3.907|0|3.314
1408023000|2014-08-14 13:30:00|3.907|3.907|3.907|3.907|0|3.314
1408109400|2014-08-15 13:30:00|3.907|3.907|3.907|3.907|0|3.314
1408368600|2014-08-18 13:30:00|3.907|3.907|3.907|3.907|0|3.314
1408455000|2014-08-19 13:30:00|3.99|3.99|3.99|3.99|200|3.384
1408541400|2014-08-20 13:30:00|3.99|3.99|3.99|3.99|0|3.384
1408627800|2014-08-21 13:30:00|3.99|3.99|3.99|3.99|0|3.384|split|1.5
1408714200|2014-08-22 13:30:00|3.99|3.99|3.99|3.99|0|3.384
1408973400|2014-08-25 13:30:00|4.125|4.125|4.125|4.125|400|3.499
1409059800|2014-08-26 13:30:00|3.86|3.86|3.86|3.86|200|3.274
1409146200|2014-08-27 13:30:00|3.86|3.86|3.86|3.86|0|3.274
1409232600|2014-08-28 13:30:00|3.86|3.86|3.86|3.86|0|3.274
1409319000|2014-08-29 13:30:00|3.86|3.86|3.86|3.86|0|3.274
1409664600|2014-09-02 13:30:00|3.943|3.943|3.905|3.905|6000|3.312
1409751000|2014-09-03 13:30:00|3.905|3.905|3.905|3.905|0|3.312
1409837400|2014-09-04 13:30:00|4.105|4.25|4.105|4.25|1400|3.605
1409923800|2014-09-05 13:30:00|4.25|4.25|4.25|4.25|0|3.605
1410183000|2014-09-08 13:30:00|4.25|4.25|4.25|4.25|0|3.605
1410269400|2014-09-09 13:30:00|4.25|4.25|4.25|4.25|0|3.605
1410355800|2014-09-10 13:30:00|4.25|4.25|4.25|4.25|0|3.605
1410442200|2014-09-11 13:30:00|4.25|4.25|4.25|4.25|0|3.605
1410528600|2014-09-12 13:30:00|4.25|4.25|4.25|4.25|0|3.605
1410787800|2014-09-15 13:30:00|4.25|4.25|4.25|4.25|0|3.605
1410874200|2014-09-16 13:30:00|4.18|4.25|4.18|4.215|11400|3.575
1410960600|2014-09-17 13:30:00|4.08|4.08|4.07|4.07|6000|3.452
1411047000|2014-09-18 13:30:00|4.07|4.07|4.07|4.07|0|3.452
1411133400|2014-09-19 13:30:00|4.07|4.07|4.07|4.07|0|3.452
1411392600|2014-09-22 13:30:00|4.07|4.07|4.07|4.07|0|3.452
1411479000|2014-09-23 13:30:00|4.07|4.07|4.07|4.07|0|3.452
1411565400|2014-09-24 13:30:00|4.02|4.02|4.02|4.02|2000|3.41
1411651800|2014-09-25 13:30:00|4.02|4.02|4.02|4.02|0|3.41
1411738200|2014-09-26 13:30:00|4.02|4.02|4.02|4.02|0|3.41
1411997400|2014-09-29 13:30:00|4.02|4.02|4.02|4.02|0|3.41
1412083800|2014-09-30 13:30:00|4.02|4.02|4.02|4.02|0|3.41
1412170200|2014-10-01 13:30:00|4.02|4.02|4.02|4.02|0|3.41
1412256600|2014-10-02 13:30:00|4.02|4.02|4.02|4.02|0|3.41
1412343000|2014-10-03 13:30:00|4.02|4.02|4.02|4.02|0|3.41
1412602200|2014-10-06 13:30:00|3.95|4.002|3.95|4.002|13400|3.394
1412688600|2014-10-07 13:30:00|4.002|4.002|4.002|4.002|0|3.394
1412775000|2014-10-08 13:30:00|4.002|4.002|4.002|4.002|0|3.394
1412861400|2014-10-09 13:30:00|4.002|4.002|4.002|4.002|0|3.394
1412947800|2014-10-10 13:30:00|3.898|3.898|3.898|3.898|1400|3.306
1413207000|2014-10-13 13:30:00|3.898|3.898|3.898|3.898|0|3.306
1413293400|2014-10-14 13:30:00|3.8|3.8|3.8|3.8|13200|3.223
1413379800|2014-10-15 13:30:00|3.8|3.8|3.8|3.8|0|3.223
1413466200|2014-10-16 13:30:00|3.8|3.8|3.8|3.8|0|3.223
1413552600|2014-10-17 13:30:00|3.925|3.925|3.925|3.925|200|3.329
1413811800|2014-10-20 13:30:00|3.775|3.775|3.725|3.725|1600|3.16
1413898200|2014-10-21 13:30:00|3.725|3.725|3.725|3.725|0|3.16
1413984600|2014-10-22 13:30:00|3.725|3.725|3.725|3.725|0|3.16
1414071000|2014-10-23 13:30:00|3.865|3.865|3.865|3.865|400|3.278
1414157400|2014-10-24 13:30:00|4|4|4|4|200|3.393
1414416600|2014-10-27 13:30:00|4|4|4|4|0|3.393
1414503000|2014-10-28 13:30:00|4|4|4|4|0|3.393
1414589400|2014-10-29 13:30:00|4|4|4|4|0|3.393
1414675800|2014-10-30 13:30:00|4.16|4.16|4.16|4.16|200|3.528
1414762200|2014-10-31 13:30:00|4.09|4.09|4.07|4.07|1200|3.452
1415025000|2014-11-03 14:30:00|4.07|4.07|4.07|4.07|0|3.452
1415111400|2014-11-04 14:30:00|4.07|4.07|4.07|4.07|0|3.452
1415197800|2014-11-05 14:30:00|4.07|4.07|4.07|4.07|0|3.452
1415284200|2014-11-06 14:30:00|4.07|4.07|4.07|4.07|0|3.452
1415370600|2014-11-07 14:30:00|4.07|4.07|4.07|4.07|0|3.452
1415629800|2014-11-10 14:30:00|4.105|4.105|4.095|4.095|400|3.473
1415716200|2014-11-11 14:30:00|4.095|4.095|4.095|4.095|0|3.473
1415802600|2014-11-12 14:30:00|4.235|4.235|4.235|4.235|200|3.592
1415889000|2014-11-13 14:30:00|4.155|4.155|4.13|4.13|14200|3.503
1415975400|2014-11-14 14:30:00|4.13|4.13|4.13|4.13|0|3.503
1416234600|2014-11-17 14:30:00|4.13|4.13|4.13|4.13|0|3.503
1416321000|2014-11-18 14:30:00|4.185|4.185|4.185|4.185|1000|3.55
1416407400|2014-11-19 14:30:00|4.185|4.185|4.185|4.185|0|3.55
1416493800|2014-11-20 14:30:00|4.185|4.185|4.185|4.185|0|3.55
1416580200|2014-11-21 14:30:00|4.185|4.185|4.185|4.185|0|3.55
1416839400|2014-11-24 14:30:00|4.185|4.185|4.185|4.185|0|3.55
1416925800|2014-11-25 14:30:00|4.185|4.185|4.185|4.185|0|3.55
1417012200|2014-11-26 14:30:00|4.069|4.125|4.069|4.125|7600|3.499
1417185000|2014-11-28 14:30:00|4.125|4.125|4.125|4.125|0|3.499
1417444200|2014-12-01 14:30:00|4.125|4.125|4.125|4.125|0|3.499
1417530600|2014-12-02 14:30:00|4.125|4.125|4.125|4.125|0|3.499
1417617000|2014-12-03 14:30:00|4.145|4.145|4.145|4.145|8200|3.516
1417703400|2014-12-04 14:30:00|4.145|4.145|4.145|4.145|0|3.516
1417789800|2014-12-05 14:30:00|4.145|4.145|4.145|4.145|0|3.516
1418049000|2014-12-08 14:30:00|4.145|4.145|4.145|4.145|0|3.516
1418135400|2014-12-09 14:30:00|4.145|4.145|4.145|4.145|0|3.516
1418221800|2014-12-10 14:30:00|4.165|4.165|4.13|4.13|400|3.503
1418308200|2014-12-11 14:30:00|4.13|4.13|4.13|4.13|0|3.503
1418394600|2014-12-12 14:30:00|4.13|4.13|4.13|4.13|0|3.503
1418653800|2014-12-15 14:30:00|4.13|4.13|4.13|4.13|0|3.503
1418740200|2014-12-16 14:30:00|4.13|4.13|4.13|4.13|0|3.503
1418826600|2014-12-17 14:30:00|4.13|4.13|4.13|4.13|0|3.503
1418913000|2014-12-18 14:30:00|4.13|4.13|4.13|4.13|0|3.503
1418999400|2014-12-19 14:30:00|4.13|4.13|4.13|4.13|0|3.503
1419258600|2014-12-22 14:30:00|4.025|4.055|4.025|4.055|600|3.439
1419345000|2014-12-23 14:30:00|3.99|3.99|3.99|3.99|400|3.384
1419431400|2014-12-24 14:30:00|3.99|3.99|3.99|3.99|0|3.384
1419604200|2014-12-26 14:30:00|3.99|3.99|3.99|3.99|0|3.384
1419863400|2014-12-29 14:30:00|3.99|3.99|3.99|3.99|0|3.384
1419949800|2014-12-30 14:30:00|3.99|3.99|3.99|3.99|0|3.384
1420036200|2014-12-31 14:30:00|3.99|3.99|3.99|3.99|0|3.384
1420209000|2015-01-02 14:30:00|3.99|3.99|3.99|3.99|0|3.384
1420468200|2015-01-05 14:30:00|3.99|3.99|3.99|3.99|0|3.384
1420554600|2015-01-06 14:30:00|3.99|3.99|3.99|3.99|0|3.384
1420641000|2015-01-07 14:30:00|3.99|3.99|3.99|3.99|0|3.384
1420727400|2015-01-08 14:30:00|3.99|3.99|3.99|3.99|0|3.384
1420813800|2015-01-09 14:30:00|3.99|3.99|3.99|3.99|0|3.384
1421073000|2015-01-12 14:30:00|3.99|3.99|3.99|3.99|0|3.384
1421159400|2015-01-13 14:30:00|3.99|3.99|3.99|3.99|0|3.384
1421245800|2015-01-14 14:30:00|3.99|3.99|3.99|3.99|0|3.384
1421332200|2015-01-15 14:30:00|3.99|3.99|3.99|3.99|0|3.384
1421418600|2015-01-16 14:30:00|4.01|4.01|4.01|4.01|200|3.401
1421764200|2015-01-20 14:30:00|3.895|3.895|3.85|3.85|600|3.266
1421850600|2015-01-21 14:30:00|3.88|3.88|3.88|3.88|600|3.291
1421937000|2015-01-22 14:30:00|3.88|3.88|3.88|3.88|0|3.291
1422023400|2015-01-23 14:30:00|3.88|3.88|3.88|3.88|0|3.291
1422282600|2015-01-26 14:30:00|3.88|3.88|3.88|3.88|0|3.291
1422369000|2015-01-27 14:30:00|3.88|3.88|3.88|3.88|0|3.291
1422455400|2015-01-28 14:30:00|3.96|3.96|3.96|3.96|600|3.359
1422541800|2015-01-29 14:30:00|3.995|3.995|3.995|3.995|2200|3.389
1422628200|2015-01-30 14:30:00|3.995|3.995|3.995|3.995|0|3.389
1422887400|2015-02-02 14:30:00|3.995|3.995|3.995|3.995|0|3.389
1422973800|2015-02-03 14:30:00|3.995|3.995|3.995|3.995|0|3.389
1423060200|2015-02-04 14:30:00|3.995|3.995|3.995|3.995|0|3.389
1423146600|2015-02-05 14:30:00|3.995|3.995|3.995|3.995|0|3.389
1423233000|2015-02-06 14:30:00|3.995|3.995|3.995|3.995|0|3.389
1423492200|2015-02-09 14:30:00|3.995|3.995|3.995|3.995|0|3.389
1423578600|2015-02-10 14:30:00|3.995|3.995|3.995|3.995|0|3.389
1423665000|2015-02-11 14:30:00|3.995|3.995|3.995|3.995|0|3.389
1423751400|2015-02-12 14:30:00|3.995|3.995|3.995|3.995|0|3.389
1423837800|2015-02-13 14:30:00|4.29|4.29|4.29|4.29|1000|3.639
1424183400|2015-02-17 14:30:00|4.2|4.2|4.2|4.2|400|3.562
1424269800|2015-02-18 14:30:00|4.315|4.315|4.315|4.315|200|3.66
1424356200|2015-02-19 14:30:00|4.315|4.315|4.315|4.315|0|3.66
1424442600|2015-02-20 14:30:00|4.315|4.315|4.315|4.315|0|3.66
1424701800|2015-02-23 14:30:00|4.315|4.315|4.315|4.315|0|3.66
1424788200|2015-02-24 14:30:00|4.315|4.315|4.315|4.315|0|3.66
1424874600|2015-02-25 14:30:00|4.315|4.315|4.315|4.315|0|3.66
1424961000|2015-02-26 14:30:00|4.315|4.315|4.315|4.315|0|3.66
1425047400|2015-02-27 14:30:00|4.315|4.315|4.315|4.315|0|3.66
1425306600|2015-03-02 14:30:00|4.315|4.315|4.315|4.315|0|3.66
1425393000|2015-03-03 14:30:00|4.315|4.315|4.315|4.315|0|3.66
1425479400|2015-03-04 14:30:00|4.445|4.445|4.445|4.445|5000|3.77
1425565800|2015-03-05 14:30:00|4.3|4.3|4.22|4.22|5600|3.579
1425652200|2015-03-06 14:30:00|4.22|4.22|4.22|4.22|0|3.579
1425907800|2015-03-09 13:30:00|4.22|4.22|4.22|4.22|0|3.579
1425994200|2015-03-10 13:30:00|4.22|4.22|4.22|4.22|0|3.579
1426080600|2015-03-11 13:30:00|4.22|4.22|4.22|4.22|0|3.579
1426167000|2015-03-12 13:30:00|4.22|4.22|4.22|4.22|0|3.579
1426253400|2015-03-13 13:30:00|4.22|4.22|4.22|4.22|0|3.579
1426512600|2015-03-16 13:30:00|4.22|4.22|4.22|4.22|0|3.579
1426599000|2015-03-17 13:30:00|4.22|4.22|4.22|4.22|0|3.579
1426685400|2015-03-18 13:30:00|4.22|4.22|4.22|4.22|0|3.579
1426771800|2015-03-19 13:30:00|4.22|4.22|4.22|4.22|0|3.579
1426858200|2015-03-20 13:30:00|4.22|4.22|4.22|4.22|0|3.579
1427117400|2015-03-23 13:30:00|4.22|4.22|4.22|4.22|0|3.579
1427203800|2015-03-24 13:30:00|4.445|4.445|4.445|4.445|200|3.77
1427290200|2015-03-25 13:30:00|4.445|4.445|4.445|4.445|0|3.77
1427376600|2015-03-26 13:30:00|4.485|4.505|4.48|4.505|2400|3.821
1427463000|2015-03-27 13:30:00|4.505|4.505|4.505|4.505|0|3.821
1427722200|2015-03-30 13:30:00|4.505|4.505|4.505|4.505|0|3.821
1427808600|2015-03-31 13:30:00|4.595|4.595|4.595|4.595|1600|3.897
1427895000|2015-04-01 13:30:00|4.595|4.595|4.595|4.595|0|3.897
1427981400|2015-04-02 13:30:00|4.595|4.595|4.595|4.595|0|3.897
1428327000|2015-04-06 13:30:00|4.595|4.595|4.595|4.595|0|3.897
1428413400|2015-04-07 13:30:00|4.685|4.685|4.685|4.685|600|3.974
1428499800|2015-04-08 13:30:00|4.685|4.685|4.685|4.685|0|3.974
1428586200|2015-04-09 13:30:00|4.685|4.685|4.685|4.685|0|3.974
1428672600|2015-04-10 13:30:00|4.745|4.745|4.745|4.745|200|4.025
1428931800|2015-04-13 13:30:00|4.95|4.95|4.95|4.95|400|4.199
1429018200|2015-04-14 13:30:00|4.95|4.95|4.95|4.95|0|4.199
1429104600|2015-04-15 13:30:00|4.95|4.95|4.95|4.95|0|4.199
1429191000|2015-04-16 13:30:00|4.82|4.82|4.82|4.82|400|4.088
1429277400|2015-04-17 13:30:00|4.82|4.95|4.82|4.95|10000|4.199
1429536600|2015-04-20 13:30:00|4.95|4.95|4.95|4.95|0|4.199
1429623000|2015-04-21 13:30:00|4.95|4.95|4.95|4.95|0|4.199
1429709400|2015-04-22 13:30:00|4.95|5|4.95|5|6000|4.241
1429795800|2015-04-23 13:30:00|5|5|4.92|4.94|17200|4.19
1429882200|2015-04-24 13:30:00|4.98|5.08|4.98|5.055|17000|4.288
1430141400|2015-04-27 13:30:00|4.95|4.95|4.9|4.9|800|4.156
1430227800|2015-04-28 13:30:00|4.78|4.78|4.78|4.78|5000|4.054
1430314200|2015-04-29 13:30:00|4.78|4.78|4.78|4.78|0|4.054
1430400600|2015-04-30 13:30:00|5.16|5.16|5.16|5.16|200|4.377
1430487000|2015-05-01 13:30:00|4.94|4.94|4.94|4.94|1000|4.19
1430746200|2015-05-04 13:30:00|5.16|5.18|5.16|5.18|600|4.478|divid|0.093436
1430832600|2015-05-05 13:30:00|5.18|5.18|5.18|5.18|0|4.478
1430919000|2015-05-06 13:30:00|4.865|4.865|4.865|4.865|600|4.206
1431005400|2015-05-07 13:30:00|4.865|4.865|4.865|4.865|0|4.206
1431091800|2015-05-08 13:30:00|4.985|5.29|4.985|5.29|94600|4.573
1431351000|2015-05-11 13:30:00|5.15|5.15|5.15|5.15|1600|4.452
1431437400|2015-05-12 13:30:00|5.15|5.15|5.15|5.15|0|4.452
1431523800|2015-05-13 13:30:00|5.15|5.15|5.15|5.15|0|4.452
1431610200|2015-05-14 13:30:00|5.15|5.15|5.15|5.15|0|4.452
1431696600|2015-05-15 13:30:00|5.125|5.125|5.125|5.125|1000|4.431
1431955800|2015-05-18 13:30:00|5.38|5.38|5.38|5.38|1000|4.651
1432042200|2015-05-19 13:30:00|5.335|5.335|5.335|5.335|1000|4.612
1432128600|2015-05-20 13:30:00|5.335|5.335|5.335|5.335|0|4.612
1432215000|2015-05-21 13:30:00|5.025|5.025|5.025|5.025|2000|4.344
1432301400|2015-05-22 13:30:00|5.025|5.025|5.025|5.025|0|4.344
1432647000|2015-05-26 13:30:00|4.93|4.93|4.925|4.925|800|4.258
1432733400|2015-05-27 13:30:00|5.185|5.185|5.185|5.185|1800|4.483
1432819800|2015-05-28 13:30:00|5.185|5.185|5.185|5.185|0|4.483
1432906200|2015-05-29 13:30:00|5.355|5.355|5.355|5.355|1200|4.63
1433165400|2015-06-01 13:30:00|5.28|5.28|5.28|5.28|400|4.565
1433251800|2015-06-02 13:30:00|5.28|5.28|5.28|5.28|0|4.565
1433338200|2015-06-03 13:30:00|5.28|5.28|5.28|5.28|0|4.565
1433424600|2015-06-04 13:30:00|5.1|5.1|5.1|5.1|1000|4.409
1433511000|2015-06-05 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1433770200|2015-06-08 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1433856600|2015-06-09 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1433943000|2015-06-10 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1434029400|2015-06-11 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1434115800|2015-06-12 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1434375000|2015-06-15 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1434461400|2015-06-16 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1434547800|2015-06-17 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1434634200|2015-06-18 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1434720600|2015-06-19 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1434979800|2015-06-22 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1435066200|2015-06-23 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1435152600|2015-06-24 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1435239000|2015-06-25 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1435325400|2015-06-26 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1435584600|2015-06-29 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1435671000|2015-06-30 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1435757400|2015-07-01 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1435843800|2015-07-02 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1436189400|2015-07-06 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1436275800|2015-07-07 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1436362200|2015-07-08 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1436448600|2015-07-09 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1436535000|2015-07-10 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1436794200|2015-07-13 13:30:00|5.1|5.1|5.1|5.1|0|4.409
1436880600|2015-07-14 13:30:00|4.9|4.9|4.8|4.8|800|4.15
1436967000|2015-07-15 13:30:00|4.875|4.875|4.765|4.765|600|4.12
1437053400|2015-07-16 13:30:00|4.845|4.845|4.845|4.845|1200|4.189
1437139800|2015-07-17 13:30:00|4.565|4.565|4.305|4.305|1400|3.722
1437399000|2015-07-20 13:30:00|4.305|4.305|4.305|4.305|0|3.722
1437485400|2015-07-21 13:30:00|4.305|4.305|4.305|4.305|0|3.722
1437571800|2015-07-22 13:30:00|4.305|4.305|4.305|4.305|0|3.722
1437658200|2015-07-23 13:30:00|4.305|4.305|4.305|4.305|0|3.722
1437744600|2015-07-24 13:30:00|4.305|4.305|4.305|4.305|0|3.722
1438003800|2015-07-27 13:30:00|4.305|4.305|4.305|4.305|0|3.722
1438090200|2015-07-28 13:30:00|4.305|4.305|4.305|4.305|0|3.722
1438176600|2015-07-29 13:30:00|4.305|4.305|4.305|4.305|0|3.722
1438263000|2015-07-30 13:30:00|4.305|4.305|4.305|4.305|0|3.722
1438349400|2015-07-31 13:30:00|4.305|4.305|4.305|4.305|0|3.722
1438608600|2015-08-03 13:30:00|4.86|4.86|4.86|4.86|1800|4.202
1438695000|2015-08-04 13:30:00|4.86|4.86|4.86|4.86|0|4.202
1438781400|2015-08-05 13:30:00|4.98|5|4.98|5|1000|4.323
1438867800|2015-08-06 13:30:00|5|5|5|5|0|4.323
1438954200|2015-08-07 13:30:00|5|5|5|5|0|4.323
1439213400|2015-08-10 13:30:00|5|5|5|5|0|4.323
1439299800|2015-08-11 13:30:00|5|5|5|5|0|4.323
1439386200|2015-08-12 13:30:00|4.655|4.655|4.655|4.655|200|4.024
1439472600|2015-08-13 13:30:00|4.655|4.655|4.655|4.655|0|4.024
1439559000|2015-08-14 13:30:00|4.83|4.83|4.83|4.83|400|4.176
1439818200|2015-08-17 13:30:00|4.83|4.83|4.83|4.83|0|4.176
1439904600|2015-08-18 13:30:00|4.83|4.83|4.83|4.83|0|4.176
1439991000|2015-08-19 13:30:00|4.815|4.815|4.8|4.8|10000|4.15
1440077400|2015-08-20 13:30:00|4.8|4.8|4.8|4.8|0|4.15
1440163800|2015-08-21 13:30:00|4.8|4.8|4.8|4.8|0|4.15
1440423000|2015-08-24 13:30:00|4.8|4.8|4.8|4.8|0|4.15
1440509400|2015-08-25 13:30:00|4.8|4.8|4.8|4.8|0|4.15
1440595800|2015-08-26 13:30:00|4.8|4.8|4.8|4.8|0|4.15
1440682200|2015-08-27 13:30:00|4.8|4.8|4.8|4.8|0|4.15
1440768600|2015-08-28 13:30:00|4.8|4.8|4.8|4.8|0|4.15
1441027800|2015-08-31 13:30:00|4.8|4.8|4.8|4.8|0|4.15
1441114200|2015-09-01 13:30:00|4.8|4.8|4.8|4.8|0|4.15
1441200600|2015-09-02 13:30:00|4.8|4.8|4.8|4.8|0|4.15
1441287000|2015-09-03 13:30:00|5|5|5|5|10000|4.323
1441373400|2015-09-04 13:30:00|5|5|5|5|0|4.323
1441719000|2015-09-08 13:30:00|5.015|5.015|5.015|5.015|200|4.336
1441805400|2015-09-09 13:30:00|5.015|5.015|5.015|5.015|0|4.336
1441891800|2015-09-10 13:30:00|5.015|5.015|5.015|5.015|0|4.336
1441978200|2015-09-11 13:30:00|4.995|4.995|4.995|4.995|1000|4.318
1442237400|2015-09-14 13:30:00|4.995|4.995|4.995|4.995|0|4.318
1442323800|2015-09-15 13:30:00|4.95|4.95|4.95|4.95|2400|4.28
1442410200|2015-09-16 13:30:00|4.95|4.95|4.95|4.95|0|4.28
1442496600|2015-09-17 13:30:00|4.795|4.795|4.795|4.795|1600|4.145
1442583000|2015-09-18 13:30:00|4.795|4.795|4.795|4.795|0|4.145
1442842200|2015-09-21 13:30:00|4.795|4.795|4.795|4.795|0|4.145
1442928600|2015-09-22 13:30:00|4.795|4.795|4.795|4.795|0|4.145
1443015000|2015-09-23 13:30:00|4.795|4.795|4.795|4.795|0|4.145
1443101400|2015-09-24 13:30:00|4.795|4.795|4.795|4.795|0|4.145
1443187800|2015-09-25 13:30:00|4.795|4.795|4.795|4.795|0|4.145
1443447000|2015-09-28 13:30:00|4.795|4.795|4.795|4.795|0|4.145
1443533400|2015-09-29 13:30:00|4.795|4.795|4.795|4.795|0|4.145
1443619800|2015-09-30 13:30:00|4.74|4.75|4.74|4.75|10600|4.107
1443706200|2015-10-01 13:30:00|4.75|4.75|4.75|4.75|0|4.107
1443792600|2015-10-02 13:30:00|4.75|4.75|4.75|4.75|0|4.107
1444051800|2015-10-05 13:30:00|4.75|4.75|4.75|4.75|0|4.107
1444138200|2015-10-06 13:30:00|4.77|4.77|4.725|4.725|26000|4.085
1444224600|2015-10-07 13:30:00|4.635|4.635|4.635|4.635|400|4.007
1444311000|2015-10-08 13:30:00|4.635|4.635|4.635|4.635|0|4.007
1444397400|2015-10-09 13:30:00|4.455|4.455|4.455|4.455|200|3.852
1444656600|2015-10-12 13:30:00|4.455|4.455|4.455|4.455|0|3.852
1444743000|2015-10-13 13:30:00|4.48|4.745|4.48|4.745|800|4.102
1444829400|2015-10-14 13:30:00|4.765|4.765|4.735|4.735|600|4.094
1444915800|2015-10-15 13:30:00|4.735|4.735|4.735|4.735|0|4.094
1445002200|2015-10-16 13:30:00|4.735|4.735|4.735|4.735|0|4.094
1445261400|2015-10-19 13:30:00|4.735|4.735|4.735|4.735|0|4.094
1445347800|2015-10-20 13:30:00|4.735|4.735|4.735|4.735|0|4.094
1445434200|2015-10-21 13:30:00|4.735|4.735|4.735|4.735|0|4.094
1445520600|2015-10-22 13:30:00|4.735|4.735|4.735|4.735|0|4.094
1445607000|2015-10-23 13:30:00|4.57|4.57|4.57|4.57|400|3.951
1445866200|2015-10-26 13:30:00|4.5|4.5|4.5|4.5|3000|3.89
1445952600|2015-10-27 13:30:00|4.5|4.5|4.5|4.5|0|3.89
1446039000|2015-10-28 13:30:00|4.5|4.5|4.5|4.5|0|3.89
1446125400|2015-10-29 13:30:00|4.5|4.5|4.5|4.5|0|3.89
1446211800|2015-10-30 13:30:00|4.34|4.34|4.34|4.34|200|3.752
1446474600|2015-11-02 14:30:00|4.34|4.34|4.34|4.34|0|3.752
1446561000|2015-11-03 14:30:00|4.34|4.34|4.34|4.34|0|3.752
1446647400|2015-11-04 14:30:00|4.57|4.57|4.57|4.57|200|3.951
1446733800|2015-11-05 14:30:00|4.57|4.57|4.57|4.57|0|3.951
1446820200|2015-11-06 14:30:00|4.57|4.57|4.57|4.57|0|3.951
1447079400|2015-11-09 14:30:00|4.57|4.57|4.57|4.57|0|3.951
1447165800|2015-11-10 14:30:00|4.57|4.57|4.57|4.57|0|3.951
1447252200|2015-11-11 14:30:00|4.57|4.57|4.57|4.57|0|3.951
1447338600|2015-11-12 14:30:00|4.73|4.73|4.73|4.73|1000|4.089
1447425000|2015-11-13 14:30:00|4.73|4.73|4.73|4.73|0|4.089
1447684200|2015-11-16 14:30:00|4.73|4.73|4.73|4.73|0|4.089
1447770600|2015-11-17 14:30:00|4.73|4.73|4.73|4.73|0|4.089
1447857000|2015-11-18 14:30:00|4.93|4.93|4.93|4.93|800|4.262
1447943400|2015-11-19 14:30:00|4.93|4.93|4.93|4.93|0|4.316|divid|0.061139
1448029800|2015-11-20 14:30:00|5.04|5.04|5.04|5.04|1000|4.412
1448289000|2015-11-23 14:30:00|5.04|5.04|5.04|5.04|0|4.412
1448375400|2015-11-24 14:30:00|5.04|5.04|5.04|5.04|0|4.412
1448461800|2015-11-25 14:30:00|5.04|5.04|5.04|5.04|0|4.412
1448634600|2015-11-27 14:30:00|5.04|5.04|5.04|5.04|0|4.412
1448893800|2015-11-30 14:30:00|4.805|4.805|4.805|4.805|200|4.206
1448980200|2015-12-01 14:30:00|4.805|4.805|4.805|4.805|0|4.206
1449066600|2015-12-02 14:30:00|4.805|4.805|4.805|4.805|0|4.206
1449153000|2015-12-03 14:30:00|4.805|4.805|4.805|4.805|0|4.206
1449239400|2015-12-04 14:30:00|4.805|4.805|4.805|4.805|0|4.206
1449498600|2015-12-07 14:30:00|4.975|4.975|4.86|4.86|4400|4.254
1449585000|2015-12-08 14:30:00|4.86|4.86|4.86|4.86|0|4.254
1449671400|2015-12-09 14:30:00|4.86|4.86|4.86|4.86|0|4.254
1449757800|2015-12-10 14:30:00|4.86|4.86|4.86|4.86|0|4.254
1449844200|2015-12-11 14:30:00|4.86|4.86|4.86|4.86|0|4.254
1450103400|2015-12-14 14:30:00|4.485|4.485|4.485|4.485|2600|3.926
1450189800|2015-12-15 14:30:00|4.485|4.485|4.485|4.485|0|3.926
1450276200|2015-12-16 14:30:00|4.485|4.485|4.485|4.485|0|3.926
1450362600|2015-12-17 14:30:00|4.485|4.485|4.485|4.485|0|3.926
1450449000|2015-12-18 14:30:00|4.505|4.505|4.505|4.505|1600|3.944
1450708200|2015-12-21 14:30:00|4.6|4.6|4.6|4.6|3800|4.027
1450794600|2015-12-22 14:30:00|4.6|4.6|4.6|4.6|0|4.027
1450881000|2015-12-23 14:30:00|4.6|4.6|4.6|4.6|0|4.027
1450967400|2015-12-24 14:30:00|4.6|4.6|4.6|4.6|0|4.027
1451313000|2015-12-28 14:30:00|4.665|4.665|4.665|4.665|200|4.084
1451399400|2015-12-29 14:30:00|4.65|4.65|4.65|4.65|3800|4.071
1451485800|2015-12-30 14:30:00|4.65|4.65|4.65|4.65|0|4.071
1451572200|2015-12-31 14:30:00|4.65|4.65|4.65|4.65|0|4.071
1451917800|2016-01-04 14:30:00|4.65|4.65|4.65|4.65|0|4.071
1452004200|2016-01-05 14:30:00|4.65|4.65|4.65|4.65|0|4.071
1452090600|2016-01-06 14:30:00|4.65|4.65|4.65|4.65|0|4.071
1452177000|2016-01-07 14:30:00|4.315|4.315|4.31|4.315|2600|3.777
1452263400|2016-01-08 14:30:00|4.315|4.315|4.315|4.315|0|3.777
1452522600|2016-01-11 14:30:00|4.195|4.195|4.195|4.195|1000|3.672
1452609000|2016-01-12 14:30:00|4.149|4.149|4.149|4.149|800|3.632
1452695400|2016-01-13 14:30:00|4.149|4.149|4.149|4.149|0|3.632
1452781800|2016-01-14 14:30:00|4|4|4|4|200|3.502
1452868200|2016-01-15 14:30:00|3.96|3.96|3.96|3.96|2200|3.467
1453213800|2016-01-19 14:30:00|3.8|3.8|3.8|3.8|200|3.327
1453300200|2016-01-20 14:30:00|3.6|3.6|3.475|3.475|600|3.042
1453386600|2016-01-21 14:30:00|3.475|3.475|3.475|3.475|0|3.042
1453473000|2016-01-22 14:30:00|3.475|3.475|3.475|3.475|0|3.042
1453732200|2016-01-25 14:30:00|3.475|3.475|3.475|3.475|0|3.042
1453818600|2016-01-26 14:30:00|3.475|3.475|3.475|3.475|0|3.042
1453905000|2016-01-27 14:30:00|3.475|3.475|3.475|3.475|0|3.042
1453991400|2016-01-28 14:30:00|3.65|3.65|3.65|3.65|4000|3.195
1454077800|2016-01-29 14:30:00|3.905|4.03|3.905|4.03|400|3.528
1454337000|2016-02-01 14:30:00|4.03|4.03|4.03|4.03|0|3.528
1454423400|2016-02-02 14:30:00|3.565|3.565|3.5|3.5|400|3.064
1454509800|2016-02-03 14:30:00|3.5|3.5|3.5|3.5|0|3.064
1454596200|2016-02-04 14:30:00|3.5|3.5|3.5|3.5|0|3.064
1454682600|2016-02-05 14:30:00|3.5|3.5|3.5|3.5|0|3.064
1454941800|2016-02-08 14:30:00|3.5|3.5|3.5|3.5|0|3.064
1455028200|2016-02-09 14:30:00|3.5|3.5|3.5|3.5|0|3.064
1455114600|2016-02-10 14:30:00|3.5|3.5|3.5|3.5|0|3.064
1455201000|2016-02-11 14:30:00|3.5|3.5|3.5|3.5|0|3.064
1455287400|2016-02-12 14:30:00|3.5|3.5|3.5|3.5|0|3.064
1455633000|2016-02-16 14:30:00|3.5|3.5|3.5|3.5|0|3.064
1455719400|2016-02-17 14:30:00|3.5|3.5|3.5|3.5|0|3.064
1455805800|2016-02-18 14:30:00|3.5|3.5|3.5|3.5|0|3.064
1455892200|2016-02-19 14:30:00|3.5|3.5|3.5|3.5|0|3.064
1456151400|2016-02-22 14:30:00|3.5|3.5|3.5|3.5|0|3.064
1456237800|2016-02-23 14:30:00|3.5|3.5|3.5|3.5|0|3.064
1456324200|2016-02-24 14:30:00|3.81|3.81|3.81|3.81|2600|3.335
1456410600|2016-02-25 14:30:00|3.81|3.81|3.81|3.81|0|3.335
1456497000|2016-02-26 14:30:00|3.81|3.81|3.81|3.81|0|3.335
1456756200|2016-02-29 14:30:00|3.81|3.81|3.81|3.81|0|3.335
1456842600|2016-03-01 14:30:00|3.81|3.81|3.81|3.81|0|3.335
1456929000|2016-03-02 14:30:00|3.81|3.81|3.81|3.81|0|3.335
1457015400|2016-03-03 14:30:00|3.81|3.81|3.705|3.705|400|3.243
1457101800|2016-03-04 14:30:00|3.69|3.69|3.69|3.69|1600|3.23
1457361000|2016-03-07 14:30:00|3.575|3.575|3.575|3.575|200|3.13
1457447400|2016-03-08 14:30:00|3.3|3.3|3.3|3.3|200|2.889
1457533800|2016-03-09 14:30:00|3.3|3.3|3.3|3.3|0|2.889
1457620200|2016-03-10 14:30:00|3.3|3.3|3.3|3.3|0|2.889
1457706600|2016-03-11 14:30:00|3.31|3.31|3.31|3.31|400|2.898
1457962200|2016-03-14 13:30:00|3.31|3.31|3.31|3.31|0|2.898
1458048600|2016-03-15 13:30:00|3.31|3.31|3.31|3.31|0|2.898
1458135000|2016-03-16 13:30:00|3.31|3.31|3.31|3.31|0|2.898
1458221400|2016-03-17 13:30:00|3.31|3.31|3.31|3.31|0|2.898
1458307800|2016-03-18 13:30:00|3.31|3.31|3.31|3.31|0|2.898
1458567000|2016-03-21 13:30:00|3.31|3.31|3.31|3.31|0|2.898
1458653400|2016-03-22 13:30:00|3.31|3.31|3.31|3.31|0|2.898
1458739800|2016-03-23 13:30:00|3.31|3.31|3.31|3.31|0|2.898
1458826200|2016-03-24 13:30:00|3.31|3.31|3.31|3.31|0|2.898
1459171800|2016-03-28 13:30:00|3.31|3.31|3.31|3.31|0|2.898
1459258200|2016-03-29 13:30:00|3.31|3.31|3.31|3.31|0|2.898
1459344600|2016-03-30 13:30:00|3.31|3.31|3.31|3.31|0|2.898
1459431000|2016-03-31 13:30:00|3.31|3.31|3.31|3.31|0|2.898
1459517400|2016-04-01 13:30:00|3.31|3.31|3.31|3.31|0|2.898
1459776600|2016-04-04 13:30:00|3.31|3.31|3.31|3.31|0|2.898
1459863000|2016-04-05 13:30:00|3.185|3.185|3.09|3.09|1000|2.705
1459949400|2016-04-06 13:30:00|3.05|3.05|3.05|3.05|1000|2.67
1460035800|2016-04-07 13:30:00|3.05|3.05|3.05|3.05|0|2.67
1460122200|2016-04-08 13:30:00|3.05|3.05|3.05|3.05|0|2.67
1460381400|2016-04-11 13:30:00|3.05|3.05|3.05|3.05|0|2.67
1460467800|2016-04-12 13:30:00|3.255|3.34|3.255|3.34|800|2.924
1460554200|2016-04-13 13:30:00|3.34|3.34|3.34|3.34|0|2.924
1460640600|2016-04-14 13:30:00|3.57|3.57|3.57|3.57|800|3.125
1460727000|2016-04-15 13:30:00|3.58|3.58|3.575|3.58|8000|3.134
1460986200|2016-04-18 13:30:00|3.68|3.685|3.68|3.685|35200|3.226
1461072600|2016-04-19 13:30:00|3.633|3.633|3.633|3.633|400|3.18
1461159000|2016-04-20 13:30:00|3.633|3.633|3.633|3.633|0|3.18
1461245400|2016-04-21 13:30:00|3.633|3.633|3.633|3.633|0|3.18
1461331800|2016-04-22 13:30:00|3.633|3.633|3.633|3.633|0|3.18
1461591000|2016-04-25 13:30:00|3.633|3.633|3.633|3.633|0|3.18
1461677400|2016-04-26 13:30:00|4.1|4.1|4.1|4.1|400|3.589
1461763800|2016-04-27 13:30:00|4.1|4.1|4.1|4.1|0|3.735|divid|0.159662
1461850200|2016-04-28 13:30:00|4.1|4.1|4.1|4.1|0|3.735
1461936600|2016-04-29 13:30:00|4.1|4.1|4.1|4.1|0|3.735
1462195800|2016-05-02 13:30:00|4.1|4.1|4.1|4.1|0|3.735
1462282200|2016-05-03 13:30:00|4.1|4.1|4.1|4.1|0|3.735
1462368600|2016-05-04 13:30:00|4.1|4.1|4.1|4.1|0|3.735
1462455000|2016-05-05 13:30:00|4.1|4.1|4.1|4.1|0|3.735
1462541400|2016-05-06 13:30:00|3.775|3.775|3.775|3.775|1600|3.439
1462800600|2016-05-09 13:30:00|3.775|3.775|3.775|3.775|0|3.439
1462887000|2016-05-10 13:30:00|3.775|3.775|3.775|3.775|0|3.439
1462973400|2016-05-11 13:30:00|3.775|3.775|3.775|3.775|0|3.439
1463059800|2016-05-12 13:30:00|3.775|3.775|3.775|3.775|0|3.439
1463146200|2016-05-13 13:30:00|4.02|4.02|4.02|4.02|200|3.662
1463405400|2016-05-16 13:30:00|4.02|4.02|4.02|4.02|0|3.662
1463491800|2016-05-17 13:30:00|4.02|4.02|4.02|4.02|0|3.662
1463578200|2016-05-18 13:30:00|3.975|3.975|3.975|3.975|2000|3.621
1463664600|2016-05-19 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1463751000|2016-05-20 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1464010200|2016-05-23 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1464096600|2016-05-24 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1464183000|2016-05-25 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1464269400|2016-05-26 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1464355800|2016-05-27 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1464701400|2016-05-31 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1464787800|2016-06-01 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1464874200|2016-06-02 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1464960600|2016-06-03 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1465219800|2016-06-06 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1465306200|2016-06-07 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1465392600|2016-06-08 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1465479000|2016-06-09 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1465565400|2016-06-10 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1465824600|2016-06-13 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1465911000|2016-06-14 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1465997400|2016-06-15 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1466083800|2016-06-16 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1466170200|2016-06-17 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1466429400|2016-06-20 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1466515800|2016-06-21 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1466602200|2016-06-22 13:30:00|3.975|3.975|3.975|3.975|0|3.621
1466688600|2016-06-23 13:30:00|3.595|3.595|3.595|3.595|1000|3.275
1466775000|2016-06-24 13:30:00|3.595|3.595|3.595|3.595|0|3.275
1467034200|2016-06-27 13:30:00|3.595|3.595|3.595|3.595|0|3.275
1467120600|2016-06-28 13:30:00|3.595|3.595|3.595|3.595|0|3.275
1467207000|2016-06-29 13:30:00|3.5|3.5|3.5|3.5|1600|3.188
1467293400|2016-06-30 13:30:00|3.5|3.5|3.5|3.5|0|3.188
1467379800|2016-07-01 13:30:00|3.5|3.5|3.5|3.5|0|3.188
1467725400|2016-07-05 13:30:00|3.5|3.5|3.5|3.5|0|3.188
1467811800|2016-07-06 13:30:00|3.5|3.5|3.5|3.5|0|3.188
1467898200|2016-07-07 13:30:00|3.5|3.5|3.5|3.5|0|3.188
1467984600|2016-07-08 13:30:00|3.4|3.4|3.4|3.4|3000|3.097
1468243800|2016-07-11 13:30:00|3.4|3.4|3.4|3.4|0|3.097
1468330200|2016-07-12 13:30:00|3.35|3.35|3.35|3.35|3800|3.051
1468416600|2016-07-13 13:30:00|3.35|3.35|3.35|3.35|0|3.051
1468503000|2016-07-14 13:30:00|3.35|3.35|3.35|3.35|0|3.051
1468589400|2016-07-15 13:30:00|3.35|3.35|3.35|3.35|0|3.051
1468848600|2016-07-18 13:30:00|3.35|3.35|3.35|3.35|0|3.051
1468935000|2016-07-19 13:30:00|3.56|3.56|3.56|3.56|2000|3.243
1469021400|2016-07-20 13:30:00|3.56|3.56|3.56|3.56|0|3.243
1469107800|2016-07-21 13:30:00|3.56|3.56|3.56|3.56|0|3.243
1469194200|2016-07-22 13:30:00|3.56|3.56|3.56|3.56|0|3.243
1469453400|2016-07-25 13:30:00|3.56|3.56|3.56|3.56|0|3.243
1469539800|2016-07-26 13:30:00|3.35|3.35|3.35|3.35|14400|3.051
1469626200|2016-07-27 13:30:00|3.35|3.35|3.35|3.35|0|3.051
1469712600|2016-07-28 13:30:00|3.35|3.35|3.35|3.35|0|3.051
1469799000|2016-07-29 13:30:00|3.135|3.135|3.135|3.135|200|2.856
1470058200|2016-08-01 13:30:00|3.125|3.14|3.08|3.14|8000|2.86
1470144600|2016-08-02 13:30:00|3.14|3.14|3.055|3.055|4400|2.783
1470231000|2016-08-03 13:30:00|3.055|3.055|3.055|3.055|0|2.783
1470317400|2016-08-04 13:30:00|2.99|2.99|2.96|2.96|400|2.696
1470403800|2016-08-05 13:30:00|2.96|2.96|2.96|2.96|0|2.696
1470663000|2016-08-08 13:30:00|3.065|3.12|3.035|3.12|6000|2.842
1470749400|2016-08-09 13:30:00|3.075|3.075|3.075|3.075|1600|2.801
1470835800|2016-08-10 13:30:00|3.075|3.075|3.075|3.075|0|2.801
1470922200|2016-08-11 13:30:00|3.15|3.15|3.14|3.14|400|2.86
1471008600|2016-08-12 13:30:00|3.14|3.14|3.14|3.14|0|2.86
1471267800|2016-08-15 13:30:00|3.14|3.14|3.14|3.14|0|2.86
1471354200|2016-08-16 13:30:00|3.14|3.14|3.14|3.14|0|2.86
1471440600|2016-08-17 13:30:00|3.14|3.14|3.14|3.14|0|2.86
1471527000|2016-08-18 13:30:00|3.18|3.18|3.15|3.15|12000|2.869
1471613400|2016-08-19 13:30:00|3.15|3.15|3.15|3.15|0|2.869
1471872600|2016-08-22 13:30:00|3.115|3.15|3.105|3.115|50000|2.837
1471959000|2016-08-23 13:30:00|3.115|3.115|3.115|3.115|0|2.837
1472045400|2016-08-24 13:30:00|3.18|3.18|3.18|3.18|800|2.897
1472131800|2016-08-25 13:30:00|3.055|3.055|3.055|3.055|8200|2.783
1472218200|2016-08-26 13:30:00|3.045|3.075|3.045|3.07|1800|2.796
1472477400|2016-08-29 13:30:00|3|3.17|3|3.155|23200|2.874
1472563800|2016-08-30 13:30:00|3.148|3.205|3.115|3.17|14800|2.887
1472650200|2016-08-31 13:30:00|3.158|3.175|3.156|3.175|7600|2.892
1472736600|2016-09-01 13:30:00|3.205|3.405|3.205|3.405|1400|3.102
1472823000|2016-09-02 13:30:00|3.335|3.335|3.335|3.335|10000|3.038
1473168600|2016-09-06 13:30:00|3.375|3.375|3.375|3.375|800|3.074
1473255000|2016-09-07 13:30:00|3.375|3.375|3.375|3.375|0|3.074
1473341400|2016-09-08 13:30:00|3.375|3.375|3.375|3.375|0|3.074
1473427800|2016-09-09 13:30:00|3.375|3.375|3.375|3.375|0|3.074
1473687000|2016-09-12 13:30:00|3.375|3.375|3.375|3.375|0|3.074
1473773400|2016-09-13 13:30:00|3.375|3.375|3.375|3.375|0|3.074
1473859800|2016-09-14 13:30:00|3.375|3.375|3.375|3.375|0|3.074
1473946200|2016-09-15 13:30:00|3.375|3.375|3.375|3.375|0|3.074
1474032600|2016-09-16 13:30:00|3.375|3.375|3.375|3.375|0|3.074
1474291800|2016-09-19 13:30:00|3.215|3.215|3.105|3.11|31600|2.833
1474378200|2016-09-20 13:30:00|3.075|3.075|3.075|3.075|4600|2.801
1474464600|2016-09-21 13:30:00|3.05|3.05|3.045|3.045|4600|2.774
1474551000|2016-09-22 13:30:00|3.15|3.15|3|3|20400|2.733
1474637400|2016-09-23 13:30:00|3|3|3|3|0|2.733
1474896600|2016-09-26 13:30:00|3.05|3.05|3.05|3.05|400|2.778
1474983000|2016-09-27 13:30:00|3.02|3.1|3.02|3.1|2000|2.824
1475069400|2016-09-28 13:30:00|3.1|3.1|3.1|3.1|0|2.824
1475155800|2016-09-29 13:30:00|3.225|3.25|3.225|3.25|8000|2.96
1475242200|2016-09-30 13:30:00|3.3|3.315|3.3|3.315|2800|3.02
1475501400|2016-10-03 13:30:00|3.315|3.315|3.315|3.315|0|3.02
1475587800|2016-10-04 13:30:00|3.29|3.29|3.29|3.29|800|2.997
1475674200|2016-10-05 13:30:00|3.29|3.29|3.29|3.29|0|2.997
1475760600|2016-10-06 13:30:00|3.29|3.29|3.29|3.29|0|2.997
1475847000|2016-10-07 13:30:00|3.285|3.285|3.285|3.285|2000|2.992
1476106200|2016-10-10 13:30:00|3.277|3.277|3.277|3.277|2000|2.985
1476192600|2016-10-11 13:30:00|3.277|3.277|3.277|3.277|0|2.985
1476279000|2016-10-12 13:30:00|3.277|3.277|3.277|3.277|0|2.985
1476365400|2016-10-13 13:30:00|3.277|3.277|3.277|3.277|0|2.985
1476451800|2016-10-14 13:30:00|3.277|3.277|3.277|3.277|0|2.985
1476711000|2016-10-17 13:30:00|3.375|3.375|3.375|3.375|1400|3.074
1476797400|2016-10-18 13:30:00|3.375|3.375|3.375|3.375|0|3.074
1476883800|2016-10-19 13:30:00|3.375|3.375|3.375|3.375|2800|3.074
1476970200|2016-10-20 13:30:00|3.33|3.33|3.33|3.33|2000|3.033
1477056600|2016-10-21 13:30:00|3.33|3.33|3.33|3.33|0|3.033
1477315800|2016-10-24 13:30:00|3.3|3.3|3.3|3.3|2000|3.006
1477402200|2016-10-25 13:30:00|3.3|3.3|3.3|3.3|0|3.006
1477488600|2016-10-26 13:30:00|3.525|3.525|3.525|3.525|200|3.211
1477575000|2016-10-27 13:30:00|3.48|3.485|3.48|3.48|14200|3.17
1477661400|2016-10-28 13:30:00|3.48|3.48|3.48|3.48|0|3.17
1477920600|2016-10-31 13:30:00|3.475|3.575|3.475|3.575|10000|3.256
1478007000|2016-11-01 13:30:00|3.495|3.51|3.495|3.51|13800|3.197
1478093400|2016-11-02 13:30:00|3.51|3.51|3.51|3.51|0|3.197
1478179800|2016-11-03 13:30:00|3.305|3.305|3.305|3.305|400|3.01
1478266200|2016-11-04 13:30:00|3.305|3.305|3.305|3.305|0|3.01
1478529000|2016-11-07 14:30:00|3.22|3.235|3.22|3.23|6800|2.942
1478615400|2016-11-08 14:30:00|3.395|3.395|3.375|3.375|3000|3.074
1478701800|2016-11-09 14:30:00|3.355|3.395|3.3|3.3|8800|3.006
1478788200|2016-11-10 14:30:00|3.3|3.3|3.3|3.3|0|3.006
1478874600|2016-11-11 14:30:00|3.725|3.735|3.71|3.735|6000|3.402
1479133800|2016-11-14 14:30:00|3.61|3.61|3.55|3.55|400|3.234
1479220200|2016-11-15 14:30:00|3.64|3.645|3.63|3.63|7200|3.306
1479306600|2016-11-16 14:30:00|3.375|3.375|3.375|3.375|7000|3.074
1479393000|2016-11-17 14:30:00|3.565|3.565|3.565|3.565|400|3.247
1479479400|2016-11-18 14:30:00|3.565|3.565|3.565|3.565|0|3.247
1479738600|2016-11-21 14:30:00|3.568|3.568|3.568|3.568|4000|3.25
1479825000|2016-11-22 14:30:00|3.745|3.765|3.745|3.765|50200|3.429
1479911400|2016-11-23 14:30:00|3.695|3.695|3.505|3.505|600|3.193
1480084200|2016-11-25 14:30:00|3.505|3.505|3.505|3.505|0|3.193
1480343400|2016-11-28 14:30:00|3.735|3.785|3.735|3.785|6000|3.448
1480429800|2016-11-29 14:30:00|3.89|3.9|3.89|3.9|29200|3.552
1480516200|2016-11-30 14:30:00|3.825|3.825|3.825|3.825|200|3.484
1480602600|2016-12-01 14:30:00|3.825|3.825|3.825|3.825|0|3.484
1480689000|2016-12-02 14:30:00|3.625|3.625|3.625|3.625|600|3.302
1480948200|2016-12-05 14:30:00|3.67|3.67|3.67|3.67|200|3.343
1481034600|2016-12-06 14:30:00|3.875|3.92|3.875|3.92|5400|3.571
1481121000|2016-12-07 14:30:00|3.965|4.095|3.965|4.06|3800|3.698
1481207400|2016-12-08 14:30:00|4.025|4.095|3.99|4.095|2400|3.73
1481293800|2016-12-09 14:30:00|4.095|4.095|4.095|4.095|0|3.73
1481553000|2016-12-12 14:30:00|4.04|4.04|4.015|4.03|3800|3.671
1481639400|2016-12-13 14:30:00|3.935|3.935|3.935|3.935|400|3.584
1481725800|2016-12-14 14:30:00|3.935|3.935|3.935|3.935|0|3.584
1481812200|2016-12-15 14:30:00|3.935|3.935|3.935|3.935|0|3.584
1481898600|2016-12-16 14:30:00|3.935|3.935|3.935|3.935|0|3.584
1482157800|2016-12-19 14:30:00|3.935|3.935|3.935|3.935|0|3.584
1482244200|2016-12-20 14:30:00|3.955|3.98|3.955|3.98|6800|3.625
1482330600|2016-12-21 14:30:00|3.98|3.98|3.98|3.98|0|3.625
1482417000|2016-12-22 14:30:00|3.98|3.98|3.98|3.98|0|3.625
1482503400|2016-12-23 14:30:00|3.98|3.98|3.98|3.98|0|3.625
1482849000|2016-12-27 14:30:00|3.98|3.98|3.98|3.98|0|3.625
1482935400|2016-12-28 14:30:00|4.16|4.16|4.16|4.16|400|3.789
1483021800|2016-12-29 14:30:00|4.29|4.29|4.29|4.29|400|3.908
1483108200|2016-12-30 14:30:00|4.29|4.29|4.29|4.29|0|3.908
1483453800|2017-01-03 14:30:00|4.29|4.29|4.29|4.29|0|3.908
1483540200|2017-01-04 14:30:00|4.27|4.27|4.27|4.27|200|3.889
1483626600|2017-01-05 14:30:00|4.27|4.27|4.27|4.27|0|3.889
1483713000|2017-01-06 14:30:00|4.29|4.355|4.29|4.355|2400|3.967
1483972200|2017-01-09 14:30:00|4.335|4.37|4.325|4.335|114000|3.949
1484058600|2017-01-10 14:30:00|4.335|4.335|4.335|4.335|0|3.949
1484145000|2017-01-11 14:30:00|4.335|4.335|4.335|4.335|0|3.949
1484231400|2017-01-12 14:30:00|4.335|4.335|4.335|4.335|0|3.949
1484317800|2017-01-13 14:30:00|4.335|4.335|4.335|4.335|0|3.949
1484663400|2017-01-17 14:30:00|4.335|4.335|4.335|4.335|0|3.949
1484749800|2017-01-18 14:30:00|4.07|4.15|4.07|4.15|7400|3.78
1484836200|2017-01-19 14:30:00|4.32|4.32|4.32|4.32|2400|3.935
1484922600|2017-01-20 14:30:00|4.385|4.385|4.385|4.385|3400|3.994
1485181800|2017-01-23 14:30:00|4.405|4.405|4.405|4.405|200|4.012
1485268200|2017-01-24 14:30:00|4.55|4.625|4.55|4.625|10600|4.213
1485354600|2017-01-25 14:30:00|4.625|4.625|4.625|4.625|0|4.213
1485441000|2017-01-26 14:30:00|4.625|4.625|4.61|4.61|4200|4.199
1485527400|2017-01-27 14:30:00|4.61|4.61|4.61|4.61|0|4.199
1485786600|2017-01-30 14:30:00|4.61|4.61|4.61|4.61|0|4.199
1485873000|2017-01-31 14:30:00|4.31|4.33|4.265|4.265|6800|3.885
1485959400|2017-02-01 14:30:00|4.2|4.2|4.2|4.2|200|3.826
1486045800|2017-02-02 14:30:00|4.215|4.215|4.215|4.215|15800|3.839
1486132200|2017-02-03 14:30:00|4.17|4.17|4.165|4.165|800|3.794
1486391400|2017-02-06 14:30:00|4.055|4.08|4.055|4.08|11000|3.716
1486477800|2017-02-07 14:30:00|4.08|4.08|4.08|4.08|0|3.716
1486564200|2017-02-08 14:30:00|4.18|4.18|4.18|4.18|400|3.807
1486650600|2017-02-09 14:30:00|4.18|4.18|4.18|4.18|0|3.807
1486737000|2017-02-10 14:30:00|4.18|4.18|4.18|4.18|0|3.807
1486996200|2017-02-13 14:30:00|4.18|4.18|4.18|4.18|0|3.807
1487082600|2017-02-14 14:30:00|4.18|4.18|4.18|4.18|0|3.807
1487169000|2017-02-15 14:30:00|4.055|4.055|4.055|4.055|10000|3.694
1487255400|2017-02-16 14:30:00|4.39|4.41|4.39|4.4|12200|4.008
1487341800|2017-02-17 14:30:00|4.445|4.445|4.445|4.445|12000|4.049
1487687400|2017-02-21 14:30:00|4.445|4.445|4.445|4.445|0|4.049
1487773800|2017-02-22 14:30:00|4.44|4.44|4.44|4.44|400|4.044
1487860200|2017-02-23 14:30:00|4.44|4.44|4.44|4.44|0|4.044
1487946600|2017-02-24 14:30:00|4.435|4.435|4.435|4.435|1800|4.04
1488205800|2017-02-27 14:30:00|4.4|4.4|4.4|4.4|400|4.008
1488292200|2017-02-28 14:30:00|4.4|4.4|4.4|4.4|0|4.008
1488378600|2017-03-01 14:30:00|4.4|4.4|4.4|4.4|0|4.008
1488465000|2017-03-02 14:30:00|4.185|4.185|4.185|4.185|5400|3.812
1488551400|2017-03-03 14:30:00|4.185|4.185|4.185|4.185|0|3.812
1488810600|2017-03-06 14:30:00|4.035|4.035|3.97|3.97|1000|3.616
1488897000|2017-03-07 14:30:00|3.967|3.98|3.865|3.875|28800|3.53
1488983400|2017-03-08 14:30:00|3.875|3.875|3.875|3.875|0|3.53
1489069800|2017-03-09 14:30:00|3.875|3.875|3.875|3.875|0|3.53
1489156200|2017-03-10 14:30:00|3.875|3.875|3.875|3.875|0|3.53
1489411800|2017-03-13 13:30:00|3.875|3.875|3.875|3.875|0|3.53
1489498200|2017-03-14 13:30:00|3.955|3.955|3.955|3.955|14200|3.603
1489584600|2017-03-15 13:30:00|4.06|4.075|3.995|3.995|24400|3.639
1489671000|2017-03-16 13:30:00|4.135|4.15|4.135|4.15|400|3.78
1489757400|2017-03-17 13:30:00|4.13|4.13|4.09|4.09|1600|3.725
1490016600|2017-03-20 13:30:00|4.325|4.325|4.325|4.325|13200|3.94
1490103000|2017-03-21 13:30:00|4.325|4.325|4.325|4.325|0|3.94
1490189400|2017-03-22 13:30:00|4.27|4.27|4.25|4.25|1200|3.871
1490275800|2017-03-23 13:30:00|4.25|4.25|4.25|4.25|0|3.871
1490362200|2017-03-24 13:30:00|4.065|4.065|4.065|4.065|200|3.703
1490621400|2017-03-27 13:30:00|4.085|4.085|4.035|4.035|2000|3.675
1490707800|2017-03-28 13:30:00|4.01|4.01|4.01|4.01|200|3.653
1490794200|2017-03-29 13:30:00|4.01|4.01|4.01|4.01|0|3.653
1490880600|2017-03-30 13:30:00|3.97|3.97|3.97|3.97|200|3.616
1490967000|2017-03-31 13:30:00|4.11|4.2|4.09|4.2|15200|3.826
1491226200|2017-04-03 13:30:00|4.25|4.25|4.25|4.25|200|3.871
1491312600|2017-04-04 13:30:00|4.4|4.4|4.4|4.4|400|4.008
1491399000|2017-04-05 13:30:00|4.375|4.375|4.375|4.375|200|3.985
1491485400|2017-04-06 13:30:00|4.375|4.375|4.375|4.375|0|3.985
1491571800|2017-04-07 13:30:00|4.375|4.375|4.375|4.375|0|3.985
1491831000|2017-04-10 13:30:00|4.375|4.375|4.375|4.375|0|3.985
1491917400|2017-04-11 13:30:00|4.375|4.375|4.375|4.375|0|3.985
1492003800|2017-04-12 13:30:00|4.375|4.375|4.375|4.375|0|3.985
1492090200|2017-04-13 13:30:00|4.375|4.375|4.375|4.375|0|3.985
1492435800|2017-04-17 13:30:00|4.375|4.375|4.375|4.375|0|3.985
1492522200|2017-04-18 13:30:00|4.375|4.375|4.375|4.375|0|3.985
1492608600|2017-04-19 13:30:00|4.375|4.375|4.375|4.375|0|3.985
1492695000|2017-04-20 13:30:00|4.375|4.375|4.375|4.375|0|3.985
1492781400|2017-04-21 13:30:00|4.375|4.375|4.375|4.375|0|3.985
1493040600|2017-04-24 13:30:00|4.375|4.375|4.375|4.375|0|3.985
1493127000|2017-04-25 13:30:00|4.125|4.125|4.125|4.125|200|3.757
1493213400|2017-04-26 13:30:00|4.125|4.125|4.125|4.125|0|3.757
1493299800|2017-04-27 13:30:00|4.125|4.125|4.125|4.125|0|3.757
1493386200|2017-04-28 13:30:00|4.125|4.125|4.125|4.125|0|3.757
1493645400|2017-05-01 13:30:00|4.125|4.125|4.125|4.125|0|3.757
1493731800|2017-05-02 13:30:00|4.125|4.125|4.125|4.125|0|3.97|divid|0.220995
1493818200|2017-05-03 13:30:00|4.125|4.125|4.125|4.125|0|3.97
1493904600|2017-05-04 13:30:00|4.125|4.125|4.125|4.125|0|3.97
1493991000|2017-05-05 13:30:00|4.125|4.125|4.125|4.125|0|3.97
1494250200|2017-05-08 13:30:00|4.125|4.125|4.125|4.125|0|3.97
1494336600|2017-05-09 13:30:00|4.125|4.125|4.125|4.125|0|3.97
1494423000|2017-05-10 13:30:00|4.125|4.125|4.125|4.125|0|3.97
1494509400|2017-05-11 13:30:00|4.125|4.125|4.125|4.125|0|3.97
1494595800|2017-05-12 13:30:00|4.125|4.125|4.125|4.125|0|3.97
1494855000|2017-05-15 13:30:00|4.105|4.105|4.065|4.07|22200|3.917
1494941400|2017-05-16 13:30:00|4.07|4.07|4.07|4.07|2600|3.917
1495027800|2017-05-17 13:30:00|4.075|4.075|4.055|4.055|4400|3.903
1495114200|2017-05-18 13:30:00|3.875|4.1|3.875|4.09|9000|3.936
1495200600|2017-05-19 13:30:00|4.09|4.09|4.09|4.09|0|3.936
1495459800|2017-05-22 13:30:00|4.395|4.61|4.395|4.61|4800|4.437
1495546200|2017-05-23 13:30:00|4.61|4.61|4.61|4.61|0|4.437
1495632600|2017-05-24 13:30:00|4.385|4.385|4.385|4.385|1200|4.22
1495719000|2017-05-25 13:30:00|4.385|4.385|4.385|4.385|0|4.22
1495805400|2017-05-26 13:30:00|4.63|4.65|4.63|4.65|35200|4.475
1496151000|2017-05-30 13:30:00|4.7|4.7|4.7|4.7|17000|4.523
1496237400|2017-05-31 13:30:00|4.39|4.725|4.39|4.725|800|4.548
1496323800|2017-06-01 13:30:00|4.765|4.79|4.765|4.785|51800|4.605
1496410200|2017-06-02 13:30:00|4.725|4.755|4.725|4.755|126400|4.576
1496669400|2017-06-05 13:30:00|4.715|4.715|4.715|4.715|400|4.538
1496755800|2017-06-06 13:30:00|4.73|4.73|4.73|4.73|800|4.552
1496842200|2017-06-07 13:30:00|4.73|4.73|4.73|4.73|0|4.552
1496928600|2017-06-08 13:30:00|4.61|4.685|4.56|4.665|13000|4.49
1497015000|2017-06-09 13:30:00|4.51|4.51|4.466|4.466|1200|4.298
1497274200|2017-06-12 13:30:00|4.466|4.466|4.466|4.466|0|4.298
1497360600|2017-06-13 13:30:00|4.466|4.466|4.466|4.466|0|4.298
1497447000|2017-06-14 13:30:00|4.466|4.466|4.466|4.466|0|4.298
1497533400|2017-06-15 13:30:00|4.585|4.585|4.585|4.585|400|4.413
1497619800|2017-06-16 13:30:00|4.595|4.6|4.595|4.595|39800|4.422
1497879000|2017-06-19 13:30:00|4.595|4.595|4.595|4.595|0|4.422
1497965400|2017-06-20 13:30:00|4.438|4.438|4.438|4.438|1200|4.271
1498051800|2017-06-21 13:30:00|4.438|4.438|4.438|4.438|0|4.271
1498138200|2017-06-22 13:30:00|4.438|4.438|4.438|4.438|0|4.271
1498224600|2017-06-23 13:30:00|4.438|4.438|4.438|4.438|0|4.271
1498483800|2017-06-26 13:30:00|4.438|4.438|4.438|4.438|0|4.271
1498570200|2017-06-27 13:30:00|4.438|4.438|4.438|4.438|0|4.271
1498656600|2017-06-28 13:30:00|4.216|4.216|4.216|4.216|1200|4.058
1498743000|2017-06-29 13:30:00|4.216|4.216|4.216|4.216|0|4.058
1498829400|2017-06-30 13:30:00|4.275|4.275|4.275|4.275|1000|4.114
1499088600|2017-07-03 13:30:00|4.275|4.275|4.275|4.275|0|4.114
1499261400|2017-07-05 13:30:00|4.275|4.275|4.275|4.275|0|4.114
1499347800|2017-07-06 13:30:00|4.21|4.21|4.21|4.21|200|4.052
1499434200|2017-07-07 13:30:00|4.115|4.115|4.115|4.115|200|3.96
1499693400|2017-07-10 13:30:00|4.115|4.115|4.115|4.115|0|3.96
1499779800|2017-07-11 13:30:00|4.115|4.115|4.115|4.115|0|3.96
1499866200|2017-07-12 13:30:00|4.115|4.115|4.115|4.115|0|3.96
1499952600|2017-07-13 13:30:00|4.115|4.115|4.115|4.115|0|3.96
1500039000|2017-07-14 13:30:00|4.115|4.115|4.115|4.115|0|3.96
1500298200|2017-07-17 13:30:00|4.285|4.285|4.285|4.285|800|4.124
1500384600|2017-07-18 13:30:00|4.22|4.475|4.22|4.475|24000|4.307
1500471000|2017-07-19 13:30:00|4.475|4.475|4.475|4.475|0|4.307
1500557400|2017-07-20 13:30:00|4.575|4.575|4.575|4.575|7000|4.403
1500643800|2017-07-21 13:30:00|4.575|4.575|4.575|4.575|0|4.403
1500903000|2017-07-24 13:30:00|4.575|4.575|4.575|4.575|0|4.403
1500989400|2017-07-25 13:30:00|4.44|4.44|4.395|4.395|8800|4.23
1501075800|2017-07-26 13:30:00|4.45|4.46|4.45|4.46|4400|4.292
1501162200|2017-07-27 13:30:00|4.46|4.46|4.46|4.46|0|4.292
1501248600|2017-07-28 13:30:00|4.46|4.46|4.46|4.46|0|4.292
1501507800|2017-07-31 13:30:00|4.46|4.46|4.46|4.46|0|4.292
1501594200|2017-08-01 13:30:00|4.46|4.46|4.46|4.46|0|4.292
1501680600|2017-08-02 13:30:00|4.46|4.46|4.46|4.46|0|4.292
1501767000|2017-08-03 13:30:00|4.46|4.46|4.46|4.46|0|4.292
1501853400|2017-08-04 13:30:00|4.85|4.925|4.85|4.925|7800|4.74
1502112600|2017-08-07 13:30:00|4.91|4.97|4.845|4.97|35200|4.783
1502199000|2017-08-08 13:30:00|4.97|4.97|4.97|4.97|0|4.783
1502285400|2017-08-09 13:30:00|4.97|4.97|4.97|4.97|0|4.783
1502371800|2017-08-10 13:30:00|4.95|4.95|4.95|4.95|400|4.764
1502458200|2017-08-11 13:30:00|4.95|4.95|4.95|4.95|0|4.764
1502717400|2017-08-14 13:30:00|5.115|5.15|5.115|5.15|3000|4.957
1502803800|2017-08-15 13:30:00|5.15|5.15|5.15|5.15|0|4.957
1502890200|2017-08-16 13:30:00|5.15|5.15|5.15|5.15|0|4.957
1502976600|2017-08-17 13:30:00|5.15|5.15|5.15|5.15|0|4.957
1503063000|2017-08-18 13:30:00|5.15|5.15|5.15|5.15|0|4.957
1503322200|2017-08-21 13:30:00|5.56|5.65|5.56|5.65|400|5.438
1503408600|2017-08-22 13:30:00|5.55|5.55|5.55|5.55|39000|5.342
1503495000|2017-08-23 13:30:00|5.55|5.55|5.55|5.55|0|5.342
1503581400|2017-08-24 13:30:00|5.55|5.55|5.55|5.55|0|5.342
1503667800|2017-08-25 13:30:00|5.59|5.615|5.59|5.615|5200|5.404
1503927000|2017-08-28 13:30:00|5.61|5.61|5.61|5.61|200|5.399
1504013400|2017-08-29 13:30:00|5.61|5.61|5.61|5.61|0|5.399
1504099800|2017-08-30 13:30:00|5.385|5.5|5.385|5.5|48200|5.293
1504186200|2017-08-31 13:30:00|5.515|5.515|5.48|5.48|1200|5.274
1504272600|2017-09-01 13:30:00|5.565|5.565|5.565|5.565|200|5.356
1504618200|2017-09-05 13:30:00|5.565|5.565|5.565|5.565|0|5.356
1504704600|2017-09-06 13:30:00|5.565|5.565|5.565|5.565|0|5.356
1504791000|2017-09-07 13:30:00|5.59|5.59|5.59|5.59|20800|5.38
1504877400|2017-09-08 13:30:00|5.824|5.824|5.824|5.824|20600|5.605
1505136600|2017-09-11 13:30:00|5.425|5.425|5.425|5.425|1400|5.221
1505223000|2017-09-12 13:30:00|5.9|5.91|5.825|5.825|138200|5.606
1505309400|2017-09-13 13:30:00|5.9|5.9|5.9|5.9|4400|5.678
1505395800|2017-09-14 13:30:00|5.9|5.9|5.9|5.9|0|5.678
1505482200|2017-09-15 13:30:00|5.9|5.9|5.9|5.9|0|5.678
1505741400|2017-09-18 13:30:00|5.9|5.9|5.9|5.9|0|5.678
1505827800|2017-09-19 13:30:00|6|6.065|6|6.065|5200|5.837
1505914200|2017-09-20 13:30:00|5.935|5.96|5.935|5.96|45000|5.736
1506000600|2017-09-21 13:30:00|5.96|5.96|5.96|5.96|0|5.736
1506087000|2017-09-22 13:30:00|5.875|5.875|5.875|5.875|10000|5.654
1506346200|2017-09-25 13:30:00|5.83|5.83|5.83|5.83|2000|5.611
1506432600|2017-09-26 13:30:00|5.83|5.83|5.83|5.83|0|5.611
1506519000|2017-09-27 13:30:00|5.83|5.83|5.83|5.83|0|5.611
1506605400|2017-09-28 13:30:00|5.76|5.865|5.735|5.865|10000|5.645
1506691800|2017-09-29 13:30:00|5.865|5.865|5.865|5.865|0|5.645
1506951000|2017-10-02 13:30:00|5.865|5.865|5.865|5.865|0|5.645
1507037400|2017-10-03 13:30:00|5.865|5.865|5.865|5.865|0|5.645
1507123800|2017-10-04 13:30:00|5.945|6.03|5.945|6.03|400|5.803
1507210200|2017-10-05 13:30:00|6.075|6.21|6.06|6.21|3800|5.977
1507296600|2017-10-06 13:30:00|6.225|6.29|6.11|6.29|2000|6.054
1507555800|2017-10-09 13:30:00|6.29|6.29|6.29|6.29|200|6.054
1507642200|2017-10-10 13:30:00|6.345|6.345|6.345|6.345|1400|6.107
1507728600|2017-10-11 13:30:00|6.405|6.495|6.405|6.495|400|6.251
1507815000|2017-10-12 13:30:00|6.535|6.535|6.535|6.535|200|6.29
1507901400|2017-10-13 13:30:00|6.535|6.535|6.535|6.535|0|6.29
1508160600|2017-10-16 13:30:00|6.595|6.655|6.595|6.65|2400|6.4
1508247000|2017-10-17 13:30:00|6.65|6.65|6.65|6.65|0|6.4
1508333400|2017-10-18 13:30:00|6.195|6.23|6.195|6.2|3000|5.967
1508419800|2017-10-19 13:30:00|5.975|5.98|5.975|5.98|3000|5.755
1508506200|2017-10-20 13:30:00|5.98|5.98|5.98|5.98|0|5.755
1508765400|2017-10-23 13:30:00|5.98|5.98|5.98|5.98|0|5.755
1508851800|2017-10-24 13:30:00|5.98|5.98|5.98|5.98|0|5.755
1508938200|2017-10-25 13:30:00|5.98|5.98|5.98|5.98|0|5.755
1509024600|2017-10-26 13:30:00|5.98|5.98|5.98|5.98|0|5.755
1509111000|2017-10-27 13:30:00|5.98|5.98|5.98|5.98|0|5.755
1509370200|2017-10-30 13:30:00|6.1|6.1|6.1|6.1|200|5.871
1509456600|2017-10-31 13:30:00|6.1|6.1|6.1|6.1|0|5.871
1509543000|2017-11-01 13:30:00|6.1|6.1|6.1|6.1|0|5.871
1509629400|2017-11-02 13:30:00|6.1|6.1|6.1|6.1|0|5.871
1509715800|2017-11-03 13:30:00|6.08|6.08|6.08|6.08|200|5.852
1509978600|2017-11-06 14:30:00|6.25|6.25|6.25|6.25|2400|6.015
1510065000|2017-11-07 14:30:00|6.25|6.25|6.25|6.25|2000|6.015
1510151400|2017-11-08 14:30:00|6.25|6.25|6.25|6.25|0|6.015
1510237800|2017-11-09 14:30:00|6.265|6.265|6.265|6.265|7200|6.03
1510324200|2017-11-10 14:30:00|6.23|6.23|6.23|6.23|600|5.996
1510583400|2017-11-13 14:30:00|6.23|6.23|6.23|6.23|0|5.996
1510669800|2017-11-14 14:30:00|5.92|6.055|5.77|5.85|4200|5.63
1510756200|2017-11-15 14:30:00|5.85|5.85|5.85|5.85|0|5.63
1510842600|2017-11-16 14:30:00|5.85|5.85|5.85|5.85|0|5.63
1510929000|2017-11-17 14:30:00|5.85|5.85|5.85|5.85|0|5.63
1511188200|2017-11-20 14:30:00|5.85|5.85|5.85|5.85|0|5.63
1511274600|2017-11-21 14:30:00|6.07|6.295|6.07|6.07|5600|5.842
1511361000|2017-11-22 14:30:00|6.07|6.07|6.07|6.07|0|5.842
1511533800|2017-11-24 14:30:00|5.73|5.755|5.73|5.755|18600|5.539
1511793000|2017-11-27 14:30:00|5.755|5.755|5.755|5.755|0|5.539
1511879400|2017-11-28 14:30:00|5.815|5.815|5.8|5.8|52200|5.582
1511965800|2017-11-29 14:30:00|5.8|5.8|5.8|5.8|0|5.582
1512052200|2017-11-30 14:30:00|5.405|5.405|5.025|5.025|10800|4.836
1512138600|2017-12-01 14:30:00|5.025|5.025|5.025|5.025|0|4.836
1512397800|2017-12-04 14:30:00|5.025|5.025|5.025|5.025|0|4.836
1512484200|2017-12-05 14:30:00|5.025|5.025|5.025|5.025|0|4.836
1512570600|2017-12-06 14:30:00|5.025|5.025|5.025|5.025|0|4.892|divid|0.056846
1512657000|2017-12-07 14:30:00|5.025|5.025|5.025|5.025|0|4.892
1512743400|2017-12-08 14:30:00|5.025|5.025|5.025|5.025|0|4.892
1513002600|2017-12-11 14:30:00|5.025|5.025|5.025|5.025|0|4.892
1513089000|2017-12-12 14:30:00|5.025|5.025|5.025|5.025|0|4.892
1513175400|2017-12-13 14:30:00|5.025|5.025|5.025|5.025|0|4.892
1513261800|2017-12-14 14:30:00|5.105|5.105|5.105|5.105|1000|4.969
1513348200|2017-12-15 14:30:00|5.105|5.105|5.105|5.105|0|4.969
1513607400|2017-12-18 14:30:00|5.105|5.105|5.105|5.105|0|4.969
1513693800|2017-12-19 14:30:00|5.995|6.015|5.75|5.75|4000|5.597
1513780200|2017-12-20 14:30:00|5.589|6.515|5.565|6.515|8000|6.342
1513866600|2017-12-21 14:30:00|6.625|6.625|6.625|6.625|4600|6.449
1513953000|2017-12-22 14:30:00|6.58|6.58|6.525|6.525|2400|6.352
1514298600|2017-12-26 14:30:00|6.545|6.57|5.575|6.57|9000|6.396
1514385000|2017-12-27 14:30:00|6.67|6.67|6.67|6.67|400|6.493
1514471400|2017-12-28 14:30:00|6.59|6.59|6.59|6.59|5200|6.415
1514557800|2017-12-29 14:30:00|6.585|6.585|6|6|9200|5.841
1514903400|2018-01-02 14:30:00|6.545|6.545|6.54|6.54|1400|6.366
1514989800|2018-01-03 14:30:00|6.565|6.565|5.775|6.485|41000|6.313
1515076200|2018-01-04 14:30:00|6.51|6.55|5.85|6.495|8200|6.323
1515162600|2018-01-05 14:30:00|6.3|6.3|6.3|6.3|2800|6.133
1515421800|2018-01-08 14:30:00|6.695|6.72|5.9|5.925|24200|5.768
1515508200|2018-01-09 14:30:00|6.5|6.51|6|6.51|6400|6.337
1515594600|2018-01-10 14:30:00|6.5|6.5|6.055|6.1|26400|5.938
1515681000|2018-01-11 14:30:00|6.282|6.56|6.14|6.29|18200|6.123
1515767400|2018-01-12 14:30:00|6.56|6.585|6.1|6.585|15000|6.41
1516113000|2018-01-16 14:30:00|6.65|6.67|6.15|6.5|30600|6.327
1516199400|2018-01-17 14:30:00|6.675|6.675|6.125|6.675|2200|6.498
1516285800|2018-01-18 14:30:00|6.675|6.675|6.645|6.665|2600|6.488
1516372200|2018-01-19 14:30:00|6.625|6.675|6.625|6.675|4600|6.498
1516631400|2018-01-22 14:30:00|6.675|6.875|6.675|6.87|9200|6.688
1516717800|2018-01-23 14:30:00|6.38|6.785|6.38|6.745|4200|6.566
1516804200|2018-01-24 14:30:00|6.79|6.79|6.765|6.765|1400|6.585
1516890600|2018-01-25 14:30:00|6.58|6.87|6.58|6.82|9600|6.639
1516977000|2018-01-26 14:30:00|6.835|6.835|6.835|6.835|800|6.654
1517236200|2018-01-29 14:30:00|6.835|6.835|6.835|6.835|400|6.654
1517322600|2018-01-30 14:30:00|6.54|6.75|6.54|6.75|35400|6.571
1517409000|2018-01-31 14:30:00|6.75|6.75|6.555|6.72|24600|6.542
1517495400|2018-02-01 14:30:00|6.725|6.745|6.725|6.745|1400|6.566
1517581800|2018-02-02 14:30:00|6.4|6.625|6.4|6.625|20200|6.449
1517841000|2018-02-05 14:30:00|6.635|6.655|6.525|6.525|245000|6.352
1517927400|2018-02-06 14:30:00|6.545|6.61|6.45|6.475|42800|6.303
1518013800|2018-02-07 14:30:00|6.41|6.59|6.41|6.5|10200|6.327
1518100200|2018-02-08 14:30:00|6.255|6.59|5.92|6.05|22200|5.889
1518186600|2018-02-09 14:30:00|6.37|6.37|5.92|6.1|11600|5.938
1518445800|2018-02-12 14:30:00|5.92|6.195|5.92|6.175|11800|6.011
1518532200|2018-02-13 14:30:00|6.195|6.195|6.12|6.185|5000|6.021
1518618600|2018-02-14 14:30:00|6.14|6.37|6.14|6.36|6600|6.191
1518705000|2018-02-15 14:30:00|6.415|6.415|6.31|6.385|12400|6.215
1518791400|2018-02-16 14:30:00|6.56|6.925|6.56|6.925|2400|6.741
1519137000|2018-02-20 14:30:00|6.925|7.205|6.925|7.055|6400|6.868
1519223400|2018-02-21 14:30:00|7.055|7.28|6.955|7.28|17000|7.087
1519309800|2018-02-22 14:30:00|7.35|7.37|6.795|7.35|6800|7.155
1519396200|2018-02-23 14:30:00|6.906|7.045|6.76|7.045|22400|6.858
1519655400|2018-02-26 14:30:00|6.84|6.9|6.645|6.795|517600|6.615
1519741800|2018-02-27 14:30:00|6.815|6.815|6.565|6.62|41600|6.444
1519828200|2018-02-28 14:30:00|6.595|6.6|6.587|6.587|11200|6.412
1519914600|2018-03-01 14:30:00|6.595|6.6|6.54|6.54|1600|6.366
1520001000|2018-03-02 14:30:00|6.54|6.54|6.54|6.54|0|6.366
1520260200|2018-03-05 14:30:00|6.54|6.54|6.54|6.54|0|6.366
1520346600|2018-03-06 14:30:00|6.67|6.675|6.67|6.675|400|6.498
1520433000|2018-03-07 14:30:00|6.615|6.655|6.615|6.655|7400|6.478
1520519400|2018-03-08 14:30:00|7|7.05|6.9|7.05|54400|6.863
1520605800|2018-03-09 14:30:00|7.05|7.115|7.045|7.05|7800|6.863
1520861400|2018-03-12 13:30:00|6.865|6.88|6.75|6.81|4400|6.629
1520947800|2018-03-13 13:30:00|6.81|6.81|6.81|6.81|0|6.629
1521034200|2018-03-14 13:30:00|7|7.305|7|7.305|3000|7.111
1521120600|2018-03-15 13:30:00|7.045|7.135|7.045|7.135|600|6.946
1521207000|2018-03-16 13:30:00|7.82|9.345|7.82|8.8|44800|8.566
1521466200|2018-03-19 13:30:00|9.51|9.66|9.05|9.335|278000|9.087
1521552600|2018-03-20 13:30:00|9.1|9.135|8.94|8.96|11400|8.722
1521639000|2018-03-21 13:30:00|9.4|9.635|9.215|9.625|224200|9.369
1521725400|2018-03-22 13:30:00|9.6|9.685|9.535|9.64|321000|9.384
1521811800|2018-03-23 13:30:00|9.75|10.275|9.75|10.275|49400|10.002
1522071000|2018-03-26 13:30:00|10.31|10.35|10.304|10.31|2800|10.036
1522157400|2018-03-27 13:30:00|9.955|10|9.575|9.985|71600|9.72
1522243800|2018-03-28 13:30:00|9.985|9.985|9.985|9.985|0|9.72
1522330200|2018-03-29 13:30:00|9.955|9.955|9.955|9.955|204400|9.691
1522675800|2018-04-02 13:30:00|10.38|10.405|9.475|10.405|1000|10.129
1522762200|2018-04-03 13:30:00|10.2|10.44|10.2|10.44|423400|10.163
1522848600|2018-04-04 13:30:00|10.29|10.58|10.29|10.58|216000|10.299
1522935000|2018-04-05 13:30:00|10.95|11.09|10.86|11.09|59200|10.796
1523021400|2018-04-06 13:30:00|11.195|11.22|11.195|11.22|31200|10.922
1523280600|2018-04-09 13:30:00|11.29|11.29|10.405|10.405|352000|10.129
1523367000|2018-04-10 13:30:00|10.45|10.865|10.45|10.65|17600|10.367
1523453400|2018-04-11 13:30:00|10.6|10.6|10.52|10.52|7800|10.241
1523539800|2018-04-12 13:30:00|10.52|10.526|10.5|10.525|11000|10.246
1523626200|2018-04-13 13:30:00|10.525|10.525|10.525|10.525|0|10.246
1523885400|2018-04-16 13:30:00|10.525|10.525|10.525|10.525|0|10.246
1523971800|2018-04-17 13:30:00|10.995|11.075|10.995|11.075|235000|10.781
1524058200|2018-04-18 13:30:00|11.16|11.16|11.09|11.09|518600|10.796
1524144600|2018-04-19 13:30:00|11|11.26|11|11.26|462000|10.961
1524231000|2018-04-20 13:30:00|10.87|11.26|10.87|11.26|800|10.961
1524490200|2018-04-23 13:30:00|11.26|11.26|11.26|11.26|0|10.961
1524576600|2018-04-24 13:30:00|11.005|11.005|10.84|10.84|800|10.552
1524663000|2018-04-25 13:30:00|11.132|11.26|11.132|11.26|1000|10.961
1524749400|2018-04-26 13:30:00|11.26|11.655|10.755|11.655|12000|11.346
1524835800|2018-04-27 13:30:00|11.655|11.655|11.655|11.655|0|11.398|divid|0.053256
1525095000|2018-04-30 13:30:00|11.675|11.675|11.675|11.675|400|11.417
1525181400|2018-05-01 13:30:00|11.5|11.6|11.5|11.575|11000|11.319
1525267800|2018-05-02 13:30:00|11.675|12.1|11.575|12.1|32200|11.833
1525354200|2018-05-03 13:30:00|12.315|12.315|11.75|11.75|13400|11.491
1525440600|2018-05-04 13:30:00|11.515|11.745|11.515|11.745|18600|11.486
1525699800|2018-05-07 13:30:00|10.955|11.03|10.955|11.03|11800|10.786
1525786200|2018-05-08 13:30:00|11.25|11.25|11.14|11.2|5000|10.953
1525872600|2018-05-09 13:30:00|11.96|11.96|11.855|11.905|26800|11.642
1525959000|2018-05-10 13:30:00|12.16|12.16|11.85|11.87|16600|11.608
1526045400|2018-05-11 13:30:00|11.95|12.155|11.865|12.155|35600|11.887
1526304600|2018-05-14 13:30:00|12.1|12.38|12.045|12.355|97800|12.082
1526391000|2018-05-15 13:30:00|12.58|12.8|12.52|12.52|28800|12.244
1526477400|2018-05-16 13:30:00|12.25|12.705|12.065|12.085|108600|11.818
1526563800|2018-05-17 13:30:00|12.005|12.24|11.98|12.03|16800|11.764
1526650200|2018-05-18 13:30:00|12.235|12.235|12.215|12.215|6400|11.945
1526909400|2018-05-21 13:30:00|12.5|12.7|12.42|12.7|89400|12.42
1526995800|2018-05-22 13:30:00|12.3|12.3|11.545|11.84|4400|11.579
1527082200|2018-05-23 13:30:00|11.715|11.76|11.715|11.76|800|11.5
1527168600|2018-05-24 13:30:00|12.475|12.475|12.4|12.47|13600|12.195
1527255000|2018-05-25 13:30:00|12.12|12.205|12.017|12.017|9600|11.752
1527600600|2018-05-29 13:30:00|11.5|11.62|11.38|11.62|11800|11.363
1527687000|2018-05-30 13:30:00|11.6|11.725|11.355|11.355|3000|11.104
1527773400|2018-05-31 13:30:00|11.53|11.53|11.345|11.345|1800|11.094
1527859800|2018-06-01 13:30:00|11.435|11.922|11.41|11.922|2800|11.659
1528119000|2018-06-04 13:30:00|12.2|12.2|12.2|12.2|40600|11.931
1528205400|2018-06-05 13:30:00|12.605|12.63|12.47|12.47|29000|12.195
1528291800|2018-06-06 13:30:00|13|13.545|13|13.325|71200|13.031
1528378200|2018-06-07 13:30:00|13.51|13.53|12.05|12.686|122400|12.406
1528464600|2018-06-08 13:30:00|12.48|12.58|11.99|12.005|14000|11.74
1528723800|2018-06-11 13:30:00|11.96|11.96|11.75|11.75|600|11.491
1528810200|2018-06-12 13:30:00|11.725|12.46|11.725|12.33|39600|12.058
1528896600|2018-06-13 13:30:00|12.53|12.595|12.4|12.45|96000|12.175
1528983000|2018-06-14 13:30:00|12.29|12.5|12.14|12.5|70600|12.224
1529069400|2018-06-15 13:30:00|12.695|12.97|12.695|12.796|31000|12.513
1529328600|2018-06-18 13:30:00|12.245|12.355|12.245|12.305|1200|12.033
1529415000|2018-06-19 13:30:00|11.82|11.95|11.685|11.75|253800|11.491
1529501400|2018-06-20 13:30:00|11.48|11.505|11.325|11.5|433200|11.246
1529587800|2018-06-21 13:30:00|11.73|11.805|11.585|11.6|201200|11.344
1529674200|2018-06-22 13:30:00|11.55|11.65|11.525|11.525|126800|11.27
1529933400|2018-06-25 13:30:00|11.59|11.59|11.47|11.51|78600|11.256
1530019800|2018-06-26 13:30:00|11.5|11.615|11.47|11.5|59200|11.246
1530106200|2018-06-27 13:30:00|11.62|11.8|11.55|11.55|54000|11.295
1530192600|2018-06-28 13:30:00|11.55|11.625|11.41|11.41|54000|11.158
1530279000|2018-06-29 13:30:00|11.415|11.53|11.415|11.5|26400|11.246
1530538200|2018-07-02 13:30:00|11.45|11.525|11.45|11.525|43600|11.27
1530624600|2018-07-03 13:30:00|11.495|11.665|11.495|11.655|15000|11.398
1530797400|2018-07-05 13:30:00|11.658|11.658|11.658|11.658|1200|11.401
1530883800|2018-07-06 13:30:00|11.87|11.89|11.87|11.89|1600|11.627
1531143000|2018-07-09 13:30:00|11.29|11.29|11.29|11.29|7600|11.041
1531229400|2018-07-10 13:30:00|11.6|11.625|11.355|11.4|110400|11.148
1531315800|2018-07-11 13:30:00|11.4|11.4|11.4|11.4|0|11.148
1531402200|2018-07-12 13:30:00|11.475|11.555|11.475|11.555|98400|11.3
1531488600|2018-07-13 13:30:00|11.535|11.81|11.535|11.55|18400|11.295
1531747800|2018-07-16 13:30:00|11.55|11.64|11.51|11.55|249400|11.295
1531834200|2018-07-17 13:30:00|11.5|11.55|11.38|11.4|104400|11.148
1531920600|2018-07-18 13:30:00|11.11|11.3|10.705|11.025|204400|10.782
1532007000|2018-07-19 13:30:00|10.895|11.25|10.89|11.175|158400|10.928
1532093400|2018-07-20 13:30:00|10.798|10.825|10.625|10.64|9400|10.405
1532352600|2018-07-23 13:30:00|10.735|10.865|10.71|10.865|3600|10.625
1532439000|2018-07-24 13:30:00|10.915|11.015|10.915|11.015|600|10.772
1532525400|2018-07-25 13:30:00|11.087|11.595|11.087|11.595|1200|11.339
1532611800|2018-07-26 13:30:00|11.465|11.465|11.39|11.39|800|11.138
1532698200|2018-07-27 13:30:00|11.55|11.55|11.495|11.495|71800|11.241
1532957400|2018-07-30 13:30:00|11.875|11.9|11.85|11.85|181400|11.588
1533043800|2018-07-31 13:30:00|11.9|11.901|11.75|11.86|112000|11.598
1533130200|2018-08-01 13:30:00|11.85|11.855|11.593|11.6|251200|11.344
1533216600|2018-08-02 13:30:00|11.645|11.775|11.54|11.775|80800|11.515
1533303000|2018-08-03 13:30:00|11.575|11.74|11.47|11.55|652000|11.295
1533562200|2018-08-06 13:30:00|11.61|11.625|11.55|11.585|300400|11.329
1533648600|2018-08-07 13:30:00|11.555|11.6|11.195|11.3|481200|11.05
1533735000|2018-08-08 13:30:00|11.475|11.625|11.475|11.615|551200|11.358
1533821400|2018-08-09 13:30:00|11.34|11.675|11.3|11.675|351400|11.417
1533907800|2018-08-10 13:30:00|11.62|11.825|11.6|11.825|386800|11.564
1534167000|2018-08-13 13:30:00|11.94|12.145|11.705|12.145|104400|11.877
1534253400|2018-08-14 13:30:00|12.075|12.12|12|12.025|354400|11.759
1534339800|2018-08-15 13:30:00|11.85|11.85|11.325|11.325|549400|11.075
1534426200|2018-08-16 13:30:00|11.125|11.24|11.117|11.117|479600|10.871
1534512600|2018-08-17 13:30:00|11.265|11.555|11.225|11.43|336800|11.178
1534771800|2018-08-20 13:30:00|11.225|11.575|11.215|11.475|425400|11.222
1534858200|2018-08-21 13:30:00|11.475|11.675|11.47|11.62|538200|11.363
1534944600|2018-08-22 13:30:00|11.725|12.12|11.725|11.925|563400|11.662
1535031000|2018-08-23 13:30:00|11.875|12.275|11.875|12.265|444400|11.994
1535117400|2018-08-24 13:30:00|12.225|12.48|12.2|12.475|418800|12.2
1535376600|2018-08-27 13:30:00|12.195|12.285|12.075|12.13|959200|11.862
1535463000|2018-08-28 13:30:00|12.1|12.26|12.095|12.15|560400|11.882
1535549400|2018-08-29 13:30:00|12.025|12.025|11.84|11.905|352400|11.642
1535635800|2018-08-30 13:30:00|11.875|11.905|11.495|11.675|107400|11.417
1535722200|2018-08-31 13:30:00|11.705|11.775|11.65|11.71|253600|11.451
1536067800|2018-09-04 13:30:00|11.71|12.265|11.7|12.08|329400|11.813
1536154200|2018-09-05 13:30:00|13|13.205|12.9|13.205|60800|12.913
1536240600|2018-09-06 13:30:00|13.075|13.24|13.065|13.24|21000|12.948
1536327000|2018-09-07 13:30:00|13.56|13.685|13.56|13.685|15600|13.383
1536586200|2018-09-10 13:30:00|13.27|13.27|12.895|12.92|232800|12.635
1536672600|2018-09-11 13:30:00|12.875|12.875|12.485|12.485|135400|12.209
1536759000|2018-09-12 13:30:00|12.42|12.42|12.085|12.37|37400|12.097
1536845400|2018-09-13 13:30:00|12.405|12.405|12.195|12.33|16000|12.058
1536931800|2018-09-14 13:30:00|12.32|12.32|12.32|12.32|200|12.048
1537191000|2018-09-17 13:30:00|12.524|12.524|12.415|12.415|1200|12.141
1537277400|2018-09-18 13:30:00|12.07|12.07|11.865|11.865|1000|11.603
1537363800|2018-09-19 13:30:00|11.765|11.765|11.66|11.675|1200|11.417
1537450200|2018-09-20 13:30:00|11.8|11.8|11.525|11.775|15800|11.515
1537536600|2018-09-21 13:30:00|11.715|11.8|11.685|11.685|6200|11.427
1537795800|2018-09-24 13:30:00|11.515|11.515|11.5|11.5|2600|11.246
1537882200|2018-09-25 13:30:00|11.64|11.865|11.62|11.83|7200|11.569
1537968600|2018-09-26 13:30:00|11.71|12.75|11.7|11.7|18600|11.442
1538055000|2018-09-27 13:30:00|11.865|11.98|11.85|11.855|31800|11.593
1538141400|2018-09-28 13:30:00|11.8|11.8|11.8|11.8|5600|11.539
1538400600|2018-10-01 13:30:00|12.04|12.04|11.8|11.895|2200|11.632
1538487000|2018-10-02 13:30:00|11.895|11.895|11.895|11.895|0|11.632
1538573400|2018-10-03 13:30:00|11.375|11.375|11.195|11.25|4000|11.002
1538659800|2018-10-04 13:30:00|11.025|11.025|10.75|10.75|39200|10.513
1538746200|2018-10-05 13:30:00|10.97|11.015|10.865|10.865|30000|10.625
1539005400|2018-10-08 13:30:00|10.655|10.675|10.65|10.65|20800|10.415
1539091800|2018-10-09 13:30:00|11.085|11.085|11.075|11.075|99200|10.83
1539178200|2018-10-10 13:30:00|11.24|11.25|11.24|11.25|4600|11.002
1539264600|2018-10-11 13:30:00|11.11|11.225|11.11|11.21|6200|10.962
1539351000|2018-10-12 13:30:00|10.99|11.37|10.99|11.37|11400|11.119
1539610200|2018-10-15 13:30:00|11.145|11.145|11.145|11.145|9800|10.899
1539696600|2018-10-16 13:30:00|10.933|10.933|10.933|10.933|96400|10.692
1539783000|2018-10-17 13:30:00|10.89|10.89|10.89|10.89|800|10.65
1539869400|2018-10-18 13:30:00|10.75|11.05|10.655|10.655|19000|10.42
1539955800|2018-10-19 13:30:00|10.99|11.02|10.865|10.865|15800|10.625
1540215000|2018-10-22 13:30:00|11.052|11.175|11.052|11.15|133200|10.904
1540301400|2018-10-23 13:30:00|11.145|12.095|11.04|11.19|310200|10.943
1540387800|2018-10-24 13:30:00|11.19|11.19|11.19|11.19|0|10.943
1540474200|2018-10-25 13:30:00|11.2|11.555|11.2|11.44|17200|11.187
1540560600|2018-10-26 13:30:00|10.985|10.985|10.84|10.84|156400|10.601
1540819800|2018-10-29 13:30:00|10.86|10.975|10.13|10.22|9600|9.994
1540906200|2018-10-30 13:30:00|10.175|10.175|9.885|9.885|4200|9.667
1540992600|2018-10-31 13:30:00|9.875|10.35|9.71|10.09|22800|9.867
1541079000|2018-11-01 13:30:00|10.245|10.245|10.05|10.05|102400|9.828
1541165400|2018-11-02 13:30:00|10.8|10.8|10.8|10.8|600|10.561
1541428200|2018-11-05 14:30:00|10.35|10.35|10.286|10.286|137600|10.059
1541514600|2018-11-06 14:30:00|10.05|10.065|9.9|9.9|60400|9.681
1541601000|2018-11-07 14:30:00|9.85|9.88|9.814|9.82|175800|9.603
1541687400|2018-11-08 14:30:00|9.75|9.75|9.5|9.55|301800|9.339
1541773800|2018-11-09 14:30:00|9.385|9.385|9.172|9.23|206000|9.026
1542033000|2018-11-12 14:30:00|9.255|9.255|9.12|9.12|166200|8.919
1542119400|2018-11-13 14:30:00|9.1|9.583|9.095|9.583|60600|9.371
1542205800|2018-11-14 14:30:00|9.775|9.98|9.775|9.975|52800|9.755
1542292200|2018-11-15 14:30:00|10.75|10.805|10.75|10.805|14200|10.566
1542378600|2018-11-16 14:30:00|10.255|10.255|10.255|10.255|64800|10.029
1542637800|2018-11-19 14:30:00|10|10|9.92|9.925|373800|9.706
1542724200|2018-11-20 14:30:00|9.96|10.02|9.96|10.02|3400|9.799
1542810600|2018-11-21 14:30:00|9.625|10.075|9.545|10.075|156000|9.853
1542983400|2018-11-23 14:30:00|9.695|9.7|9.69|9.7|94000|9.486
1543242600|2018-11-26 14:30:00|9.7|9.7|9.7|9.7|0|9.486
1543329000|2018-11-27 14:30:00|9.7|9.7|9.7|9.7|0|9.486
1543415400|2018-11-28 14:30:00|9.55|9.55|9.41|9.41|32600|9.202
1543501800|2018-11-29 14:30:00|10|10|9.83|9.83|1600|9.613
1543588200|2018-11-30 14:30:00|10.69|11|10.599|10.599|68400|10.365
1543847400|2018-12-03 14:30:00|10.815|10.89|10.815|10.89|15200|10.65
1543933800|2018-12-04 14:30:00|10.75|10.75|10.12|10.245|31800|10.019
1544106600|2018-12-06 14:30:00|9.92|10.85|9.92|10.85|26800|10.61
1544193000|2018-12-07 14:30:00|10.035|10.035|9.865|9.865|1200|9.647
1544452200|2018-12-10 14:30:00|9.875|9.875|9.44|9.575|12200|9.364
1544538600|2018-12-11 14:30:00|9.625|9.625|9.155|9.29|15800|9.085
1544625000|2018-12-12 14:30:00|9.335|9.455|9.335|9.435|25600|9.227
1544711400|2018-12-13 14:30:00|9.5|9.635|9.415|9.605|8400|9.393
1544797800|2018-12-14 14:30:00|9.505|9.52|9.505|9.52|83600|9.31
1545057000|2018-12-17 14:30:00|9.55|9.55|9.365|9.365|59200|9.158
1545143400|2018-12-18 14:30:00|9.44|9.69|9.44|9.69|81600|9.476
1545229800|2018-12-19 14:30:00|9.765|9.9|9.46|9.465|14800|9.256
1545316200|2018-12-20 14:30:00|9.615|9.69|9.415|9.525|31600|9.315
1545402600|2018-12-21 14:30:00|9.68|11|9.68|11|141000|10.757
1545661800|2018-12-24 14:30:00|10.85|11.5|10.805|11.5|7200|11.246
1545834600|2018-12-26 14:30:00|11.25|12.11|10.25|10.65|108600|10.415
1545921000|2018-12-27 14:30:00|10.225|10.44|9.51|9.675|64800|9.461
1546007400|2018-12-28 14:30:00|9.62|9.7|9.585|9.7|5000|9.486
1546266600|2018-12-31 14:30:00|9.825|10.02|9.635|9.9|4000|9.681
1546439400|2019-01-02 14:30:00|9.99|10.405|9.905|10.3|39400|10.073
1546525800|2019-01-03 14:30:00|9.995|10.935|9.555|10.375|239400|10.146
1546612200|2019-01-04 14:30:00|9.905|10.165|9.851|10.07|91400|9.848
1546871400|2019-01-07 14:30:00|9.84|9.975|9.525|9.525|176600|9.315
1546957800|2019-01-08 14:30:00|9.7|9.8|9.7|9.725|48200|9.51
1547044200|2019-01-09 14:30:00|10.065|10.48|10.065|10.48|80600|10.249
1547130600|2019-01-10 14:30:00|10.385|10.725|10.385|10.5|694000|10.268
1547217000|2019-01-11 14:30:00|10.555|10.605|10.375|10.415|448200|10.185
1547476200|2019-01-14 14:30:00|10.52|10.695|10.495|10.55|108000|10.317
1547562600|2019-01-15 14:30:00|10.825|11.46|10.65|11.46|312200|11.207
1547649000|2019-01-16 14:30:00|11.6|12.03|11.535|11.78|206800|11.52
1547735400|2019-01-17 14:30:00|11.545|11.72|11.29|11.49|263400|11.236
1547821800|2019-01-18 14:30:00|11.37|11.875|11.28|11.8|151200|11.539
1548167400|2019-01-22 14:30:00|11.89|11.95|11.61|11.72|371800|11.461
1548253800|2019-01-23 14:30:00|12|12.45|11.99|12.415|501200|12.141
1548340200|2019-01-24 14:30:00|12.525|13.36|12.43|13.265|219600|12.972
1548426600|2019-01-25 14:30:00|13.275|13.275|12.64|12.765|119000|12.483
1548685800|2019-01-28 14:30:00|12.945|13.158|12.785|13.1|295200|12.811
1548772200|2019-01-29 14:30:00|12.99|13.085|12.81|12.925|382000|12.64
1548858600|2019-01-30 14:30:00|12.935|12.98|12.585|12.73|210000|12.449
1548945000|2019-01-31 14:30:00|12.83|13.125|12.39|12.47|258400|12.195
1549031400|2019-02-01 14:30:00|12.685|12.86|12.615|12.63|176600|12.351
1549290600|2019-02-04 14:30:00|12.785|13.1|12.7|12.72|101200|12.439
1549377000|2019-02-05 14:30:00|13|13.04|12.86|12.95|111800|12.664
1549463400|2019-02-06 14:30:00|12.915|12.99|12.625|12.895|73400|12.61
1549549800|2019-02-07 14:30:00|13.065|13.255|13.04|13.06|73600|12.772
1549636200|2019-02-08 14:30:00|13.355|13.38|12.79|12.83|30400|12.547
1549895400|2019-02-11 14:30:00|12.875|12.875|12.055|12.22|77000|11.95
1549981800|2019-02-12 14:30:00|12.425|12.46|12.06|12.18|782200|11.911
1550068200|2019-02-13 14:30:00|12.375|12.42|11.95|12.38|53800|12.107
1550154600|2019-02-14 14:30:00|11.955|12.337|11.86|12|107800|11.735
1550241000|2019-02-15 14:30:00|12.335|12.335|11.945|12.09|39000|11.823
1550586600|2019-02-19 14:30:00|12.355|12.565|12.305|12.405|63400|12.131
1550673000|2019-02-20 14:30:00|12.65|12.7|12.415|12.415|90400|12.141
1550759400|2019-02-21 14:30:00|12.56|12.56|12.42|12.545|163400|12.268
1550845800|2019-02-22 14:30:00|12.8|12.811|12.295|12.575|221200|12.297
1551105000|2019-02-25 14:30:00|12.945|12.98|12.76|12.805|73600|12.522
1551191400|2019-02-26 14:30:00|13.415|13.47|13.2|13.365|263800|13.07
1551277800|2019-02-27 14:30:00|13.255|13.255|12.85|13.155|683400|12.864
1551364200|2019-02-28 14:30:00|13.045|13.055|12.66|12.73|235600|12.449
1551450600|2019-03-01 14:30:00|12.755|12.975|12.735|12.8|132200|12.517
1551709800|2019-03-04 14:30:00|12.795|12.795|12.49|12.735|108200|12.454
1551796200|2019-03-05 14:30:00|12.69|12.905|12.44|12.775|214800|12.493
1551882600|2019-03-06 14:30:00|12.78|13.065|12.475|12.505|163800|12.229
1551969000|2019-03-07 14:30:00|12.385|12.5|12.08|12.45|89200|12.175
1552055400|2019-03-08 14:30:00|12.23|12.27|12.125|12.215|143800|11.945
1552311000|2019-03-11 13:30:00|12.345|12.44|12.26|12.36|120300|12.087
1552397400|2019-03-12 13:30:00|12.33|12.35|12.065|12.135|75500|11.867
1552483800|2019-03-13 13:30:00|12.185|12.185|11.98|12.17|78800|11.901
1552570200|2019-03-14 13:30:00|12.06|12.1|11.885|11.99|89400|11.725
1552656600|2019-03-15 13:30:00|11.945|12.35|11.945|12.35|57000|12.077
1552915800|2019-03-18 13:30:00|12.28|12.505|12.27|12.44|42700|12.165
1553002200|2019-03-19 13:30:00|12.475|12.475|11.885|11.925|37500|11.662
1553088600|2019-03-20 13:30:00|11.89|11.95|11.685|11.795|96400|11.535
1553175000|2019-03-21 13:30:00|11.665|11.96|11.58|11.895|134700|11.632
1553261400|2019-03-22 13:30:00|12.005|12.015|11.59|11.6|386100|11.344
1553520600|2019-03-25 13:30:00|11.655|12.105|11.62|12.03|198100|11.764
1553607000|2019-03-26 13:30:00|12.005|12.16|11.815|12.065|190100|11.799
1553693400|2019-03-27 13:30:00|11.95|12.105|11.91|12.035|166400|11.769
1553779800|2019-03-28 13:30:00|11.785|11.89|11.56|11.625|73800|11.368
1553866200|2019-03-29 13:30:00|11.835|11.97|11.755|11.845|51800|11.583
1554125400|2019-04-01 13:30:00|12.08|12.345|12.025|12.27|28700|11.999
1554211800|2019-04-02 13:30:00|12.415|12.47|12.255|12.41|40400|12.136
1554298200|2019-04-03 13:30:00|12.39|12.465|12.06|12.15|38000|11.882
1554384600|2019-04-04 13:30:00|11.76|11.88|11.65|11.76|42600|11.5
1554471000|2019-04-05 13:30:00|11.77|11.775|11.645|11.76|34700|11.5
1554730200|2019-04-08 13:30:00|11.66|11.845|11.65|11.81|23700|11.549
1554816600|2019-04-09 13:30:00|11.64|11.68|11.43|11.535|42100|11.28
1554903000|2019-04-10 13:30:00|11.425|11.425|11.175|11.325|38900|11.075
1554989400|2019-04-11 13:30:00|11.36|11.395|11.04|11.2|44700|10.953
1555075800|2019-04-12 13:30:00|11.07|11.085|10.725|10.85|39000|10.61
1555335000|2019-04-15 13:30:00|10.955|10.98|10.78|10.905|101700|10.664
1555421400|2019-04-16 13:30:00|10.835|10.905|10.605|10.62|21200|10.385
1555507800|2019-04-17 13:30:00|10.535|10.59|10.405|10.495|53300|10.263
1555594200|2019-04-18 13:30:00|10.455|10.465|10.165|10.415|71700|10.185
1555939800|2019-04-22 13:30:00|10.455|10.51|10.27|10.32|14400|10.32|divid|0.23
1556026200|2019-04-23 13:30:00|10.31|10.485|10.23|10.41|30200|10.41
1556112600|2019-04-24 13:30:00|10.27|10.415|10.065|10.365|63100|10.365
1556199000|2019-04-25 13:30:00|10.36|10.93|10.33|10.825|67700|10.825
1556285400|2019-04-26 13:30:00|10.825|10.97|10.75|10.93|80700|10.93
1556544600|2019-04-29 13:30:00|10.85|10.89|10.735|10.79|44300|10.79
1556631000|2019-04-30 13:30:00|10.62|10.645|10.32|10.32|32700|10.32
1556717400|2019-05-01 13:30:00|10.325|10.39|10.21|10.265|6400|10.265
1556803800|2019-05-02 13:30:00|10.33|10.61|10.29|10.555|45100|10.555
1556890200|2019-05-03 13:30:00|10.435|10.52|10.39|10.43|37400|10.43
1557149400|2019-05-06 13:30:00|10.43|10.51|10.36|10.465|32200|10.465
1557235800|2019-05-07 13:30:00|10.205|10.375|10.12|10.31|50600|10.31
1557322200|2019-05-08 13:30:00|10.47|10.49|10.35|10.44|26000|10.44
1557408600|2019-05-09 13:30:00|10.695|11.105|10.58|11|52000|11
1557495000|2019-05-10 13:30:00|10.778|10.83|10.22|10.24|34500|10.24
1557754200|2019-05-13 13:30:00|9.78|9.935|9.425|9.46|52500|9.46
1557840600|2019-05-14 13:30:00|9.545|9.569|9.345|9.355|67400|9.355
1557927000|2019-05-15 13:30:00|9.055|9.28|9.04|9.22|92100|9.22
1558013400|2019-05-16 13:30:00|9.07|9.15|8.88|9.035|72900|9.035
1558099800|2019-05-17 13:30:00|8.71|9.285|8.635|9.15|75600|9.15
1558359000|2019-05-20 13:30:00|9.035|9.235|8.91|8.915|58300|8.915
1558445400|2019-05-21 13:30:00|8.98|9.235|8.98|9.16|67500|9.16
1558531800|2019-05-22 13:30:00|9.26|9.43|9.01|9.135|85200|9.135
1558618200|2019-05-23 13:30:00|9.21|9.21|9.02|9.045|67400|9.045
1558704600|2019-05-24 13:30:00|8.76|8.775|8.47|8.47|89000|8.47
1559050200|2019-05-28 13:30:00|8.415|8.7|8.29|8.695|149100|8.695
1559136600|2019-05-29 13:30:00|8.635|8.635|8.33|8.43|91300|8.43
1559223000|2019-05-30 13:30:00|8.39|8.465|8.28|8.345|36600|8.345
1559309400|2019-05-31 13:30:00|8.35|8.375|8.11|8.135|59200|8.135
1559568600|2019-06-03 13:30:00|8.1|8.115|7.935|7.99|73000|7.99
1559655000|2019-06-04 13:30:00|7.92|8.065|7.835|7.93|74000|7.93
1559741400|2019-06-05 13:30:00|7.95|7.985|7.775|7.82|101900|7.82
1559827800|2019-06-06 13:30:00|7.76|7.83|7.645|7.665|81300|7.665
1559914200|2019-06-07 13:30:00|7.59|7.965|7.59|7.835|57900|7.835
1560173400|2019-06-10 13:30:00|7.925|7.94|7.8|7.935|66600|7.935
1560259800|2019-06-11 13:30:00|7.895|8.015|7.855|8|341700|8
1560346200|2019-06-12 13:30:00|7.925|8.045|7.7|7.7|109200|7.7
1560432600|2019-06-13 13:30:00|7.975|8.39|7.97|8.28|140300|8.28
1560519000|2019-06-14 13:30:00|8.14|8.315|8.09|8.24|166800|8.24
1560778200|2019-06-17 13:30:00|8.425|8.62|8.37|8.38|240000|8.38
1560864600|2019-06-18 13:30:00|8.45|8.61|8.435|8.565|79700|8.565
1560951000|2019-06-19 13:30:00|8.565|8.57|8.455|8.57|44300|8.57
1561037400|2019-06-20 13:30:00|9.12|9.12|8.443|8.49|40300|8.49
1561123800|2019-06-21 13:30:00|8.665|8.775|8.65|8.66|131700|8.66
1561383000|2019-06-24 13:30:00|8.77|9.125|8.77|9.015|84400|9.015
1561469400|2019-06-25 13:30:00|9.02|9.055|8.655|8.67|323500|8.67
1561555800|2019-06-26 13:30:00|8.84|8.885|8.6|8.67|79500|8.67
1561642200|2019-06-27 13:30:00|8.665|8.815|8.61|8.715|129600|8.715
1561728600|2019-06-28 13:30:00|8.73|8.73|8.375|8.515|71100|8.515
1561987800|2019-07-01 13:30:00|8.47|8.475|8.2|8.24|88100|8.24
1562074200|2019-07-02 13:30:00|8.095|8.15|7.94|8.025|132800|8.025
1562160600|2019-07-03 13:30:00|7.87|8|7.87|7.965|50000|7.965
1562333400|2019-07-05 13:30:00|8.58|8.675|8.52|8.6|114100|8.6
1562592600|2019-07-08 13:30:00|8.43|8.615|8.395|8.5|56900|8.5
1562679000|2019-07-09 13:30:00|8.45|8.54|8.375|8.41|42000|8.41
1562765400|2019-07-10 13:30:00|8.49|8.52|8.372|8.4|94200|8.4
1562851800|2019-07-11 13:30:00|8.315|8.355|8.262|8.3|286800|8.3
1562938200|2019-07-12 13:30:00|8.41|8.645|8.39|8.535|200600|8.535
1563197400|2019-07-15 13:30:00|8.685|8.775|8.565|8.77|179700|8.77
1563283800|2019-07-16 13:30:00|8.9|9.055|8.835|8.9|213700|8.9
1563370200|2019-07-17 13:30:00|9.07|9.24|9.04|9.175|522500|9.175
1563456600|2019-07-18 13:30:00|9.26|9.31|9.03|9.16|140400|9.16
1563543000|2019-07-19 13:30:00|9.035|9.04|8.765|8.795|204800|8.795
1563802200|2019-07-22 13:30:00|8.665|8.8|8.65|8.71|258700|8.71
1563888600|2019-07-23 13:30:00|8.56|8.575|8.455|8.465|90900|8.465
1563975000|2019-07-24 13:30:00|8.55|8.605|8.45|8.465|102700|8.465
1564061400|2019-07-25 13:30:00|8.5|8.5|8.24|8.325|103300|8.325
1564147800|2019-07-26 13:30:00|8.415|8.415|8.17|8.215|135900|8.215
1564407000|2019-07-29 13:30:00|8.165|8.175|8.03|8.115|113900|8.115
1564493400|2019-07-30 13:30:00|8.185|8.27|8.13|8.195|113100|8.195
1564579800|2019-07-31 13:30:00|8.26|8.315|7.97|7.97|118400|7.97
1564666200|2019-08-01 13:30:00|8|8.135|7.86|7.87|107700|7.87
1564752600|2019-08-02 13:30:00|7.9|8.25|7.68|7.76|187400|7.76
1565011800|2019-08-05 13:30:00|7.72|7.725|7.43|7.545|137400|7.545
1565098200|2019-08-06 13:30:00|7.575|7.65|7.45|7.645|178600|7.645
1565184600|2019-08-07 13:30:00|7.48|7.75|7.445|7.695|201200|7.695
1565271000|2019-08-08 13:30:00|7.825|7.965|7.8|7.915|218400|7.915
1565357400|2019-08-09 13:30:00|8.17|8.325|7.635|7.655|187200|7.655
1565616600|2019-08-12 13:30:00|7.57|7.78|7.52|7.69|94300|7.69
1565703000|2019-08-13 13:30:00|7.795|8.235|7.795|8.19|168400|8.19
1565789400|2019-08-14 13:30:00|8.045|8.055|7.875|7.875|211800|7.875
1565875800|2019-08-15 13:30:00|7.94|8|7.685|7.955|135600|7.955
1565962200|2019-08-16 13:30:00|8.03|8.035|7.82|7.98|115400|7.98
1566221400|2019-08-19 13:30:00|7.91|7.945|7.8|7.82|74500|7.82
1566307800|2019-08-20 13:30:00|7.76|7.91|7.63|7.645|113500|7.645
1566394200|2019-08-21 13:30:00|7.68|7.68|7.515|7.6|128900|7.6
1566480600|2019-08-22 13:30:00|7.5|7.51|7.185|7.2|209600|7.2
1566567000|2019-08-23 13:30:00|7.085|7.085|6.7|6.765|225400|6.765
1566826200|2019-08-26 13:30:00|6.8|6.82|6.625|6.76|172500|6.76
1566912600|2019-08-27 13:30:00|6.795|6.895|6.685|6.795|159000|6.795
1566999000|2019-08-28 13:30:00|6.845|6.905|6.745|6.83|116600|6.83
1567085400|2019-08-29 13:30:00|6.995|7.115|6.925|6.97|139500|6.97
1567171800|2019-08-30 13:30:00|6.955|7.1|6.9|7.03|130400|7.03
1567517400|2019-09-03 13:30:00|6.985|7.005|6.775|6.785|110800|6.785
1567603800|2019-09-04 13:30:00|6.98|7.08|6.94|6.965|133300|6.965
1567690200|2019-09-05 13:30:00|7.18|7.315|7.105|7.2|112900|7.2
1567776600|2019-09-06 13:30:00|7.335|7.38|7.205|7.27|109400|7.27
1568035800|2019-09-09 13:30:00|7.28|7.685|7.265|7.665|220800|7.665
1568122200|2019-09-10 13:30:00|7.78|7.88|7.585|7.655|473800|7.655
1568208600|2019-09-11 13:30:00|7.775|7.81|7.575|7.63|258000|7.63
1568295000|2019-09-12 13:30:00|7.685|8.015|7.655|8.015|254400|8.015
1568381400|2019-09-13 13:30:00|8.18|8.26|8.08|8.13|166400|8.13
1568640600|2019-09-16 13:30:00|8.065|8.375|8.055|8.33|143900|8.33
1568727000|2019-09-17 13:30:00|8.26|8.34|8.17|8.34|99300|8.34
1568813400|2019-09-18 13:30:00|8.235|8.305|8.085|8.195|98400|8.195
1568899800|2019-09-19 13:30:00|8.155|8.21|7.93|7.935|102100|7.935
1568986200|2019-09-20 13:30:00|7.66|7.765|7.55|7.6|183100|7.6
1569245400|2019-09-23 13:30:00|7.645|7.91|7.645|7.9|124200|7.9
1569331800|2019-09-24 13:30:00|8.03|8.3|7.72|7.78|60700|7.78|split|2
1569418200|2019-09-25 13:30:00|7.68|8.06|7.65|8.01|247700|8.01
1569504600|2019-09-26 13:30:00|7.93|8.02|7.885|7.96|135900|7.96
1569591000|2019-09-27 13:30:00|8.05|8.16|8|8.06|207000|8.06
1569850200|2019-09-30 13:30:00|7.92|8.1|7.88|8.07|122500|8.07
1569936600|2019-10-01 13:30:00|7.96|8.08|7.89|7.98|300800|7.98
1570023000|2019-10-02 13:30:00|7.9|7.92|7.77|7.85|117300|7.85
1570109400|2019-10-03 13:30:00|7.76|7.88|7.72|7.85|541900|7.85
1570195800|2019-10-04 13:30:00|7.89|8.1|7.87|8.04|605100|8.04
1570455000|2019-10-07 13:30:00|7.86|7.92|7.79|7.79|259600|7.79
1570541400|2019-10-08 13:30:00|7.75|7.865|7.65|7.68|200500|7.68
1570627800|2019-10-09 13:30:00|7.7|7.87|7.65|7.77|108800|7.77
1570714200|2019-10-10 13:30:00|7.88|8.22|7.88|8.21|361300|8.21
1570800600|2019-10-11 13:30:00|8.54|8.64|8.43|8.6|272800|8.6
1571059800|2019-10-14 13:30:00|8.59|8.64|8.34|8.41|115400|8.41
1571146200|2019-10-15 13:30:00|8.29|8.435|8.19|8.36|295000|8.36
1571232600|2019-10-16 13:30:00|8.32|8.47|8.2|8.27|115400|8.27
1571319000|2019-10-17 13:30:00|8.27|8.3|8.08|8.11|99700|8.11
1571405400|2019-10-18 13:30:00|8.2|8.26|8.12|8.17|125900|8.17
1571664600|2019-10-21 13:30:00|8.18|8.38|8.18|8.37|219500|8.37
1571751000|2019-10-22 13:30:00|8.59|8.62|8.49|8.54|397000|8.54
1571837400|2019-10-23 13:30:00|8.5|8.54|8.41|8.53|278900|8.53
1571923800|2019-10-24 13:30:00|8.38|8.41|8.13|8.2|288200|8.2
1572010200|2019-10-25 13:30:00|8.18|8.25|8.07|8.13|287300|8.13
1572269400|2019-10-28 13:30:00|8.2|8.24|8.16|8.17|176500|8.17
1572355800|2019-10-29 13:30:00|8.12|8.2|8.09|8.13|95000|8.13
1572442200|2019-10-30 13:30:00|8.06|8.1|7.94|8.05|182300|8.05
1572528600|2019-10-31 13:30:00|8.03|8.16|7.9|8.08|180800|8.08
1572615000|2019-11-01 13:30:00|8.45|8.88|8.39|8.8|308300|8.8
1572877800|2019-11-04 14:30:00|8.75|9.07|8.68|9.07|379600|9.07
1572964200|2019-11-05 14:30:00|9|9.38|8.99|9.25|298700|9.25
1573050600|2019-11-06 14:30:00|9.04|9.15|8.9|8.98|336300|8.98
1573137000|2019-11-07 14:30:00|9.11|9.47|9.09|9.32|199900|9.32
1573223400|2019-11-08 14:30:00|9.19|9.29|9.02|9.08|153300|9.08
1573482600|2019-11-11 14:30:00|8.97|9.22|8.97|9.17|70800|9.17
1573569000|2019-11-12 14:30:00|9.18|9.22|9.07|9.13|255500|9.13
1573655400|2019-11-13 14:30:00|9.05|9.16|8.69|8.99|175000|8.99
1573741800|2019-11-14 14:30:00|8.79|8.88|8.61|8.71|134500|8.71
1573828200|2019-11-15 14:30:00|9.15|9.15|8.76|8.92|154700|8.92
1574087400|2019-11-18 14:30:00|8.72|8.97|8.69|8.94|102800|8.94
1574173800|2019-11-19 14:30:00|8.96|9.03|8.87|8.99|65100|8.99
1574260200|2019-11-20 14:30:00|8.87|8.89|8.68|8.85|72900|8.85
1574346600|2019-11-21 14:30:00|9|9.08|8.89|9.03|143900|9.03
1574433000|2019-11-22 14:30:00|9.18|9.24|9.01|9.06|477900|9.06
1574692200|2019-11-25 14:30:00|8.99|9.07|8.96|8.96|67600|8.96
1574778600|2019-11-26 14:30:00|8.92|9.1|8.86|8.87|223000|8.87
1574865000|2019-11-27 14:30:00|8.99|9.21|8.92|9.17|122700|9.17
1575037800|2019-11-29 14:30:00|8.96|9.024|8.935|9|47000|9
1575297000|2019-12-02 14:30:00|9.17|9.21|9.09|9.2|143000|9.2
1575383400|2019-12-03 14:30:00|9.13|9.2|9.12|9.16|60300|9.16
1575469800|2019-12-04 14:30:00|9.09|9.09|8.92|8.94|85700|8.94
1575556200|2019-12-05 14:30:00|9.03|9.2|8.98|9.06|102500|9.06
1575642600|2019-12-06 14:30:00|9.13|9.27|9.05|9.2|156900|9.2
1575901800|2019-12-09 14:30:00|9.22|9.26|9.08|9.1|312900|9.1
1575988200|2019-12-10 14:30:00|9.14|9.25|9.08|9.25|105600|9.25
1576074600|2019-12-11 14:30:00|9.37|9.5|9.33|9.5|168100|9.5
1576161000|2019-12-12 14:30:00|9.55|9.6|9.47|9.6|133200|9.6
1576247400|2019-12-13 14:30:00|9.55|9.67|9.39|9.49|106900|9.49
1576506600|2019-12-16 14:30:00|9.61|9.74|9.57|9.64|132600|9.64
1576593000|2019-12-17 14:30:00|9.67|9.88|9.65|9.8|392500|9.8
1576679400|2019-12-18 14:30:00|9.78|9.79|9.55|9.74|213100|9.74
1576765800|2019-12-19 14:30:00|9.6|9.76|9.6|9.69|110100|9.69
1576852200|2019-12-20 14:30:00|9.62|9.83|9.57|9.78|117600|9.78
1577111400|2019-12-23 14:30:00|9.78|9.93|9.655|9.8|124800|9.8
1577197800|2019-12-24 14:30:00|9.73|9.75|9.73|9.75|11500|9.75
1577370600|2019-12-26 14:30:00|9.81|10.01|9.81|9.98|86400|9.98
1577457000|2019-12-27 14:30:00|9.89|9.92|9.765|9.88|116100|9.88
1577716200|2019-12-30 14:30:00|9.92|10.05|9.87|9.9|190100|9.9
1577802600|2019-12-31 14:30:00|9.815|9.92|9.73|9.84|68800|9.84
1577975400|2020-01-02 14:30:00|9.98|10.15|9.908|10.15|159200|10.15
1578061800|2020-01-03 14:30:00|9.99|10.15|9.93|9.98|133500|9.98
1578321000|2020-01-06 14:30:00|10.01|10.11|9.81|9.81|149600|9.81
1578407400|2020-01-07 14:30:00|9.86|10.13|9.81|10.02|144000|10.02
1578493800|2020-01-08 14:30:00|10.09|10.604|10.07|10.58|311900|10.58
1578580200|2020-01-09 14:30:00|10.57|10.61|10.41|10.48|300300|10.48
1578666600|2020-01-10 14:30:00|10.55|10.61|10.43|10.5|340900|10.5
1578925800|2020-01-13 14:30:00|10.46|10.795|10.46|10.7|335500|10.7
1579012200|2020-01-14 14:30:00|10.76|10.84|10.67|10.68|228600|10.68
1579098600|2020-01-15 14:30:00|10.72|10.79|10.59|10.61|261500|10.61
1579185000|2020-01-16 14:30:00|10.7|10.72|10.41|10.54|222700|10.54
1579271400|2020-01-17 14:30:00|10.52|10.52|10.36|10.48|104000|10.48
1579617000|2020-01-21 14:30:00|10.17|10.21|10.03|10.06|313400|10.06
1579703400|2020-01-22 14:30:00|10.34|10.68|10.34|10.64|225300|10.64
1579789800|2020-01-23 14:30:00|10.46|10.69|10.38|10.62|334400|10.62
1579876200|2020-01-24 14:30:00|10.57|10.65|10.32|10.38|247000|10.38
1580135400|2020-01-27 14:30:00|9.75|9.84|9.63|9.7|523700|9.7
1580221800|2020-01-28 14:30:00|9.86|9.965|9.78|9.85|213400|9.85
1580308200|2020-01-29 14:30:00|9.81|9.86|9.66|9.69|277400|9.69
1580394600|2020-01-30 14:30:00|9.36|9.5|9.3|9.45|559200|9.45
1580481000|2020-01-31 14:30:00|9.32|9.4|9.165|9.21|501200|9.21
1580740200|2020-02-03 14:30:00|9.18|9.385|9.16|9.3|372100|9.3
1580826600|2020-02-04 14:30:00|9.34|9.45|9.05|9.08|405500|9.08
1580913000|2020-02-05 14:30:00|9.2|9.26|8.91|9.01|278300|9.01
1580999400|2020-02-06 14:30:00|9.17|9.2|8.91|9.09|297700|9.09
1581085800|2020-02-07 14:30:00|8.89|8.94|8.7|8.7|136400|8.7
1581345000|2020-02-10 14:30:00|8.64|8.71|8.39|8.46|245800|8.46
1581431400|2020-02-11 14:30:00|8.63|8.865|8.6|8.86|151600|8.86
1581517800|2020-02-12 14:30:00|8.93|9.25|8.93|9.2|312000|9.2
1581604200|2020-02-13 14:30:00|9.54|9.69|9.45|9.48|633600|9.48
1581690600|2020-02-14 14:30:00|9.38|9.39|9.14|9.26|225000|9.26
1582036200|2020-02-18 14:30:00|9.04|9.155|8.91|9.14|202100|9.14
1582122600|2020-02-19 14:30:00|9.07|9.295|9.07|9.15|190900|9.15
1582209000|2020-02-20 14:30:00|9.12|9.28|9.09|9.11|151800|9.11
1582295400|2020-02-21 14:30:00|9.16|9.39|9.03|9.38|420800|9.38
1582554600|2020-02-24 14:30:00|9.25|9.32|8.93|8.97|178100|8.97
1582641000|2020-02-25 14:30:00|9.02|9.19|8.73|8.75|417700|8.75
1582727400|2020-02-26 14:30:00|8.5|9.01|8.35|8.71|386000|8.71
1582813800|2020-02-27 14:30:00|8.52|8.675|8.4|8.48|351000|8.48
1582900200|2020-02-28 14:30:00|8.24|8.51|8.1|8.48|404800|8.48
1583159400|2020-03-02 14:30:00|8.6|8.85|8.46|8.82|279700|8.82
1583245800|2020-03-03 14:30:00|9|9.33|8.62|8.83|491800|8.83
1583332200|2020-03-04 14:30:00|9|9.51|8.925|9.42|578400|9.42
1583418600|2020-03-05 14:30:00|9.39|9.46|9.01|9.17|543200|9.17
1583505000|2020-03-06 14:30:00|8.8|9.04|8.58|8.59|323000|8.59
1583760600|2020-03-09 13:30:00|7.75|8.2|7.71|7.75|521500|7.75
1583847000|2020-03-10 13:30:00|8.19|8.42|7.86|8.42|466300|8.42
1583933400|2020-03-11 13:30:00|8.16|8.27|6.99|7.4|692500|7.4
1584019800|2020-03-12 13:30:00|7|7|6.02|6.05|1271600|6.05
1584106200|2020-03-13 13:30:00|6.94|6.94|6|6.76|1184800|6.76
1584365400|2020-03-16 13:30:00|7|7|5.6|5.66|977200|5.66
1584451800|2020-03-17 13:30:00|5.89|6.2|5.6|5.74|595100|5.74
1584538200|2020-03-18 13:30:00|5.8|6.6|4.5|4.73|987300|4.73
1584624600|2020-03-19 13:30:00|4.66|5.55|4.431|5.47|1050100|5.47
1584711000|2020-03-20 13:30:00|5.63|5.77|5.07|5.22|753500|5.22
1584970200|2020-03-23 13:30:00|5.1|5.7|4.98|5.57|345300|5.57
1585056600|2020-03-24 13:30:00|5.89|5.97|5.6|5.85|424500|5.85
1585143000|2020-03-25 13:30:00|5.68|6.23|5.65|5.85|335300|5.85
1585229400|2020-03-26 13:30:00|5.82|6.04|5.52|5.74|943800|5.74
1585315800|2020-03-27 13:30:00|5.51|6.82|5.5|6.46|968600|6.46
1585575000|2020-03-30 13:30:00|6.74|6.89|6.5|6.64|313900|6.64
1585661400|2020-03-31 13:30:00|6.41|7.19|6.08|6.87|394000|6.87
1585747800|2020-04-01 13:30:00|6.31|7.14|6.01|7.04|217500|7.04
1585834200|2020-04-02 13:30:00|7.23|7.65|7.1|7.56|238500|7.56
1585920600|2020-04-03 13:30:00|7.43|7.49|7.01|7.38|188300|7.38
1586179800|2020-04-06 13:30:00|7.76|7.84|7.44|7.55|226200|7.55
1586266200|2020-04-07 13:30:00|7.8|7.83|7.03|7.08|293300|7.08
1586352600|2020-04-08 13:30:00|6.99|7.5|6.79|7.41|379100|7.41
1586439000|2020-04-09 13:30:00|7.32|7.33|6.83|6.83|207500|6.83
1586784600|2020-04-13 13:30:00|6.86|7.141|6.8|7.01|407900|7.01
1586871000|2020-04-14 13:30:00|7.12|7.35|7.09|7.24|160500|7.24
1586957400|2020-04-15 13:30:00|7.22|7.34|6.9|7.03|234300|7.03
1587043800|2020-04-16 13:30:00|7.06|7.09|6.73|6.91|214800|6.91
1587130200|2020-04-17 13:30:00|6.97|6.97|6.71|6.79|156000|6.79
1587389400|2020-04-20 13:30:00|6.66|6.74|6.515|6.52|205400|6.52
1587475800|2020-04-21 13:30:00|6.4|6.75|6.4|6.6|110300|6.6
1587562200|2020-04-22 13:30:00|6.52|6.68|6.46|6.48|313900|6.48
1587648600|2020-04-23 13:30:00|6.44|6.8|6.39|6.66|370700|6.66
1587735000|2020-04-24 13:30:00|6.76|7|6.29|6.88|491900|6.88
1587994200|2020-04-27 13:30:00|7.04|7.16|6.97|7.1|136100|7.1
1588080600|2020-04-28 13:30:00|7.13|7.15|6.905|6.98|317100|6.98
1588167000|2020-04-29 13:30:00|7.12|7.38|7.07|7.38|443100|7.38
1588253400|2020-04-30 13:30:00|7.32|7.34|7.15|7.21|196700|7.21
1588339800|2020-05-01 13:30:00|7.17|7.19|7.04|7.08|50600|7.08
1588599000|2020-05-04 13:30:00|7.04|7.34|7.025|7.32|203900|7.32
1588685400|2020-05-05 13:30:00|7.35|7.49|7.2|7.41|166000|7.41
1588771800|2020-05-06 13:30:00|7.49|7.49|7.14|7.27|150700|7.27
1588858200|2020-05-07 13:30:00|7.67|8.17|7.47|7.68|656500|7.68
1588944600|2020-05-08 13:30:00|7.96|8.42|7.94|8.32|361400|8.32
1589203800|2020-05-11 13:30:00|8.21|8.55|8.04|8.15|794700|8.15
1589290200|2020-05-12 13:30:00|8.33|8.4|8.07|8.26|541200|8.26
1589376600|2020-05-13 13:30:00|8.4|8.6|8.32|8.55|147100|8.55
1589463000|2020-05-14 13:30:00|8.29|8.46|7.86|8.19|417300|8.19
1589549400|2020-05-15 13:30:00|8.12|8.12|7.46|7.58|472900|7.58
1589808600|2020-05-18 13:30:00|7.71|7.77|7.2|7.21|506800|7.21
1589895000|2020-05-19 13:30:00|7.2|7.42|7.08|7.15|437700|7.15
1589981400|2020-05-20 13:30:00|7.32|7.35|6.97|7.07|289100|7.07
1590067800|2020-05-21 13:30:00|6.96|7.05|6.84|6.87|371800|6.87
1590154200|2020-05-22 13:30:00|6.92|7.03|6.8|6.92|294100|6.92
1590499800|2020-05-26 13:30:00|6.92|7.16|6.89|7.05|756900|7.05
1590586200|2020-05-27 13:30:00|7.15|7.37|7.08|7.3|593400|7.3
1590672600|2020-05-28 13:30:00|7.26|7.33|7.09|7.09|157400|7.09
1590759000|2020-05-29 13:30:00|7.08|7.18|6.71|7.08|286700|7.08
1591018200|2020-06-01 13:30:00|7.05|7.25|7.02|7.11|229400|7.11
1591104600|2020-06-02 13:30:00|7.23|7.46|7.22|7.46|264800|7.46
1591191000|2020-06-03 13:30:00|7.52|7.57|7.38|7.53|347900|7.53
1591277400|2020-06-04 13:30:00|7.57|7.85|7.54|7.85|366300|7.85
1591363800|2020-06-05 13:30:00|7.72|7.81|7.67|7.72|310500|7.72
1591623000|2020-06-08 13:30:00|7.71|7.94|7.67|7.94|288600|7.94
1591709400|2020-06-09 13:30:00|7.94|7.94|7.72|7.77|311400|7.77
1591795800|2020-06-10 13:30:00|7.96|8|7.67|7.68|316300|7.68
1591882200|2020-06-11 13:30:00|7.52|7.52|7.265|7.4|251100|7.4
1591968600|2020-06-12 13:30:00|7.58|7.64|7.11|7.33|329100|7.33
1592227800|2020-06-15 13:30:00|7.28|7.58|7.11|7.48|230500|7.48
1592314200|2020-06-16 13:30:00|7.58|7.58|7.26|7.26|172200|7.26
1592400600|2020-06-17 13:30:00|7.34|7.42|7.23|7.36|194600|7.36
1592487000|2020-06-18 13:30:00|7.28|7.42|7.24|7.37|136400|7.37
1592573400|2020-06-19 13:30:00|7.37|7.46|7.33|7.35|668600|7.35
1592832600|2020-06-22 13:30:00|7.46|7.5|7.34|7.43|156300|7.43
1592919000|2020-06-23 13:30:00|7.5|7.56|7.35|7.43|237300|7.43
1593005400|2020-06-24 13:30:00|7.35|7.38|7.15|7.2|351700|7.2
1593091800|2020-06-25 13:30:00|7.24|7.24|7.07|7.18|225600|7.18
1593178200|2020-06-26 13:30:00|7.06|7.1|6.86|6.87|297200|6.87
1593437400|2020-06-29 13:30:00|6.97|6.99|6.84|6.97|140100|6.97
1593523800|2020-06-30 13:30:00|6.84|6.84|6.66|6.76|324000|6.76
1593610200|2020-07-01 13:30:00|6.7|7.02|6.7|6.98|131400|6.98
1593696600|2020-07-02 13:30:00|7.01|7.07|6.89|6.92|177300|6.92
1594042200|2020-07-06 13:30:00|7.04|7.04|6.87|6.88|137300|6.88
1594128600|2020-07-07 13:30:00|6.85|7.03|6.67|6.67|191200|6.67
1594215000|2020-07-08 13:30:00|6.83|6.87|6.75|6.8|341600|6.8
1594301400|2020-07-09 13:30:00|6.89|6.96|6.79|6.87|174600|6.87
1594387800|2020-07-10 13:30:00|6.84|6.93|6.79|6.93|101700|6.93
1594647000|2020-07-13 13:30:00|6.84|6.9|6.67|6.69|168300|6.69
1594733400|2020-07-14 13:30:00|6.59|6.93|6.59|6.9|142800|6.9
1594819800|2020-07-15 13:30:00|7.1|7.3|7|7.22|300000|7.22
1594906200|2020-07-16 13:30:00|7.14|7.3|7.1|7.24|179400|7.24
1594992600|2020-07-17 13:30:00|7.32|7.4|7.255|7.38|132300|7.38