1285939800|2010-10-01 13:30:00|27|30.7|26.31|27.15|7037200|27.15
1286199000|2010-10-04 13:30:00|27.01|27.55|26|27.35|1268800|27.35
1286285400|2010-10-05 13:30:00|28.25|28.6|27.23|27.36|964000|27.36
1286371800|2010-10-06 13:30:00|28|28|25.56|26.15|510200|26.15
1286458200|2010-10-07 13:30:00|25.68|25.74|23.55|24.12|684200|24.12
1286544600|2010-10-08 13:30:00|23.11|24.15|22.27|23.53|979100|23.53
1286803800|2010-10-11 13:30:00|23.93|24.24|22.71|23.95|117100|23.95
1286890200|2010-10-12 13:30:00|24.23|24.94|23.5|24.63|171100|24.63
1286976600|2010-10-13 13:30:00|25.47|27|25.11|26.98|561900|26.98
1287063000|2010-10-14 13:30:00|27.03|27.58|26.27|27.17|319200|27.17
1287149400|2010-10-15 13:30:00|27.63|28.19|26.54|27.83|376300|27.83
1287408600|2010-10-18 13:30:00|28.08|28.08|26.94|27.52|137900|27.52
1287495000|2010-10-19 13:30:00|26.83|27.33|25.58|26.04|185600|26.04
1287581400|2010-10-20 13:30:00|26.05|26.36|24.5|24.91|143100|24.91
1287667800|2010-10-21 13:30:00|24.99|25.19|23.15|23.51|157200|23.51
1287754200|2010-10-22 13:30:00|23.69|23.9|22.55|23.55|263000|23.55
1288013400|2010-10-25 13:30:00|24|25.25|24|25.02|239700|25.02
1288099800|2010-10-26 13:30:00|25.2|26.37|24.3|25.84|240300|25.84
1288186200|2010-10-27 13:30:00|25.97|26.3|24.54|24.78|202400|24.78
1288272600|2010-10-28 13:30:00|25.22|25.8|23.65|24.93|107800|24.93
1288359000|2010-10-29 13:30:00|24.44|24.97|24.01|24.12|119100|24.12
1288618200|2010-11-01 13:30:00|23.99|24.98|23.2|23.71|269500|23.71
1288704600|2010-11-02 13:30:00|24.22|24.25|22.58|23.26|274900|23.26
1288791000|2010-11-03 13:30:00|23.5|24.19|23.13|23.8|157300|23.8
1288877400|2010-11-04 13:30:00|24|24.43|23.38|24.43|168300|24.43
1288963800|2010-11-05 13:30:00|23.55|26.41|23.25|25.89|550000|25.89
1289226600|2010-11-08 14:30:00|26.16|28.25|25.54|27.65|386400|27.65
1289313000|2010-11-09 14:30:00|27.97|29.51|27.25|29.3|403200|29.3
1289399400|2010-11-10 14:30:00|29.58|30.13|27.86|29.69|298800|29.69
1289485800|2010-11-11 14:30:00|30.35|33.3|28.61|32.8|354000|32.8
1289572200|2010-11-12 14:30:00|31.95|35|29.8|30.17|323100|30.17
1289831400|2010-11-15 14:30:00|29.99|30.99|27.81|28.1|105800|28.1
1289917800|2010-11-16 14:30:00|27.48|27.5|25.3|25.98|323600|25.98
1290004200|2010-11-17 14:30:00|26|27.7|25.95|26.95|383500|26.95
1290090600|2010-11-18 14:30:00|27.78|28.85|26.73|28.56|114400|28.56
1290177000|2010-11-19 14:30:00|29.08|32.05|27.02|30.88|160400|30.88
1290436200|2010-11-22 14:30:00|30.65|32|29.62|31.34|112600|31.34
1290522600|2010-11-23 14:30:00|29.75|30.99|29.5|30.21|98100|30.21
1290609000|2010-11-24 14:30:00|30.5|32.48|29.26|30.58|114900|30.58
1290781800|2010-11-26 14:30:00|31|31|30.25|30.54|18100|30.54
1291041000|2010-11-29 14:30:00|30.29|30.34|28.44|29.2|51200|29.2
1291127400|2010-11-30 14:30:00|28.51|28.51|27.55|27.7|115900|27.7
1291213800|2010-12-01 14:30:00|28.22|29.23|28.02|28.84|86300|28.84
1291300200|2010-12-02 14:30:00|28.62|29.72|28.27|28.51|51800|28.51
1291386600|2010-12-03 14:30:00|28.6|28.73|27|27.6|61400|27.6
1291645800|2010-12-06 14:30:00|27.68|28.45|26.9|27.96|32500|27.96
1291732200|2010-12-07 14:30:00|28.03|28.45|27.15|27.82|44900|27.82
1291818600|2010-12-08 14:30:00|27.62|27.62|26.34|26.51|61700|26.51
1291905000|2010-12-09 14:30:00|26.24|27.23|25.5|25.53|134300|25.53
1291991400|2010-12-10 14:30:00|25.5|26.12|24.76|25.3|194200|25.3
1292250600|2010-12-13 14:30:00|25.32|26.48|24.05|24.14|95900|24.14
1292337000|2010-12-14 14:30:00|23.93|24.35|21.67|21.77|335900|21.77
1292423400|2010-12-15 14:30:00|21.62|25|21.48|22.91|241300|22.91
1292509800|2010-12-16 14:30:00|23.21|23.21|21.67|22.18|251000|22.18
1292596200|2010-12-17 14:30:00|21.9|23.9|21.66|23.34|120800|23.34
1292855400|2010-12-20 14:30:00|24.39|24.48|22.59|22.75|52000|22.75
1292941800|2010-12-21 14:30:00|23.31|23.45|22.02|22.32|51400|22.32
1293028200|2010-12-22 14:30:00|22.23|22.96|21.52|21.92|107200|21.92
1293114600|2010-12-23 14:30:00|21.98|22.23|20.5|21.3|195800|21.3
1293460200|2010-12-27 14:30:00|21.65|22.63|21.5|22.49|111900|22.49
1293546600|2010-12-28 14:30:00|22.89|22.89|21.3|21.54|271800|21.54
1293633000|2010-12-29 14:30:00|21.54|21.83|20.45|20.79|246800|20.79
1293719400|2010-12-30 14:30:00|21.75|21.75|20.21|21.34|218700|21.34
1293805800|2010-12-31 14:30:00|21.54|21.54|20.5|20.8|124200|20.8
1294065000|2011-01-03 14:30:00|21.5|21.69|21.03|21.51|205800|21.51
1294151400|2011-01-04 14:30:00|21.8|21.99|21.41|21.84|112000|21.84
1294237800|2011-01-05 14:30:00|21.85|24.13|21.85|23.67|331200|23.67
1294324200|2011-01-06 14:30:00|24.12|24.4|23.2|23.39|161600|23.39
1294410600|2011-01-07 14:30:00|23.12|23.48|22.4|23.1|101400|23.1
1294669800|2011-01-10 14:30:00|23|23|21.43|21.79|226200|21.79
1294756200|2011-01-11 14:30:00|22.15|22.15|21.01|21.3|144000|21.3
1294842600|2011-01-12 14:30:00|21.65|21.65|21.05|21.11|128300|21.11
1294929000|2011-01-13 14:30:00|21|21.3|20.26|20.93|558700|20.93
1295015400|2011-01-14 14:30:00|20.93|20.93|20.5|20.83|172500|20.83
1295361000|2011-01-18 14:30:00|20.55|20.79|20.42|20.68|122600|20.68
1295447400|2011-01-19 14:30:00|20.66|21.67|20.6|21.45|258400|21.45
1295533800|2011-01-20 14:30:00|21.45|21.45|20.65|21.3|160000|21.3
1295620200|2011-01-21 14:30:00|21.49|22.25|21.13|22.12|112300|22.12
1295879400|2011-01-24 14:30:00|22.25|23.2|22.04|23.15|144800|23.15
1295965800|2011-01-25 14:30:00|23.25|23.6|22.87|23.44|120900|23.44
1296052200|2011-01-26 14:30:00|23.5|23.5|22.12|22.65|143100|22.65
1296138600|2011-01-27 14:30:00|22.99|23.21|22.31|22.75|38600|22.75
1296225000|2011-01-28 14:30:00|22.61|22.75|21.48|22.56|85300|22.56
1296484200|2011-01-31 14:30:00|22.55|22.55|21.5|22.06|61300|22.06
1296570600|2011-02-01 14:30:00|22.08|22.63|21.77|21.94|77800|21.94
1296657000|2011-02-02 14:30:00|21.65|22.45|21.65|22.16|27600|22.16
1296743400|2011-02-03 14:30:00|22.13|22.67|21.65|22.17|95700|22.17
1296829800|2011-02-04 14:30:00|22.11|22.13|21.58|21.69|78600|21.69
1297089000|2011-02-07 14:30:00|21.61|21.99|20.53|21.17|66900|21.17
1297175400|2011-02-08 14:30:00|21.64|21.64|20.58|20.6|77200|20.6
1297261800|2011-02-09 14:30:00|20.51|20.83|20|20.12|107600|20.12
1297348200|2011-02-10 14:30:00|19.82|19.82|14.58|17.49|1510600|17.49
1297434600|2011-02-11 14:30:00|17.25|17.91|17|17.14|443800|17.14
1297693800|2011-02-14 14:30:00|17|17.8|17|17.34|253700|17.34
1297780200|2011-02-15 14:30:00|17.23|17.44|16.63|16.98|115400|16.98
1297866600|2011-02-16 14:30:00|16.96|17.3|16.66|16.9|115000|16.9
1297953000|2011-02-17 14:30:00|16.8|17.17|16.67|17.14|64100|17.14
1298039400|2011-02-18 14:30:00|17.32|17.72|17.01|17.37|171400|17.37
1298385000|2011-02-22 14:30:00|17.23|17.23|16.51|17.04|135700|17.04
1298471400|2011-02-23 14:30:00|16.85|17.15|16.62|16.8|67300|16.8
1298557800|2011-02-24 14:30:00|16.84|19.2|16.71|18.99|121900|18.99
1298644200|2011-02-25 14:30:00|19.49|20.71|19.06|19.89|361700|19.89
1298903400|2011-02-28 14:30:00|21.09|21.59|20.04|21.27|313900|21.27
1298989800|2011-03-01 14:30:00|21.65|21.97|20.28|20.56|295200|20.56
1299076200|2011-03-02 14:30:00|21.21|21.21|20.04|20.97|86200|20.97
1299162600|2011-03-03 14:30:00|21.44|21.75|20.73|21.11|82400|21.11
1299249000|2011-03-04 14:30:00|21.24|21.53|19.76|20.24|135600|20.24
1299508200|2011-03-07 14:30:00|20.3|20.4|19.5|19.7|226200|19.7
1299594600|2011-03-08 14:30:00|21.24|21.24|17.89|17.98|422800|17.98
1299681000|2011-03-09 14:30:00|17.43|19.07|17.12|18.36|184000|18.36
1299767400|2011-03-10 14:30:00|18|18.9|17.64|18.05|155200|18.05
1299853800|2011-03-11 14:30:00|18.08|19.38|18.02|18.75|113200|18.75
1300109400|2011-03-14 13:30:00|18.99|18.99|17.68|17.99|156200|17.99
1300195800|2011-03-15 13:30:00|17.22|18.1|17.16|17.86|87700|17.86
1300282200|2011-03-16 13:30:00|17.71|18.59|17.34|18.15|116700|18.15
1300368600|2011-03-17 13:30:00|18.56|19.45|18.23|19.42|128400|19.42
1300455000|2011-03-18 13:30:00|20|20|19|19.53|150200|19.53
1300714200|2011-03-21 13:30:00|19.89|20.5|19.54|20.48|104600|20.48
1300800600|2011-03-22 13:30:00|20.94|20.94|19.39|20.05|163500|20.05
1300887000|2011-03-23 13:30:00|20.2|21.95|20.2|21.38|275500|21.38
1300973400|2011-03-24 13:30:00|21.6|21.69|20.22|20.3|261900|20.3
1301059800|2011-03-25 13:30:00|20.3|20.54|19.24|20.5|191000|20.5
1301319000|2011-03-28 13:30:00|20.53|21.15|20.24|21.05|74300|21.05
1301405400|2011-03-29 13:30:00|21.3|21.3|19.79|19.9|224200|19.9
1301491800|2011-03-30 13:30:00|19.8|19.8|18.26|18.4|529700|18.4
1301578200|2011-03-31 13:30:00|18.08|18.4|18.03|18.23|183800|18.23
1301664600|2011-04-01 13:30:00|18.18|18.5|18.02|18.23|114600|18.23
1301923800|2011-04-04 13:30:00|18.14|18.66|17.9|18.45|203900|18.45
1302010200|2011-04-05 13:30:00|18.25|18.5|18.1|18.29|110700|18.29
1302096600|2011-04-06 13:30:00|18.5|18.56|18.41|18.47|49900|18.47
1302183000|2011-04-07 13:30:00|18.59|18.59|18|18.26|48200|18.26
1302269400|2011-04-08 13:30:00|18.3|18.3|17.6|17.65|92000|17.65
1302528600|2011-04-11 13:30:00|17.65|17.81|16.85|16.97|179700|16.97
1302615000|2011-04-12 13:30:00|16.8|17.19|15.85|16.11|238500|16.11
1302701400|2011-04-13 13:30:00|16.26|16.79|16.06|16.18|97600|16.18
1302787800|2011-04-14 13:30:00|16.1|16.36|15.67|16|226400|16
1302874200|2011-04-15 13:30:00|15.78|16.58|15.59|15.91|288100|15.91
1303133400|2011-04-18 13:30:00|16.06|16.15|15.68|15.95|267000|15.95
1303219800|2011-04-19 13:30:00|16.1|18.78|16.06|18.05|1154100|18.05
1303306200|2011-04-20 13:30:00|18.44|18.75|17|17.6|681900|17.6
1303392600|2011-04-21 13:30:00|17.89|18.5|17|18.13|808600|18.13
1303738200|2011-04-25 13:30:00|18.01|18.63|17.65|18.51|643300|18.51
1303824600|2011-04-26 13:30:00|18.51|18.51|17.47|17.53|382400|17.53
1303911000|2011-04-27 13:30:00|17.73|17.83|16.65|17.21|375300|17.21
1303997400|2011-04-28 13:30:00|17.38|17.8|16.65|16.86|168200|16.86
1304083800|2011-04-29 13:30:00|17.06|17.07|16.61|16.81|87000|16.81
1304343000|2011-05-02 13:30:00|16.85|16.9|15.1|15.67|279000|15.67
1304429400|2011-05-03 13:30:00|15.55|15.76|14.36|14.43|398300|14.43
1304515800|2011-05-04 13:30:00|14.58|15.03|14.17|14.97|224000|14.97
1304602200|2011-05-05 13:30:00|15.07|15.08|14.5|14.73|121800|14.73
1304688600|2011-05-06 13:30:00|14.7|14.7|14.1|14.35|313900|14.35
1304947800|2011-05-09 13:30:00|15.35|15.35|14.62|15.1|385100|15.1
1305034200|2011-05-10 13:30:00|13.94|16.13|13.89|15.89|987300|15.89
1305120600|2011-05-11 13:30:00|15.5|15.84|14.55|14.75|233500|14.75
1305207000|2011-05-12 13:30:00|14.27|14.39|13.21|13.6|635000|13.6
1305293400|2011-05-13 13:30:00|13.37|13.56|12.92|13.19|301300|13.19
1305552600|2011-05-16 13:30:00|13|13.5|12.95|13.27|246000|13.27
1305639000|2011-05-17 13:30:00|13.33|13.33|12.58|12.71|204300|12.71
1305725400|2011-05-18 13:30:00|12.87|13.1|12.42|12.57|180800|12.57
1305811800|2011-05-19 13:30:00|12.85|13.18|11.55|11.58|562400|11.58
1305898200|2011-05-20 13:30:00|11.6|11.6|10.44|10.6|660600|10.6
1306157400|2011-05-23 13:30:00|10.18|10.65|9.82|10.42|880700|10.42
1306243800|2011-05-24 13:30:00|10.55|12.14|10.4|11.81|439900|11.81
1306330200|2011-05-25 13:30:00|11.41|12.38|11.28|12.36|310200|12.36
1306416600|2011-05-26 13:30:00|12.17|12.3|11.75|12.11|158600|12.11
1306503000|2011-05-27 13:30:00|12.25|12.25|11.53|11.81|155100|11.81
1306848600|2011-05-31 13:30:00|12.11|12.11|11.62|12.06|65700|12.06
1306935000|2011-06-01 13:30:00|11.8|11.97|10.97|11.01|237200|11.01
1307021400|2011-06-02 13:30:00|11.15|11.98|10.73|11.42|134500|11.42
1307107800|2011-06-03 13:30:00|11.12|11.33|10.78|10.91|71400|10.91
1307367000|2011-06-06 13:30:00|10.74|10.84|9.82|9.87|164900|9.87
1307453400|2011-06-07 13:30:00|9.82|9.88|8.72|9.4|571700|9.4
1307539800|2011-06-08 13:30:00|9.19|9.38|8.59|8.65|264400|8.65
1307626200|2011-06-09 13:30:00|8.45|8.54|7.7|7.79|812500|7.79
1307712600|2011-06-10 13:30:00|7.71|7.8|6.52|7.07|1175800|7.07
1307971800|2011-06-13 13:30:00|6.65|7.37|6.65|7.07|814900|7.07
1308058200|2011-06-14 13:30:00|7.2|7.8|7.2|7.61|530700|7.61
1308144600|2011-06-15 13:30:00|7.38|7.44|7.1|7.2|166000|7.2
1308231000|2011-06-16 13:30:00|7.2|7.36|6.85|6.99|135700|6.99
1308317400|2011-06-17 13:30:00|7.2|7.4|6.62|6.72|198900|6.72
1308576600|2011-06-20 13:30:00|6.51|7|6.4|6.5|251200|6.5
1308663000|2011-06-21 13:30:00|6.58|7.15|6.52|7.06|417600|7.06
1308749400|2011-06-22 13:30:00|7.13|7.67|6.95|7.27|361800|7.27
1308835800|2011-06-23 13:30:00|7.15|7.42|6.85|7.08|214900|7.08
1308922200|2011-06-24 13:30:00|6.99|7.39|6.96|7.16|160900|7.16
1309181400|2011-06-27 13:30:00|7.05|7.89|7.03|7.61|277300|7.61
1309267800|2011-06-28 13:30:00|7.8|8.72|7.8|8.5|607500|8.5
1309354200|2011-06-29 13:30:00|8.7|9.32|8.35|9.25|693600|9.25
1309440600|2011-06-30 13:30:00|9.34|9.4|8.82|9.26|435100|9.26
1309527000|2011-07-01 13:30:00|9.34|10.75|9.27|10.07|746200|10.07
1309872600|2011-07-05 13:30:00|10.2|10.75|10.1|10.6|472400|10.6
1309959000|2011-07-06 13:30:00|10.69|10.69|9.92|10.35|229800|10.35
1310045400|2011-07-07 13:30:00|10.62|10.77|10.3|10.74|332700|10.74
1310131800|2011-07-08 13:30:00|10.35|10.4|9.95|10.09|128300|10.09
1310391000|2011-07-11 13:30:00|9.84|9.93|9.02|9.22|257700|9.22
1310477400|2011-07-12 13:30:00|9.03|9.36|8.78|8.87|181900|8.87
1310563800|2011-07-13 13:30:00|9.12|9.53|8.91|9|222500|9
1310650200|2011-07-14 13:30:00|9.09|9.18|8.16|8.2|264000|8.2
1310736600|2011-07-15 13:30:00|8.41|8.72|8.15|8.23|231400|8.23
1310995800|2011-07-18 13:30:00|8.33|8.55|7.75|7.96|205200|7.96
1311082200|2011-07-19 13:30:00|8.31|8.5|8.03|8.19|157500|8.19
1311168600|2011-07-20 13:30:00|8.37|8.59|8.06|8.35|156400|8.35
1311255000|2011-07-21 13:30:00|8.44|8.66|8.15|8.24|84900|8.24
1311341400|2011-07-22 13:30:00|8.15|8.42|8.1|8.41|78200|8.41
1311600600|2011-07-25 13:30:00|8.2|8.48|8.02|8.18|42200|8.18
1311687000|2011-07-26 13:30:00|8.22|8.58|8.06|8.19|146600|8.19
1311773400|2011-07-27 13:30:00|8.09|8.3|7.8|7.88|142200|7.88
1311859800|2011-07-28 13:30:00|7.86|7.98|7.76|7.79|144100|7.79
1311946200|2011-07-29 13:30:00|7.72|7.8|7.61|7.69|48500|7.69
1312205400|2011-08-01 13:30:00|7.98|8.19|7.72|8.07|270400|8.07
1312291800|2011-08-02 13:30:00|7.94|8.03|7.63|7.64|134000|7.64
1312378200|2011-08-03 13:30:00|7.63|8|7.32|7.93|144000|7.93
1312464600|2011-08-04 13:30:00|7.5|7.73|7.36|7.36|180000|7.36
1312551000|2011-08-05 13:30:00|7.32|7.32|6.53|6.83|399100|6.83
1312810200|2011-08-08 13:30:00|6.5|6.64|6.24|6.39|218400|6.39
1312896600|2011-08-09 13:30:00|6.45|6.74|6.36|6.71|170200|6.71
1312983000|2011-08-10 13:30:00|6.34|7.37|6.34|7.05|191300|7.05
1313069400|2011-08-11 13:30:00|7.29|7.5|7.1|7.49|78000|7.49
1313155800|2011-08-12 13:30:00|7.72|7.85|7.34|7.71|66800|7.71
1313415000|2011-08-15 13:30:00|7.75|7.85|7.57|7.7|120000|7.7
1313501400|2011-08-16 13:30:00|7.35|7.35|6.29|6.85|334100|6.85
1313587800|2011-08-17 13:30:00|6.88|6.95|6.4|6.45|162300|6.45
1313674200|2011-08-18 13:30:00|6.24|6.24|5.88|6.01|195700|6.01
1313760600|2011-08-19 13:30:00|5.99|6.4|5.84|5.88|165900|5.88
1314019800|2011-08-22 13:30:00|6.15|6.15|5.83|5.87|162000|5.87
1314106200|2011-08-23 13:30:00|6.05|6.16|5.97|5.97|63700|5.97
1314192600|2011-08-24 13:30:00|6.08|6.23|5.96|5.98|55900|5.98
1314279000|2011-08-25 13:30:00|6.01|6.13|5.85|5.89|102800|5.89
1314365400|2011-08-26 13:30:00|5.88|6.43|5.88|6.09|122000|6.09
1314624600|2011-08-29 13:30:00|6.27|6.95|6.27|6.91|83400|6.91
1314711000|2011-08-30 13:30:00|6.82|7.15|6.53|6.83|126900|6.83
1314797400|2011-08-31 13:30:00|6.96|7.37|6.85|7.16|136000|7.16
1314883800|2011-09-01 13:30:00|7.16|7.37|6.89|6.89|59500|6.89
1314970200|2011-09-02 13:30:00|6.75|6.9|6.6|6.6|62400|6.6
1315315800|2011-09-06 13:30:00|6.21|6.55|6.13|6.41|51200|6.41
1315402200|2011-09-07 13:30:00|6.33|7.2|6.33|6.8|179000|6.8
1315488600|2011-09-08 13:30:00|6.75|6.94|6.64|6.83|45100|6.83
1315575000|2011-09-09 13:30:00|6.7|6.94|6.57|6.63|40600|6.63
1315834200|2011-09-12 13:30:00|6.6|6.7|6.34|6.52|32600|6.52
1315920600|2011-09-13 13:30:00|6.67|6.8|6.44|6.66|32300|6.66
1316007000|2011-09-14 13:30:00|6.86|7.2|6.71|7|100300|7
1316093400|2011-09-15 13:30:00|7.16|7.16|6.77|6.98|24300|6.98
1316179800|2011-09-16 13:30:00|6.95|7.04|6.36|6.42|110800|6.42
1316439000|2011-09-19 13:30:00|6.23|6.32|6.05|6.2|77800|6.2
1316525400|2011-09-20 13:30:00|6.25|6.25|5.79|5.81|84800|5.81
1316611800|2011-09-21 13:30:00|6.2|6.2|5.6|5.76|158700|5.76
1316698200|2011-09-22 13:30:00|5.45|5.88|5.07|5.22|151600|5.22
1316784600|2011-09-23 13:30:00|5.22|5.65|5|5.1|47000|5.1
1317043800|2011-09-26 13:30:00|5.43|5.5|4.86|5.01|54100|5.01
1317130200|2011-09-27 13:30:00|5.1|5.27|4.95|5.01|74200|5.01
1317216600|2011-09-28 13:30:00|5.16|5.24|4.9|4.98|114700|4.98
1317303000|2011-09-29 13:30:00|5.04|5.04|4.53|4.74|129400|4.74
1317389400|2011-09-30 13:30:00|4.62|4.62|4.39|4.54|57600|4.54
1317648600|2011-10-03 13:30:00|4.41|4.5|3.99|4.1|94200|4.1
1317735000|2011-10-04 13:30:00|4.02|4.05|3.66|3.84|110300|3.84
1317821400|2011-10-05 13:30:00|3.9|4.19|3.9|4.1|33300|4.1
1317907800|2011-10-06 13:30:00|4.22|4.43|4.21|4.41|63800|4.41
1317994200|2011-10-07 13:30:00|4.5|4.5|4.03|4.07|23700|4.07
1318253400|2011-10-10 13:30:00|4.07|4.31|4.07|4.28|19400|4.28
1318339800|2011-10-11 13:30:00|4.12|4.38|4.1|4.25|298300|4.25
1318426200|2011-10-12 13:30:00|4.38|4.5|4.26|4.41|48600|4.41
1318512600|2011-10-13 13:30:00|4.36|4.39|4.25|4.34|36600|4.34
1318599000|2011-10-14 13:30:00|4.38|4.64|4.27|4.51|64200|4.51
1318858200|2011-10-17 13:30:00|4.52|5.16|4.45|4.66|118000|4.66
1318944600|2011-10-18 13:30:00|4.82|5|4.59|4.76|62200|4.76
1319031000|2011-10-19 13:30:00|4.68|5.01|4.62|4.83|65900|4.83
1319117400|2011-10-20 13:30:00|4.95|4.95|4.69|4.75|36100|4.75
1319203800|2011-10-21 13:30:00|4.87|4.87|4.72|4.84|19600|4.84
1319463000|2011-10-24 13:30:00|4.82|5.2|4.82|5.13|74700|5.13
1319549400|2011-10-25 13:30:00|5.21|5.21|4.91|4.98|63900|4.98
1319635800|2011-10-26 13:30:00|5.16|5.16|4.81|5.07|120200|5.07
1319722200|2011-10-27 13:30:00|5.18|5.55|5.06|5.34|140700|5.34
1319808600|2011-10-28 13:30:00|5.46|5.46|5.2|5.22|300400|5.22
1320067800|2011-10-31 13:30:00|5|5.3|4.92|5.02|126100|5.02
1320154200|2011-11-01 13:30:00|4.84|4.97|4.69|4.76|178700|4.76
1320240600|2011-11-02 13:30:00|4.8|4.89|4.72|4.75|165300|4.75
1320327000|2011-11-03 13:30:00|4.71|4.98|4.71|4.93|113300|4.93
1320413400|2011-11-04 13:30:00|4.8|5.17|4.8|5.1|63400|5.1
1320676200|2011-11-07 14:30:00|5.07|5.4|4.95|5.07|52400|5.07
1320762600|2011-11-08 14:30:00|5.28|5.41|5.15|5.23|52400|5.23
1320849000|2011-11-09 14:30:00|5.15|5.26|5.01|5.05|71000|5.05
1320935400|2011-11-10 14:30:00|5.02|5.17|5|5.03|72700|5.03
1321021800|2011-11-11 14:30:00|5.1|5.16|5.06|5.09|62200|5.09
1321281000|2011-11-14 14:30:00|5.02|5.18|5.02|5.07|37800|5.07
1321367400|2011-11-15 14:30:00|5.15|5.15|5.07|5.08|60300|5.08
1321453800|2011-11-16 14:30:00|5|5.23|5|5.12|35200|5.12
1321540200|2011-11-17 14:30:00|5.12|5.16|5.06|5.1|48800|5.1
1321626600|2011-11-18 14:30:00|5.11|5.17|5|5.09|32000|5.09
1321885800|2011-11-21 14:30:00|5.1|5.11|4.82|4.93|100500|4.93
1321972200|2011-11-22 14:30:00|4.95|5.13|4.95|5.1|257600|5.1
1322058600|2011-11-23 14:30:00|5|5.03|4.92|4.92|27800|4.92
1322231400|2011-11-25 14:30:00|5|5|4.89|4.96|41700|4.96
1322490600|2011-11-28 14:30:00|5.1|5.1|4.97|4.97|53400|4.97
1322577000|2011-11-29 14:30:00|4.83|5.15|4.82|5|130200|5
1322663400|2011-11-30 14:30:00|5.09|5.15|4.84|4.89|135200|4.89
1322749800|2011-12-01 14:30:00|4.82|4.85|4.65|4.65|50900|4.65
1322836200|2011-12-02 14:30:00|4.66|4.82|4.65|4.73|44300|4.73
1323095400|2011-12-05 14:30:00|4.88|4.88|4.65|4.72|51100|4.72
1323181800|2011-12-06 14:30:00|4.74|4.74|4.6|4.63|41400|4.63
1323268200|2011-12-07 14:30:00|4.65|4.65|4.38|4.47|108100|4.47
1323354600|2011-12-08 14:30:00|4.37|4.47|4.24|4.29|83100|4.29
1323441000|2011-12-09 14:30:00|4.29|4.35|4.15|4.25|73900|4.25
1323700200|2011-12-12 14:30:00|4.28|4.31|4.15|4.22|76900|4.22
1323786600|2011-12-13 14:30:00|4.25|4.33|4.15|4.24|69800|4.24
1323873000|2011-12-14 14:30:00|4.27|4.27|4.12|4.19|20800|4.19
1323959400|2011-12-15 14:30:00|4.14|4.23|4.1|4.15|46500|4.15
1324045800|2011-12-16 14:30:00|4.1|4.2|4.1|4.13|13200|4.13
1324305000|2011-12-19 14:30:00|4.13|4.13|3.85|3.89|63300|3.89
1324391400|2011-12-20 14:30:00|3.96|4.02|3.8|3.85|456700|3.85
1324477800|2011-12-21 14:30:00|3.85|3.98|3.85|3.93|92100|3.93
1324564200|2011-12-22 14:30:00|3.9|4.2|3.83|4.12|550000|4.12
1324650600|2011-12-23 14:30:00|4.16|4.26|4.05|4.16|44000|4.16
1324996200|2011-12-27 14:30:00|4.15|4.15|3.92|3.95|56100|3.95
1325082600|2011-12-28 14:30:00|3.94|4.05|3.92|4.03|70100|4.03
1325169000|2011-12-29 14:30:00|4|4.06|3.96|4.05|124900|4.05
1325255400|2011-12-30 14:30:00|4|4.1|3.96|4.01|143900|4.01
1325601000|2012-01-03 14:30:00|4.05|4.19|4.04|4.12|115800|4.12
1325687400|2012-01-04 14:30:00|4.14|4.23|4.06|4.17|69100|4.17
1325773800|2012-01-05 14:30:00|4.18|4.48|4.12|4.44|75400|4.44
1325860200|2012-01-06 14:30:00|4.51|4.59|4.45|4.55|27200|4.55
1326119400|2012-01-09 14:30:00|4.55|5.63|4.54|5.54|211200|5.54
1326205800|2012-01-10 14:30:00|5.5|5.85|5.47|5.68|112100|5.68
1326292200|2012-01-11 14:30:00|5.69|7.12|5.69|6.85|267000|6.85
1326378600|2012-01-12 14:30:00|6.59|7|6.06|6.93|160500|6.93
1326465000|2012-01-13 14:30:00|6.87|6.93|6.67|6.84|70200|6.84
1326810600|2012-01-17 14:30:00|6.97|7.01|6.69|7.01|99800|7.01
1326897000|2012-01-18 14:30:00|7.1|7.1|6.71|6.88|57200|6.88
1326983400|2012-01-19 14:30:00|6.9|6.9|6.45|6.6|37900|6.6
1327069800|2012-01-20 14:30:00|6.46|6.77|6.24|6.68|45300|6.68
1327329000|2012-01-23 14:30:00|6.63|6.78|6.61|6.71|20600|6.71
1327415400|2012-01-24 14:30:00|6.74|6.82|6.65|6.72|30400|6.72
1327501800|2012-01-25 14:30:00|6.8|7.09|6.51|7|35100|7
1327588200|2012-01-26 14:30:00|6.95|6.95|6.7|6.78|19700|6.78
1327674600|2012-01-27 14:30:00|6.8|6.95|6.62|6.89|82900|6.89
1327933800|2012-01-30 14:30:00|6.97|7.41|6.85|7.24|200900|7.24
1328020200|2012-01-31 14:30:00|7.3|7.3|6.96|6.99|62900|6.99
1328106600|2012-02-01 14:30:00|7.1|7.1|6.85|7.03|27400|7.03
1328193000|2012-02-02 14:30:00|7.15|7.2|6.98|7.1|95000|7.1
1328279400|2012-02-03 14:30:00|7.13|7.29|7.07|7.23|161300|7.23
1328538600|2012-02-06 14:30:00|7.13|7.3|7.03|7.27|92000|7.27
1328625000|2012-02-07 14:30:00|7.3|7.34|7.09|7.2|149400|7.2
1328711400|2012-02-08 14:30:00|7.2|7.44|7.19|7.44|123100|7.44
1328797800|2012-02-09 14:30:00|7.52|8.33|7.29|8.3|1165600|8.3
1328884200|2012-02-10 14:30:00|8.24|8.5|7.9|8.16|159800|8.16
1329143400|2012-02-13 14:30:00|8.01|8.38|7.6|8.27|129300|8.27
1329229800|2012-02-14 14:30:00|8.36|8.38|8.01|8.2|72500|8.2
1329316200|2012-02-15 14:30:00|8.19|8.19|7.89|7.95|47700|7.95
1329402600|2012-02-16 14:30:00|7.95|8.01|7.71|7.91|84400|7.91
1329489000|2012-02-17 14:30:00|7.99|8.2|7.79|8.08|21400|8.08
1329834600|2012-02-21 14:30:00|8.04|8.17|7.85|7.96|163700|7.96
1329921000|2012-02-22 14:30:00|7.91|7.99|7.58|7.85|57700|7.85
1330007400|2012-02-23 14:30:00|7.84|7.89|7.69|7.81|27100|7.81
1330093800|2012-02-24 14:30:00|7.44|8.08|7.44|8.03|59800|8.03
1330353000|2012-02-27 14:30:00|7.43|8.09|7.43|8.07|78800|8.07
1330439400|2012-02-28 14:30:00|8.09|8.13|7.96|8.05|59600|8.05
1330525800|2012-02-29 14:30:00|8.12|8.12|7.96|8.01|57000|8.01
1330612200|2012-03-01 14:30:00|7.98|8.07|7.76|7.83|65200|7.83
1330698600|2012-03-02 14:30:00|8.09|8.09|7.71|7.75|24400|7.75
1330957800|2012-03-05 14:30:00|7.71|7.77|7.3|7.33|59100|7.33
1331044200|2012-03-06 14:30:00|7.05|7.39|6.8|6.94|84200|6.94
1331130600|2012-03-07 14:30:00|6.43|6.76|5.2|5.68|673900|5.68
1331217000|2012-03-08 14:30:00|5.68|6.26|5.68|6.09|161800|6.09
1331303400|2012-03-09 14:30:00|6.09|6.09|5.5|5.65|85200|5.65
1331559000|2012-03-12 13:30:00|5.75|6.3|5.67|6.21|116100|6.21
1331645400|2012-03-13 13:30:00|6.25|6.25|5.75|5.92|136800|5.92
1331731800|2012-03-14 13:30:00|6.04|6.09|5.85|5.94|82700|5.94
1331818200|2012-03-15 13:30:00|6.06|6.31|5.83|6.17|99800|6.17
1331904600|2012-03-16 13:30:00|6.18|6.68|6.08|6.44|120800|6.44
1332163800|2012-03-19 13:30:00|6.53|6.83|6.43|6.53|111500|6.53
1332250200|2012-03-20 13:30:00|6.39|6.55|6.04|6.27|126200|6.27
1332336600|2012-03-21 13:30:00|6.14|6.33|5.95|6.03|111000|6.03
1332423000|2012-03-22 13:30:00|5.88|6.14|5.81|6.12|156100|6.12
1332509400|2012-03-23 13:30:00|6.21|6.24|5.92|6.17|70800|6.17
1332768600|2012-03-26 13:30:00|6.2|6.47|5.91|6.09|118500|6.09
1332855000|2012-03-27 13:30:00|6.02|6.11|5.93|6.04|49000|6.04
1332941400|2012-03-28 13:30:00|6.01|6.04|5.75|5.83|68500|5.83
1333027800|2012-03-29 13:30:00|5.78|5.81|5.5|5.53|43000|5.53
1333114200|2012-03-30 13:30:00|5.51|5.66|5.01|5.66|198900|5.66
1333373400|2012-04-02 13:30:00|5.58|5.63|5.38|5.56|76600|5.56
1333459800|2012-04-03 13:30:00|5.63|5.91|5.5|5.51|59400|5.51
1333546200|2012-04-04 13:30:00|5.55|5.7|5.39|5.45|58700|5.45
1333632600|2012-04-05 13:30:00|5.4|5.58|5.39|5.49|19900|5.49
1333978200|2012-04-09 13:30:00|5.58|5.79|5.45|5.59|80300|5.59
1334064600|2012-04-10 13:30:00|5.62|5.89|5.62|5.76|49700|5.76
1334151000|2012-04-11 13:30:00|5.85|6|5.46|5.46|78800|5.46
1334237400|2012-04-12 13:30:00|5.45|5.93|5.45|5.85|46300|5.85
1334323800|2012-04-13 13:30:00|5.72|5.89|5.61|5.78|48700|5.78
1334583000|2012-04-16 13:30:00|5.58|5.8|5.5|5.56|50600|5.56
1334669400|2012-04-17 13:30:00|5.51|5.9|5.51|5.76|34300|5.76
1334755800|2012-04-18 13:30:00|5.94|5.94|5.56|5.57|31100|5.57
1334842200|2012-04-19 13:30:00|5.61|5.98|5.57|5.64|63600|5.64
1334928600|2012-04-20 13:30:00|5.7|5.74|5.42|5.48|100000|5.48
1335187800|2012-04-23 13:30:00|5.4|5.5|5.21|5.24|210500|5.24
1335274200|2012-04-24 13:30:00|5.3|5.49|5.2|5.28|155600|5.28
1335360600|2012-04-25 13:30:00|5.26|5.57|5.26|5.51|33300|5.51
1335447000|2012-04-26 13:30:00|5.75|5.84|5.51|5.6|17000|5.6
1335533400|2012-04-27 13:30:00|5.74|5.74|5.49|5.51|22000|5.51
1335792600|2012-04-30 13:30:00|5.51|5.61|5.47|5.54|21900|5.54
1335879000|2012-05-01 13:30:00|5.65|5.74|5.5|5.54|42000|5.54
1335965400|2012-05-02 13:30:00|5.72|5.73|5.6|5.72|6800|5.72
1336051800|2012-05-03 13:30:00|5.68|5.78|5.52|5.63|5600|5.63
1336138200|2012-05-04 13:30:00|5.54|5.59|5.43|5.52|8200|5.52
1336397400|2012-05-07 13:30:00|5.41|5.56|5.41|5.49|3500|5.49
1336483800|2012-05-08 13:30:00|5.46|5.46|5.23|5.32|18200|5.32
1336570200|2012-05-09 13:30:00|5.4|5.46|5.27|5.45|4100|5.45
1336656600|2012-05-10 13:30:00|5.42|5.48|5.36|5.38|3500|5.38
1336743000|2012-05-11 13:30:00|5.35|5.46|5.3|5.39|14300|5.39
1337002200|2012-05-14 13:30:00|5.19|5.36|5.03|5.11|35000|5.11
1337088600|2012-05-15 13:30:00|5.11|5.24|4.81|4.84|41100|4.84
1337175000|2012-05-16 13:30:00|4.94|4.94|4.5|4.62|102000|4.62
1337261400|2012-05-17 13:30:00|4.6|4.75|4.43|4.53|35800|4.53
1337347800|2012-05-18 13:30:00|4.39|4.45|4.25|4.33|99000|4.33
1337607000|2012-05-21 13:30:00|4.14|4.71|4.14|4.5|70500|4.5
1337693400|2012-05-22 13:30:00|5.45|5.86|4.85|5.44|133800|5.44
1337779800|2012-05-23 13:30:00|5.4|5.85|5.33|5.82|41200|5.82
1337866200|2012-05-24 13:30:00|5.85|5.9|5.44|5.66|113200|5.66
1337952600|2012-05-25 13:30:00|5.56|5.69|5.43|5.44|27100|5.44
1338298200|2012-05-29 13:30:00|5.59|5.75|5.35|5.57|66600|5.57
1338384600|2012-05-30 13:30:00|5.64|5.7|5.49|5.61|29700|5.61
1338471000|2012-05-31 13:30:00|5.5|5.7|5.3|5.7|34300|5.7
1338557400|2012-06-01 13:30:00|5.49|5.89|5.42|5.43|20200|5.43
1338816600|2012-06-04 13:30:00|5.39|5.44|5.31|5.39|15600|5.39
1338903000|2012-06-05 13:30:00|5.5|5.5|5.17|5.3|10100|5.3
1338989400|2012-06-06 13:30:00|5.48|5.48|5.32|5.32|1200|5.32
1339075800|2012-06-07 13:30:00|5.5|5.5|5.18|5.28|8600|5.28
1339162200|2012-06-08 13:30:00|5.2|5.56|5.16|5.55|18600|5.55
1339421400|2012-06-11 13:30:00|5.42|5.55|5.3|5.48|14100|5.48
1339507800|2012-06-12 13:30:00|5.5|5.73|5.5|5.64|18700|5.64
1339594200|2012-06-13 13:30:00|5.68|5.73|5.31|5.48|12000|5.48
1339680600|2012-06-14 13:30:00|5.53|5.62|5.36|5.59|38300|5.59
1339767000|2012-06-15 13:30:00|5.5|5.64|5.18|5.59|67400|5.59
1340026200|2012-06-18 13:30:00|5.68|5.7|5.33|5.34|16700|5.34
1340112600|2012-06-19 13:30:00|5.57|5.57|5.36|5.4|5900|5.4
1340199000|2012-06-20 13:30:00|5.5|5.54|5.4|5.46|3400|5.46
1340285400|2012-06-21 13:30:00|5.55|5.6|5.4|5.44|5400|5.44
1340371800|2012-06-22 13:30:00|5.48|5.49|5.22|5.4|12300|5.4
1340631000|2012-06-25 13:30:00|5.18|5.46|4.62|5.46|52500|5.46
1340717400|2012-06-26 13:30:00|5.39|5.39|5.16|5.39|6700|5.39
1340803800|2012-06-27 13:30:00|5.36|5.4|5.21|5.32|4500|5.32
1340890200|2012-06-28 13:30:00|5.24|5.39|5.05|5.3|11600|5.3
1340976600|2012-06-29 13:30:00|5.27|5.59|5.17|5.5|12600|5.5
1341235800|2012-07-02 13:30:00|5.36|5.36|5.16|5.3|9700|5.3
1341322200|2012-07-03 13:30:00|5.29|5.5|5.29|5.45|5000|5.45
1341495000|2012-07-05 13:30:00|5.35|5.49|5.24|5.48|16900|5.48
1341581400|2012-07-06 13:30:00|5.4|5.44|5.35|5.4|4000|5.4
1341840600|2012-07-09 13:30:00|5.46|5.6|5.37|5.58|7100|5.58
1341927000|2012-07-10 13:30:00|5.48|5.51|5.29|5.4|13100|5.4
1342013400|2012-07-11 13:30:00|5.3|5.55|5.25|5.54|10000|5.54
1342099800|2012-07-12 13:30:00|5.31|5.56|5.3|5.35|15900|5.35
1342186200|2012-07-13 13:30:00|5.32|5.37|5.16|5.19|7700|5.19
1342445400|2012-07-16 13:30:00|5.22|5.45|5.01|5.36|14800|5.36
1342531800|2012-07-17 13:30:00|5.19|5.27|5|5.02|58100|5.02
1342618200|2012-07-18 13:30:00|5.05|5.08|4.7|4.91|49700|4.91
1342704600|2012-07-19 13:30:00|4.9|4.91|4.5|4.53|56900|4.53
1342791000|2012-07-20 13:30:00|4.5|4.98|4.5|4.95|29800|4.95
1343050200|2012-07-23 13:30:00|4.99|5.05|4.51|4.6|27600|4.6
1343136600|2012-07-24 13:30:00|4.64|4.83|4.31|4.58|25500|4.58
1343223000|2012-07-25 13:30:00|4.54|5.24|4.54|4.67|24600|4.67
1343309400|2012-07-26 13:30:00|5.18|5.18|4.56|4.73|46000|4.73
1343395800|2012-07-27 13:30:00|4.64|4.99|4.57|4.75|24000|4.75
1343655000|2012-07-30 13:30:00|5|5.1|4.79|5.1|22700|5.1
1343741400|2012-07-31 13:30:00|5|5.5|4.8|5.36|43100|5.36
1343827800|2012-08-01 13:30:00|5.25|5.35|5.1|5.18|15000|5.18
1343914200|2012-08-02 13:30:00|5.15|5.22|4.7|4.88|4000|4.88
1344000600|2012-08-03 13:30:00|5.4|5.4|5.1|5.28|11100|5.28
1344259800|2012-08-06 13:30:00|4.8|5.43|4.8|5.3|12200|5.3
1344346200|2012-08-07 13:30:00|5.29|5.29|4.77|5.02|14700|5.02
1344432600|2012-08-08 13:30:00|5.02|5.22|4.82|5.04|13000|5.04
1344519000|2012-08-09 13:30:00|5.04|5.3|5.04|5.1|9300|5.1
1344605400|2012-08-10 13:30:00|4.93|5.14|4.83|5.13|19500|5.13
1344864600|2012-08-13 13:30:00|5.1|5.58|5.1|5.42|79500|5.42
1344951000|2012-08-14 13:30:00|5.69|5.69|5.2|5.39|21100|5.39
1345037400|2012-08-15 13:30:00|5.59|5.59|5.36|5.56|15900|5.56
1345123800|2012-08-16 13:30:00|5.56|5.72|5.27|5.6|19700|5.6
1345210200|2012-08-17 13:30:00|5.6|5.62|5.5|5.6|21200|5.6
1345469400|2012-08-20 13:30:00|5.6|5.89|5.51|5.77|19500|5.77
1345555800|2012-08-21 13:30:00|5.76|5.76|5.06|5.39|20000|5.39
1345642200|2012-08-22 13:30:00|4.76|5.48|4.75|5.24|26200|5.24
1345728600|2012-08-23 13:30:00|4.91|5.5|4.91|5.28|25500|5.28
1345815000|2012-08-24 13:30:00|5.3|5.51|5.07|5.26|35300|5.26
1346074200|2012-08-27 13:30:00|5.11|5.18|4.9|4.97|15300|4.97
1346160600|2012-08-28 13:30:00|5|5.18|5|5.1|2800|5.1
1346247000|2012-08-29 13:30:00|4.95|5.24|4.91|5.09|10600|5.09
1346333400|2012-08-30 13:30:00|4.95|5.25|4.95|5.19|9700|5.19
1346419800|2012-08-31 13:30:00|5.06|5.19|5|5.11|27000|5.11
1346765400|2012-09-04 13:30:00|5.05|5.07|4.75|4.79|81200|4.79
1346851800|2012-09-05 13:30:00|4.84|4.85|4.6|4.76|43800|4.76
1346938200|2012-09-06 13:30:00|4.87|5|4.63|4.98|37600|4.98
1347024600|2012-09-07 13:30:00|4.9|4.9|4.67|4.7|62300|4.7
1347283800|2012-09-10 13:30:00|4.84|4.96|4.63|4.71|53200|4.71
1347370200|2012-09-11 13:30:00|4.76|4.81|4.6|4.77|48900|4.77
1347456600|2012-09-12 13:30:00|4.7|4.93|4.7|4.88|24600|4.88
1347543000|2012-09-13 13:30:00|4.87|5.04|4.8|4.95|51300|4.95
1347629400|2012-09-14 13:30:00|5.05|5.05|4.81|4.93|32600|4.93
1347888600|2012-09-17 13:30:00|4.99|5.25|4.96|5.25|20300|5.25
1347975000|2012-09-18 13:30:00|5.2|5.25|4.99|5.03|36500|5.03
1348061400|2012-09-19 13:30:00|5.04|5.3|5|5.06|43900|5.06
1348147800|2012-09-20 13:30:00|5|5.09|4.75|4.8|322600|4.8
1348234200|2012-09-21 13:30:00|4.94|5.06|4.81|4.98|39500|4.98
1348493400|2012-09-24 13:30:00|5|5.3|4.83|4.97|23800|4.97
1348579800|2012-09-25 13:30:00|5|5.22|4.82|4.87|23600|4.87
1348666200|2012-09-26 13:30:00|4.92|5.03|4.88|4.99|4500|4.99
1348752600|2012-09-27 13:30:00|5|5.1|4.94|5|20100|5
1348839000|2012-09-28 13:30:00|5.02|5.1|4.98|5.02|14400|5.02
1349098200|2012-10-01 13:30:00|4.92|5.24|4.9|4.9|27600|4.9
1349184600|2012-10-02 13:30:00|4.98|5.02|4.98|5.01|3400|5.01
1349271000|2012-10-03 13:30:00|5.04|5.04|4.94|4.97|19600|4.97
1349357400|2012-10-04 13:30:00|4.94|5.05|4.82|4.82|21800|4.82
1349443800|2012-10-05 13:30:00|4.89|4.99|4.8|4.89|78700|4.89
1349703000|2012-10-08 13:30:00|4.88|5|4.8|4.84|77100|4.84
1349789400|2012-10-09 13:30:00|4.89|4.92|4.8|4.8|6300|4.8
1349875800|2012-10-10 13:30:00|4.76|4.81|4.61|4.64|35400|4.64
1349962200|2012-10-11 13:30:00|4.59|4.8|4.59|4.7|67200|4.7
1350048600|2012-10-12 13:30:00|4.72|4.8|4.55|4.65|44500|4.65
1350307800|2012-10-15 13:30:00|4.69|4.82|4.47|4.47|25700|4.47
1350394200|2012-10-16 13:30:00|4.68|4.68|4.46|4.46|91800|4.46
1350480600|2012-10-17 13:30:00|4.57|4.99|4.53|4.84|14500|4.84
1350567000|2012-10-18 13:30:00|4.68|4.97|4.58|4.82|15800|4.82
1350653400|2012-10-19 13:30:00|4.82|5.18|4.69|5.09|50300|5.09
1350912600|2012-10-22 13:30:00|5.01|5.18|5.01|5.08|28400|5.08
1350999000|2012-10-23 13:30:00|5.05|5.07|5.05|5.07|1700|5.07
1351085400|2012-10-24 13:30:00|5.18|5.18|4.96|5|5900|5
1351171800|2012-10-25 13:30:00|4.94|4.94|4.87|4.9|49200|4.9
1351258200|2012-10-26 13:30:00|5|5.09|4.83|4.83|3900|4.83
1351690200|2012-10-31 13:30:00|4.75|4.9|4.75|4.88|3900|4.88
1351776600|2012-11-01 13:30:00|4.89|5.04|4.8|4.8|7800|4.8
1351863000|2012-11-02 13:30:00|4.82|5.03|4.82|5.02|10500|5.02
1352125800|2012-11-05 14:30:00|4.92|4.92|4.56|4.73|48100|4.73
1352212200|2012-11-06 14:30:00|4.73|4.97|4.72|4.96|24100|4.96
1352298600|2012-11-07 14:30:00|4.95|4.98|4.89|4.91|15800|4.91
1352385000|2012-11-08 14:30:00|4.77|4.87|4.75|4.8|3900|4.8
1352471400|2012-11-09 14:30:00|4.74|4.88|4.74|4.86|2000|4.86
1352730600|2012-11-12 14:30:00|4.8|5.02|4.8|5.02|5900|5.02
1352817000|2012-11-13 14:30:00|4.81|4.81|4.78|4.78|3300|4.78
1352903400|2012-11-14 14:30:00|4.64|4.89|4.64|4.8|1400|4.8
1352989800|2012-11-15 14:30:00|4.84|4.94|4.66|4.72|11200|4.72
1353076200|2012-11-16 14:30:00|4.68|4.78|4.63|4.77|9200|4.77
1353335400|2012-11-19 14:30:00|4.55|5|4.55|4.99|12700|4.99
1353421800|2012-11-20 14:30:00|4.61|4.73|4.5|4.55|70900|4.55
1353508200|2012-11-21 14:30:00|4.53|4.57|4.03|4.09|153000|4.09
1353681000|2012-11-23 14:30:00|4.56|4.57|4.1|4.13|75900|4.13
1353940200|2012-11-26 14:30:00|4.02|4.19|4.01|4.09|131200|4.09
1354026600|2012-11-27 14:30:00|4|4.1|3.99|4.09|36000|4.09
1354113000|2012-11-28 14:30:00|4.07|4.1|4|4.08|35900|4.08
1354199400|2012-11-29 14:30:00|4.04|4.09|4.01|4.02|19200|4.02
1354285800|2012-11-30 14:30:00|4.02|4.04|3.97|4|64600|4
1354545000|2012-12-03 14:30:00|4.08|4.08|3.89|3.94|114700|3.94
1354631400|2012-12-04 14:30:00|3.99|4.07|3.93|3.95|233600|3.95
1354717800|2012-12-05 14:30:00|3.96|4.05|3.93|3.95|86100|3.95
1354804200|2012-12-06 14:30:00|4|4.06|3.93|3.95|48600|3.95
1354890600|2012-12-07 14:30:00|3.95|3.96|3.85|3.85|76700|3.85
1355149800|2012-12-10 14:30:00|3.89|3.97|3.85|3.86|38900|3.86
1355236200|2012-12-11 14:30:00|3.86|3.92|3.65|3.7|104700|3.7
1355322600|2012-12-12 14:30:00|3.7|3.79|3.6|3.67|115400|3.67
1355409000|2012-12-13 14:30:00|3.7|3.78|3.6|3.69|102100|3.69
1355495400|2012-12-14 14:30:00|3.64|3.72|3.55|3.69|98600|3.69
1355754600|2012-12-17 14:30:00|3.65|3.76|3.61|3.66|181100|3.66
1355841000|2012-12-18 14:30:00|3.6|3.84|3.6|3.8|150500|3.8
1355927400|2012-12-19 14:30:00|3.83|3.83|3.7|3.76|169600|3.76
1356013800|2012-12-20 14:30:00|3.68|3.82|3.66|3.71|106500|3.71
1356100200|2012-12-21 14:30:00|3.65|3.75|3.65|3.66|39200|3.66
1356359400|2012-12-24 14:30:00|3.69|3.7|3.64|3.65|6500|3.65
1356532200|2012-12-26 14:30:00|3.7|3.75|3.6|3.63|211200|3.63
1356618600|2012-12-27 14:30:00|3.63|3.75|3.56|3.68|108400|3.68
1356705000|2012-12-28 14:30:00|3.73|3.73|3.65|3.69|58100|3.69
1356964200|2012-12-31 14:30:00|3.66|3.79|3.66|3.7|54100|3.7
1357137000|2013-01-02 14:30:00|3.73|3.94|3.7|3.84|187200|3.84
1357223400|2013-01-03 14:30:00|3.8|3.95|3.7|3.71|169900|3.71
1357309800|2013-01-04 14:30:00|3.7|3.84|3.66|3.71|68100|3.71
1357569000|2013-01-07 14:30:00|3.69|3.79|3.65|3.67|142400|3.67
1357655400|2013-01-08 14:30:00|3.65|3.78|3.65|3.69|71100|3.69
1357741800|2013-01-09 14:30:00|3.66|3.85|3.66|3.81|312500|3.81
1357828200|2013-01-10 14:30:00|3.81|4.15|3.73|4|177900|4
1357914600|2013-01-11 14:30:00|4.08|4.08|3.92|4.03|100700|4.03
1358173800|2013-01-14 14:30:00|3.96|4.17|3.96|4.02|102000|4.02
1358260200|2013-01-15 14:30:00|4.01|4.06|3.98|4.05|39600|4.05
1358346600|2013-01-16 14:30:00|4|4.12|3.87|3.89|107600|3.89
1358433000|2013-01-17 14:30:00|3.85|4.04|3.85|4.01|86300|4.01
1358519400|2013-01-18 14:30:00|4.01|4.1|3.98|3.99|66500|3.99
1358865000|2013-01-22 14:30:00|4.02|4.15|3.98|4.06|114300|4.06
1358951400|2013-01-23 14:30:00|4.03|4.29|4.01|4.15|151900|4.15
1359037800|2013-01-24 14:30:00|4.19|4.29|4.19|4.25|55900|4.25
1359124200|2013-01-25 14:30:00|4.22|4.36|4.21|4.32|67000|4.32
1359383400|2013-01-28 14:30:00|4.22|4.25|4.07|4.08|34000|4.08
1359469800|2013-01-29 14:30:00|4.06|4.15|3.95|4|55500|4
1359556200|2013-01-30 14:30:00|4.05|4.07|3.82|3.85|53500|3.85
1359642600|2013-01-31 14:30:00|3.82|3.93|3.72|3.8|111900|3.8
1359729000|2013-02-01 14:30:00|3.76|3.91|3.76|3.89|9100|3.89
1359988200|2013-02-04 14:30:00|3.91|3.93|3.82|3.87|12400|3.87
1360074600|2013-02-05 14:30:00|3.82|3.85|3.73|3.74|52000|3.74
1360161000|2013-02-06 14:30:00|3.8|3.82|3.74|3.77|72700|3.77
1360247400|2013-02-07 14:30:00|3.77|3.81|3.73|3.78|53300|3.78
1360333800|2013-02-08 14:30:00|3.75|3.76|3.72|3.72|37200|3.72
1360593000|2013-02-11 14:30:00|3.7|3.76|3.7|3.73|7200|3.73
1360679400|2013-02-12 14:30:00|3.73|3.87|3.73|3.8|4400|3.8
1360765800|2013-02-13 14:30:00|3.87|3.89|3.75|3.8|36300|3.8
1360852200|2013-02-14 14:30:00|3.74|3.8|3.74|3.75|19400|3.75
1360938600|2013-02-15 14:30:00|3.73|3.83|3.71|3.74|23800|3.74
1361284200|2013-02-19 14:30:00|3.74|3.81|3.7|3.76|71900|3.76
1361370600|2013-02-20 14:30:00|3.72|3.75|3.6|3.64|83800|3.64
1361457000|2013-02-21 14:30:00|3.62|3.64|3.5|3.55|111500|3.55
1361543400|2013-02-22 14:30:00|3.55|3.62|3.55|3.6|15100|3.6
1361802600|2013-02-25 14:30:00|3.6|3.64|3.53|3.53|65300|3.53
1361889000|2013-02-26 14:30:00|3.53|3.62|3.52|3.6|13900|3.6
1361975400|2013-02-27 14:30:00|3.63|3.64|3.51|3.55|16800|3.55
1362061800|2013-02-28 14:30:00|3.55|3.58|3.53|3.54|14400|3.54
1362148200|2013-03-01 14:30:00|3.54|3.64|3.54|3.59|20100|3.59
1362407400|2013-03-04 14:30:00|3.58|3.62|3.58|3.6|33600|3.6
1362493800|2013-03-05 14:30:00|3.6|3.63|3.58|3.63|31000|3.63
1362580200|2013-03-06 14:30:00|3.64|3.84|3.61|3.8|63400|3.8
1362666600|2013-03-07 14:30:00|3.8|3.82|3.75|3.8|24600|3.8
1362753000|2013-03-08 14:30:00|3.8|3.82|3.74|3.8|43700|3.8
1363008600|2013-03-11 13:30:00|3.8|4.04|3.76|4.01|148800|4.01
1363095000|2013-03-12 13:30:00|4.04|4.04|3.85|3.94|34700|3.94
1363181400|2013-03-13 13:30:00|3.94|3.98|3.9|3.91|36400|3.91
1363267800|2013-03-14 13:30:00|3.89|3.91|3.85|3.88|51700|3.88
1363354200|2013-03-15 13:30:00|3.87|3.87|3.75|3.82|50500|3.82
1363613400|2013-03-18 13:30:00|3.8|3.87|3.8|3.87|40900|3.87
1363699800|2013-03-19 13:30:00|3.87|3.88|3.86|3.86|51000|3.86
1363786200|2013-03-20 13:30:00|3.85|3.89|3.85|3.85|36400|3.85
1363872600|2013-03-21 13:30:00|3.85|3.9|3.84|3.9|50900|3.9
1363959000|2013-03-22 13:30:00|3.9|3.96|3.85|3.92|65900|3.92
1364218200|2013-03-25 13:30:00|3.92|3.92|3.85|3.85|26900|3.85
1364304600|2013-03-26 13:30:00|3.87|3.87|3.69|3.73|9500|3.73
1364391000|2013-03-27 13:30:00|3.73|3.73|3.56|3.73|43000|3.73
1364477400|2013-03-28 13:30:00|3.73|3.73|3.61|3.64|6900|3.64
1364823000|2013-04-01 13:30:00|3.64|3.64|3.59|3.62|9800|3.62
1364909400|2013-04-02 13:30:00|3.56|3.79|3.56|3.79|7100|3.79
1364995800|2013-04-03 13:30:00|3.81|3.81|3.61|3.65|36400|3.65
1365082200|2013-04-04 13:30:00|3.68|3.84|3.68|3.71|8200|3.71
1365168600|2013-04-05 13:30:00|3.71|3.71|3.57|3.57|13600|3.57
1365427800|2013-04-08 13:30:00|3.7|3.74|3.66|3.72|32100|3.72
1365514200|2013-04-09 13:30:00|3.78|3.84|3.72|3.83|56300|3.83
1365600600|2013-04-10 13:30:00|3.6|3.65|3.5|3.55|75800|3.55
1365687000|2013-04-11 13:30:00|3.54|3.69|3.54|3.61|57200|3.61
1365773400|2013-04-12 13:30:00|3.57|3.69|3.57|3.69|31000|3.69
1366032600|2013-04-15 13:30:00|3.56|3.69|3.53|3.67|35400|3.67
1366119000|2013-04-16 13:30:00|3.52|3.75|3.52|3.7|24100|3.7
1366205400|2013-04-17 13:30:00|3.75|3.79|3.65|3.76|25600|3.76
1366291800|2013-04-18 13:30:00|3.78|3.78|3.65|3.65|32800|3.65
1366378200|2013-04-19 13:30:00|3.63|3.65|3.56|3.56|7700|3.56
1366637400|2013-04-22 13:30:00|3.59|3.59|3.5|3.55|12000|3.55
1366723800|2013-04-23 13:30:00|3.54|3.7|3.54|3.58|57800|3.58
1366810200|2013-04-24 13:30:00|3.64|3.64|3.57|3.57|3700|3.57
1366896600|2013-04-25 13:30:00|3.65|3.72|3.59|3.64|124200|3.64
1366983000|2013-04-26 13:30:00|3.66|3.75|3.64|3.75|8800|3.75
1367242200|2013-04-29 13:30:00|3.79|3.79|3.75|3.79|12100|3.79
1367328600|2013-04-30 13:30:00|3.75|3.84|3.74|3.82|8500|3.82
1367415000|2013-05-01 13:30:00|3.79|3.85|3.77|3.83|19200|3.83
1367501400|2013-05-02 13:30:00|3.79|3.79|3.62|3.67|6400|3.67
1367587800|2013-05-03 13:30:00|3.74|3.77|3.7|3.73|38000|3.73
1367847000|2013-05-06 13:30:00|3.73|3.89|3.73|3.88|25400|3.88
1367933400|2013-05-07 13:30:00|3.89|3.98|3.75|3.92|54100|3.92
1368019800|2013-05-08 13:30:00|3.92|4|3.92|3.99|19900|3.99
1368106200|2013-05-09 13:30:00|3.99|4.45|3.99|4.41|125400|4.41
1368192600|2013-05-10 13:30:00|4.35|4.5|4.32|4.45|62600|4.45
1368451800|2013-05-13 13:30:00|4.33|4.38|4.26|4.29|42900|4.29
1368538200|2013-05-14 13:30:00|4.3|4.46|4.24|4.46|51400|4.46
1368624600|2013-05-15 13:30:00|4.39|4.4|4.28|4.39|18100|4.39
1368711000|2013-05-16 13:30:00|3.9|4.39|3.9|4.29|32500|4.29
1368797400|2013-05-17 13:30:00|4.21|4.4|3.91|4.07|15900|4.07
1369056600|2013-05-20 13:30:00|4.03|4.3|4.03|4.23|50200|4.23
1369143000|2013-05-21 13:30:00|4.27|4.98|4.27|4.8|256900|4.8
1369229400|2013-05-22 13:30:00|4.74|4.92|4.54|4.85|92700|4.85
1369315800|2013-05-23 13:30:00|4.76|4.88|4.58|4.75|38800|4.75
1369402200|2013-05-24 13:30:00|4.63|4.78|4.6|4.64|20900|4.64
1369747800|2013-05-28 13:30:00|4.52|4.84|4.51|4.84|90900|4.84
1369834200|2013-05-29 13:30:00|4.8|5.13|4.8|5.09|195300|5.09
1369920600|2013-05-30 13:30:00|5.15|5.21|4.54|4.6|156100|4.6
1370007000|2013-05-31 13:30:00|4.51|4.7|4.45|4.57|68700|4.57
1370266200|2013-06-03 13:30:00|4.5|4.57|4.36|4.45|42600|4.45
1370352600|2013-06-04 13:30:00|4.39|4.41|4.25|4.31|52600|4.31
1370439000|2013-06-05 13:30:00|4.26|4.27|4.14|4.16|35800|4.16
1370525400|2013-06-06 13:30:00|4.16|4.43|4.16|4.43|17000|4.43
1370611800|2013-06-07 13:30:00|4.34|4.4|4.26|4.3|21600|4.3
1370871000|2013-06-10 13:30:00|4.25|4.42|4.25|4.32|35500|4.32
1370957400|2013-06-11 13:30:00|4.34|4.34|4.25|4.3|23200|4.3
1371043800|2013-06-12 13:30:00|4.31|4.34|4.23|4.31|34400|4.31
1371130200|2013-06-13 13:30:00|4.27|4.27|4.11|4.22|57800|4.22
1371216600|2013-06-14 13:30:00|4.28|4.28|4.12|4.15|26000|4.15
1371475800|2013-06-17 13:30:00|4.18|4.18|4.1|4.11|24400|4.11
1371562200|2013-06-18 13:30:00|4.15|4.17|4.13|4.13|4000|4.13
1371648600|2013-06-19 13:30:00|4.17|4.17|4.09|4.12|16300|4.12
1371735000|2013-06-20 13:30:00|4.07|4.12|3.81|3.86|95200|3.86
1371821400|2013-06-21 13:30:00|3.9|3.96|3.87|3.91|24300|3.91
1372080600|2013-06-24 13:30:00|3.82|3.86|3.77|3.83|34300|3.83
1372167000|2013-06-25 13:30:00|3.96|4.02|3.9|3.9|39300|3.9
1372253400|2013-06-26 13:30:00|3.91|4.03|3.83|3.9|81300|3.9
1372339800|2013-06-27 13:30:00|3.95|4|3.87|4|50100|4
1372426200|2013-06-28 13:30:00|3.97|4.1|3.9|4.05|40400|4.05
1372685400|2013-07-01 13:30:00|3.98|4.04|3.75|4|109500|4
1372771800|2013-07-02 13:30:00|3.89|4.21|3.89|4.01|18600|4.01
1372858200|2013-07-03 13:30:00|3.96|3.96|3.93|3.95|10800|3.95
1373031000|2013-07-05 13:30:00|3.95|3.98|3.93|3.93|14800|3.93
1373290200|2013-07-08 13:30:00|3.9|3.9|3.82|3.83|10800|3.83
1373376600|2013-07-09 13:30:00|3.81|3.91|3.81|3.85|35400|3.85
1373463000|2013-07-10 13:30:00|3.81|3.87|3.81|3.85|5100|3.85
1373549400|2013-07-11 13:30:00|3.96|4.07|3.81|3.89|31900|3.89
1373635800|2013-07-12 13:30:00|3.9|3.97|3.88|3.92|22200|3.92
1373895000|2013-07-15 13:30:00|4.01|4.14|3.97|4.05|73400|4.05
1373981400|2013-07-16 13:30:00|4.09|4.11|3.96|4.05|72200|4.05
1374067800|2013-07-17 13:30:00|3.99|4.1|3.99|3.99|19900|3.99
1374154200|2013-07-18 13:30:00|3.97|4.31|3.97|4.23|27000|4.23
1374240600|2013-07-19 13:30:00|4.2|4.2|4.19|4.19|1100|4.19
1374499800|2013-07-22 13:30:00|4.12|4.37|4.12|4.31|31900|4.31
1374586200|2013-07-23 13:30:00|4.36|4.42|4.26|4.38|38900|4.38
1374672600|2013-07-24 13:30:00|4.4|4.57|4.33|4.5|60400|4.5
1374759000|2013-07-25 13:30:00|4.57|4.79|4.57|4.63|81300|4.63
1374845400|2013-07-26 13:30:00|4.69|4.71|4.52|4.55|95600|4.55
1375104600|2013-07-29 13:30:00|4.5|4.51|4.27|4.35|51800|4.35
1375191000|2013-07-30 13:30:00|4.47|4.47|4.26|4.38|34000|4.38
1375277400|2013-07-31 13:30:00|4.38|4.5|4.28|4.38|70700|4.38
1375363800|2013-08-01 13:30:00|4.39|4.39|4.22|4.37|43400|4.37
1375450200|2013-08-02 13:30:00|4.37|4.48|4.37|4.4|67900|4.4
1375709400|2013-08-05 13:30:00|4.49|4.79|4.44|4.67|170900|4.67
1375795800|2013-08-06 13:30:00|4.73|4.99|4.7|4.71|132100|4.71
1375882200|2013-08-07 13:30:00|4.75|4.84|4.56|4.63|98500|4.63
1375968600|2013-08-08 13:30:00|4.64|4.78|4.64|4.66|50700|4.66
1376055000|2013-08-09 13:30:00|4.66|4.79|4.55|4.63|35600|4.63
1376314200|2013-08-12 13:30:00|4.67|4.67|4.64|4.64|12300|4.64
1376400600|2013-08-13 13:30:00|4.89|5.37|4.83|5.27|269300|5.27
1376487000|2013-08-14 13:30:00|5.37|6.4|5.35|6|456300|6
1376573400|2013-08-15 13:30:00|5.74|5.85|5.26|5.54|172100|5.54
1376659800|2013-08-16 13:30:00|5.66|5.66|5.3|5.33|109900|5.33
1376919000|2013-08-19 13:30:00|5.55|6.05|5.35|5.43|222600|5.43
1377005400|2013-08-20 13:30:00|5.66|5.85|5.35|5.48|254000|5.48
1377091800|2013-08-21 13:30:00|5.4|5.47|5.15|5.2|102600|5.2
1377178200|2013-08-22 13:30:00|5.33|5.33|5.02|5.15|174700|5.15
1377264600|2013-08-23 13:30:00|5.13|5.21|5.02|5.21|84900|5.21
1377523800|2013-08-26 13:30:00|5.2|5.21|5.04|5.11|76200|5.11
1377610200|2013-08-27 13:30:00|5.1|5.1|4.95|4.95|118100|4.95
1377696600|2013-08-28 13:30:00|4.95|5|4.9|4.9|48900|4.9
1377783000|2013-08-29 13:30:00|4.95|4.96|4.79|4.82|64500|4.82
1377869400|2013-08-30 13:30:00|4.85|4.85|4.48|4.48|73200|4.48
1378215000|2013-09-03 13:30:00|4.58|4.67|4.38|4.46|110900|4.46
1378301400|2013-09-04 13:30:00|4.51|5.04|4.37|5|183700|5
1378387800|2013-09-05 13:30:00|5|5|4.81|5|97800|5
1378474200|2013-09-06 13:30:00|4.95|5.24|4.93|5.02|84200|5.02
1378733400|2013-09-09 13:30:00|4.99|5.28|4.99|5.05|69600|5.05
1378819800|2013-09-10 13:30:00|5.01|5.19|4.88|5.01|213400|5.01
1378906200|2013-09-11 13:30:00|4.97|5.07|4.94|5.03|32900|5.03
1378992600|2013-09-12 13:30:00|5|5|4.92|5|41600|5
1379079000|2013-09-13 13:30:00|4.99|5.14|4.78|5.09|65400|5.09
1379338200|2013-09-16 13:30:00|5.14|5.14|5.05|5.08|92700|5.08
1379424600|2013-09-17 13:30:00|5.05|5.12|5|5.03|91300|5.03
1379511000|2013-09-18 13:30:00|5|5.07|4.9|5|95800|5
1379597400|2013-09-19 13:30:00|5|5.12|4.95|5.05|51900|5.05
1379683800|2013-09-20 13:30:00|5.13|5.13|4.86|4.98|139200|4.98
1379943000|2013-09-23 13:30:00|5|5.1|4.95|5.04|213300|5.04
1380029400|2013-09-24 13:30:00|5.02|5.1|4.99|5.03|137400|5.03
1380115800|2013-09-25 13:30:00|5.02|5.75|5|5.68|286700|5.68
1380202200|2013-09-26 13:30:00|5.7|6.36|5.7|5.95|466800|5.95
1380288600|2013-09-27 13:30:00|5.9|6.2|5.64|5.99|181900|5.99
1380547800|2013-09-30 13:30:00|5.9|6.12|5.9|5.95|85700|5.95
1380634200|2013-10-01 13:30:00|5.96|6.02|5.9|6|93900|6
1380720600|2013-10-02 13:30:00|6|6.61|5.95|6.5|369000|6.5
1380807000|2013-10-03 13:30:00|6.59|7.4|6.49|7.33|855200|7.33
1380893400|2013-10-04 13:30:00|7.4|8.35|7.4|8.29|1477300|8.29
1381152600|2013-10-07 13:30:00|8.32|8.93|7.88|8.1|1247100|8.1
1381239000|2013-10-08 13:30:00|8.06|8.25|7.33|7.63|719400|7.63
1381325400|2013-10-09 13:30:00|7.63|7.8|7.31|7.71|292500|7.71
1381411800|2013-10-10 13:30:00|8.13|8.15|7.7|7.75|212000|7.75
1381498200|2013-10-11 13:30:00|7.84|8.35|7.8|8.08|306900|8.08
1381757400|2013-10-14 13:30:00|8|9.31|7.87|9.23|1219100|9.23
1381843800|2013-10-15 13:30:00|9.03|10|8.54|9.18|1968100|9.18
1381930200|2013-10-16 13:30:00|9.2|9.49|8.65|8.72|607800|8.72
1382016600|2013-10-17 13:30:00|8.7|9.25|8.58|9.01|487500|9.01
1382103000|2013-10-18 13:30:00|9.19|10.01|9.19|9.73|1239500|9.73
1382362200|2013-10-21 13:30:00|10.03|10.64|9.7|9.81|852000|9.81
1382448600|2013-10-22 13:30:00|9.8|9.9|9.05|9.58|374600|9.58
1382535000|2013-10-23 13:30:00|9.48|9.49|8.9|8.91|529200|8.91
1382621400|2013-10-24 13:30:00|8.9|9.26|8.32|8.61|710100|8.61
1382707800|2013-10-25 13:30:00|8.5|8.53|7.53|7.59|768200|7.59
1382967000|2013-10-28 13:30:00|7.47|7.5|6.54|6.71|815900|6.71
1383053400|2013-10-29 13:30:00|6.72|7.24|6.51|6.99|701600|6.99
1383139800|2013-10-30 13:30:00|7.01|7.25|6.76|6.83|450700|6.83
1383226200|2013-10-31 13:30:00|6.79|6.98|6.62|6.83|206100|6.83
1383312600|2013-11-01 13:30:00|6.97|7.5|6.84|7.32|460300|7.32
1383575400|2013-11-04 14:30:00|7.34|7.5|7.12|7.23|384600|7.23
1383661800|2013-11-05 14:30:00|7.29|8.18|7.2|8.08|524100|8.08
1383748200|2013-11-06 14:30:00|7.86|8.02|7.32|7.35|445500|7.35
1383834600|2013-11-07 14:30:00|7.49|7.78|7.08|7.36|346400|7.36
1383921000|2013-11-08 14:30:00|7.25|7.49|7.05|7.09|267800|7.09
1384180200|2013-11-11 14:30:00|7.07|7.84|7.07|7.52|389300|7.52
1384266600|2013-11-12 14:30:00|7.53|7.79|7.15|7.25|186600|7.25
1384353000|2013-11-13 14:30:00|7.31|7.79|7.3|7.73|322800|7.73
1384439400|2013-11-14 14:30:00|7.75|8.29|7.6|8.04|521500|8.04
1384525800|2013-11-15 14:30:00|8.05|8.77|8.05|8.67|469600|8.67
1384785000|2013-11-18 14:30:00|9.08|9.08|8.45|8.63|768500|8.63
1384871400|2013-11-19 14:30:00|7|7.5|7|7|1477300|7
1384957800|2013-11-20 14:30:00|7.13|7.42|7|7.38|481200|7.38
1385044200|2013-11-21 14:30:00|7.15|7.34|7.06|7.13|354000|7.13
1385130600|2013-11-22 14:30:00|7|7.24|6.8|7.21|427200|7.21
1385389800|2013-11-25 14:30:00|7.06|7.22|6.82|7|282900|7
1385476200|2013-11-26 14:30:00|7|7.1|6.82|7.01|208500|7.01
1385562600|2013-11-27 14:30:00|6.93|7.22|6.93|7.2|185300|7.2
1385735400|2013-11-29 14:30:00|7.3|7.62|7.07|7.45|161400|7.45
1385994600|2013-12-02 14:30:00|7.5|7.5|7.1|7.35|161400|7.35
1386081000|2013-12-03 14:30:00|7.24|7.56|7.2|7.35|141300|7.35
1386167400|2013-12-04 14:30:00|7.25|7.75|7.25|7.72|208500|7.72
1386253800|2013-12-05 14:30:00|7.51|7.77|7.5|7.62|170100|7.62
1386340200|2013-12-06 14:30:00|7.62|7.62|7.43|7.48|105800|7.48
1386599400|2013-12-09 14:30:00|7.43|7.48|7.26|7.34|131200|7.34
1386685800|2013-12-10 14:30:00|7.33|7.33|7.1|7.14|95400|7.14
1386772200|2013-12-11 14:30:00|7.1|7.68|7.1|7.12|479800|7.12
1386858600|2013-12-12 14:30:00|7.25|7.56|7.12|7.52|268100|7.52
1386945000|2013-12-13 14:30:00|7.46|8.9|7.39|8.88|837300|8.88
1387204200|2013-12-16 14:30:00|8.37|9.2|8.36|8.64|637800|8.64
1387290600|2013-12-17 14:30:00|8.51|9.16|8.5|8.73|331700|8.73
1387377000|2013-12-18 14:30:00|8.65|9.03|8.57|8.96|245800|8.96
1387463400|2013-12-19 14:30:00|9.25|9.75|9.13|9.21|793800|9.21
1387549800|2013-12-20 14:30:00|9.3|9.55|9.05|9.19|231400|9.19
1387809000|2013-12-23 14:30:00|9.31|9.98|9.12|9.61|980500|9.61
1387895400|2013-12-24 14:30:00|9.83|9.9|9.48|9.48|212000|9.48
1388068200|2013-12-26 14:30:00|9.47|9.88|9.47|9.78|274900|9.78
1388154600|2013-12-27 14:30:00|9.84|9.98|9.54|9.64|270100|9.64
1388413800|2013-12-30 14:30:00|9.79|9.84|9.2|9.28|270600|9.28
1388500200|2013-12-31 14:30:00|9.16|9.24|8.45|8.91|687600|8.91
1388673000|2014-01-02 14:30:00|8.93|9.64|8.86|9.6|510000|9.6
1388759400|2014-01-03 14:30:00|9.64|10.99|9.52|10.99|1774000|10.99
1389018600|2014-01-06 14:30:00|11.11|11.45|10.6|10.77|1457400|10.77
1389105000|2014-01-07 14:30:00|10.77|11.9|10.77|11.72|1126700|11.72
1389191400|2014-01-08 14:30:00|11.8|14.66|11.8|13.99|2334900|13.99
1389277800|2014-01-09 14:30:00|13.92|14.29|13.07|14.26|1094100|14.26
1389364200|2014-01-10 14:30:00|14.47|15.78|13.9|14.28|1375600|14.28
1389623400|2014-01-13 14:30:00|14.25|14.25|12.8|13.2|1156100|13.2
1389709800|2014-01-14 14:30:00|13.49|13.79|13|13.25|318300|13.25
1389796200|2014-01-15 14:30:00|13.24|13.82|13.24|13.49|372100|13.49
1389882600|2014-01-16 14:30:00|13.66|14.86|13.66|14.05|636500|14.05
1389969000|2014-01-17 14:30:00|13.93|14.66|13.31|13.51|557500|13.51
1390314600|2014-01-21 14:30:00|13.92|14.65|13.5|14.62|443000|14.62
1390401000|2014-01-22 14:30:00|14.87|17.47|14.56|16.83|1464200|16.83
1390487400|2014-01-23 14:30:00|15.3|16.88|15.08|16.4|784100|16.4
1390573800|2014-01-24 14:30:00|16.83|17.4|16.03|16.23|741800|16.23
1390833000|2014-01-27 14:30:00|16.11|16.42|12.9|13.88|1406700|13.88
1390919400|2014-01-28 14:30:00|13.96|16.58|13.9|15.15|830300|15.15
1391005800|2014-01-29 14:30:00|14.32|15.7|14.2|15.03|539600|15.03
1391092200|2014-01-30 14:30:00|15.02|15.71|14.51|14.84|371500|14.84
1391178600|2014-01-31 14:30:00|14.71|15.4|14.55|14.83|465200|14.83
1391437800|2014-02-03 14:30:00|14.58|15.43|13.26|13.41|518200|13.41
1391524200|2014-02-04 14:30:00|13.16|14.39|13.14|14.38|311900|14.38
1391610600|2014-02-05 14:30:00|14|14.38|12.55|13.64|607800|13.64
1391697000|2014-02-06 14:30:00|13.93|14.18|13.5|13.71|223800|13.71
1391783400|2014-02-07 14:30:00|14.58|15.28|14.01|14.52|734400|14.52
1392042600|2014-02-10 14:30:00|14.37|16.27|14.37|15.96|909800|15.96
1392129000|2014-02-11 14:30:00|16.64|16.84|15.06|15.58|881700|15.58
1392215400|2014-02-12 14:30:00|15.68|15.96|14.9|15|340600|15
1392301800|2014-02-13 14:30:00|14.72|16.11|14.6|15.41|527800|15.41
1392388200|2014-02-14 14:30:00|15.24|15.94|14.98|15.22|241500|15.22
1392733800|2014-02-18 14:30:00|15.57|18.45|15.44|17.87|1451700|17.87
1392820200|2014-02-19 14:30:00|17.79|21.85|17.5|21.45|2217000|21.45
1392906600|2014-02-20 14:30:00|21.01|21.61|20.25|20.67|996400|20.67
1392993000|2014-02-21 14:30:00|20.38|23.75|20.2|23.5|1515500|23.5
1393252200|2014-02-24 14:30:00|23.03|23.7|21.93|22.57|1079100|22.57
1393338600|2014-02-25 14:30:00|21.78|21.78|18.81|20.95|1587200|20.95
1393425000|2014-02-26 14:30:00|20.92|21.75|20.38|20.65|444400|20.65
1393511400|2014-02-27 14:30:00|20|22.12|19.83|21.25|415700|21.25
1393597800|2014-02-28 14:30:00|21.6|22.1|20.5|21.1|296000|21.1
1393857000|2014-03-03 14:30:00|20|26.85|19.05|26.07|2072300|26.07
1393943400|2014-03-04 14:30:00|26.72|26.85|23.75|25.19|2272700|25.19
1394029800|2014-03-05 14:30:00|27.99|27.99|24.9|25.55|983900|25.55
1394116200|2014-03-06 14:30:00|25.86|27.5|24.9|25.38|980200|25.38
1394202600|2014-03-07 14:30:00|25.5|26.43|24.85|25|587300|25
1394458200|2014-03-10 13:30:00|25.01|25.4|22.75|25.31|692900|25.31
1394544600|2014-03-11 13:30:00|25.55|26.29|24.7|25.31|828000|25.31
1394631000|2014-03-12 13:30:00|24.78|24.85|23.15|24.31|866800|24.31
1394717400|2014-03-13 13:30:00|25.2|29.34|25.2|27.36|2245800|27.36
1394803800|2014-03-14 13:30:00|26.01|26.5|23.76|23.95|1145500|23.95
1395063000|2014-03-17 13:30:00|24|26.1|23.61|25.72|898000|25.72
1395149400|2014-03-18 13:30:00|26|26.74|25.32|25.96|565600|25.96
1395235800|2014-03-19 13:30:00|26.3|26.48|24.72|25.03|458500|25.03
1395322200|2014-03-20 13:30:00|25|25.78|24.02|24.22|449300|24.22
1395408600|2014-03-21 13:30:00|24.02|24.71|22.76|23.79|712000|23.79
1395667800|2014-03-24 13:30:00|24.6|24.64|20.04|22.52|1185700|22.52
1395754200|2014-03-25 13:30:00|24.02|24.15|21.12|21.75|997200|21.75
1395840600|2014-03-26 13:30:00|21.54|21.83|20.61|20.95|604800|20.95
1395927000|2014-03-27 13:30:00|20.55|21.43|18.8|20.09|1042400|20.09
1396013400|2014-03-28 13:30:00|20.59|21.45|19.96|20.67|466000|20.67
1396272600|2014-03-31 13:30:00|20.41|21.4|19.8|20.54|765300|20.54
1396359000|2014-04-01 13:30:00|20.6|23.28|20.6|22.73|772300|22.73
1396445400|2014-04-02 13:30:00|22.11|23.5|21.82|23.17|574300|23.17
1396531800|2014-04-03 13:30:00|22.66|23.34|20.89|21.47|628100|21.47
1396618200|2014-04-04 13:30:00|22.15|22.15|20.36|20.74|366200|20.74
1396877400|2014-04-07 13:30:00|20.5|20.6|18.11|18.76|804200|18.76
1396963800|2014-04-08 13:30:00|18.78|20.13|18.42|19.42|524900|19.42
1397050200|2014-04-09 13:30:00|19.94|20.35|18.8|19.34|471300|19.34
1397136600|2014-04-10 13:30:00|19.45|19.65|17.18|17.33|475200|17.33
1397223000|2014-04-11 13:30:00|16.81|17.4|15.9|16.23|911100|16.23
1397482200|2014-04-14 13:30:00|16.38|17|15.61|16.16|466700|16.16
1397568600|2014-04-15 13:30:00|15.96|16.73|13.89|15.12|872300|15.12
1397655000|2014-04-16 13:30:00|15.42|16.28|15.28|15.79|383700|15.79
1397741400|2014-04-17 13:30:00|15.63|16.5|15.31|16.2|349000|16.2
1398087000|2014-04-21 13:30:00|15.84|16.72|15.84|16.41|249600|16.41
1398173400|2014-04-22 13:30:00|16.22|18.16|16.22|17.49|495400|17.49
1398259800|2014-04-23 13:30:00|17.31|17.83|16.66|17.04|425300|17.04
1398346200|2014-04-24 13:30:00|17.1|17.7|15.42|15.53|687000|15.53
1398432600|2014-04-25 13:30:00|15.5|15.73|14.76|15.06|802600|15.06
1398691800|2014-04-28 13:30:00|15.18|15.63|13.51|14.02|613900|14.02
1398778200|2014-04-29 13:30:00|14.41|16.03|14.41|14.83|476500|14.83
1398864600|2014-04-30 13:30:00|14.6|14.71|13.51|13.8|664100|13.8
1398951000|2014-05-01 13:30:00|13.77|14.71|13.68|13.9|277400|13.9
1399037400|2014-05-02 13:30:00|13.71|14.72|13.7|14.7|243800|14.7
1399296600|2014-05-05 13:30:00|14.2|15.29|14.11|15.17|401800|15.17
1399383000|2014-05-06 13:30:00|15.17|15.58|14.15|14.24|527600|14.24
1399469400|2014-05-07 13:30:00|14.19|14.48|12.81|13.07|635500|13.07
1399555800|2014-05-08 13:30:00|13|13.56|12.44|12.51|466600|12.51
1399642200|2014-05-09 13:30:00|12.03|13.47|12.03|12.62|363800|12.62
1399901400|2014-05-12 13:30:00|12.77|14.27|12.77|13.91|626700|13.91
1399987800|2014-05-13 13:30:00|13.77|13.95|13.4|13.67|243700|13.67
1400074200|2014-05-14 13:30:00|13.65|14.74|13.65|14.28|331900|14.28
1400160600|2014-05-15 13:30:00|14.69|14.74|13.44|14.38|596100|14.38
1400247000|2014-05-16 13:30:00|14.87|14.87|11.81|11.92|1234100|11.92
1400506200|2014-05-19 13:30:00|12.02|12.57|12|12.35|783000|12.35
1400592600|2014-05-20 13:30:00|12.49|12.91|12.2|12.47|547200|12.47
1400679000|2014-05-21 13:30:00|12.67|12.98|12.25|12.88|379100|12.88
1400765400|2014-05-22 13:30:00|12.67|12.79|12.13|12.52|418300|12.52
1400851800|2014-05-23 13:30:00|12.32|13.32|12.29|13.02|383500|13.02
1401197400|2014-05-27 13:30:00|13.29|14.5|13.14|14.45|503400|14.45
1401283800|2014-05-28 13:30:00|14.64|15.45|14.21|15.23|556100|15.23
1401370200|2014-05-29 13:30:00|15.01|15.2|14.6|15.1|269100|15.1
1401456600|2014-05-30 13:30:00|14.91|15.11|14.03|14.22|207400|14.22
1401715800|2014-06-02 13:30:00|14.15|14.66|14.02|14.6|177900|14.6
1401802200|2014-06-03 13:30:00|14.33|14.55|13.26|13.4|362200|13.4
1401888600|2014-06-04 13:30:00|13.58|13.77|12.93|13.67|235200|13.67
1401975000|2014-06-05 13:30:00|13.51|14.14|13.39|13.74|283300|13.74
1402061400|2014-06-06 13:30:00|13.6|14.18|13.27|13.38|219300|13.38
1402320600|2014-06-09 13:30:00|13.36|13.75|13.16|13.25|211000|13.25
1402407000|2014-06-10 13:30:00|13.3|13.66|13.16|13.4|233700|13.4
1402493400|2014-06-11 13:30:00|13.17|14.14|13.12|14.09|412500|14.09
1402579800|2014-06-12 13:30:00|14.03|14.77|13.89|14.02|505400|14.02
1402666200|2014-06-13 13:30:00|14.28|14.54|14.1|14.27|192400|14.27
1402925400|2014-06-16 13:30:00|14.16|15.07|14.13|14.89|283900|14.89
1403011800|2014-06-17 13:30:00|14.7|15.84|14.54|15.76|766100|15.76
1403098200|2014-06-18 13:30:00|16.26|17.5|15.87|17.1|1058800|17.1
1403184600|2014-06-19 13:30:00|16.9|17.44|16.06|16.83|613700|16.83
1403271000|2014-06-20 13:30:00|16.81|17|15.32|15.41|610800|15.41
1403530200|2014-06-23 13:30:00|15.01|15.77|14.45|15.42|548600|15.42
1403616600|2014-06-24 13:30:00|14.79|15.6|14.25|14.27|369700|14.27
1403703000|2014-06-25 13:30:00|14.58|15.31|14.41|15.15|332900|15.15
1403789400|2014-06-26 13:30:00|15.15|15.42|14.72|14.85|286600|14.85
1403875800|2014-06-27 13:30:00|14.61|15|14.52|14.67|204100|14.67
1404135000|2014-06-30 13:30:00|14.83|15.84|14.8|15.64|553500|15.64
1404221400|2014-07-01 13:30:00|15.97|16.12|15.53|15.73|223600|15.73
1404307800|2014-07-02 13:30:00|15.72|16.79|15.44|16.04|455900|16.04
1404394200|2014-07-03 13:30:00|16.04|16.16|15.04|15.6|308200|15.6
1404739800|2014-07-07 13:30:00|15.76|15.76|14.39|14.6|508200|14.6
1404826200|2014-07-08 13:30:00|15.13|15.13|13.14|13.44|700400|13.44
1404912600|2014-07-09 13:30:00|13.4|13.67|13.05|13.25|273000|13.25
1404999000|2014-07-10 13:30:00|12.75|13.33|12.05|13.1|416000|13.1
1405085400|2014-07-11 13:30:00|13.01|13.38|13.01|13.19|136200|13.19
1405344600|2014-07-14 13:30:00|13.26|13.59|13.21|13.26|164400|13.26
1405431000|2014-07-15 13:30:00|13.2|13.7|12.73|12.81|331100|12.81
1405517400|2014-07-16 13:30:00|12.76|13.16|12.13|12.19|312300|12.19
1405603800|2014-07-17 13:30:00|12.07|12.39|11.51|11.9|426500|11.9
1405690200|2014-07-18 13:30:00|11.73|12.39|11.71|12.07|141000|12.07
1405949400|2014-07-21 13:30:00|12.08|12.5|11.86|12.27|230300|12.27
1406035800|2014-07-22 13:30:00|12.41|13.23|12.4|12.76|283300|12.76
1406122200|2014-07-23 13:30:00|12.74|13.49|12.74|13.44|292600|13.44
1406208600|2014-07-24 13:30:00|13.45|13.6|12.99|13.3|230400|13.3
1406295000|2014-07-25 13:30:00|13.35|13.58|13.05|13.09|129400|13.09
1406554200|2014-07-28 13:30:00|13.15|13.34|12.62|13.14|323800|13.14
1406640600|2014-07-29 13:30:00|13.15|13.35|12.94|13.28|155500|13.28
1406727000|2014-07-30 13:30:00|13.38|13.58|13.21|13.49|165800|13.49
1406813400|2014-07-31 13:30:00|13.4|13.49|12.67|12.99|346000|12.99
1406899800|2014-08-01 13:30:00|13.01|13.06|12.3|13.01|329900|13.01
1407159000|2014-08-04 13:30:00|12.93|13.79|12.9|13.74|350700|13.74
1407245400|2014-08-05 13:30:00|13.7|13.79|13.26|13.47|223700|13.47
1407331800|2014-08-06 13:30:00|13.38|14.11|13.29|14.03|322200|14.03
1407418200|2014-08-07 13:30:00|14|14.2|13.42|13.42|246900|13.42
1407504600|2014-08-08 13:30:00|13.51|13.54|13.11|13.22|126800|13.22
1407763800|2014-08-11 13:30:00|13.19|14.06|13.19|14|284400|14
1407850200|2014-08-12 13:30:00|13.97|14.12|13.68|13.8|246500|13.8
1407936600|2014-08-13 13:30:00|13.77|14.18|13.77|14.01|234600|14.01
1408023000|2014-08-14 13:30:00|14.08|14.11|13.65|14|172800|14
1408109400|2014-08-15 13:30:00|14|14.56|13.85|14.01|199600|14.01
1408368600|2014-08-18 13:30:00|14.33|14.71|14.16|14.62|251100|14.62
1408455000|2014-08-19 13:30:00|14.46|14.68|13.83|13.96|419900|13.96
1408541400|2014-08-20 13:30:00|14|15.26|13.81|14.98|676500|14.98
1408627800|2014-08-21 13:30:00|14.66|15|14.3|14.52|524000|14.52
1408714200|2014-08-22 13:30:00|14.46|15.8|14.46|15.65|415600|15.65
1408973400|2014-08-25 13:30:00|15.85|17.17|15.85|16.31|586500|16.31
1409059800|2014-08-26 13:30:00|16|16.36|15.65|15.94|272500|15.94
1409146200|2014-08-27 13:30:00|15.78|16.05|15.16|15.24|331700|15.24
1409232600|2014-08-28 13:30:00|14.68|15.6|14.54|14.78|457600|14.78
1409319000|2014-08-29 13:30:00|14.8|14.94|14.37|14.56|214500|14.56
1409664600|2014-09-02 13:30:00|14.46|15.03|14.46|14.87|281100|14.87
1409751000|2014-09-03 13:30:00|15.08|15.1|14.12|14.26|398100|14.26
1409837400|2014-09-04 13:30:00|14.16|14.51|13.91|14.1|402200|14.1
1409923800|2014-09-05 13:30:00|14.14|14.48|13.95|14.43|174500|14.43
1410183000|2014-09-08 13:30:00|14.46|14.95|14.46|14.83|165100|14.83
1410269400|2014-09-09 13:30:00|14.85|14.9|13.2|13.46|382000|13.46
1410355800|2014-09-10 13:30:00|13.5|14.32|13.49|14.22|328900|14.22
1410442200|2014-09-11 13:30:00|14|14.25|12.91|13.43|727200|13.43
1410528600|2014-09-12 13:30:00|13.34|13.44|13.06|13.17|190600|13.17
1410787800|2014-09-15 13:30:00|13.17|13.17|12.45|12.61|308400|12.61
1410874200|2014-09-16 13:30:00|12.46|13.52|12.35|13.17|269600|13.17
1410960600|2014-09-17 13:30:00|13.02|13.24|12.91|13.18|119400|13.18
1411047000|2014-09-18 13:30:00|13.15|13.42|13.02|13.17|165200|13.17
1411133400|2014-09-19 13:30:00|13.19|13.49|12.86|13.14|186700|13.14
1411392600|2014-09-22 13:30:00|12.97|13.13|12.57|13.07|157500|13.07
1411479000|2014-09-23 13:30:00|13.05|13.42|13.01|13.41|126400|13.41
1411565400|2014-09-24 13:30:00|13.32|13.45|13.1|13.45|152700|13.45
1411651800|2014-09-25 13:30:00|13.31|13.4|12.85|13.09|160900|13.09
1411738200|2014-09-26 13:30:00|13.25|13.39|13|13.28|117500|13.28
1411997400|2014-09-29 13:30:00|12.89|13.65|12.89|13.61|166600|13.61
1412083800|2014-09-30 13:30:00|13.57|13.86|13.34|13.78|176200|13.78
1412170200|2014-10-01 13:30:00|13.6|13.79|13.1|13.34|207000|13.34
1412256600|2014-10-02 13:30:00|13.34|13.61|12.88|13.36|350300|13.36
1412343000|2014-10-03 13:30:00|13.45|13.9|13.4|13.45|135200|13.45
1412602200|2014-10-06 13:30:00|13.65|13.69|13.33|13.44|123400|13.44
1412688600|2014-10-07 13:30:00|13.26|13.66|13.17|13.53|251400|13.53
1412775000|2014-10-08 13:30:00|13.53|13.65|12.75|13.47|459800|13.47
1412861400|2014-10-09 13:30:00|13.21|13.52|12.11|12.2|504600|12.2
1412947800|2014-10-10 13:30:00|12.09|12.34|11.64|11.79|216500|11.79
1413207000|2014-10-13 13:30:00|11.8|12.43|11.75|12.02|266300|12.02
1413293400|2014-10-14 13:30:00|12.08|12.46|11.89|12.04|231600|12.04
1413379800|2014-10-15 13:30:00|11.72|12.5|11.59|12.42|165100|12.42
1413466200|2014-10-16 13:30:00|12.21|12.85|12.19|12.65|70000|12.65
1413552600|2014-10-17 13:30:00|12.75|13.4|12.63|13.27|267700|13.27
1413811800|2014-10-20 13:30:00|13.3|13.59|13.28|13.5|233300|13.5
1413898200|2014-10-21 13:30:00|13.6|13.6|13.34|13.5|231500|13.5
1413984600|2014-10-22 13:30:00|13.47|13.58|12.97|13.27|128100|13.27
1414071000|2014-10-23 13:30:00|13.46|13.55|12.43|12.5|224000|12.5
1414157400|2014-10-24 13:30:00|12.03|12.25|11.41|11.81|494600|11.81
1414416600|2014-10-27 13:30:00|11.6|11.82|10.73|10.81|260200|10.81
1414503000|2014-10-28 13:30:00|10.8|11.41|10.8|11.27|188100|11.27
1414589400|2014-10-29 13:30:00|11.21|11.3|10.63|10.73|199400|10.73
1414675800|2014-10-30 13:30:00|10.5|10.73|8.86|8.99|1143000|8.99
1414762200|2014-10-31 13:30:00|9.1|10.36|9.1|10.3|520000|10.3
1415025000|2014-11-03 14:30:00|10.19|10.92|10.08|10.71|456800|10.71
1415111400|2014-11-04 14:30:00|10.85|11.38|10.69|10.99|294000|10.99
1415197800|2014-11-05 14:30:00|11.09|11.24|10.72|10.82|159700|10.82
1415284200|2014-11-06 14:30:00|10.84|10.91|10.2|10.27|213400|10.27
1415370600|2014-11-07 14:30:00|10.2|10.38|10.03|10.3|79400|10.3
1415629800|2014-11-10 14:30:00|10.35|10.97|10.2|10.87|250500|10.87
1415716200|2014-11-11 14:30:00|10.94|10.96|10.31|10.55|129200|10.55
1415802600|2014-11-12 14:30:00|10.47|11.09|10.3|11|146800|11
1415889000|2014-11-13 14:30:00|10.98|11.19|10.95|11.08|96300|11.08
1415975400|2014-11-14 14:30:00|11.05|11.91|11.05|11.85|309300|11.85
1416234600|2014-11-17 14:30:00|11.76|12.17|10.49|10.5|398900|10.5
1416321000|2014-11-18 14:30:00|10.47|11.16|10.06|10.23|382100|10.23
1416407400|2014-11-19 14:30:00|10.06|10.21|9.9|10.09|496500|10.09
1416493800|2014-11-20 14:30:00|9.5|10.55|9.3|10.51|634200|10.51
1416580200|2014-11-21 14:30:00|10.71|11|10.51|10.62|566500|10.62
1416839400|2014-11-24 14:30:00|10.47|10.72|10.47|10.65|307300|10.65
1416925800|2014-11-25 14:30:00|10.75|11.37|10.23|10.33|303100|10.33
1417012200|2014-11-26 14:30:00|10.27|10.62|10.02|10.6|238900|10.6
1417185000|2014-11-28 14:30:00|10.56|10.56|10|10.14|168300|10.14
1417444200|2014-12-01 14:30:00|10|10.26|9.82|10.21|310400|10.21
1417530600|2014-12-02 14:30:00|9.95|10.63|9.83|10.12|275100|10.12
1417617000|2014-12-03 14:30:00|10.11|10.38|9.76|10|350300|10
1417703400|2014-12-04 14:30:00|10.04|10.99|9.98|10.74|534400|10.74
1417789800|2014-12-05 14:30:00|10.69|10.96|10.27|10.31|266200|10.31
1418049000|2014-12-08 14:30:00|10.17|10.48|9.25|9.29|299800|9.29
1418135400|2014-12-09 14:30:00|9.08|9.79|9|9.49|234200|9.49
1418221800|2014-12-10 14:30:00|9.3|9.59|9.28|9.31|110400|9.31
1418308200|2014-12-11 14:30:00|9.24|9.55|9.04|9.17|316200|9.17
1418394600|2014-12-12 14:30:00|9.11|9.48|9.1|9.35|278500|9.35
1418653800|2014-12-15 14:30:00|9.3|9.46|8.96|9.05|224900|9.05
1418740200|2014-12-16 14:30:00|9|9.3|8.95|9.24|506500|9.24
1418826600|2014-12-17 14:30:00|9.22|9.25|8.94|9.21|257400|9.21
1418913000|2014-12-18 14:30:00|9.5|9.57|8.67|8.72|453500|8.72
1418999400|2014-12-19 14:30:00|8.76|8.84|8.39|8.47|359400|8.47
1419258600|2014-12-22 14:30:00|8.78|9.22|8.69|8.94|230900|8.94
1419345000|2014-12-23 14:30:00|9.23|9.58|8.9|9.2|376500|9.2
1419431400|2014-12-24 14:30:00|9.19|9.84|9.19|9.73|131300|9.73
1419604200|2014-12-26 14:30:00|9.6|9.75|9.25|9.37|129500|9.37
1419863400|2014-12-29 14:30:00|9.43|9.43|8.82|8.87|172900|8.87
1419949800|2014-12-30 14:30:00|8.7|8.79|8.31|8.64|499000|8.64
1420036200|2014-12-31 14:30:00|8.72|9.32|8.57|9.19|177400|9.19
1420209000|2015-01-02 14:30:00|9.29|9.36|9.01|9.32|131000|9.32
1420468200|2015-01-05 14:30:00|9.34|10.34|9.28|9.82|392700|9.82
1420554600|2015-01-06 14:30:00|9.87|9.95|9.39|9.59|97100|9.59
1420641000|2015-01-07 14:30:00|9.67|10|9.52|9.56|74300|9.56
1420727400|2015-01-08 14:30:00|9.58|10.43|9.55|10.11|163500|10.11
1420813800|2015-01-09 14:30:00|10.09|10.32|9.91|9.93|114500|9.93
1421073000|2015-01-12 14:30:00|9.74|9.98|9.62|9.76|76300|9.76
1421159400|2015-01-13 14:30:00|9.79|10.1|9.64|9.76|136100|9.76
1421245800|2015-01-14 14:30:00|9.64|10|9.52|9.9|92600|9.9
1421332200|2015-01-15 14:30:00|9.91|9.99|9.58|9.61|116100|9.61
1421418600|2015-01-16 14:30:00|9.65|10.21|9.65|10.02|157300|10.02
1421764200|2015-01-20 14:30:00|10.08|10.39|9.88|10.2|185600|10.2
1421850600|2015-01-21 14:30:00|10.19|10.65|10.11|10.18|131000|10.18
1421937000|2015-01-22 14:30:00|10.2|10.58|9.99|10.42|199000|10.42
1422023400|2015-01-23 14:30:00|10.46|11|10.35|10.7|226600|10.7
1422282600|2015-01-26 14:30:00|10.79|11.06|10.62|10.7|59300|10.7
1422369000|2015-01-27 14:30:00|10.64|10.76|10.18|10.42|164600|10.42
1422455400|2015-01-28 14:30:00|10.52|10.8|10.21|10.28|172700|10.28
1422541800|2015-01-29 14:30:00|10.25|10.77|10.19|10.6|153900|10.6
1422628200|2015-01-30 14:30:00|10.49|11.1|10.48|10.7|142700|10.7
1422887400|2015-02-02 14:30:00|10.67|10.87|10.58|10.82|91000|10.82
1422973800|2015-02-03 14:30:00|10.95|11.99|10.87|11.49|175100|11.49
1423060200|2015-02-04 14:30:00|11.49|11.49|10.83|11.05|169300|11.05
1423146600|2015-02-05 14:30:00|11.15|11.47|10.92|11.14|131700|11.14
1423233000|2015-02-06 14:30:00|10.83|11.12|10.58|10.61|81800|10.61
1423492200|2015-02-09 14:30:00|10.51|10.9|10.5|10.63|87000|10.63
1423578600|2015-02-10 14:30:00|10.73|10.78|10.41|10.45|166700|10.45
1423665000|2015-02-11 14:30:00|10.5|10.63|10.29|10.47|97000|10.47
1423751400|2015-02-12 14:30:00|10.5|10.7|10.21|10.49|56300|10.49
1423837800|2015-02-13 14:30:00|10.55|10.69|10.22|10.5|131700|10.5
1424183400|2015-02-17 14:30:00|10.47|10.84|10.28|10.53|131000|10.53
1424269800|2015-02-18 14:30:00|10.5|10.73|10.37|10.52|70100|10.52
1424356200|2015-02-19 14:30:00|10.48|10.7|10.4|10.43|84600|10.43
1424442600|2015-02-20 14:30:00|10.48|10.65|10.46|10.46|81100|10.46
1424701800|2015-02-23 14:30:00|10.47|10.66|10.42|10.49|70500|10.49
1424788200|2015-02-24 14:30:00|10.5|10.51|10.28|10.35|76100|10.35
1424874600|2015-02-25 14:30:00|10.18|10.47|10|10.21|149700|10.21
1424961000|2015-02-26 14:30:00|10.24|10.31|9.9|9.95|88500|9.95
1425047400|2015-02-27 14:30:00|10.1|10.25|9.75|9.93|120700|9.93
1425306600|2015-03-02 14:30:00|9.88|9.98|9.34|9.53|131200|9.53
1425393000|2015-03-03 14:30:00|9.47|9.47|8.97|9.09|146100|9.09
1425479400|2015-03-04 14:30:00|9.03|9.22|8.82|8.96|172500|8.96
1425565800|2015-03-05 14:30:00|9|9.05|8.92|9|174300|9
1425652200|2015-03-06 14:30:00|9|9.23|9|9.14|121400|9.14
1425907800|2015-03-09 13:30:00|9.2|9.23|8.79|8.94|134400|8.94
1425994200|2015-03-10 13:30:00|8.86|9.07|8.86|8.96|72200|8.96
1426080600|2015-03-11 13:30:00|8.96|9.05|8.64|8.83|75100|8.83
1426167000|2015-03-12 13:30:00|8.85|9|8.73|8.91|65900|8.91
1426253400|2015-03-13 13:30:00|8.99|9.04|8.82|8.99|73500|8.99
1426512600|2015-03-16 13:30:00|9.02|9.15|8.62|9.02|69700|9.02
1426599000|2015-03-17 13:30:00|9|9.1|8.76|9.01|107800|9.01
1426685400|2015-03-18 13:30:00|9.02|9.33|8.77|9.29|79300|9.29
1426771800|2015-03-19 13:30:00|9.25|9.26|8.63|8.65|308500|8.65
1426858200|2015-03-20 13:30:00|8.69|8.84|8.5|8.5|150900|8.5
1427117400|2015-03-23 13:30:00|8.56|9.3|8.56|8.91|149100|8.91
1427203800|2015-03-24 13:30:00|8.97|9.16|8.65|8.74|138500|8.74
1427290200|2015-03-25 13:30:00|8.74|8.78|7.91|8.58|398600|8.58
1427376600|2015-03-26 13:30:00|8.63|8.82|8.27|8.72|374400|8.72
1427463000|2015-03-27 13:30:00|8.73|10.4|8.39|10.3|1010400|10.3
1427722200|2015-03-30 13:30:00|9.75|10.18|9.44|9.92|435400|9.92
1427808600|2015-03-31 13:30:00|9.83|12.15|9.8|11.87|837500|11.87
1427895000|2015-04-01 13:30:00|11.66|12.32|10.83|11.93|762900|11.93
1427981400|2015-04-02 13:30:00|11.55|12.37|11.55|11.76|210400|11.76
1428327000|2015-04-06 13:30:00|11.64|11.75|11.21|11.53|206900|11.53
1428413400|2015-04-07 13:30:00|11.58|12.2|11.33|11.9|172900|11.9
1428499800|2015-04-08 13:30:00|11.9|12.74|11.83|12.3|685100|12.3
1428586200|2015-04-09 13:30:00|12.36|13.37|12.09|12.47|438800|12.47
1428672600|2015-04-10 13:30:00|12.41|12.52|12.02|12.38|120700|12.38
1428931800|2015-04-13 13:30:00|12.33|12.58|12.13|12.24|124200|12.24
1429018200|2015-04-14 13:30:00|12.33|12.45|11.5|11.81|393800|11.81
1429104600|2015-04-15 13:30:00|11.8|11.84|10.94|11.17|374500|11.17
1429191000|2015-04-16 13:30:00|11.1|11.8|11.1|11.52|171900|11.52
1429277400|2015-04-17 13:30:00|11.29|11.75|11.19|11.54|198200|11.54
1429536600|2015-04-20 13:30:00|11.67|12.15|11.1|11.9|178000|11.9
1429623000|2015-04-21 13:30:00|12.01|12.5|11.85|12.32|175800|12.32
1429709400|2015-04-22 13:30:00|12.59|15.69|12.44|14.86|1412300|14.86
1429795800|2015-04-23 13:30:00|14.8|15.16|14.24|14.99|554800|14.99
1429882200|2015-04-24 13:30:00|14.92|15.03|14.38|14.38|204700|14.38
1430141400|2015-04-27 13:30:00|14.45|15.23|14.31|14.48|273700|14.48
1430227800|2015-04-28 13:30:00|14.49|14.8|14.09|14.44|113300|14.44
1430314200|2015-04-29 13:30:00|14.38|15.09|14.26|15|192000|15
1430400600|2015-04-30 13:30:00|15|15.17|14.06|14.09|238700|14.09
1430487000|2015-05-01 13:30:00|14.18|14.75|14.18|14.75|99500|14.75
1430746200|2015-05-04 13:30:00|14.76|14.97|14.63|14.78|71600|14.78
1430832600|2015-05-05 13:30:00|14.61|14.68|13.72|14.24|169900|14.24
1430919000|2015-05-06 13:30:00|14.24|14.24|13.66|14.04|124400|14.04
1431005400|2015-05-07 13:30:00|13.97|14.26|13.85|13.92|37500|13.92
1431091800|2015-05-08 13:30:00|14.12|14.34|13.65|13.92|98100|13.92
1431351000|2015-05-11 13:30:00|13.98|15|13.98|14.78|198200|14.78
1431437400|2015-05-12 13:30:00|14.68|14.98|14.04|14.27|122400|14.27
1431523800|2015-05-13 13:30:00|14.25|14.68|14.01|14.51|56400|14.51
1431610200|2015-05-14 13:30:00|14.66|14.66|14.27|14.52|128500|14.52
1431696600|2015-05-15 13:30:00|14.57|15.31|14.36|14.69|343500|14.69
1431955800|2015-05-18 13:30:00|14.59|14.66|13.81|14.46|243200|14.46
1432042200|2015-05-19 13:30:00|14.9|15.5|14.1|15|538300|15
1432128600|2015-05-20 13:30:00|14.51|15.07|14.51|14.91|190100|14.91
1432215000|2015-05-21 13:30:00|14.97|15.27|14.45|14.99|305300|14.99
1432301400|2015-05-22 13:30:00|14.43|14.48|12.69|13.72|623100|13.72
1432647000|2015-05-26 13:30:00|13.57|15|13.4|15|488100|15
1432733400|2015-05-27 13:30:00|14.06|14.36|13.03|13.92|477800|13.92
1432819800|2015-05-28 13:30:00|12.99|13.76|12.99|13.67|198200|13.67
1432906200|2015-05-29 13:30:00|13|13.55|12.99|13.24|200300|13.24
1433165400|2015-06-01 13:30:00|12.86|13.65|12.86|13.44|269800|13.44
1433251800|2015-06-02 13:30:00|13.27|13.66|13.25|13.35|164800|13.35
1433338200|2015-06-03 13:30:00|13.23|13.73|13.17|13.49|260900|13.49
1433424600|2015-06-04 13:30:00|13.5|13.5|12.85|12.95|155400|12.95
1433511000|2015-06-05 13:30:00|12.91|13.25|12.81|13.19|120600|13.19
1433770200|2015-06-08 13:30:00|13.11|13.41|12.64|12.7|102100|12.7
1433856600|2015-06-09 13:30:00|12.62|12.71|12.3|12.43|169400|12.43
1433943000|2015-06-10 13:30:00|12.37|15.56|12.37|15.53|1634300|15.53
1434029400|2015-06-11 13:30:00|14.84|15.68|14.65|14.86|724800|14.86
1434115800|2015-06-12 13:30:00|14.57|15.49|14.41|15.1|858500|15.1
1434375000|2015-06-15 13:30:00|14.88|15|13.69|13.9|640200|13.9
1434461400|2015-06-16 13:30:00|13.9|13.9|13.18|13.5|327500|13.5
1434547800|2015-06-17 13:30:00|13.83|14.32|13.77|13.86|322100|13.86
1434634200|2015-06-18 13:30:00|13.88|13.88|13.43|13.54|139100|13.54
1434720600|2015-06-19 13:30:00|13.47|13.48|12.81|12.99|284300|12.99
1434979800|2015-06-22 13:30:00|13.15|13.37|13|13.32|147200|13.32
1435066200|2015-06-23 13:30:00|13.48|13.87|13.43|13.55|129200|13.55
1435152600|2015-06-24 13:30:00|13.58|13.63|13.21|13.35|136300|13.35
1435239000|2015-06-25 13:30:00|13.32|13.41|13.03|13.16|184100|13.16
1435325400|2015-06-26 13:30:00|12.9|12.96|11.85|12.19|308900|12.19
1435584600|2015-06-29 13:30:00|11.78|12.28|11.69|12.03|382400|12.03
1435671000|2015-06-30 13:30:00|12.37|12.72|12.33|12.52|189100|12.52
1435757400|2015-07-01 13:30:00|12.45|12.6|11.91|12.02|198000|12.02
1435843800|2015-07-02 13:30:00|12.11|12.12|11.19|11.4|388700|11.4
1436189400|2015-07-06 13:30:00|10.9|10.94|10.32|10.39|504400|10.39
1436275800|2015-07-07 13:30:00|9.86|10|8.71|9.42|902600|9.42
1436362200|2015-07-08 13:30:00|8.25|9.29|8.12|9.11|584800|9.11
1436448600|2015-07-09 13:30:00|10.44|10.6|9.92|10|481000|10
1436535000|2015-07-10 13:30:00|10.32|10.53|9.84|9.92|274300|9.92
1436794200|2015-07-13 13:30:00|10.07|10.3|10.03|10.13|205600|10.13
1436880600|2015-07-14 13:30:00|10|10.96|10|10.73|251200|10.73
1436967000|2015-07-15 13:30:00|10.56|10.7|10.04|10.26|285300|10.26
1437053400|2015-07-16 13:30:00|10.47|10.66|10.14|10.18|171600|10.18
1437139800|2015-07-17 13:30:00|10.35|10.87|10.35|10.35|224300|10.35
1437399000|2015-07-20 13:30:00|10.41|10.56|10.09|10.33|253300|10.33
1437485400|2015-07-21 13:30:00|10.28|10.84|10.28|10.68|80600|10.68
1437571800|2015-07-22 13:30:00|10.71|10.71|10.38|10.42|195400|10.42
1437658200|2015-07-23 13:30:00|10.57|10.71|10.22|10.24|160700|10.24
1437744600|2015-07-24 13:30:00|10.42|10.81|10.15|10.7|160100|10.7
1438003800|2015-07-27 13:30:00|10.27|10.4|9.89|10.11|199500|10.11
1438090200|2015-07-28 13:30:00|10.24|10.65|10|10.03|139300|10.03
1438176600|2015-07-29 13:30:00|10.21|10.24|9.91|10.11|150600|10.11
1438263000|2015-07-30 13:30:00|10.05|10.17|9.82|9.88|59500|9.88
1438349400|2015-07-31 13:30:00|9.76|10.34|9.76|10.32|128600|10.32
1438608600|2015-08-03 13:30:00|10.27|10.28|9.56|9.64|169800|9.64
1438695000|2015-08-04 13:30:00|9.7|9.97|9.68|9.77|50900|9.77
1438781400|2015-08-05 13:30:00|9.89|10.08|9.73|9.84|62100|9.84
1438867800|2015-08-06 13:30:00|9.89|10.08|9.78|9.96|94400|9.96
1438954200|2015-08-07 13:30:00|10.05|10.09|9.56|9.66|94700|9.66
1439213400|2015-08-10 13:30:00|9.74|10.27|9.72|10.18|79000|10.18
1439299800|2015-08-11 13:30:00|10|10.21|9.81|9.82|48900|9.82
1439386200|2015-08-12 13:30:00|9.69|10.17|9.6|9.78|91500|9.78
1439472600|2015-08-13 13:30:00|9.84|10.14|9.74|9.78|44300|9.78
1439559000|2015-08-14 13:30:00|9.78|9.98|9.77|9.79|45600|9.79
1439818200|2015-08-17 13:30:00|9.75|10.43|9.74|10.2|78200|10.2
1439904600|2015-08-18 13:30:00|10.09|10.09|9.75|9.82|115600|9.82
1439991000|2015-08-19 13:30:00|9.73|9.85|9.55|9.59|69800|9.59
1440077400|2015-08-20 13:30:00|9.5|9.75|8.33|8.51|252000|8.51
1440163800|2015-08-21 13:30:00|7.84|7.87|5.5|5.59|1962000|5.59
1440423000|2015-08-24 13:30:00|5.35|6.49|4.69|5.83|805000|5.83
1440509400|2015-08-25 13:30:00|6.14|6.65|6.01|6.2|447900|6.2
1440595800|2015-08-26 13:30:00|6.33|6.57|6.14|6.2|350900|6.2
1440682200|2015-08-27 13:30:00|6.3|6.99|6.3|6.47|389600|6.47
1440768600|2015-08-28 13:30:00|6.49|7.44|6.24|7.31|315900|7.31
1441027800|2015-08-31 13:30:00|7.14|7.55|7.06|7.13|169900|7.13
1441114200|2015-09-01 13:30:00|7|7.71|6.79|7.16|262900|7.16
1441200600|2015-09-02 13:30:00|7.04|7.32|7.04|7.19|76200|7.19
1441287000|2015-09-03 13:30:00|7.27|7.44|6.89|7.04|166800|7.04
1441373400|2015-09-04 13:30:00|7.03|7.54|7.03|7.25|169800|7.25
1441719000|2015-09-08 13:30:00|7.41|8.08|7.41|7.67|164500|7.67
1441805400|2015-09-09 13:30:00|7.67|8.07|7.67|7.77|139000|7.77
1441891800|2015-09-10 13:30:00|7.72|8.3|7.72|8.09|154000|8.09
1441978200|2015-09-11 13:30:00|8|8.11|7.24|7.65|123800|7.65
1442237400|2015-09-14 13:30:00|7.62|7.62|7.21|7.39|47200|7.39
1442323800|2015-09-15 13:30:00|7.38|7.8|7.27|7.4|260100|7.4
1442410200|2015-09-16 13:30:00|7.46|8.17|7.46|7.99|72000|7.99
1442496600|2015-09-17 13:30:00|7.97|7.97|7.54|7.54|106300|7.54
1442583000|2015-09-18 13:30:00|7.44|7.73|7.44|7.49|148400|7.49
1442842200|2015-09-21 13:30:00|7.56|7.84|7.3|7.62|110200|7.62
1442928600|2015-09-22 13:30:00|7.43|8.1|7.43|7.82|149000|7.82
1443015000|2015-09-23 13:30:00|7.74|7.9|7.51|7.63|133100|7.63
1443101400|2015-09-24 13:30:00|7.5|8|7.32|7.88|125900|7.88
1443187800|2015-09-25 13:30:00|7.9|8|7.68|7.77|91000|7.77
1443447000|2015-09-28 13:30:00|7.77|7.84|7.47|7.73|81100|7.73
1443533400|2015-09-29 13:30:00|7.7|7.88|7.48|7.63|50400|7.63
1443619800|2015-09-30 13:30:00|7.74|8.1|7.64|7.82|118000|7.82
1443706200|2015-10-01 13:30:00|7.89|8.05|7.35|7.41|101400|7.41
1443792600|2015-10-02 13:30:00|7.43|8.05|7.24|7.95|136300|7.95
1444051800|2015-10-05 13:30:00|7.93|7.98|7.4|7.62|165900|7.62
1444138200|2015-10-06 13:30:00|7.57|7.7|7.47|7.61|94700|7.61
1444224600|2015-10-07 13:30:00|7.78|7.85|7.64|7.73|102300|7.73
1444311000|2015-10-08 13:30:00|7.65|7.78|7.54|7.7|148400|7.7
1444397400|2015-10-09 13:30:00|7.76|7.84|7.52|7.58|109800|7.58
1444656600|2015-10-12 13:30:00|7.63|8|7.62|7.74|279600|7.74
1444743000|2015-10-13 13:30:00|7.76|7.79|7.57|7.65|245100|7.65
1444829400|2015-10-14 13:30:00|7.7|7.82|7.33|7.45|176500|7.45
1444915800|2015-10-15 13:30:00|7.51|7.82|7.35|7.55|153700|7.55
1445002200|2015-10-16 13:30:00|7.59|8.19|7.46|8.04|185000|8.04
1445261400|2015-10-19 13:30:00|7.82|8.23|7.43|7.84|145000|7.84
1445347800|2015-10-20 13:30:00|7.88|8.01|7.56|7.76|118200|7.76
1445434200|2015-10-21 13:30:00|7.66|7.73|7.35|7.37|112500|7.37
1445520600|2015-10-22 13:30:00|7.37|7.72|7.32|7.33|138600|7.33
1445607000|2015-10-23 13:30:00|7.43|7.78|7.34|7.58|113000|7.58
1445866200|2015-10-26 13:30:00|7.65|7.85|7.38|7.54|167000|7.54
1445952600|2015-10-27 13:30:00|7.56|7.71|7.18|7.36|112800|7.36
1446039000|2015-10-28 13:30:00|7.32|7.57|7.2|7.39|82500|7.39
1446125400|2015-10-29 13:30:00|7.46|7.89|7.46|7.7|132000|7.7
1446211800|2015-10-30 13:30:00|7.74|7.86|7.51|7.51|57900|7.51
1446474600|2015-11-02 14:30:00|7.5|7.87|7.41|7.82|168600|7.82
1446561000|2015-11-03 14:30:00|7.86|8.27|7.86|8.15|148900|8.15
1446647400|2015-11-04 14:30:00|8.25|8.57|8.11|8.53|193300|8.53
1446733800|2015-11-05 14:30:00|8.55|8.64|8.25|8.46|95600|8.46
1446820200|2015-11-06 14:30:00|8.53|8.7|8.47|8.68|73100|8.68
1447079400|2015-11-09 14:30:00|8.7|9.41|8.7|9.1|122400|9.1
1447165800|2015-11-10 14:30:00|9.1|9.1|8.49|8.53|180400|8.53
1447252200|2015-11-11 14:30:00|8.62|8.94|8.43|8.71|119000|8.71
1447338600|2015-11-12 14:30:00|8.7|9.26|8.67|8.74|112300|8.74
1447425000|2015-11-13 14:30:00|8.85|9.13|8.57|8.58|176700|8.58
1447684200|2015-11-16 14:30:00|8.5|9.08|8.5|8.91|69300|8.91
1447770600|2015-11-17 14:30:00|8.97|8.97|8.22|8.22|122200|8.22
1447857000|2015-11-18 14:30:00|8.21|8.58|8.21|8.4|48700|8.4
1447943400|2015-11-19 14:30:00|8.5|9.2|8.5|8.94|164300|8.94
1448029800|2015-11-20 14:30:00|9|9.1|8.61|8.68|131900|8.68
1448289000|2015-11-23 14:30:00|8.75|8.98|8.65|8.74|52300|8.74
1448375400|2015-11-24 14:30:00|8.66|8.76|8.42|8.76|40600|8.76
1448461800|2015-11-25 14:30:00|8.59|9|8.53|8.87|101700|8.87
1448634600|2015-11-27 14:30:00|8.71|8.71|8.21|8.41|88500|8.41
1448893800|2015-11-30 14:30:00|8.45|8.64|7.2|7.38|540600|7.38
1448980200|2015-12-01 14:30:00|7.61|7.72|7.26|7.34|133100|7.34
1449066600|2015-12-02 14:30:00|7.42|7.7|6.89|7.15|379800|7.15
1449153000|2015-12-03 14:30:00|6.4|7.17|6.11|6.83|313700|6.83
1449239400|2015-12-04 14:30:00|6.5|7.05|6.5|7|198100|7
1449498600|2015-12-07 14:30:00|6.96|7.25|6.62|6.85|197600|6.85
1449585000|2015-12-08 14:30:00|6.82|7.07|6.8|6.92|118400|6.92
1449671400|2015-12-09 14:30:00|6.85|7.08|6.8|6.92|68300|6.92
1449757800|2015-12-10 14:30:00|6.92|6.98|6.68|6.8|95900|6.8
1449844200|2015-12-11 14:30:00|6.69|6.91|6.69|6.82|81900|6.82
1450103400|2015-12-14 14:30:00|6.84|7.02|6.84|6.98|77300|6.98
1450189800|2015-12-15 14:30:00|6.99|7.15|6.86|7.11|137200|7.11
1450276200|2015-12-16 14:30:00|6.91|7.61|6.91|7.48|307700|7.48
1450362600|2015-12-17 14:30:00|7.31|7.8|7.28|7.7|223800|7.7
1450449000|2015-12-18 14:30:00|7.72|8.37|7.72|7.95|336000|7.95
1450708200|2015-12-21 14:30:00|8.01|8.34|8.01|8.25|260600|8.25
1450794600|2015-12-22 14:30:00|7.97|8.5|7.83|8.31|289800|8.31
1450881000|2015-12-23 14:30:00|8.36|8.43|7.95|8.08|125500|8.08
1450967400|2015-12-24 14:30:00|8.12|8.34|8.12|8.22|66000|8.22
1451313000|2015-12-28 14:30:00|8.01|8.35|7.99|8.03|77900|8.03
1451399400|2015-12-29 14:30:00|8.09|8.17|8.04|8.08|48400|8.08
1451485800|2015-12-30 14:30:00|8.13|8.37|8|8.03|201100|8.03
1451572200|2015-12-31 14:30:00|7.99|8.4|7.99|8.24|87200|8.24
1451917800|2016-01-04 14:30:00|8|8.01|7.61|7.74|173500|7.74
1452004200|2016-01-05 14:30:00|7.78|8.03|7.47|7.62|194100|7.62
1452090600|2016-01-06 14:30:00|7.48|7.79|7.48|7.7|38000|7.7
1452177000|2016-01-07 14:30:00|7.42|7.5|6.64|6.99|202100|6.99
1452263400|2016-01-08 14:30:00|7.01|7.41|7.01|7.24|95600|7.24
1452522600|2016-01-11 14:30:00|7.08|7.08|6.53|6.69|138900|6.69
1452609000|2016-01-12 14:30:00|6.79|6.93|6.6|6.88|124200|6.88
1452695400|2016-01-13 14:30:00|6.94|6.95|6.5|6.54|84800|6.54
1452781800|2016-01-14 14:30:00|6.59|6.89|6.38|6.55|147900|6.55
1452868200|2016-01-15 14:30:00|6.49|6.58|6.4|6.5|79600|6.5
1453213800|2016-01-19 14:30:00|6.61|6.69|6.28|6.43|139000|6.43
1453300200|2016-01-20 14:30:00|6.39|6.39|5.96|6|245500|6
1453386600|2016-01-21 14:30:00|6.1|7.32|6|7.07|134600|7.07
1453473000|2016-01-22 14:30:00|7.2|7.45|7.02|7.12|86600|7.12
1453732200|2016-01-25 14:30:00|7.11|7.4|6.96|7.13|68600|7.13
1453818600|2016-01-26 14:30:00|7.17|7.25|6.77|7.07|46100|7.07
1453905000|2016-01-27 14:30:00|7.08|7.2|6.87|7.01|54600|7.01
1453991400|2016-01-28 14:30:00|7.09|7.2|6.96|7.09|37100|7.09
1454077800|2016-01-29 14:30:00|7.11|7.41|7.11|7.31|40700|7.31
1454337000|2016-02-01 14:30:00|7.4|7.41|6.88|7.4|119200|7.4
1454423400|2016-02-02 14:30:00|7.39|7.39|6.94|7.04|87900|7.04
1454509800|2016-02-03 14:30:00|7.05|7.05|6.76|7|72600|7
1454596200|2016-02-04 14:30:00|7.02|7.23|6.74|7.16|37300|7.16
1454682600|2016-02-05 14:30:00|7.16|7.26|7|7.07|65500|7.07
1454941800|2016-02-08 14:30:00|7|7.22|6.87|6.97|81800|6.97
1455028200|2016-02-09 14:30:00|6.74|7.22|6.71|6.73|91600|6.73
1455114600|2016-02-10 14:30:00|6.76|7.19|6.76|7.01|61800|7.01
1455201000|2016-02-11 14:30:00|6.82|7.06|6.81|6.89|57300|6.89
1455287400|2016-02-12 14:30:00|7.04|7.04|6.86|6.9|37300|6.9
1455633000|2016-02-16 14:30:00|7.01|7.14|6.02|6.23|245400|6.23
1455719400|2016-02-17 14:30:00|6.28|6.9|6.28|6.78|105200|6.78
1455805800|2016-02-18 14:30:00|6.8|6.89|6.71|6.81|42300|6.81
1455892200|2016-02-19 14:30:00|6.81|7.29|6.81|7.01|54100|7.01
1456151400|2016-02-22 14:30:00|7.15|7.43|7.12|7.24|51800|7.24
1456237800|2016-02-23 14:30:00|7.22|7.25|6.84|7.25|37000|7.25
1456324200|2016-02-24 14:30:00|7.19|7.19|6.65|7.12|157000|7.12
1456410600|2016-02-25 14:30:00|7.15|7.19|6.83|7.08|47800|7.08
1456497000|2016-02-26 14:30:00|7.08|7.28|7.05|7.14|29100|7.14
1456756200|2016-02-29 14:30:00|7.12|7.22|7.05|7.14|65900|7.14
1456842600|2016-03-01 14:30:00|7.24|7.65|7.22|7.36|129500|7.36
1456929000|2016-03-02 14:30:00|7.67|8.69|7.64|8.18|330700|8.18
1457015400|2016-03-03 14:30:00|8.4|8.75|8.3|8.68|331400|8.68
1457101800|2016-03-04 14:30:00|8.62|8.82|8.39|8.7|131600|8.7
1457361000|2016-03-07 14:30:00|8.67|8.67|8.36|8.61|107900|8.61
1457447400|2016-03-08 14:30:00|8.55|8.68|8.36|8.42|55700|8.42
1457533800|2016-03-09 14:30:00|8.43|8.49|8.16|8.31|49600|8.31
1457620200|2016-03-10 14:30:00|8.26|8.26|7.94|8.1|107800|8.1
1457706600|2016-03-11 14:30:00|8.15|8.69|8.15|8.5|133400|8.5
1457962200|2016-03-14 13:30:00|8.55|9.9|8.55|9.52|370400|9.52
1458048600|2016-03-15 13:30:00|9.52|9.62|9.02|9.23|178600|9.23
1458135000|2016-03-16 13:30:00|9.16|9.5|9.16|9.35|76000|9.35
1458221400|2016-03-17 13:30:00|9.42|9.77|9.39|9.54|81900|9.54
1458307800|2016-03-18 13:30:00|9.6|9.65|9.42|9.54|72500|9.54
1458567000|2016-03-21 13:30:00|9.65|10.48|9.63|9.98|231900|9.98
1458653400|2016-03-22 13:30:00|9.49|9.75|9.03|9.47|267500|9.47
1458739800|2016-03-23 13:30:00|9.03|9.47|8.82|8.9|255500|8.9
1458826200|2016-03-24 13:30:00|8.72|9.11|8.72|8.93|339800|8.93
1459171800|2016-03-28 13:30:00|8.51|8.95|8.01|8.14|167900|8.14
1459258200|2016-03-29 13:30:00|8.39|8.4|7.86|7.91|468200|7.91
1459344600|2016-03-30 13:30:00|7.85|8.12|7.48|7.56|432500|7.56
1459431000|2016-03-31 13:30:00|7.21|8.1|7.21|7.89|317400|7.89
1459517400|2016-04-01 13:30:00|7.89|8.38|7.89|8.28|271400|8.28
1459776600|2016-04-04 13:30:00|8.22|8.34|7.85|7.89|361500|7.89
1459863000|2016-04-05 13:30:00|7.89|8.24|7.85|8|421700|8
1459949400|2016-04-06 13:30:00|7.96|9.34|7.83|9.3|479200|9.3
1460035800|2016-04-07 13:30:00|9.3|9.3|8.75|9|243500|9
1460122200|2016-04-08 13:30:00|9|9.16|8.89|9.02|226300|9.02
1460381400|2016-04-11 13:30:00|9.1|9.15|8.89|9|345000|9
1460467800|2016-04-12 13:30:00|9.05|9.37|8.95|9.2|208600|9.2
1460554200|2016-04-13 13:30:00|9.31|9.31|8.95|9|352400|9
1460640600|2016-04-14 13:30:00|9.04|9.04|8.77|8.94|168500|8.94
1460727000|2016-04-15 13:30:00|8.98|9.06|8.82|9.01|132400|9.01
1460986200|2016-04-18 13:30:00|8.88|9.05|8.8|8.86|90500|8.86
1461072600|2016-04-19 13:30:00|8.92|9.15|8.82|8.95|176200|8.95
1461159000|2016-04-20 13:30:00|8.91|9.09|8.79|8.91|137300|8.91
1461245400|2016-04-21 13:30:00|8.94|8.94|8.72|8.79|42700|8.79
1461331800|2016-04-22 13:30:00|8.75|8.85|8.15|8.47|186200|8.47
1461591000|2016-04-25 13:30:00|8.47|8.53|8.21|8.27|109400|8.27
1461677400|2016-04-26 13:30:00|8.27|8.38|8.21|8.23|57700|8.23
1461763800|2016-04-27 13:30:00|8.3|8.44|8.16|8.34|85700|8.34
1461850200|2016-04-28 13:30:00|8.35|8.6|8.29|8.31|41400|8.31
1461936600|2016-04-29 13:30:00|8.31|8.43|8.22|8.27|42900|8.27
1462195800|2016-05-02 13:30:00|8.36|8.6|8.27|8.48|93600|8.48
1462282200|2016-05-03 13:30:00|8.36|8.5|8.12|8.2|94600|8.2
1462368600|2016-05-04 13:30:00|8.18|8.57|8.18|8.34|94200|8.34
1462455000|2016-05-05 13:30:00|8.43|9.65|8.43|8.96|519200|8.96
1462541400|2016-05-06 13:30:00|8.97|9.39|8.96|9.13|286900|9.13
1462800600|2016-05-09 13:30:00|9.03|9.13|8.82|8.98|451700|8.98
1462887000|2016-05-10 13:30:00|8.9|9.07|8.7|8.78|229900|8.78
1462973400|2016-05-11 13:30:00|8.8|8.96|8.5|8.66|132600|8.66
1463059800|2016-05-12 13:30:00|8.66|8.66|8|8.21|168000|8.21
1463146200|2016-05-13 13:30:00|8.14|8.26|7.86|8.09|106700|8.09
1463405400|2016-05-16 13:30:00|8.21|8.61|8.1|8.42|139700|8.42
1463491800|2016-05-17 13:30:00|8.35|9.13|8.35|8.73|185800|8.73
1463578200|2016-05-18 13:30:00|8.65|8.97|8.56|8.77|196000|8.77
1463664600|2016-05-19 13:30:00|8.7|8.78|8.37|8.54|125800|8.54
1463751000|2016-05-20 13:30:00|8.51|8.52|8.25|8.34|105800|8.34
1464010200|2016-05-23 13:30:00|8.27|8.29|8|8.2|123700|8.2
1464096600|2016-05-24 13:30:00|8.45|8.45|7.74|7.8|272000|7.8
1464183000|2016-05-25 13:30:00|7.74|7.9|7|7|325800|7
1464269400|2016-05-26 13:30:00|7|7.28|6.74|7.14|214700|7.14
1464355800|2016-05-27 13:30:00|7.17|7.31|6.91|7.24|166400|7.24
1464701400|2016-05-31 13:30:00|7.2|7.56|7.2|7.25|118100|7.25
1464787800|2016-06-01 13:30:00|7.2|7.27|6.93|7.2|162800|7.2
1464874200|2016-06-02 13:30:00|7.17|7.25|6.96|7.11|87500|7.11
1464960600|2016-06-03 13:30:00|7.01|7.24|7|7.12|110800|7.12
1465219800|2016-06-06 13:30:00|7.07|7.22|7.06|7.2|66000|7.2
1465306200|2016-06-07 13:30:00|7.2|7.44|7.16|7.3|253200|7.3
1465392600|2016-06-08 13:30:00|7.28|7.28|7.07|7.26|132800|7.26
1465479000|2016-06-09 13:30:00|7.15|7.22|6.94|7.01|131500|7.01
1465565400|2016-06-10 13:30:00|6.99|7.03|6.55|6.63|388800|6.63
1465824600|2016-06-13 13:30:00|6.48|6.92|6.22|6.79|451500|6.79
1465911000|2016-06-14 13:30:00|6.7|6.93|6.55|6.71|233300|6.71
1465997400|2016-06-15 13:30:00|6.8|7.3|6.67|7.09|248000|7.09
1466083800|2016-06-16 13:30:00|6.95|7.17|6.7|6.8|83100|6.8
1466170200|2016-06-17 13:30:00|6.74|6.92|6.67|6.75|38000|6.75
1466429400|2016-06-20 13:30:00|6.8|6.93|6.56|6.86|46800|6.86
1466515800|2016-06-21 13:30:00|6.83|6.92|6.65|6.65|44600|6.65
1466602200|2016-06-22 13:30:00|6.62|6.8|6.51|6.73|50100|6.73
1466688600|2016-06-23 13:30:00|6.8|6.95|6.61|6.95|66500|6.95
1466775000|2016-06-24 13:30:00|6.65|6.9|6.65|6.84|86700|6.84
1467034200|2016-06-27 13:30:00|6.6|6.86|6.23|6.37|160000|6.37
1467120600|2016-06-28 13:30:00|6.4|6.63|6.13|6.43|111600|6.43
1467207000|2016-06-29 13:30:00|6.43|6.63|6.4|6.46|50400|6.46
1467293400|2016-06-30 13:30:00|6.44|6.48|6.29|6.48|126400|6.48
1467379800|2016-07-01 13:30:00|6.52|6.67|6.43|6.51|87400|6.51
1467725400|2016-07-05 13:30:00|6.42|6.55|6.26|6.3|240200|6.3
1467811800|2016-07-06 13:30:00|6.3|6.76|5.67|6.72|388700|6.72
1467898200|2016-07-07 13:30:00|6.79|6.91|6.52|6.59|54800|6.59
1467984600|2016-07-08 13:30:00|6.61|6.76|6.47|6.62|40200|6.62
1468243800|2016-07-11 13:30:00|6.58|6.9|6.52|6.8|103400|6.8
1468330200|2016-07-12 13:30:00|6.83|6.86|6.69|6.75|71700|6.75
1468416600|2016-07-13 13:30:00|6.73|6.9|6.65|6.81|91800|6.81
1468503000|2016-07-14 13:30:00|6.92|6.92|6.7|6.8|70500|6.8
1468589400|2016-07-15 13:30:00|6.75|6.95|6.67|6.88|76500|6.88
1468848600|2016-07-18 13:30:00|6.52|6.88|6.52|6.71|39400|6.71
1468935000|2016-07-19 13:30:00|6.71|6.79|6.62|6.7|55400|6.7
1469021400|2016-07-20 13:30:00|6.62|6.84|6.6|6.77|65800|6.77
1469107800|2016-07-21 13:30:00|6.67|6.84|6.64|6.7|45800|6.7
1469194200|2016-07-22 13:30:00|6.64|6.75|6.53|6.58|51900|6.58
1469453400|2016-07-25 13:30:00|6.6|6.6|6.22|6.28|131500|6.28
1469539800|2016-07-26 13:30:00|6.29|6.48|6.16|6.18|75300|6.18
1469626200|2016-07-27 13:30:00|6.15|6.22|6.1|6.15|51000|6.15
1469712600|2016-07-28 13:30:00|6.16|6.17|6.05|6.07|49500|6.07
1469799000|2016-07-29 13:30:00|6.05|6.16|5.9|5.98|159800|5.98
1470058200|2016-08-01 13:30:00|6.04|6.04|5.9|5.98|75800|5.98
1470144600|2016-08-02 13:30:00|6|6.31|5.9|5.91|42900|5.91
1470231000|2016-08-03 13:30:00|5.93|6.1|5.8|6.04|50700|6.04
1470317400|2016-08-04 13:30:00|6.04|6.06|5.96|5.98|84500|5.98
1470403800|2016-08-05 13:30:00|6|6.03|5.94|5.99|46100|5.99
1470663000|2016-08-08 13:30:00|5.99|6.02|5.82|5.97|40400|5.97
1470749400|2016-08-09 13:30:00|6.01|6.05|5.88|5.99|64000|5.99
1470835800|2016-08-10 13:30:00|5.99|5.99|5.89|5.92|41400|5.92
1470922200|2016-08-11 13:30:00|5.95|6.16|5.88|5.9|118300|5.9
1471008600|2016-08-12 13:30:00|5.97|6.11|5.91|6.05|148200|6.05
1471267800|2016-08-15 13:30:00|6|6.04|5.96|5.97|94000|5.97
1471354200|2016-08-16 13:30:00|5.94|5.98|5.72|5.72|34100|5.72
1471440600|2016-08-17 13:30:00|5.76|5.86|5.15|5.32|208600|5.32
1471527000|2016-08-18 13:30:00|5.23|5.5|5.16|5.42|278400|5.42
1471613400|2016-08-19 13:30:00|5.1|6.04|5.1|5.62|517500|5.62
1471872600|2016-08-22 13:30:00|5.6|6.08|5.55|5.81|461100|5.81
1471959000|2016-08-23 13:30:00|5.79|5.89|5.6|5.72|149800|5.72
1472045400|2016-08-24 13:30:00|5.66|5.66|5.01|5.44|112800|5.44
1472131800|2016-08-25 13:30:00|5.42|5.63|5.37|5.58|47500|5.58
1472218200|2016-08-26 13:30:00|5.54|5.6|5.45|5.58|24500|5.58
1472477400|2016-08-29 13:30:00|5.6|5.72|5.52|5.68|21100|5.68
1472563800|2016-08-30 13:30:00|5.61|5.75|5.48|5.51|54300|5.51
1472650200|2016-08-31 13:30:00|5.45|5.64|5.43|5.61|44800|5.61
1472736600|2016-09-01 13:30:00|5.54|5.58|5.38|5.38|47700|5.38
1472823000|2016-09-02 13:30:00|5.33|5.58|5.33|5.38|80000|5.38
1473168600|2016-09-06 13:30:00|5.43|5.64|5.37|5.51|31600|5.51
1473255000|2016-09-07 13:30:00|5.55|5.73|5.55|5.6|90600|5.6
1473341400|2016-09-08 13:30:00|5.6|5.68|5.52|5.59|25600|5.59
1473427800|2016-09-09 13:30:00|5.49|5.65|5.34|5.35|56600|5.35
1473687000|2016-09-12 13:30:00|5.26|5.34|5.26|5.28|23900|5.28
1473773400|2016-09-13 13:30:00|5.3|5.33|5.21|5.29|27900|5.29
1473859800|2016-09-14 13:30:00|5.31|5.31|5.24|5.24|22000|5.24
1473946200|2016-09-15 13:30:00|5.27|5.33|5.17|5.17|20600|5.17
1474032600|2016-09-16 13:30:00|5.18|5.23|5.08|5.08|20300|5.08
1474291800|2016-09-19 13:30:00|5.09|5.15|5.03|5.05|23800|5.05
1474378200|2016-09-20 13:30:00|5.07|5.22|5.01|5.22|41500|5.22
1474464600|2016-09-21 13:30:00|5.18|5.32|5.1|5.15|35000|5.15
1474551000|2016-09-22 13:30:00|5.12|5.19|5.03|5.09|53300|5.09
1474637400|2016-09-23 13:30:00|5.04|5.17|5.04|5.05|53700|5.05
1474896600|2016-09-26 13:30:00|5.05|5.16|5.04|5.05|22600|5.05
1474983000|2016-09-27 13:30:00|5.02|5.19|5.01|5.05|40900|5.05
1475069400|2016-09-28 13:30:00|5.01|5.05|4.73|4.73|124500|4.73
1475155800|2016-09-29 13:30:00|4.7|4.8|4.03|4.07|373200|4.07
1475242200|2016-09-30 13:30:00|4.01|4.03|3.58|3.85|570800|3.85
1475501400|2016-10-03 13:30:00|3.88|4.28|3.84|4.21|233500|4.21
1475587800|2016-10-04 13:30:00|4.25|4.25|3.9|4.08|110000|4.08
1475674200|2016-10-05 13:30:00|4.12|4.15|4.1|4.1|21300|4.1
1475760600|2016-10-06 13:30:00|4.07|4.26|3.95|3.98|45500|3.98
1475847000|2016-10-07 13:30:00|3.95|3.96|3.75|3.78|57400|3.78
1476106200|2016-10-10 13:30:00|3.82|3.99|3.82|3.89|29200|3.89
1476192600|2016-10-11 13:30:00|3.89|3.97|3.83|3.9|38600|3.9
1476279000|2016-10-12 13:30:00|3.92|4.1|3.9|4.1|60600|4.1
1476365400|2016-10-13 13:30:00|4.07|4.07|3.76|3.89|80200|3.89
1476451800|2016-10-14 13:30:00|3.88|3.95|3.75|3.77|55700|3.77
1476711000|2016-10-17 13:30:00|3.75|3.8|3.75|3.77|24900|3.77
1476797400|2016-10-18 13:30:00|3.77|3.88|3.72|3.73|43400|3.73
1476883800|2016-10-19 13:30:00|3.76|4.04|3.76|3.88|54000|3.88
1476970200|2016-10-20 13:30:00|4.1|4.1|3.78|3.79|45200|3.79
1477056600|2016-10-21 13:30:00|3.81|3.91|3.75|3.91|10900|3.91
1477315800|2016-10-24 13:30:00|3.88|3.94|3.74|3.75|60100|3.75
1477402200|2016-10-25 13:30:00|3.78|4.05|3.7|3.87|71200|3.87
1477488600|2016-10-26 13:30:00|3.86|3.86|3.71|3.71|30900|3.71
1477575000|2016-10-27 13:30:00|3.7|3.85|3.5|3.51|69400|3.51
1477661400|2016-10-28 13:30:00|3.55|3.62|3.5|3.55|19500|3.55
1477920600|2016-10-31 13:30:00|3.55|3.56|3.33|3.36|78100|3.36
1478007000|2016-11-01 13:30:00|3.36|3.64|3.36|3.41|130300|3.41
1478093400|2016-11-02 13:30:00|3.37|3.5|3.22|3.24|48900|3.24
1478179800|2016-11-03 13:30:00|3.22|3.27|2.83|2.83|176300|2.83
1478266200|2016-11-04 13:30:00|2.91|3.14|2.9|2.91|50800|2.91
1478529000|2016-11-07 14:30:00|2.92|3.18|2.92|2.92|66900|2.92
1478615400|2016-11-08 14:30:00|3|3.07|2.93|2.93|130100|2.93
1478701800|2016-11-09 14:30:00|2.9|3.14|2.9|3|19800|3
1478788200|2016-11-10 14:30:00|2.98|3|2.85|2.91|62200|2.91
1478874600|2016-11-11 14:30:00|2.91|2.99|2.76|2.79|47200|2.79
1479133800|2016-11-14 14:30:00|2.8|2.84|2.72|2.74|66200|2.74
1479220200|2016-11-15 14:30:00|2.8|2.96|2.79|2.8|93700|2.8
1479306600|2016-11-16 14:30:00|2.8|3.13|2.8|3.02|49000|3.02
1479393000|2016-11-17 14:30:00|3.07|3.23|2.89|3.03|83900|3.03
1479479400|2016-11-18 14:30:00|3.05|3.23|3.05|3.16|39400|3.16
1479738600|2016-11-21 14:30:00|3.2|3.25|3.05|3.13|80100|3.13
1479825000|2016-11-22 14:30:00|3.09|3.19|3.07|3.1|54900|3.1
1479911400|2016-11-23 14:30:00|3.04|3.15|2.9|3.12|41700|3.12
1480084200|2016-11-25 14:30:00|3.12|3.26|3.12|3.22|39100|3.22
1480343400|2016-11-28 14:30:00|3.17|3.27|3.1|3.25|78700|3.25
1480429800|2016-11-29 14:30:00|3.25|3.31|3.17|3.23|77300|3.23
1480516200|2016-11-30 14:30:00|3.13|3.42|3.13|3.31|49600|3.31
1480602600|2016-12-01 14:30:00|3.18|3.25|3.06|3.07|29300|3.07
1480689000|2016-12-02 14:30:00|3.07|3.1|3.05|3.05|10200|3.05
1480948200|2016-12-05 14:30:00|3.05|3.05|2.9|2.94|48600|2.94
1481034600|2016-12-06 14:30:00|2.94|3.08|2.93|3.07|20600|3.07
1481121000|2016-12-07 14:30:00|3|3.18|3|3.15|19300|3.15
1481207400|2016-12-08 14:30:00|3.1|3.22|3|3.14|29200|3.14
1481293800|2016-12-09 14:30:00|3.09|3.33|3.01|3.12|23000|3.12
1481553000|2016-12-12 14:30:00|3.1|3.1|2.88|2.99|57000|2.99
1481639400|2016-12-13 14:30:00|2.96|2.96|2.8|2.8|96300|2.8
1481725800|2016-12-14 14:30:00|2.81|2.89|2.65|2.89|110700|2.89
1481812200|2016-12-15 14:30:00|2.6|2.86|2.6|2.76|115700|2.76
1481898600|2016-12-16 14:30:00|2.8|2.95|2.73|2.82|144500|2.82
1482157800|2016-12-19 14:30:00|2.86|2.86|2.58|2.69|94700|2.69
1482244200|2016-12-20 14:30:00|2.72|2.76|2.66|2.7|34100|2.7
1482330600|2016-12-21 14:30:00|2.72|2.73|2.65|2.72|19800|2.72
1482417000|2016-12-22 14:30:00|2.68|2.68|2.55|2.55|27500|2.55
1482503400|2016-12-23 14:30:00|2.59|2.6|2.4|2.45|45800|2.45
1482849000|2016-12-27 14:30:00|2.44|2.59|2.33|2.59|101300|2.59
1482935400|2016-12-28 14:30:00|2.47|2.65|2.46|2.55|20900|2.55
1483021800|2016-12-29 14:30:00|2.46|2.7|2.46|2.49|28800|2.49
1483108200|2016-12-30 14:30:00|2.5|2.74|2.47|2.56|80600|2.56
1483453800|2017-01-03 14:30:00|2.55|2.78|2.55|2.6|36500|2.6
1483540200|2017-01-04 14:30:00|2.61|2.73|2.61|2.69|17400|2.69
1483626600|2017-01-05 14:30:00|2.71|2.77|2.7|2.72|22000|2.72
1483713000|2017-01-06 14:30:00|2.7|2.77|2.67|2.75|21700|2.75
1483972200|2017-01-09 14:30:00|2.75|2.8|2.66|2.67|33900|2.67
1484058600|2017-01-10 14:30:00|2.64|2.8|2.6|2.67|37500|2.67
1484145000|2017-01-11 14:30:00|2.63|2.71|2.61|2.68|3800|2.68
1484231400|2017-01-12 14:30:00|2.64|2.73|2.48|2.52|53700|2.52
1484317800|2017-01-13 14:30:00|2.53|2.78|2.51|2.63|39200|2.63
1484663400|2017-01-17 14:30:00|2.63|2.71|2.55|2.58|17900|2.58
1484749800|2017-01-18 14:30:00|2.67|2.68|2.6|2.66|5900|2.66
1484836200|2017-01-19 14:30:00|2.66|2.72|2.55|2.64|27300|2.64
1484922600|2017-01-20 14:30:00|2.68|2.73|2.6|2.69|5400|2.69
1485181800|2017-01-23 14:30:00|2.65|2.65|2.53|2.57|36800|2.57
1485268200|2017-01-24 14:30:00|2.54|2.56|2.43|2.44|68900|2.44
1485354600|2017-01-25 14:30:00|2.45|2.59|2.42|2.53|62600|2.53
1485441000|2017-01-26 14:30:00|2.6|2.6|2.5|2.54|28700|2.54
1485527400|2017-01-27 14:30:00|2.54|2.61|2.49|2.58|89400|2.58
1485786600|2017-01-30 14:30:00|2.65|2.72|2.56|2.69|46800|2.69
1485873000|2017-01-31 14:30:00|2.68|2.68|2.55|2.57|71600|2.57
1485959400|2017-02-01 14:30:00|2.56|2.62|2.5|2.61|43000|2.61
1486045800|2017-02-02 14:30:00|2.65|2.73|2.59|2.68|70600|2.68
1486132200|2017-02-03 14:30:00|2.65|2.65|2.51|2.55|36100|2.55
1486391400|2017-02-06 14:30:00|2.51|2.55|2.43|2.5|101700|2.5
1486477800|2017-02-07 14:30:00|2.5|2.51|2.42|2.44|109400|2.44
1486564200|2017-02-08 14:30:00|2.43|2.44|2.04|2.38|156600|2.38
1486650600|2017-02-09 14:30:00|2.35|2.38|2.18|2.31|82900|2.31
1486737000|2017-02-10 14:30:00|2.31|2.38|2.2|2.38|40900|2.38
1486996200|2017-02-13 14:30:00|2.34|2.47|2.31|2.45|131100|2.45
1487082600|2017-02-14 14:30:00|2.4|2.5|2.38|2.43|161700|2.43
1487169000|2017-02-15 14:30:00|2.42|2.47|2.39|2.39|68300|2.39
1487255400|2017-02-16 14:30:00|2.41|2.45|2.36|2.38|16400|2.38
1487341800|2017-02-17 14:30:00|2.38|2.45|2.35|2.42|30200|2.42
1487687400|2017-02-21 14:30:00|2.37|2.41|2.35|2.35|44900|2.35
1487773800|2017-02-22 14:30:00|2.32|2.34|2.25|2.25|63600|2.25
1487860200|2017-02-23 14:30:00|2.28|2.35|2.2|2.21|85600|2.21
1487946600|2017-02-24 14:30:00|2.2|2.25|2.13|2.18|53800|2.18
1488205800|2017-02-27 14:30:00|2.22|2.24|2.1|2.1|64100|2.1
1488292200|2017-02-28 14:30:00|2.1|2.2|2.06|2.16|87500|2.16
1488378600|2017-03-01 14:30:00|2.13|2.16|1.93|1.98|111800|1.98
1488465000|2017-03-02 14:30:00|2|2.16|1.97|2.08|144600|2.08
1488551400|2017-03-03 14:30:00|2.1|2.22|2|2|79700|2
1488810600|2017-03-06 14:30:00|2.05|2.8|2.05|2.25|1327300|2.25
1488897000|2017-03-07 14:30:00|2.15|2.28|2.05|2.12|196700|2.12
1488983400|2017-03-08 14:30:00|2.14|2.15|2.06|2.1|79200|2.1
1489069800|2017-03-09 14:30:00|2.09|2.13|2.05|2.07|35300|2.07
1489156200|2017-03-10 14:30:00|2.09|2.15|2.05|2.11|13800|2.11
1489411800|2017-03-13 13:30:00|2.12|2.12|1.96|2.01|127400|2.01
1489498200|2017-03-14 13:30:00|1.99|2.05|1.84|1.87|246400|1.87
1489584600|2017-03-15 13:30:00|1.83|1.91|1.68|1.69|330300|1.69
1489671000|2017-03-16 13:30:00|1.78|1.78|1.56|1.7|359900|1.7
1489757400|2017-03-17 13:30:00|1.66|1.7|1.61|1.64|125300|1.64
1490016600|2017-03-20 13:30:00|1.62|1.76|1.6|1.74|127400|1.74
1490103000|2017-03-21 13:30:00|1.7|1.86|1.68|1.7|66700|1.7
1490189400|2017-03-22 13:30:00|1.71|1.75|1.62|1.7|89100|1.7
1490275800|2017-03-23 13:30:00|1.66|1.73|1.64|1.67|45600|1.67
1490362200|2017-03-24 13:30:00|1.73|1.78|1.62|1.76|22000|1.76
1490621400|2017-03-27 13:30:00|1.64|1.77|1.62|1.64|57200|1.64
1490707800|2017-03-28 13:30:00|1.62|1.74|1.56|1.56|212000|1.56
1490794200|2017-03-29 13:30:00|1.55|1.59|1.49|1.51|81400|1.51
1490880600|2017-03-30 13:30:00|1.48|1.54|1.46|1.48|145800|1.48
1490967000|2017-03-31 13:30:00|1.45|1.6|1.45|1.56|77800|1.56
1491226200|2017-04-03 13:30:00|1.57|1.65|1.56|1.58|16700|1.58
1491312600|2017-04-04 13:30:00|1.67|1.67|1.55|1.55|27700|1.55
1491399000|2017-04-05 13:30:00|1.55|1.57|1.5|1.5|102400|1.5
1491485400|2017-04-06 13:30:00|1.5|1.56|1.5|1.5|61600|1.5
1491571800|2017-04-07 13:30:00|1.5|1.55|1.49|1.49|41600|1.49
1491831000|2017-04-10 13:30:00|1.46|1.5|1.46|1.49|228600|1.49
1491917400|2017-04-11 13:30:00|1.5|1.55|1.46|1.5|117400|1.5
1492003800|2017-04-12 13:30:00|1.5|1.54|1.46|1.54|23900|1.54
1492090200|2017-04-13 13:30:00|1.5|1.5|1.46|1.47|22200|1.47
1492435800|2017-04-17 13:30:00|1.46|1.49|1.42|1.45|62600|1.45
1492522200|2017-04-18 13:30:00|1.45|1.45|1.42|1.44|27400|1.44
1492608600|2017-04-19 13:30:00|1.4|1.42|1.31|1.32|199500|1.32
1492695000|2017-04-20 13:30:00|1.3|1.3|1.13|1.19|273400|1.19
1492781400|2017-04-21 13:30:00|1.2|1.23|1.15|1.18|96200|1.18
1493040600|2017-04-24 13:30:00|1.17|1.21|1.16|1.19|41900|1.19
1493127000|2017-04-25 13:30:00|1.16|1.2|1.14|1.16|348300|1.16
1493213400|2017-04-26 13:30:00|1.15|1.19|1.1|1.11|67900|1.11
1493299800|2017-04-27 13:30:00|1.1|1.16|1.08|1.11|85700|1.11
1493386200|2017-04-28 13:30:00|1.1|1.16|1.1|1.14|74900|1.14
1493645400|2017-05-01 13:30:00|1.14|1.15|1.11|1.14|59600|1.14
1493731800|2017-05-02 13:30:00|1.13|1.15|1.09|1.12|28700|1.12
1493818200|2017-05-03 13:30:00|1.11|1.12|1.08|1.12|52900|1.12
1493904600|2017-05-04 13:30:00|1.12|1.12|1.07|1.09|32100|1.09
1493991000|2017-05-05 13:30:00|1.1|1.12|1.08|1.08|206200|1.08
1494250200|2017-05-08 13:30:00|1.08|1.12|1.08|1.1|37600|1.1
1494336600|2017-05-09 13:30:00|1.09|1.13|1.06|1.06|74400|1.06
1494423000|2017-05-10 13:30:00|1.06|1.1|0.93|0.96|134100|0.96
1494509400|2017-05-11 13:30:00|0.95|1|0.93|0.97|49100|0.97
1494595800|2017-05-12 13:30:00|0.95|1|0.82|1|387700|1
1494855000|2017-05-15 13:30:00|1|1.11|0.92|1.09|247400|1.09
1494941400|2017-05-16 13:30:00|1.13|1.14|1.05|1.13|129900|1.13
1495027800|2017-05-17 13:30:00|1.19|1.23|1.06|1.07|161900|1.07
1495114200|2017-05-18 13:30:00|1.08|1.12|1|1.02|48100|1.02
1495200600|2017-05-19 13:30:00|1|1.1|1|1.1|45100|1.1
1495459800|2017-05-22 13:30:00|1.1|1.1|1.02|1.05|54600|1.05
1495546200|2017-05-23 13:30:00|1.04|1.04|0.95|0.98|90500|0.98
1495632600|2017-05-24 13:30:00|0.98|1.02|0.95|0.95|10600|0.95
1495719000|2017-05-25 13:30:00|1.01|1.01|0.93|1|75200|1
1495805400|2017-05-26 13:30:00|0.95|1|0.93|0.96|31100|0.96
1496151000|2017-05-30 13:30:00|0.96|0.99|0.91|0.95|55500|0.95
1496237400|2017-05-31 13:30:00|0.98|0.98|0.91|0.94|52600|0.94
1496323800|2017-06-01 13:30:00|1.03|1.38|0.99|1.34|5022300|1.34
1496410200|2017-06-02 13:30:00|1.41|1.78|1.4|1.69|11723400|1.69
1496669400|2017-06-05 13:30:00|1.52|1.57|1.3|1.38|2430900|1.38
1496755800|2017-06-06 13:30:00|1.34|1.4|1.26|1.4|564700|1.4
1496842200|2017-06-07 13:30:00|1.45|1.68|1.4|1.43|2870200|1.43
1496928600|2017-06-08 13:30:00|1.45|1.5|1.36|1.4|529900|1.4
1497015000|2017-06-09 13:30:00|1.38|1.38|1.25|1.31|412300|1.31
1497274200|2017-06-12 13:30:00|1.29|1.3|1.2|1.25|221800|1.25
1497360600|2017-06-13 13:30:00|1.24|1.34|1.2|1.32|528100|1.32
1497447000|2017-06-14 13:30:00|1.34|1.36|1.23|1.3|276500|1.3
1497533400|2017-06-15 13:30:00|1.27|1.3|1.25|1.27|146900|1.27
1497619800|2017-06-16 13:30:00|1.3|1.38|1.26|1.36|847100|1.36
1497879000|2017-06-19 13:30:00|1.33|1.46|1.27|1.33|1194900|1.33
1497965400|2017-06-20 13:30:00|1.4|1.4|1.25|1.27|314100|1.27
1498051800|2017-06-21 13:30:00|1.29|1.29|1.1|1.19|494900|1.19
1498138200|2017-06-22 13:30:00|1.19|1.26|1.16|1.24|167200|1.24
1498224600|2017-06-23 13:30:00|1.21|1.23|1.16|1.19|115500|1.19
1498483800|2017-06-26 13:30:00|1.19|1.23|1.19|1.21|112400|1.21
1498570200|2017-06-27 13:30:00|1.2|1.22|1.18|1.19|123300|1.19
1498656600|2017-06-28 13:30:00|1.17|1.18|1.13|1.13|195400|1.13
1498743000|2017-06-29 13:30:00|1.13|1.2|1.13|1.19|177600|1.19
1498829400|2017-06-30 13:30:00|1.19|1.2|1.12|1.16|72900|1.16
1499088600|2017-07-03 13:30:00|1.14|1.16|1.11|1.13|60900|1.13
1499261400|2017-07-05 13:30:00|1.17|1.17|1.1|1.1|125900|1.1
1499347800|2017-07-06 13:30:00|1.1|1.1|1|1.02|200500|1.02
1499434200|2017-07-07 13:30:00|1.03|1.03|0.96|0.98|156200|0.98
1499693400|2017-07-10 13:30:00|0.96|1.03|0.95|0.97|77200|0.97
1499779800|2017-07-11 13:30:00|0.97|1.05|0.96|1|211500|1
1499866200|2017-07-12 13:30:00|1|1.05|0.97|0.99|143900|0.99
1499952600|2017-07-13 13:30:00|0.92|0.99|0.92|0.94|388800|0.94
1500039000|2017-07-14 13:30:00|0.94|0.98|0.94|0.97|65200|0.97
1500298200|2017-07-17 13:30:00|0.94|0.98|0.94|0.95|26200|0.95
1500384600|2017-07-18 13:30:00|0.96|0.98|0.94|0.96|111500|0.96
1500471000|2017-07-19 13:30:00|0.9|0.96|0.9|0.92|180600|0.92
1500557400|2017-07-20 13:30:00|0.93|0.99|0.9|0.92|47700|0.92
1500643800|2017-07-21 13:30:00|0.89|0.96|0.89|0.92|116800|0.92
1500903000|2017-07-24 13:30:00|0.93|1|0.9|0.95|269700|0.95
1500989400|2017-07-25 13:30:00|0.96|0.97|0.9|0.93|395900|0.93
1501075800|2017-07-26 13:30:00|0.91|0.94|0.85|0.88|436700|0.88
1501162200|2017-07-27 13:30:00|0.94|0.94|0.84|0.88|397300|0.88
1501248600|2017-07-28 13:30:00|0.88|0.91|0.84|0.84|178400|0.84
1501507800|2017-07-31 13:30:00|0.83|0.87|0.81|0.81|230600|0.81
1501594200|2017-08-01 13:30:00|0.81|0.85|0.8|0.81|155600|0.81
1501680600|2017-08-02 13:30:00|0.8|0.83|0.79|0.8|104700|0.8
1501767000|2017-08-03 13:30:00|0.78|0.81|0.76|0.78|242800|0.78
1501853400|2017-08-04 13:30:00|0.76|0.81|0.76|0.76|519700|0.76
1502112600|2017-08-07 13:30:00|0.76|0.81|0.76|0.8|118500|0.8
1502199000|2017-08-08 13:30:00|0.81|0.85|0.77|0.79|49600|0.79
1502285400|2017-08-09 13:30:00|0.78|0.8|0.76|0.76|106300|0.76
1502371800|2017-08-10 13:30:00|0.76|0.8|0.76|0.77|91300|0.77
1502458200|2017-08-11 13:30:00|0.76|0.8|0.72|0.76|139200|0.76
1502717400|2017-08-14 13:30:00|0.73|0.76|0.73|0.75|48300|0.75
1502803800|2017-08-15 13:30:00|0.76|0.79|0.75|0.77|135500|0.77
1502890200|2017-08-16 13:30:00|0.78|0.82|0.75|0.81|248300|0.81
1502976600|2017-08-17 13:30:00|0.82|0.88|0.78|0.85|375100|0.85
1503063000|2017-08-18 13:30:00|0.88|0.88|0.8|0.83|216200|0.83
1503322200|2017-08-21 13:30:00|0.84|0.95|0.82|0.91|974300|0.91
1503408600|2017-08-22 13:30:00|0.99|0.99|0.82|0.84|488900|0.84
1503495000|2017-08-23 13:30:00|0.81|0.84|0.72|0.83|190000|0.83
1503581400|2017-08-24 13:30:00|0.8|0.84|0.78|0.8|67600|0.8
1503667800|2017-08-25 13:30:00|0.78|0.84|0.78|0.82|74000|0.82
1503927000|2017-08-28 13:30:00|0.82|0.83|0.78|0.79|103000|0.79
1504013400|2017-08-29 13:30:00|0.78|0.82|0.78|0.81|30400|0.81
1504099800|2017-08-30 13:30:00|0.84|0.84|0.81|0.82|31700|0.82
1504186200|2017-08-31 13:30:00|0.84|0.84|0.78|0.83|69800|0.83
1504272600|2017-09-01 13:30:00|0.83|0.84|0.81|0.81|12700|0.81
1504618200|2017-09-05 13:30:00|0.84|0.84|0.79|0.8|77300|0.8
1504704600|2017-09-06 13:30:00|0.8|0.83|0.79|0.79|153400|0.79
1504791000|2017-09-07 13:30:00|0.79|0.83|0.79|0.8|16300|0.8
1504877400|2017-09-08 13:30:00|0.8|0.82|0.79|0.8|19500|0.8
1505136600|2017-09-11 13:30:00|0.79|0.83|0.77|0.8|79500|0.8
1505223000|2017-09-12 13:30:00|0.81|0.82|0.78|0.81|37500|0.81
1505309400|2017-09-13 13:30:00|0.8|0.81|0.79|0.8|188000|0.8
1505395800|2017-09-14 13:30:00|0.8|0.82|0.79|0.8|136900|0.8
1505482200|2017-09-15 13:30:00|0.81|0.83|0.79|0.79|210000|0.79
1505741400|2017-09-18 13:30:00|0.79|0.82|0.79|0.8|154300|0.8
1505827800|2017-09-19 13:30:00|0.81|0.84|0.79|0.8|347700|0.8
1505914200|2017-09-20 13:30:00|0.79|0.81|0.79|0.8|45200|0.8
1506000600|2017-09-21 13:30:00|0.78|0.82|0.78|0.8|128000|0.8
1506087000|2017-09-22 13:30:00|0.82|0.82|0.8|0.81|40600|0.81
1506346200|2017-09-25 13:30:00|0.81|0.82|0.8|0.81|77700|0.81
1506432600|2017-09-26 13:30:00|0.8|0.84|0.8|0.81|201900|0.81
1506519000|2017-09-27 13:30:00|0.8|0.98|0.8|0.91|802300|0.91
1506605400|2017-09-28 13:30:00|0.92|0.95|0.83|0.86|283300|0.86
1506691800|2017-09-29 13:30:00|0.86|0.9|0.85|0.85|140200|0.85
1506951000|2017-10-02 13:30:00|0.85|0.89|0.85|0.86|72300|0.86
1507037400|2017-10-03 13:30:00|0.87|0.87|0.85|0.85|129600|0.85
1507123800|2017-10-04 13:30:00|0.85|0.89|0.84|0.85|140200|0.85
1507210200|2017-10-05 13:30:00|0.84|0.86|0.84|0.85|89000|0.85
1507296600|2017-10-06 13:30:00|0.85|1.15|0.85|1.01|2296900|1.01
1507555800|2017-10-09 13:30:00|0.99|1.39|0.98|1.2|3410000|1.2
1507642200|2017-10-10 13:30:00|1.17|1.21|1.07|1.15|848500|1.15
1507728600|2017-10-11 13:30:00|1.12|1.2|1.1|1.12|251800|1.12
1507815000|2017-10-12 13:30:00|1.15|1.15|1.04|1.06|299900|1.06
1507901400|2017-10-13 13:30:00|1.06|1.12|1.01|1.09|331600|1.09
1508160600|2017-10-16 13:30:00|1.11|1.14|1.05|1.09|234300|1.09
1508247000|2017-10-17 13:30:00|1.1|1.13|1.05|1.13|141500|1.13
1508333400|2017-10-18 13:30:00|1.14|1.3|1.08|1.28|628500|1.28
1508419800|2017-10-19 13:30:00|1.21|1.28|1.16|1.21|424000|1.21
1508506200|2017-10-20 13:30:00|1.23|1.25|1.14|1.23|268300|1.23
1508765400|2017-10-23 13:30:00|1.21|1.24|1.12|1.15|133400|1.15
1508851800|2017-10-24 13:30:00|1.16|1.2|1.1|1.12|61400|1.12
1508938200|2017-10-25 13:30:00|1.15|1.19|1.07|1.17|441400|1.17
1509024600|2017-10-26 13:30:00|1.13|1.39|1.08|1.13|1003200|1.13
1509111000|2017-10-27 13:30:00|1.1|1.2|1.07|1.09|196600|1.09
1509370200|2017-10-30 13:30:00|1.06|1.1|1.02|1.08|250600|1.08
1509456600|2017-10-31 13:30:00|1.04|1.1|1.04|1.07|62200|1.07
1509543000|2017-11-01 13:30:00|1.07|1.15|1.07|1.09|428200|1.09
1509629400|2017-11-02 13:30:00|1.08|1.1|1.05|1.07|65200|1.07
1509715800|2017-11-03 13:30:00|1.09|1.14|1.07|1.08|75100|1.08
1509978600|2017-11-06 14:30:00|1.05|1.1|1.02|1.02|210400|1.02
1510065000|2017-11-07 14:30:00|1.04|1.06|0.97|1.03|201900|1.03
1510151400|2017-11-08 14:30:00|1|1.07|0.98|1.03|124200|1.03
1510237800|2017-11-09 14:30:00|1|1.17|1|1.08|960700|1.08
1510324200|2017-11-10 14:30:00|1.1|1.19|1.05|1.08|853900|1.08
1510583400|2017-11-13 14:30:00|1.1|1.35|1.08|1.26|2374300|1.26
1510669800|2017-11-14 14:30:00|1.22|1.26|1.15|1.21|794800|1.21
1510756200|2017-11-15 14:30:00|1.04|1.1|0.97|1.02|770100|1.02
1510842600|2017-11-16 14:30:00|1.07|1.24|1.02|1.06|1076200|1.06
1510929000|2017-11-17 14:30:00|1.04|1.15|1.04|1.1|226400|1.1
1511188200|2017-11-20 14:30:00|1.1|1.13|1.07|1.1|185800|1.1
1511274600|2017-11-21 14:30:00|1.12|1.12|1.03|1.03|312600|1.03
1511361000|2017-11-22 14:30:00|1.04|1.12|1.04|1.06|384500|1.06
1511533800|2017-11-24 14:30:00|1.08|1.09|1.03|1.03|213100|1.03
1511793000|2017-11-27 14:30:00|1.08|1.08|1|1.02|205100|1.02
1511879400|2017-11-28 14:30:00|1.03|1.03|0.95|0.96|381600|0.96
1511965800|2017-11-29 14:30:00|0.99|1.06|0.96|1.03|160500|1.03
1512052200|2017-11-30 14:30:00|1.02|1.05|0.97|0.99|118400|0.99
1512138600|2017-12-01 14:30:00|0.96|1.01|0.96|0.97|123800|0.97
1512397800|2017-12-04 14:30:00|0.99|0.99|0.95|0.95|74900|0.95
1512484200|2017-12-05 14:30:00|0.95|1|0.93|0.95|181300|0.95
1512570600|2017-12-06 14:30:00|0.93|1.1|0.93|0.95|1167600|0.95
1512657000|2017-12-07 14:30:00|0.95|1|0.93|0.93|191400|0.93
1512743400|2017-12-08 14:30:00|0.93|1.01|0.93|0.97|254600|0.97
1513002600|2017-12-11 14:30:00|0.97|1.03|0.95|1.01|83100|1.01
1513089000|2017-12-12 14:30:00|1.03|1.1|1.02|1.03|177700|1.03
1513175400|2017-12-13 14:30:00|1.03|1.06|1.01|1.06|51300|1.06
1513261800|2017-12-14 14:30:00|1.07|1.07|1.03|1.04|26100|1.04
1513348200|2017-12-15 14:30:00|1.04|1.07|1.01|1.02|64800|1.02
1513607400|2017-12-18 14:30:00|1.01|1.09|1.01|1.03|235400|1.03
1513693800|2017-12-19 14:30:00|1.06|3.16|1.06|3.05|30457700|3.05
1513780200|2017-12-20 14:30:00|2.36|2.73|1.85|1.94|12808600|1.94
1513866600|2017-12-21 14:30:00|2.08|2.56|2.07|2.14|7834500|2.14
1513953000|2017-12-22 14:30:00|1.65|1.93|1.62|1.78|3007600|1.78
1514298600|2017-12-26 14:30:00|1.73|1.79|1.5|1.68|1411200|1.68
1514385000|2017-12-27 14:30:00|1.61|2.08|1.61|1.69|1264100|1.69
1514471400|2017-12-28 14:30:00|1.7|1.7|1.61|1.66|459700|1.66
1514557800|2017-12-29 14:30:00|1.69|1.77|1.64|1.69|583600|1.69
1514903400|2018-01-02 14:30:00|1.77|2.16|1.65|2.1|3892500|2.1
1514989800|2018-01-03 14:30:00|2.02|2.14|1.81|1.85|1349000|1.85
1515076200|2018-01-04 14:30:00|1.87|2.6|1.86|2.39|5605800|2.39
1515162600|2018-01-05 14:30:00|3.1|4.75|2.61|2.72|23369800|2.72
1515421800|2018-01-08 14:30:00|2.59|3.09|2.4|2.61|4272100|2.61
1515508200|2018-01-09 14:30:00|2.57|2.93|2.44|2.52|1920200|2.52
1515594600|2018-01-10 14:30:00|2.52|2.82|2.45|2.72|1816900|2.72
1515681000|2018-01-11 14:30:00|2.68|3.09|2.65|2.89|3448700|2.89
1515767400|2018-01-12 14:30:00|2.87|2.95|2.6|2.7|1112800|2.7
1516113000|2018-01-16 14:30:00|2.41|2.5|2.3|2.32|1383600|2.32
1516199400|2018-01-17 14:30:00|2.25|2.43|2.2|2.29|868600|2.29
1516285800|2018-01-18 14:30:00|2.29|2.5|2.27|2.45|628000|2.45
1516372200|2018-01-19 14:30:00|2.35|2.59|2.35|2.47|368000|2.47
1516631400|2018-01-22 14:30:00|2.44|2.5|2.25|2.31|480000|2.31
1516717800|2018-01-23 14:30:00|2.3|2.43|2.3|2.32|533300|2.32
1516804200|2018-01-24 14:30:00|2.37|2.37|2.23|2.25|509700|2.25
1516890600|2018-01-25 14:30:00|2.22|2.23|2.06|2.16|471600|2.16
1516977000|2018-01-26 14:30:00|2.15|2.22|2|2.02|690400|2.02
1517236200|2018-01-29 14:30:00|2.03|2.05|1.92|1.92|480200|1.92
1517322600|2018-01-30 14:30:00|1.92|1.94|1.77|1.85|467100|1.85
1517409000|2018-01-31 14:30:00|1.76|1.83|1.68|1.69|492900|1.69
1517495400|2018-02-01 14:30:00|1.65|1.74|1.6|1.61|269800|1.61
1517581800|2018-02-02 14:30:00|1.55|1.6|1.38|1.42|729400|1.42
1517841000|2018-02-05 14:30:00|1.42|1.57|1.31|1.37|701100|1.37
1517927400|2018-02-06 14:30:00|1.31|1.45|1.27|1.36|421100|1.36
1518013800|2018-02-07 14:30:00|1.39|1.56|1.32|1.34|878600|1.34
1518100200|2018-02-08 14:30:00|1.32|1.45|1.23|1.25|436600|1.25
1518186600|2018-02-09 14:30:00|1.29|1.3|1.18|1.24|367600|1.24
1518445800|2018-02-12 14:30:00|1.3|1.36|1.25|1.29|386400|1.29
1518532200|2018-02-13 14:30:00|1.25|1.33|1.25|1.28|322700|1.28
1518618600|2018-02-14 14:30:00|1.28|1.69|1.28|1.63|2721300|1.63
1518705000|2018-02-15 14:30:00|1.59|1.73|1.46|1.56|1377500|1.56
1518791400|2018-02-16 14:30:00|1.56|1.56|1.37|1.42|439600|1.42
1519137000|2018-02-20 14:30:00|1.37|1.46|1.36|1.42|187000|1.42
1519223400|2018-02-21 14:30:00|1.41|1.48|1.39|1.41|126900|1.41
1519309800|2018-02-22 14:30:00|1.4|1.46|1.36|1.38|176300|1.38
1519396200|2018-02-23 14:30:00|1.38|1.43|1.37|1.41|124900|1.41
1519655400|2018-02-26 14:30:00|1.45|1.47|1.4|1.47|265100|1.47
1519741800|2018-02-27 14:30:00|1.45|1.54|1.39|1.39|485200|1.39
1519828200|2018-02-28 14:30:00|1.4|1.45|1.31|1.33|444600|1.33
1519914600|2018-03-01 14:30:00|1.33|1.35|1.24|1.28|253200|1.28
1520001000|2018-03-02 14:30:00|1.25|1.32|1.22|1.3|126700|1.3
1520260200|2018-03-05 14:30:00|1.3|1.33|1.27|1.3|114100|1.3
1520346600|2018-03-06 14:30:00|1.3|1.3|1.25|1.3|65000|1.3
1520433000|2018-03-07 14:30:00|1.26|1.32|1.26|1.28|63200|1.28
1520519400|2018-03-08 14:30:00|1.27|1.3|1.25|1.27|155200|1.27
1520605800|2018-03-09 14:30:00|1.31|1.32|1.27|1.32|119200|1.32
1520861400|2018-03-12 13:30:00|1.32|1.35|1.3|1.34|163400|1.34
1520947800|2018-03-13 13:30:00|1.35|1.36|1.27|1.29|105300|1.29
1521034200|2018-03-14 13:30:00|1.32|1.32|1.27|1.29|54600|1.29
1521120600|2018-03-15 13:30:00|1.31|1.43|1.28|1.4|1139500|1.4
1521207000|2018-03-16 13:30:00|1.36|1.4|1.26|1.35|382500|1.35
1521466200|2018-03-19 13:30:00|1.31|1.32|1.27|1.29|128700|1.29
1521552600|2018-03-20 13:30:00|1.33|1.33|1.27|1.28|76900|1.28
1521639000|2018-03-21 13:30:00|1.29|1.55|1.27|1.44|2261800|1.44
1521725400|2018-03-22 13:30:00|1.43|1.62|1.37|1.45|1973000|1.45
1521811800|2018-03-23 13:30:00|1.45|1.48|1.26|1.27|571900|1.27
1522071000|2018-03-26 13:30:00|1.34|1.34|1.22|1.26|290000|1.26
1522157400|2018-03-27 13:30:00|1.28|1.29|1.22|1.23|367700|1.23
1522243800|2018-03-28 13:30:00|1.2|1.2|1.08|1.1|556200|1.1
1522330200|2018-03-29 13:30:00|1.1|1.1|1.03|1.07|219300|1.07
1522675800|2018-04-02 13:30:00|1.08|1.11|1.03|1.06|118000|1.06
1522762200|2018-04-03 13:30:00|1.04|1.1|1.02|1.02|131000|1.02
1522848600|2018-04-04 13:30:00|1.02|1.09|1|1.09|149500|1.09
1522935000|2018-04-05 13:30:00|1.11|1.11|1.05|1.1|62600|1.1
1523021400|2018-04-06 13:30:00|1.08|1.13|1.08|1.1|46700|1.1
1523280600|2018-04-09 13:30:00|1.08|1.14|1.08|1.12|74000|1.12
1523367000|2018-04-10 13:30:00|1.15|1.43|1.12|1.21|1229300|1.21
1523453400|2018-04-11 13:30:00|1.21|1.29|1.2|1.27|364400|1.27
1523539800|2018-04-12 13:30:00|1.33|1.48|1.29|1.39|2795900|1.39
1523626200|2018-04-13 13:30:00|1.4|1.42|1.2|1.24|1019600|1.24
1523885400|2018-04-16 13:30:00|1.24|1.28|1.24|1.24|176300|1.24
1523971800|2018-04-17 13:30:00|1.31|1.39|1.26|1.26|677900|1.26
1524058200|2018-04-18 13:30:00|1.29|1.29|1.22|1.29|158900|1.29
1524144600|2018-04-19 13:30:00|1.26|1.34|1.26|1.27|212900|1.27
1524231000|2018-04-20 13:30:00|1.27|1.33|1.25|1.28|316800|1.28
1524490200|2018-04-23 13:30:00|1.25|1.31|1.21|1.22|191900|1.22
1524576600|2018-04-24 13:30:00|1.27|1.27|1.2|1.22|150200|1.22
1524663000|2018-04-25 13:30:00|1.2|1.21|1.16|1.18|124600|1.18
1524749400|2018-04-26 13:30:00|1.2|1.23|1.19|1.21|58100|1.21
1524835800|2018-04-27 13:30:00|1.3|1.3|1.18|1.26|148900|1.26
1525095000|2018-04-30 13:30:00|1.27|1.27|1.21|1.25|59800|1.25
1525181400|2018-05-01 13:30:00|1.24|1.31|1.23|1.3|153900|1.3
1525267800|2018-05-02 13:30:00|1.28|1.3|1.27|1.28|88600|1.28
1525354200|2018-05-03 13:30:00|1.28|1.3|1.23|1.29|241300|1.29
1525440600|2018-05-04 13:30:00|1.35|1.35|1.26|1.3|189100|1.3
1525699800|2018-05-07 13:30:00|1.3|1.31|1.2|1.22|276900|1.22
1525786200|2018-05-08 13:30:00|1.25|1.28|1.23|1.26|62500|1.26
1525872600|2018-05-09 13:30:00|1.28|1.3|1.26|1.29|123700|1.29
1525959000|2018-05-10 13:30:00|1.3|1.33|1.28|1.28|142600|1.28
1526045400|2018-05-11 13:30:00|1.28|1.29|1.26|1.27|43900|1.27
1526304600|2018-05-14 13:30:00|1.27|1.34|1.27|1.3|312600|1.3
1526391000|2018-05-15 13:30:00|1.32|1.34|1.22|1.24|313900|1.24
1526477400|2018-05-16 13:30:00|1.28|1.3|1.22|1.24|245500|1.24
1526563800|2018-05-17 13:30:00|1.27|1.27|1.22|1.24|134300|1.24
1526650200|2018-05-18 13:30:00|1.21|1.28|1.21|1.23|185300|1.23
1526909400|2018-05-21 13:30:00|1.27|1.27|1.23|1.25|145900|1.25
1526995800|2018-05-22 13:30:00|1.25|1.28|1.23|1.27|107700|1.27
1527082200|2018-05-23 13:30:00|1.26|1.28|1.26|1.28|57400|1.28
1527168600|2018-05-24 13:30:00|1.26|1.43|1.26|1.41|1331500|1.41
1527255000|2018-05-25 13:30:00|1.39|1.4|1.31|1.31|381700|1.31
1527600600|2018-05-29 13:30:00|1.31|1.35|1.28|1.3|132900|1.3
1527687000|2018-05-30 13:30:00|1.28|1.4|1.28|1.37|296800|1.37
1527773400|2018-05-31 13:30:00|1.39|1.42|1.34|1.35|254600|1.35
1527859800|2018-06-01 13:30:00|1.35|1.4|1.35|1.35|105100|1.35
1528119000|2018-06-04 13:30:00|1.35|1.42|1.35|1.37|150400|1.37
1528205400|2018-06-05 13:30:00|1.34|1.41|1.33|1.39|170500|1.39
1528291800|2018-06-06 13:30:00|1.39|1.43|1.37|1.39|126400|1.39
1528378200|2018-06-07 13:30:00|1.42|1.42|1.28|1.29|280800|1.29
1528464600|2018-06-08 13:30:00|1.3|1.33|1.28|1.29|81900|1.29
1528723800|2018-06-11 13:30:00|1.29|1.31|1.29|1.3|77700|1.3
1528810200|2018-06-12 13:30:00|1.29|1.3|1.24|1.26|114100|1.26
1528896600|2018-06-13 13:30:00|1.27|1.27|1.13|1.19|297500|1.19
1528983000|2018-06-14 13:30:00|1.22|1.25|1.2|1.2|58800|1.2
1529069400|2018-06-15 13:30:00|1.2|1.21|1.15|1.18|111600|1.18
1529328600|2018-06-18 13:30:00|1.16|1.21|1.13|1.19|51900|1.19
1529415000|2018-06-19 13:30:00|1.16|1.23|1.13|1.15|99700|1.15
1529501400|2018-06-20 13:30:00|1.13|1.22|1.13|1.16|151500|1.16
1529587800|2018-06-21 13:30:00|1.2|1.2|1.15|1.15|46600|1.15
1529674200|2018-06-22 13:30:00|1.18|1.21|1.12|1.13|552200|1.13
1529933400|2018-06-25 13:30:00|1.13|1.15|1.12|1.13|27400|1.13
1530019800|2018-06-26 13:30:00|1.14|1.2|1.13|1.14|160500|1.14
1530106200|2018-06-27 13:30:00|1.13|1.18|1.09|1.13|119100|1.13
1530192600|2018-06-28 13:30:00|1.1|1.13|1.08|1.09|38300|1.09
1530279000|2018-06-29 13:30:00|1.1|1.15|1.1|1.1|48500|1.1
1530538200|2018-07-02 13:30:00|1.12|1.14|1.08|1.09|26900|1.09
1530624600|2018-07-03 13:30:00|1.11|1.12|1|1.07|68800|1.07
1530797400|2018-07-05 13:30:00|1.07|1.15|1.07|1.15|80200|1.15
1530883800|2018-07-06 13:30:00|1.15|1.2|1.1|1.19|112900|1.19
1531143000|2018-07-09 13:30:00|1.19|1.22|1.11|1.15|112200|1.15
1531229400|2018-07-10 13:30:00|1.18|1.19|1.14|1.16|12400|1.16
1531315800|2018-07-11 13:30:00|1.16|1.25|1.16|1.23|186000|1.23
1531402200|2018-07-12 13:30:00|1.26|1.67|1.26|1.32|2910000|1.32
1531488600|2018-07-13 13:30:00|1.4|1.48|1.34|1.43|699700|1.43
1531747800|2018-07-16 13:30:00|1.47|1.47|1.38|1.43|145700|1.43
1531834200|2018-07-17 13:30:00|1.43|1.43|1.36|1.42|130000|1.42
1531920600|2018-07-18 13:30:00|1.42|1.43|1.31|1.34|65000|1.34
1532007000|2018-07-19 13:30:00|1.31|1.38|1.25|1.36|133700|1.36
1532093400|2018-07-20 13:30:00|1.36|1.38|1.32|1.36|26700|1.36
1532352600|2018-07-23 13:30:00|1.35|1.36|1.25|1.28|53600|1.28
1532439000|2018-07-24 13:30:00|1.26|1.42|1.26|1.34|256800|1.34
1532525400|2018-07-25 13:30:00|1.33|1.37|1.29|1.3|23900|1.3
1532611800|2018-07-26 13:30:00|1.28|1.36|1.28|1.31|53800|1.31
1532698200|2018-07-27 13:30:00|1.35|1.37|1.29|1.32|39200|1.32
1532957400|2018-07-30 13:30:00|1.32|1.32|1.2|1.25|90800|1.25
1533043800|2018-07-31 13:30:00|1.23|1.27|1.23|1.25|10400|1.25
1533130200|2018-08-01 13:30:00|1.23|1.25|1.21|1.25|32200|1.25
1533216600|2018-08-02 13:30:00|1.21|1.22|1.16|1.2|23000|1.2
1533303000|2018-08-03 13:30:00|1.23|1.3|1.13|1.15|1218000|1.15
1533562200|2018-08-06 13:30:00|1.13|1.17|1.12|1.13|99900|1.13
1533648600|2018-08-07 13:30:00|1.18|1.18|1.12|1.12|71200|1.12
1533735000|2018-08-08 13:30:00|1.12|1.15|1.12|1.13|25000|1.13
1533821400|2018-08-09 13:30:00|1.15|1.24|1.15|1.15|147300|1.15
1533907800|2018-08-10 13:30:00|1.16|1.24|1.16|1.18|79400|1.18
1534167000|2018-08-13 13:30:00|1.21|1.21|1.16|1.17|50400|1.17
1534253400|2018-08-14 13:30:00|1.18|1.21|1.16|1.2|69300|1.2
1534339800|2018-08-15 13:30:00|1.2|1.2|1.1|1.13|112800|1.13
1534426200|2018-08-16 13:30:00|1.12|1.19|1.12|1.14|92900|1.14
1534512600|2018-08-17 13:30:00|1.17|1.29|1.16|1.17|340800|1.17
1534771800|2018-08-20 13:30:00|1.22|1.22|1.16|1.21|54800|1.21
1534858200|2018-08-21 13:30:00|1.19|1.23|1.19|1.23|76700|1.23
1534944600|2018-08-22 13:30:00|1.23|1.23|1.16|1.21|21100|1.21
1535031000|2018-08-23 13:30:00|1.22|1.24|1.16|1.17|64300|1.17
1535117400|2018-08-24 13:30:00|1.19|1.2|1.15|1.17|50700|1.17
1535376600|2018-08-27 13:30:00|1.17|1.2|1.15|1.19|38100|1.19
1535463000|2018-08-28 13:30:00|1.21|1.23|1.18|1.21|40500|1.21
1535549400|2018-08-29 13:30:00|1.18|1.21|1.17|1.17|22800|1.17
1535635800|2018-08-30 13:30:00|1.19|1.19|1.12|1.12|114500|1.12
1535722200|2018-08-31 13:30:00|1.11|1.17|1.11|1.14|22300|1.14
1536067800|2018-09-04 13:30:00|1.14|1.15|1.12|1.13|51600|1.13
1536154200|2018-09-05 13:30:00|1.12|1.17|1.11|1.11|35800|1.11
1536240600|2018-09-06 13:30:00|1.13|1.15|1.09|1.12|45000|1.12
1536327000|2018-09-07 13:30:00|1.11|1.12|1.1|1.1|17900|1.1
1536586200|2018-09-10 13:30:00|1.13|1.13|1.1|1.1|11600|1.1
1536672600|2018-09-11 13:30:00|1.1|1.12|1.09|1.1|24700|1.1
1536759000|2018-09-12 13:30:00|1.09|1.1|1.05|1.09|44900|1.09
1536845400|2018-09-13 13:30:00|1.09|1.14|1.08|1.1|116500|1.1
1536931800|2018-09-14 13:30:00|1.13|1.15|1.05|1.06|38600|1.06
1537191000|2018-09-17 13:30:00|1.07|1.09|1.06|1.06|39800|1.06
1537277400|2018-09-18 13:30:00|1.07|1.08|1.05|1.06|15400|1.06
1537363800|2018-09-19 13:30:00|1.06|1.12|1.05|1.06|79700|1.06
1537450200|2018-09-20 13:30:00|1.09|1.15|1.07|1.1|75000|1.1
1537536600|2018-09-21 13:30:00|1.11|1.13|1.1|1.11|9700|1.11
1537795800|2018-09-24 13:30:00|1.12|1.17|1.09|1.17|68000|1.17
1537882200|2018-09-25 13:30:00|1.16|1.16|1.05|1.08|71600|1.08
1537968600|2018-09-26 13:30:00|1.09|1.1|1.08|1.1|10000|1.1
1538055000|2018-09-27 13:30:00|1.12|1.15|1.09|1.11|31700|1.11
1538141400|2018-09-28 13:30:00|1.11|1.11|1.1|1.11|25600|1.11
1538400600|2018-10-01 13:30:00|1.1|1.11|1.08|1.08|72300|1.08
1538487000|2018-10-02 13:30:00|1.08|1.09|1.03|1.03|50300|1.03
1538573400|2018-10-03 13:30:00|1.03|1.08|1.03|1.03|50800|1.03
1538659800|2018-10-04 13:30:00|1.03|1.11|1.03|1.11|72300|1.11
1538746200|2018-10-05 13:30:00|1.11|1.11|1.05|1.09|24100|1.09
1539005400|2018-10-08 13:30:00|1.07|1.1|1.07|1.09|38200|1.09
1539091800|2018-10-09 13:30:00|1.09|1.09|1.03|1.03|60700|1.03
1539178200|2018-10-10 13:30:00|1.04|1.04|1.01|1.02|79300|1.02
1539264600|2018-10-11 13:30:00|1.01|1.03|1.01|1.02|44100|1.02
1539351000|2018-10-12 13:30:00|1.01|1.04|1.01|1.02|31600|1.02
1539610200|2018-10-15 13:30:00|1.01|1.04|1.01|1.04|27600|1.04
1539696600|2018-10-16 13:30:00|1.04|1.09|1.02|1.04|35900|1.04
1539783000|2018-10-17 13:30:00|1.04|1.16|1.04|1.1|471500|1.1
1539869400|2018-10-18 13:30:00|1.16|1.5|1.1|1.22|3022800|1.22
1539955800|2018-10-19 13:30:00|1.26|1.35|1.18|1.22|689000|1.22
1540215000|2018-10-22 13:30:00|1.21|1.34|1.2|1.23|246900|1.23
1540301400|2018-10-23 13:30:00|1.2|1.27|1.18|1.23|240300|1.23
1540387800|2018-10-24 13:30:00|1.27|1.31|1.18|1.2|84700|1.2
1540474200|2018-10-25 13:30:00|1.2|1.22|1.18|1.19|67900|1.19
1540560600|2018-10-26 13:30:00|1.18|1.19|1.1|1.1|151300|1.1
1540819800|2018-10-29 13:30:00|1.1|1.1|1.06|1.06|175200|1.06
1540906200|2018-10-30 13:30:00|1.06|1.14|1.06|1.14|43000|1.14
1540992600|2018-10-31 13:30:00|1.09|1.14|1.06|1.09|52600|1.09
1541079000|2018-11-01 13:30:00|1.07|1.19|1.07|1.12|54100|1.12
1541165400|2018-11-02 13:30:00|1.17|1.17|1.11|1.14|79100|1.14
1541428200|2018-11-05 14:30:00|1.14|1.21|1.11|1.16|97300|1.16
1541514600|2018-11-06 14:30:00|1.13|1.19|1.13|1.16|82700|1.16
1541601000|2018-11-07 14:30:00|1.19|1.24|1.16|1.16|91800|1.16
1541687400|2018-11-08 14:30:00|1.2|1.25|1.16|1.2|77900|1.2
1541773800|2018-11-09 14:30:00|1.22|1.24|1.17|1.21|120000|1.21
1542033000|2018-11-12 14:30:00|1.21|1.24|1.2|1.21|114200|1.21
1542119400|2018-11-13 14:30:00|1.2|1.28|1.2|1.24|75000|1.24
1542205800|2018-11-14 14:30:00|1.28|1.29|1.23|1.23|129500|1.23
1542292200|2018-11-15 14:30:00|1.26|1.32|1.23|1.27|135900|1.27
1542378600|2018-11-16 14:30:00|1.27|1.31|1.25|1.26|174400|1.26
1542637800|2018-11-19 14:30:00|1.23|1.33|1.22|1.28|176700|1.28
1542724200|2018-11-20 14:30:00|1.25|1.39|1.25|1.33|265800|1.33
1542810600|2018-11-21 14:30:00|1.35|1.44|1.34|1.41|272400|1.41
1542983400|2018-11-23 14:30:00|1.41|1.55|1.41|1.48|496700|1.48
1543242600|2018-11-26 14:30:00|1.45|1.51|1.34|1.51|129400|1.51
1543329000|2018-11-27 14:30:00|1.49|1.49|1.41|1.48|118500|1.48
1543415400|2018-11-28 14:30:00|1.47|1.51|1.4|1.45|138200|1.45
1543501800|2018-11-29 14:30:00|1.5|1.64|1.48|1.5|1523500|1.5
1543588200|2018-11-30 14:30:00|1.55|1.55|1.41|1.48|161700|1.48
1543847400|2018-12-03 14:30:00|1.55|1.55|1.36|1.48|90400|1.48
1543933800|2018-12-04 14:30:00|1.47|1.47|1.31|1.31|104700|1.31
1544106600|2018-12-06 14:30:00|1.3|1.35|1.29|1.34|58900|1.34
1544193000|2018-12-07 14:30:00|1.34|1.4|1.3|1.33|29100|1.33
1544452200|2018-12-10 14:30:00|1.31|1.34|1.25|1.29|77900|1.29
1544538600|2018-12-11 14:30:00|1.26|1.34|1.26|1.32|15300|1.32
1544625000|2018-12-12 14:30:00|1.33|1.33|1.28|1.32|43800|1.32
1544711400|2018-12-13 14:30:00|1.3|1.31|1.27|1.28|40400|1.28
1544797800|2018-12-14 14:30:00|1.26|1.31|1.22|1.26|74900|1.26
1545057000|2018-12-17 14:30:00|1.23|1.28|1.21|1.23|71100|1.23
1545143400|2018-12-18 14:30:00|1.25|1.29|1.25|1.26|5900|1.26
1545229800|2018-12-19 14:30:00|1.28|1.65|1.23|1.64|1211500|1.64
1545316200|2018-12-20 14:30:00|1.51|1.56|1.19|1.23|833200|1.23
1545402600|2018-12-21 14:30:00|1.21|1.24|1.06|1.15|310400|1.15
1545661800|2018-12-24 14:30:00|1.06|1.08|1.02|1.02|159400|1.02
1545834600|2018-12-26 14:30:00|1.06|1.12|1|1.05|150200|1.05
1545921000|2018-12-27 14:30:00|1.05|1.07|1.01|1.07|151700|1.07
1546007400|2018-12-28 14:30:00|1.04|1.08|1.04|1.06|59100|1.06
1546266600|2018-12-31 14:30:00|1.06|1.16|1.06|1.13|73500|1.13
1546439400|2019-01-02 14:30:00|1.11|1.11|1.05|1.09|136500|1.09
1546525800|2019-01-03 14:30:00|1.07|1.08|1.02|1.03|129600|1.03
1546612200|2019-01-04 14:30:00|1.03|1.12|1.03|1.08|143000|1.08
1546871400|2019-01-07 14:30:00|1.06|1.14|1.06|1.13|126200|1.13
1546957800|2019-01-08 14:30:00|1.1|1.19|1.07|1.15|110500|1.15
1547044200|2019-01-09 14:30:00|1.15|1.18|1.12|1.15|47900|1.15
1547130600|2019-01-10 14:30:00|1.16|1.17|1.12|1.17|44000|1.17
1547217000|2019-01-11 14:30:00|1.15|1.18|1.13|1.15|22900|1.15
1547476200|2019-01-14 14:30:00|1.16|1.22|1.15|1.17|77400|1.17
1547562600|2019-01-15 14:30:00|1.18|1.2|1.17|1.19|36600|1.19
1547649000|2019-01-16 14:30:00|1.19|1.21|1.15|1.15|66800|1.15
1547735400|2019-01-17 14:30:00|1.15|1.25|1.12|1.18|259100|1.18
1547821800|2019-01-18 14:30:00|1.17|1.2|1.14|1.14|98700|1.14
1548167400|2019-01-22 14:30:00|1.12|1.16|1.08|1.09|60500|1.09
1548253800|2019-01-23 14:30:00|1.11|1.13|1.11|1.12|11400|1.12
1548340200|2019-01-24 14:30:00|1.12|1.2|1.11|1.15|126200|1.15
1548426600|2019-01-25 14:30:00|1.19|1.2|1.13|1.14|57500|1.14
1548685800|2019-01-28 14:30:00|1.14|1.16|1.13|1.13|11000|1.13
1548772200|2019-01-29 14:30:00|1.14|1.19|1.13|1.14|168600|1.14
1548858600|2019-01-30 14:30:00|1.14|1.2|1.13|1.13|72600|1.13
1548945000|2019-01-31 14:30:00|1.14|1.19|1.14|1.18|67200|1.18
1549031400|2019-02-01 14:30:00|1.17|1.28|1.15|1.16|276700|1.16
1549290600|2019-02-04 14:30:00|1.15|1.18|1.14|1.17|34900|1.17
1549377000|2019-02-05 14:30:00|1.16|1.2|1.16|1.18|29700|1.18
1549463400|2019-02-06 14:30:00|1.18|1.2|1.12|1.2|43500|1.2
1549549800|2019-02-07 14:30:00|1.17|1.17|1.12|1.12|19100|1.12
1549636200|2019-02-08 14:30:00|1.13|1.15|1.13|1.15|11900|1.15
1549895400|2019-02-11 14:30:00|1.15|1.16|1.12|1.14|14300|1.14
1549981800|2019-02-12 14:30:00|1.14|1.14|1.09|1.11|110700|1.11
1550068200|2019-02-13 14:30:00|1.11|1.14|1.1|1.1|25400|1.1
1550154600|2019-02-14 14:30:00|1.1|1.14|1.1|1.13|17000|1.13
1550241000|2019-02-15 14:30:00|1.14|1.14|1.1|1.12|62500|1.12
1550586600|2019-02-19 14:30:00|1.12|1.15|1.11|1.14|45700|1.14
1550673000|2019-02-20 14:30:00|1.12|1.13|1.1|1.11|101800|1.11
1550759400|2019-02-21 14:30:00|1.1|1.14|1.1|1.12|10300|1.12
1550845800|2019-02-22 14:30:00|1.13|1.18|1.1|1.16|218700|1.16
1551105000|2019-02-25 14:30:00|1.2|1.35|1.15|1.21|733100|1.21
1551191400|2019-02-26 14:30:00|1.17|1.19|1.13|1.13|76300|1.13
1551277800|2019-02-27 14:30:00|1.18|1.2|1.15|1.18|55400|1.18
1551364200|2019-02-28 14:30:00|1.19|1.19|1.17|1.19|48800|1.19
1551450600|2019-03-01 14:30:00|1.2|1.24|1.2|1.21|96400|1.21
1551709800|2019-03-04 14:30:00|1.25|1.28|1.18|1.22|176100|1.22
1551796200|2019-03-05 14:30:00|1.29|1.38|1.24|1.36|738000|1.36
1551882600|2019-03-06 14:30:00|1.38|1.44|1.29|1.3|700400|1.3
1551969000|2019-03-07 14:30:00|1.29|1.29|1.2|1.23|109400|1.23
1552055400|2019-03-08 14:30:00|1.2|1.28|1.17|1.17|99500|1.17
1552311000|2019-03-11 13:30:00|1.19|1.38|1.19|1.31|197700|1.31
1552397400|2019-03-12 13:30:00|1.34|1.34|1.25|1.3|95200|1.3
1552483800|2019-03-13 13:30:00|1.29|1.31|1.27|1.29|44300|1.29
1552570200|2019-03-14 13:30:00|1.27|1.3|1.22|1.24|37500|1.24
1552656600|2019-03-15 13:30:00|1.25|1.26|1.19|1.21|209500|1.21
1552915800|2019-03-18 13:30:00|1.21|1.22|1.18|1.18|94600|1.18
1553002200|2019-03-19 13:30:00|1.2|1.25|1.19|1.19|130700|1.19
1553088600|2019-03-20 13:30:00|1.2|1.22|1.17|1.17|41900|1.17
1553175000|2019-03-21 13:30:00|1.2|1.25|1.19|1.19|43900|1.19
1553261400|2019-03-22 13:30:00|1.2|1.21|1.18|1.19|41200|1.19
1553520600|2019-03-25 13:30:00|1.17|1.2|1.16|1.2|45300|1.2
1553607000|2019-03-26 13:30:00|1.18|1.2|1.18|1.2|25100|1.2
1553693400|2019-03-27 13:30:00|1.22|1.22|1.16|1.17|53800|1.17
1553779800|2019-03-28 13:30:00|1.2|1.26|1.17|1.2|248600|1.2
1553866200|2019-03-29 13:30:00|1.24|1.25|1.21|1.25|57100|1.25
1554125400|2019-04-01 13:30:00|1.27|1.28|1.23|1.26|56600|1.26
1554211800|2019-04-02 13:30:00|1.26|1.26|1.21|1.25|28300|1.25
1554298200|2019-04-03 13:30:00|1.25|1.25|1.21|1.25|53700|1.25
1554384600|2019-04-04 13:30:00|1.21|1.38|1.21|1.28|328700|1.28
1554471000|2019-04-05 13:30:00|1.35|1.35|1.25|1.29|66900|1.29
1554730200|2019-04-08 13:30:00|1.33|1.33|1.27|1.33|97800|1.33
1554816600|2019-04-09 13:30:00|1.34|1.34|1.3|1.31|205800|1.31
1554903000|2019-04-10 13:30:00|1.36|1.44|1.32|1.38|571400|1.38
1554989400|2019-04-11 13:30:00|1.38|1.4|1.32|1.38|258700|1.38
1555075800|2019-04-12 13:30:00|1.4|1.4|1.27|1.31|88600|1.31
1555335000|2019-04-15 13:30:00|1.32|1.37|1.28|1.32|132300|1.32
1555421400|2019-04-16 13:30:00|1.33|1.38|1.3|1.31|148900|1.31
1555507800|2019-04-17 13:30:00|1.31|1.34|1.3|1.3|47000|1.3
1555594200|2019-04-18 13:30:00|1.31|1.33|1.29|1.29|15300|1.29
1555939800|2019-04-22 13:30:00|1.28|1.49|1.23|1.23|792000|1.23
1556026200|2019-04-23 13:30:00|1.23|1.29|1.22|1.25|66500|1.25
1556112600|2019-04-24 13:30:00|1.25|1.28|1.23|1.25|40900|1.25
1556199000|2019-04-25 13:30:00|1.24|1.27|1.23|1.23|40200|1.23
1556285400|2019-04-26 13:30:00|1.23|1.24|1.19|1.21|48200|1.21
1556544600|2019-04-29 13:30:00|1.22|1.24|1.22|1.22|18700|1.22
1556631000|2019-04-30 13:30:00|1.23|1.26|1.22|1.26|26400|1.26
1556717400|2019-05-01 13:30:00|1.23|1.26|1.22|1.22|83700|1.22
1556803800|2019-05-02 13:30:00|1.24|1.25|1.2|1.23|81500|1.23
1556890200|2019-05-03 13:30:00|1.23|1.25|1.21|1.22|70900|1.22
1557149400|2019-05-06 13:30:00|1.2|1.23|1.18|1.18|88700|1.18
1557235800|2019-05-07 13:30:00|1.18|1.18|1.12|1.15|80900|1.15
1557322200|2019-05-08 13:30:00|1.13|1.17|1.13|1.14|89000|1.14
1557408600|2019-05-09 13:30:00|1.13|1.17|1.13|1.14|57500|1.14
1557495000|2019-05-10 13:30:00|1.13|1.14|1.11|1.12|30900|1.12
1557754200|2019-05-13 13:30:00|1.11|1.13|1.1|1.11|32000|1.11
1557840600|2019-05-14 13:30:00|1.12|1.12|1.1|1.11|34800|1.11
1557927000|2019-05-15 13:30:00|1.1|1.12|1.1|1.11|36100|1.11
1558013400|2019-05-16 13:30:00|1.11|1.11|1.09|1.1|56800|1.1
1558099800|2019-05-17 13:30:00|0.85|0.98|0.76|0.88|423200|0.88
1558359000|2019-05-20 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1558445400|2019-05-21 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1558531800|2019-05-22 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1558618200|2019-05-23 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1558704600|2019-05-24 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1559050200|2019-05-28 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1559136600|2019-05-29 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1559223000|2019-05-30 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1559309400|2019-05-31 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1559568600|2019-06-03 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1559655000|2019-06-04 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1559741400|2019-06-05 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1559827800|2019-06-06 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1559914200|2019-06-07 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1560173400|2019-06-10 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1560259800|2019-06-11 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1560346200|2019-06-12 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1560432600|2019-06-13 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1560519000|2019-06-14 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1560778200|2019-06-17 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1560864600|2019-06-18 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1560951000|2019-06-19 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1561037400|2019-06-20 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1561123800|2019-06-21 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1561383000|2019-06-24 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1561469400|2019-06-25 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1561555800|2019-06-26 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1561642200|2019-06-27 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1561728600|2019-06-28 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1561987800|2019-07-01 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1562074200|2019-07-02 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1562160600|2019-07-03 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1562333400|2019-07-05 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1562592600|2019-07-08 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1562679000|2019-07-09 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1562765400|2019-07-10 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1562851800|2019-07-11 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1562938200|2019-07-12 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1563197400|2019-07-15 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1563283800|2019-07-16 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1563370200|2019-07-17 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1563456600|2019-07-18 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1563543000|2019-07-19 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1563802200|2019-07-22 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1563888600|2019-07-23 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1563975000|2019-07-24 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1564061400|2019-07-25 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1564147800|2019-07-26 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1564407000|2019-07-29 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1564493400|2019-07-30 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1564579800|2019-07-31 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1564666200|2019-08-01 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1564752600|2019-08-02 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1565011800|2019-08-05 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1565098200|2019-08-06 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1565184600|2019-08-07 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1565271000|2019-08-08 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1565357400|2019-08-09 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1565616600|2019-08-12 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1565703000|2019-08-13 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1565789400|2019-08-14 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1565875800|2019-08-15 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1565962200|2019-08-16 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1566221400|2019-08-19 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1566307800|2019-08-20 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1566394200|2019-08-21 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1566480600|2019-08-22 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1566567000|2019-08-23 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1566826200|2019-08-26 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1566912600|2019-08-27 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1566999000|2019-08-28 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1567085400|2019-08-29 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1567171800|2019-08-30 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1567517400|2019-09-03 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1567603800|2019-09-04 13:30:00|0.88|0.88|0.88|0.88|0|0.88
1567690200|2019-09-05 13:30:00|0.88|0.88|0.88|0.88|0|0.88