870442200|1997-08-01 13:30:00|9.25|9.25|8.25|8.5|1801600|8.5
870701400|1997-08-04 13:30:00|8.5|8.75|8|8.125|140700|8.125
870787800|1997-08-05 13:30:00|8.125|8.5|8.125|8.125|80200|8.125
870874200|1997-08-06 13:30:00|8.5|8.5|8.125|8.5|38500|8.5
870960600|1997-08-07 13:30:00|8.375|8.5|8.375|8.5|117400|8.5
871047000|1997-08-08 13:30:00|8.5|8.563|8.5|8.5|43400|8.5
871306200|1997-08-11 13:30:00|8.5|8.5|8.25|8.25|15300|8.25
871392600|1997-08-12 13:30:00|8.25|8.25|7.625|7.625|37700|7.625
871479000|1997-08-13 13:30:00|7.625|7.625|6.625|7.125|718600|7.125
871565400|1997-08-14 13:30:00|7.094|7.125|7|7|71900|7
871651800|1997-08-15 13:30:00|7|7.125|7|7.125|16600|7.125
871911000|1997-08-18 13:30:00|7.375|7.375|7|7|71100|7
871997400|1997-08-19 13:30:00|7|7.063|7|7|9900|7
872083800|1997-08-20 13:30:00|7.188|7.625|7.125|7.625|57900|7.625
872170200|1997-08-21 13:30:00|7.625|7.625|7|7|10600|7
872256600|1997-08-22 13:30:00|7|7|6.875|6.875|17900|6.875
872515800|1997-08-25 13:30:00|6.875|6.875|6.875|6.875|22100|6.875
872602200|1997-08-26 13:30:00|7|7.125|6.875|7.125|24000|7.125
872688600|1997-08-27 13:30:00|7.125|7.125|6.875|7|27800|7
872775000|1997-08-28 13:30:00|6.875|6.875|6.875|6.875|1500|6.875
872861400|1997-08-29 13:30:00|7.125|7.125|7|7|26000|7
873207000|1997-09-02 13:30:00|6.875|7.25|6.875|7.25|34000|7.25
873293400|1997-09-03 13:30:00|7.25|7.375|7.25|7.313|93200|7.313
873379800|1997-09-04 13:30:00|7.375|7.5|6.875|7|335400|7
873466200|1997-09-05 13:30:00|6.875|7.125|6.625|6.813|117400|6.813
873725400|1997-09-08 13:30:00|7|7|6.375|6.75|237400|6.75
873811800|1997-09-09 13:30:00|6.875|6.875|6.25|6.25|49700|6.25
873898200|1997-09-10 13:30:00|6.25|6.875|6.25|6.813|18600|6.813
873984600|1997-09-11 13:30:00|6.75|6.813|6.313|6.625|49400|6.625
874071000|1997-09-12 13:30:00|6.625|6.875|6.5|6.75|81400|6.75
874330200|1997-09-15 13:30:00|6.625|6.875|6.5|6.625|62300|6.625
874416600|1997-09-16 13:30:00|6.875|6.938|6.625|6.875|129300|6.875
874503000|1997-09-17 13:30:00|7|8.125|6.75|7.875|327200|7.875
874589400|1997-09-18 13:30:00|8.125|8.125|7.75|7.875|254800|7.875
874675800|1997-09-19 13:30:00|8.25|8.375|7.75|7.875|42400|7.875
874935000|1997-09-22 13:30:00|8.25|8.25|7.875|8|43100|8
875021400|1997-09-23 13:30:00|8.125|8.125|7.375|7.625|67000|7.625
875107800|1997-09-24 13:30:00|7.375|7.5|7|7.188|103200|7.188
875194200|1997-09-25 13:30:00|7.25|7.625|7|7.5|30300|7.5
875280600|1997-09-26 13:30:00|7.875|7.875|7.25|7.875|33400|7.875
875539800|1997-09-29 13:30:00|8|8.375|7.625|8.375|59200|8.375
875626200|1997-09-30 13:30:00|8.375|8.375|7.625|7.875|232500|7.875
875712600|1997-10-01 13:30:00|8|8.125|7.75|7.75|28700|7.75
875799000|1997-10-02 13:30:00|8.25|8.5|7.875|8.25|33100|8.25
875885400|1997-10-03 13:30:00|8.25|8.75|8.25|8.25|88800|8.25
876144600|1997-10-06 13:30:00|8.75|9.5|8.5|9.125|131900|9.125
876231000|1997-10-07 13:30:00|9|9.125|8.875|9|61700|9
876317400|1997-10-08 13:30:00|8.938|9.125|8.375|8.75|45200|8.75
876403800|1997-10-09 13:30:00|8.313|8.625|8.125|8.375|78700|8.375
876490200|1997-10-10 13:30:00|8.375|8.375|8|8.375|12100|8.375
876749400|1997-10-13 13:30:00|8.25|8.375|8.25|8.375|5400|8.375
876835800|1997-10-14 13:30:00|8.313|8.5|8.313|8.313|6100|8.313
876922200|1997-10-15 13:30:00|8.5|8.5|8|8.25|10900|8.25
877008600|1997-10-16 13:30:00|8.375|8.375|7.75|8.125|16300|8.125
877095000|1997-10-17 13:30:00|8.125|8.125|7.75|8|6000|8
877354200|1997-10-20 13:30:00|8|8|7.5|8|6500|8
877440600|1997-10-21 13:30:00|7.5|8.5|7.5|8.5|22800|8.5
877527000|1997-10-22 13:30:00|8.75|8.75|8.125|8.5|82400|8.5
877613400|1997-10-23 13:30:00|8.25|8.5|7.875|8|70000|8
877699800|1997-10-24 13:30:00|8.5|8.5|8|8.125|25900|8.125
877962600|1997-10-27 14:30:00|8.188|8.188|7.375|7.375|31600|7.375
878049000|1997-10-28 14:30:00|7|7.75|7|7.25|14300|7.25
878135400|1997-10-29 14:30:00|7.5|7.5|7.125|7.125|83900|7.125
878221800|1997-10-30 14:30:00|7.25|7.25|7|7|34400|7
878308200|1997-10-31 14:30:00|7.063|7.063|6.938|7|59000|7
878567400|1997-11-03 14:30:00|7|7.25|7|7.25|4700|7.25
878653800|1997-11-04 14:30:00|7.25|7.25|7.125|7.25|12900|7.25
878740200|1997-11-05 14:30:00|7.25|7.875|7.25|7.75|88300|7.75
878826600|1997-11-06 14:30:00|7.875|7.875|7.531|7.531|60700|7.531
878913000|1997-11-07 14:30:00|7.375|7.75|7.25|7.625|46400|7.625
879172200|1997-11-10 14:30:00|7.625|7.75|7.5|7.625|48900|7.625
879258600|1997-11-11 14:30:00|7.75|7.75|7.125|7.125|23500|7.125
879345000|1997-11-12 14:30:00|7.438|7.438|6.875|6.875|19600|6.875
879431400|1997-11-13 14:30:00|7.188|7.25|6.938|7.063|8600|7.063
879517800|1997-11-14 14:30:00|7.25|7.25|7|7.25|75800|7.25
879777000|1997-11-17 14:30:00|7.25|7.25|6.938|7.063|25400|7.063
879863400|1997-11-18 14:30:00|7.25|7.25|7|7|37500|7
879949800|1997-11-19 14:30:00|7.188|7.188|6.875|7.063|29100|7.063
880036200|1997-11-20 14:30:00|6.813|6.813|6.75|6.75|10600|6.75
880122600|1997-11-21 14:30:00|7|7|6.688|6.75|17300|6.75
880381800|1997-11-24 14:30:00|7|7|6.688|6.75|44200|6.75
880468200|1997-11-25 14:30:00|6.688|6.938|6.688|6.688|9200|6.688
880554600|1997-11-26 14:30:00|6.75|7.25|6.75|7.25|123400|7.25
880727400|1997-11-28 14:30:00|7.25|7.25|6.75|6.813|34600|6.813
880986600|1997-12-01 14:30:00|7.25|7.25|6.625|7|304100|7
881073000|1997-12-02 14:30:00|7|7.125|6.875|7.063|77700|7.063
881159400|1997-12-03 14:30:00|7.125|7.125|6.938|7.063|131700|7.063
881245800|1997-12-04 14:30:00|6.938|7.25|6.875|7.188|269600|7.188
881332200|1997-12-05 14:30:00|7.25|7.875|7|7.5|146600|7.5
881591400|1997-12-08 14:30:00|7.875|7.875|7.125|7.375|42400|7.375
881677800|1997-12-09 14:30:00|7.125|7.375|7.125|7.125|18000|7.125
881764200|1997-12-10 14:30:00|7.188|7.625|7.188|7.188|21300|7.188
881850600|1997-12-11 14:30:00|7.188|7.625|7.125|7.625|43900|7.625
881937000|1997-12-12 14:30:00|7.625|7.625|7.375|7.5|11500|7.5
882196200|1997-12-15 14:30:00|7.5|7.5|7.125|7.125|18400|7.125
882282600|1997-12-16 14:30:00|7.375|7.375|7|7.125|22900|7.125
882369000|1997-12-17 14:30:00|7.375|7.375|7.125|7.125|20800|7.125
882455400|1997-12-18 14:30:00|7.125|7.375|7|7|7500|7
882541800|1997-12-19 14:30:00|7|7|6.625|6.625|28700|6.625
882801000|1997-12-22 14:30:00|7.125|7.25|6.625|7.25|16500|7.25
882887400|1997-12-23 14:30:00|7.063|7.125|7|7.125|17200|7.125
882973800|1997-12-24 14:30:00|7.125|7.125|6.875|6.875|3000|6.875
883146600|1997-12-26 14:30:00|6.875|7|6.75|6.813|7500|6.813
883405800|1997-12-29 14:30:00|6.813|7.125|6.813|6.813|9200|6.813
883492200|1997-12-30 14:30:00|7.25|7.375|6.875|7.375|3000|7.375
883578600|1997-12-31 14:30:00|7.375|7.375|6.813|7|17000|7
883751400|1998-01-02 14:30:00|7.25|7.25|7|7.25|5200|7.25
884010600|1998-01-05 14:30:00|7.25|7.25|7|7.25|12000|7.25
884097000|1998-01-06 14:30:00|7.125|7.25|7|7|3900|7
884183400|1998-01-07 14:30:00|7|7.25|6.75|7|18800|7
884269800|1998-01-08 14:30:00|7.125|7.125|6.813|6.813|12500|6.813
884356200|1998-01-09 14:30:00|7.25|7.25|6.813|6.875|34300|6.875
884615400|1998-01-12 14:30:00|6.75|7.25|6.75|7.25|7800|7.25
884701800|1998-01-13 14:30:00|7|7.25|6.75|7|12800|7
884788200|1998-01-14 14:30:00|7.25|7.25|6.75|6.75|42300|6.75
884874600|1998-01-15 14:30:00|6.75|7|6.75|6.875|49000|6.875
884961000|1998-01-16 14:30:00|7|7|6.625|6.875|13300|6.875
885306600|1998-01-20 14:30:00|6.75|6.75|6.5|6.75|14400|6.75
885393000|1998-01-21 14:30:00|6.75|7|6.75|6.75|3300|6.75
885479400|1998-01-22 14:30:00|7|7|6.625|6.625|12500|6.625
885565800|1998-01-23 14:30:00|6.563|6.813|6.563|6.625|9300|6.625
885825000|1998-01-26 14:30:00|6.5|6.75|6.25|6.5|82500|6.5
885911400|1998-01-27 14:30:00|6.625|6.625|6.25|6.313|49300|6.313
885997800|1998-01-28 14:30:00|6.25|6.438|6.25|6.25|35500|6.25
886084200|1998-01-29 14:30:00|6.75|6.875|6.125|6.375|33200|6.375
886170600|1998-01-30 14:30:00|6.5|6.875|6.25|6.25|36900|6.25
886429800|1998-02-02 14:30:00|6.625|6.75|6.313|6.375|62600|6.375
886516200|1998-02-03 14:30:00|6.25|6.5|6.25|6.25|3000|6.25
886602600|1998-02-04 14:30:00|6.5|6.875|6.25|6.625|170100|6.625
886689000|1998-02-05 14:30:00|7|7|6.25|6.5|120900|6.5
886775400|1998-02-06 14:30:00|6.5|6.5|6.125|6.375|42900|6.375
887034600|1998-02-09 14:30:00|6.5|6.5|6.313|6.313|22700|6.313
887121000|1998-02-10 14:30:00|6.313|6.5|6.313|6.438|69600|6.438
887207400|1998-02-11 14:30:00|6.5|6.5|6.25|6.25|25100|6.25
887293800|1998-02-12 14:30:00|6.25|6.438|6.25|6.375|15000|6.375
887380200|1998-02-13 14:30:00|6.438|6.438|6.25|6.375|18800|6.375
887725800|1998-02-17 14:30:00|6.438|6.438|6.313|6.313|25000|6.313
887812200|1998-02-18 14:30:00|6.5|6.563|6.438|6.438|8500|6.438
887898600|1998-02-19 14:30:00|6.375|6.75|6.375|6.438|57100|6.438
887985000|1998-02-20 14:30:00|6.563|6.688|6|6|98300|6
888244200|1998-02-23 14:30:00|6.25|6.25|5.125|6|147200|6
888330600|1998-02-24 14:30:00|6|6.25|5.625|6|63800|6
888417000|1998-02-25 14:30:00|6|6.438|6|6.438|902900|6.438
888503400|1998-02-26 14:30:00|6.375|6.375|5.75|5.938|422600|5.938
888589800|1998-02-27 14:30:00|6|6|5.75|6|40800|6
888849000|1998-03-02 14:30:00|6|6|5.25|5.625|205800|5.625
888935400|1998-03-03 14:30:00|5.625|5.625|5.375|5.625|111200|5.625
889021800|1998-03-04 14:30:00|5.625|6.125|5.625|6.125|102500|6.125
889108200|1998-03-05 14:30:00|5.938|6.125|5.938|6|27500|6
889194600|1998-03-06 14:30:00|6.063|6.063|5.813|5.813|13400|5.813
889453800|1998-03-09 14:30:00|6|6|5.75|5.75|52600|5.75
889540200|1998-03-10 14:30:00|6|6|5.688|6|15100|6
889626600|1998-03-11 14:30:00|5.938|6.063|5.875|6|157500|6
889713000|1998-03-12 14:30:00|5.938|6.063|5.938|6.063|1540300|6.063
889799400|1998-03-13 14:30:00|6.063|7|6|6.938|121200|6.938
890058600|1998-03-16 14:30:00|6.625|7|6.5|6.75|104800|6.75
890145000|1998-03-17 14:30:00|6.75|6.875|6.5|6.75|25900|6.75
890231400|1998-03-18 14:30:00|6.875|6.875|6.75|6.813|25200|6.813
890317800|1998-03-19 14:30:00|6.875|6.875|6.625|6.75|109100|6.75
890404200|1998-03-20 14:30:00|6.813|7.125|6.688|7|132600|7
890663400|1998-03-23 14:30:00|7|7.031|6.75|7|47700|7
890749800|1998-03-24 14:30:00|7|7|6.625|6.625|17800|6.625
890836200|1998-03-25 14:30:00|6.875|6.875|6.25|6.625|19800|6.625
890922600|1998-03-26 14:30:00|6.563|6.75|6.25|6.5|14600|6.5
891009000|1998-03-27 14:30:00|6.625|6.625|6.375|6.563|4500|6.563
891268200|1998-03-30 14:30:00|6.5|6.5|6|6.25|11300|6.25
891354600|1998-03-31 14:30:00|6.5|6.625|6.25|6.5|9700|6.5
891441000|1998-04-01 14:30:00|6.125|6.313|6.125|6.188|8800|6.188
891527400|1998-04-02 14:30:00|6.25|6.625|6.25|6.25|7300|6.25
891613800|1998-04-03 14:30:00|6.375|6.438|6.375|6.438|5100|6.438
891869400|1998-04-06 13:30:00|6.625|7|6.5|6.75|646600|6.75
891955800|1998-04-07 13:30:00|6.75|6.875|6.5|6.5|42000|6.5
892042200|1998-04-08 13:30:00|6.813|6.813|6.5|6.625|13900|6.625
892128600|1998-04-09 13:30:00|6.813|6.813|6.375|6.375|27000|6.375
892474200|1998-04-13 13:30:00|6.625|6.625|6.25|6.625|35100|6.625
892560600|1998-04-14 13:30:00|6.375|6.625|6.375|6.625|3200|6.625
892647000|1998-04-15 13:30:00|6.375|6.5|6|6.125|43300|6.125
892733400|1998-04-16 13:30:00|6|6.125|6|6|12400|6
892819800|1998-04-17 13:30:00|6|6.25|6|6.25|15300|6.25
893079000|1998-04-20 13:30:00|6.375|6.5|6.25|6.5|75700|6.5
893165400|1998-04-21 13:30:00|6.375|6.5|6.125|6.375|75700|6.375
893251800|1998-04-22 13:30:00|6.5|6.5|5.75|5.875|38100|5.875
893338200|1998-04-23 13:30:00|5.875|6.125|5.875|5.875|26100|5.875
893424600|1998-04-24 13:30:00|6.063|6.063|5.5|5.625|36900|5.625
893683800|1998-04-27 13:30:00|5.75|5.75|4.75|5|43800|5
893770200|1998-04-28 13:30:00|5|5.25|4.875|5.25|55400|5.25
893856600|1998-04-29 13:30:00|5.25|5.5|4.875|5.5|57900|5.5
893943000|1998-04-30 13:30:00|5.5|6|5.5|5.563|39400|5.563
894029400|1998-05-01 13:30:00|5.625|5.813|5.625|5.688|14200|5.688
894288600|1998-05-04 13:30:00|5.563|5.875|5.5|5.563|58300|5.563
894375000|1998-05-05 13:30:00|5.75|5.75|5.5|5.625|57300|5.625
894461400|1998-05-06 13:30:00|5.625|5.875|5.563|5.563|18400|5.563
894547800|1998-05-07 13:30:00|5.5|5.5|5.5|5.5|16600|5.5
894634200|1998-05-08 13:30:00|5.375|5.75|5.375|5.375|5400|5.375
894893400|1998-05-11 13:30:00|5.625|5.75|5.625|5.75|8500|5.75
894979800|1998-05-12 13:30:00|5.5|5.688|5.5|5.531|57300|5.531
895066200|1998-05-13 13:30:00|5.625|5.625|5.5|5.625|4400|5.625
895152600|1998-05-14 13:30:00|5.625|5.625|5.563|5.563|1500|5.563
895239000|1998-05-15 13:30:00|5.563|5.625|5.5|5.5|71900|5.5
895498200|1998-05-18 13:30:00|5.438|5.5|5.313|5.5|60700|5.5
895584600|1998-05-19 13:30:00|5.313|5.375|5.125|5.313|70100|5.313
895671000|1998-05-20 13:30:00|5.5|5.5|5.063|5.063|8000|5.063
895757400|1998-05-21 13:30:00|5.125|5.375|5.125|5.375|10700|5.375
895843800|1998-05-22 13:30:00|5.125|5.375|5.125|5.25|15100|5.25
896189400|1998-05-26 13:30:00|5.5|5.5|5.125|5.375|36300|5.375
896275800|1998-05-27 13:30:00|5|5.5|4.688|4.688|18500|4.688
896362200|1998-05-28 13:30:00|5.063|5.25|4.969|5.25|9200|5.25
896448600|1998-05-29 13:30:00|5.25|5.25|5|5.125|21200|5.125
896707800|1998-06-01 13:30:00|5.25|5.25|5.125|5.25|29300|5.25
896794200|1998-06-02 13:30:00|5.125|5.25|5.125|5.25|14000|5.25
896880600|1998-06-03 13:30:00|5.125|5.25|4.813|4.875|16000|4.875
896967000|1998-06-04 13:30:00|5|5|4.875|4.938|10200|4.938
897053400|1998-06-05 13:30:00|4.938|4.938|4.938|4.938|0|4.938
897312600|1998-06-08 13:30:00|5|5|4.875|5|30400|5
897399000|1998-06-09 13:30:00|4.938|5.125|4.938|5.063|74900|5.063
897485400|1998-06-10 13:30:00|5.125|5.25|5|5|218000|5
897571800|1998-06-11 13:30:00|5|5.125|5|5|52900|5
897658200|1998-06-12 13:30:00|5|5.125|5|5.125|7500|5.125
897917400|1998-06-15 13:30:00|5|5.125|5|5.063|11000|5.063
898003800|1998-06-16 13:30:00|4.938|5.125|4.938|5.125|15700|5.125
898090200|1998-06-17 13:30:00|4.938|5.063|4.938|4.938|7900|4.938
898176600|1998-06-18 13:30:00|5|5|5|5|10000|5
898263000|1998-06-19 13:30:00|5|5.125|4.938|4.938|22100|4.938
898522200|1998-06-22 13:30:00|5|5|4.938|4.938|2300|4.938
898608600|1998-06-23 13:30:00|4.938|5.25|4.938|4.938|13500|4.938
898695000|1998-06-24 13:30:00|4.938|4.938|4.938|4.938|13500|4.938
898781400|1998-06-25 13:30:00|4.938|4.938|4.938|4.938|10800|4.938
898867800|1998-06-26 13:30:00|4.938|4.938|4.938|4.938|8900|4.938
899127000|1998-06-29 13:30:00|5.25|5.25|4.938|4.938|5200|4.938
899213400|1998-06-30 13:30:00|4.938|5|4.5|4.688|62000|4.688
899299800|1998-07-01 13:30:00|4.625|4.875|4.563|4.625|26900|4.625
899386200|1998-07-02 13:30:00|4.5|4.75|4.5|4.75|14200|4.75
899731800|1998-07-06 13:30:00|4.5|5|4.5|4.625|17400|4.625
899818200|1998-07-07 13:30:00|4.625|4.75|4.375|4.375|22700|4.375
899904600|1998-07-08 13:30:00|4.25|4.5|4.25|4.313|46100|4.313
899991000|1998-07-09 13:30:00|4.25|4.375|4.25|4.25|77000|4.25
900077400|1998-07-10 13:30:00|4.5|4.5|4.25|4.375|2900|4.375
900336600|1998-07-13 13:30:00|4.25|4.25|3.75|3.75|81400|3.75
900423000|1998-07-14 13:30:00|3.75|3.875|3.75|3.875|276200|3.875
900509400|1998-07-15 13:30:00|4|4.125|4|4|48400|4
900595800|1998-07-16 13:30:00|4.25|4.25|4.25|4.25|6500|4.25
900682200|1998-07-17 13:30:00|4.375|4.375|4.25|4.25|9400|4.25
900941400|1998-07-20 13:30:00|4.375|4.5|4.25|4.375|16000|4.375
901027800|1998-07-21 13:30:00|4.375|4.375|4|4.125|12600|4.125
901114200|1998-07-22 13:30:00|4.25|4.25|4|4.125|16400|4.125
901200600|1998-07-23 13:30:00|4.125|4.188|4.125|4.188|672800|4.188
901287000|1998-07-24 13:30:00|4.25|4.25|4.125|4.25|5900|4.25
901546200|1998-07-27 13:30:00|4.125|4.125|4.125|4.125|102000|4.125
901632600|1998-07-28 13:30:00|4.125|4.125|4.125|4.125|4000|4.125
901719000|1998-07-29 13:30:00|4.25|4.25|4.25|4.25|13000|4.25
901805400|1998-07-30 13:30:00|4.125|4.25|4|4|48400|4
901891800|1998-07-31 13:30:00|4.25|4.25|4.063|4.125|5600|4.125
902151000|1998-08-03 13:30:00|4.125|4.25|4.125|4.25|4500|4.25
902237400|1998-08-04 13:30:00|4.125|4.125|4|4|186700|4
902323800|1998-08-05 13:30:00|3.875|4|3.75|3.75|309500|3.75
902410200|1998-08-06 13:30:00|3.75|3.875|3.75|3.875|9800|3.875
902496600|1998-08-07 13:30:00|3.75|3.75|3.75|3.75|5300|3.75
902755800|1998-08-10 13:30:00|3.75|3.75|3.75|3.75|2000|3.75
902842200|1998-08-11 13:30:00|3.938|3.938|3.5|3.625|416000|3.625
902928600|1998-08-12 13:30:00|3.625|3.75|3.5|3.625|52900|3.625
903015000|1998-08-13 13:30:00|3.625|3.688|3.625|3.688|4800|3.688
903101400|1998-08-14 13:30:00|3.625|3.625|3.625|3.625|1700|3.625
903360600|1998-08-17 13:30:00|3.75|3.75|3.625|3.625|5100|3.625
903447000|1998-08-18 13:30:00|3.5|3.5|3.5|3.5|1900|3.5
903533400|1998-08-19 13:30:00|3.313|3.313|2.75|3.25|18800|3.25
903619800|1998-08-20 13:30:00|3|3.063|2.875|2.875|9900|2.875
903706200|1998-08-21 13:30:00|2.875|3|2|2.5|78100|2.5
903965400|1998-08-24 13:30:00|2.875|4.25|2.688|4.125|98000|4.125
904051800|1998-08-25 13:30:00|3.938|4.125|3.25|3.75|29000|3.75
904138200|1998-08-26 13:30:00|3.5|3.625|3.25|3.625|46000|3.625
904224600|1998-08-27 13:30:00|3.375|3.75|3.375|3.5|16400|3.5
904311000|1998-08-28 13:30:00|3.375|3.375|3.375|3.375|5200|3.375
904570200|1998-08-31 13:30:00|3.375|3.375|2.75|2.75|18800|2.75
904656600|1998-09-01 13:30:00|2.563|3.25|2.5|3.25|35900|3.25
904743000|1998-09-02 13:30:00|2.75|3.375|2.75|3.375|19900|3.375
904829400|1998-09-03 13:30:00|3.375|3.375|2.5|2.5|30000|2.5
904915800|1998-09-04 13:30:00|2.75|2.75|2.438|2.5|100300|2.5
905261400|1998-09-08 13:30:00|2.563|2.625|2.375|2.625|19800|2.625
905347800|1998-09-09 13:30:00|2.5|2.875|2.375|2.875|143200|2.875
905434200|1998-09-10 13:30:00|2.625|2.875|2.5|2.563|40700|2.563
905520600|1998-09-11 13:30:00|2.688|2.75|2.563|2.625|18900|2.625
905779800|1998-09-14 13:30:00|2.75|2.813|2.563|2.813|92000|2.813
905866200|1998-09-15 13:30:00|2.75|2.75|2.5|2.563|107000|2.563
905952600|1998-09-16 13:30:00|2.5|2.75|2.5|2.75|376200|2.75
906039000|1998-09-17 13:30:00|2.5|2.5|2.5|2.5|3500|2.5
906125400|1998-09-18 13:30:00|2.5|2.75|2.5|2.75|4800|2.75
906384600|1998-09-21 13:30:00|2.75|2.75|2.75|2.75|13300|2.75
906471000|1998-09-22 13:30:00|2.75|2.75|2.375|2.5|79700|2.5
906557400|1998-09-23 13:30:00|2.5|2.5|2.375|2.438|54700|2.438
906643800|1998-09-24 13:30:00|2.563|2.625|2.375|2.563|77100|2.563
906730200|1998-09-25 13:30:00|2.375|2.438|2.375|2.438|3400|2.438
906989400|1998-09-28 13:30:00|2.375|2.375|2.375|2.375|2100|2.375
907075800|1998-09-29 13:30:00|2.563|2.563|2.438|2.5|11200|2.5
907162200|1998-09-30 13:30:00|2.5|2.688|2.5|2.688|3200|2.688
907248600|1998-10-01 13:30:00|2.375|2.5|1.875|2.125|129900|2.125
907335000|1998-10-02 13:30:00|2.125|2.125|2|2|8500|2
907594200|1998-10-05 13:30:00|2.125|2.125|1.875|1.875|41400|1.875
907680600|1998-10-06 13:30:00|2|2.125|2|2.063|54000|2.063
907767000|1998-10-07 13:30:00|1.563|2|1.375|1.688|139800|1.688
907853400|1998-10-08 13:30:00|1.688|1.75|1.625|1.75|71200|1.75
907939800|1998-10-09 13:30:00|1.625|1.875|1.625|1.625|94500|1.625
908199000|1998-10-12 13:30:00|1.625|1.625|1.625|1.625|3700|1.625
908285400|1998-10-13 13:30:00|1.75|1.75|1.625|1.75|23100|1.75
908371800|1998-10-14 13:30:00|1.75|1.75|1.625|1.688|6800|1.688
908458200|1998-10-15 13:30:00|1.625|1.625|1.625|1.625|1100|1.625
908544600|1998-10-16 13:30:00|1.625|1.875|1.625|1.625|5200|1.625
908803800|1998-10-19 13:30:00|1.625|1.75|1.625|1.75|20000|1.75
908890200|1998-10-20 13:30:00|1.625|1.75|1.625|1.625|70300|1.625
908976600|1998-10-21 13:30:00|1.75|1.875|1.625|1.625|16800|1.625
909063000|1998-10-22 13:30:00|1.625|1.625|1.625|1.625|2600|1.625
909149400|1998-10-23 13:30:00|1.75|1.75|1.625|1.625|8000|1.625
909412200|1998-10-26 14:30:00|1.625|1.75|1.625|1.75|20000|1.75
909498600|1998-10-27 14:30:00|1.625|1.625|1.625|1.625|21400|1.625
909585000|1998-10-28 14:30:00|1.688|1.75|1.656|1.75|75000|1.75
909671400|1998-10-29 14:30:00|1.75|1.938|1.688|1.875|26800|1.875
909757800|1998-10-30 14:30:00|2|2|1.813|2|41900|2
910017000|1998-11-02 14:30:00|2.063|2.063|2.063|2.063|3000|2.063
910103400|1998-11-03 14:30:00|2|2.125|1.875|2|62700|2
910189800|1998-11-04 14:30:00|2.063|2.125|1.938|2.125|4900|2.125
910276200|1998-11-05 14:30:00|2.063|2.563|2.063|2.438|171100|2.438
910362600|1998-11-06 14:30:00|2.406|2.656|2.406|2.656|14900|2.656
910621800|1998-11-09 14:30:00|2.75|2.75|2.625|2.625|33300|2.625
910708200|1998-11-10 14:30:00|2.813|2.875|2.625|2.625|25300|2.625
910794600|1998-11-11 14:30:00|2.625|2.75|2.625|2.625|141900|2.625
910881000|1998-11-12 14:30:00|2.563|2.625|2.563|2.563|16300|2.563
910967400|1998-11-13 14:30:00|2.688|2.688|2.5|2.563|37000|2.563
911226600|1998-11-16 14:30:00|2.375|2.375|2.25|2.25|9700|2.25
911313000|1998-11-17 14:30:00|2.25|2.25|2|2|17500|2
911399400|1998-11-18 14:30:00|2.125|2.375|2.063|2.125|21100|2.125
911485800|1998-11-19 14:30:00|2.25|2.25|2.125|2.25|5500|2.25
911572200|1998-11-20 14:30:00|2.25|2.25|2.25|2.25|0|2.25
911831400|1998-11-23 14:30:00|2.297|2.297|2|2.125|11000|2.125
911917800|1998-11-24 14:30:00|1.75|1.75|1.688|1.75|15900|1.75
912004200|1998-11-25 14:30:00|2|2|1.813|1.813|15300|1.813
912177000|1998-11-27 14:30:00|1.813|1.813|1.813|1.813|0|1.813
912436200|1998-11-30 14:30:00|2|2|1.625|1.75|12200|1.75
912522600|1998-12-01 14:30:00|1.438|1.75|1.438|1.5|44200|1.5
912609000|1998-12-02 14:30:00|1.5|1.75|1.5|1.688|65400|1.688
912695400|1998-12-03 14:30:00|1.563|1.625|1.438|1.438|38900|1.438
912781800|1998-12-04 14:30:00|1.438|1.688|1.438|1.5|103300|1.5
913041000|1998-12-07 14:30:00|1.656|1.875|1.563|1.563|106600|1.563
913127400|1998-12-08 14:30:00|1.625|1.75|1.438|1.438|74300|1.438
913213800|1998-12-09 14:30:00|1.469|1.563|1.469|1.5|13200|1.5
913300200|1998-12-10 14:30:00|1.469|1.688|1.469|1.5|22600|1.5
913386600|1998-12-11 14:30:00|1.625|1.75|1.625|1.75|109600|1.75
913645800|1998-12-14 14:30:00|1.531|1.938|1.531|1.688|131900|1.688
913732200|1998-12-15 14:30:00|1.625|1.688|1.469|1.469|89500|1.469
913818600|1998-12-16 14:30:00|1.5|1.5|1.5|1.5|10400|1.5
913905000|1998-12-17 14:30:00|1.5|1.688|1.5|1.688|27300|1.688
913991400|1998-12-18 14:30:00|1.688|2|1.688|1.75|38600|1.75
914250600|1998-12-21 14:30:00|1.813|2|1.656|1.656|10300|1.656
914337000|1998-12-22 14:30:00|1.531|1.625|1.438|1.438|64800|1.438
914423400|1998-12-23 14:30:00|1.438|1.438|1.313|1.438|27400|1.438
914509800|1998-12-24 14:30:00|1.375|1.375|1.375|1.375|1400|1.375
914855400|1998-12-28 14:30:00|1.375|1.688|1.375|1.438|27000|1.438
914941800|1998-12-29 14:30:00|1.375|1.5|1.313|1.313|39100|1.313
915028200|1998-12-30 14:30:00|1.313|1.438|1.313|1.313|22000|1.313
915114600|1998-12-31 14:30:00|1.375|1.5|1.313|1.313|43200|1.313
915460200|1999-01-04 14:30:00|1.313|1.313|1.313|1.313|500|1.313
915546600|1999-01-05 14:30:00|1.5|1.5|1.438|1.438|9200|1.438
915633000|1999-01-06 14:30:00|1.5|1.5|1.313|1.313|41000|1.313
915719400|1999-01-07 14:30:00|1.375|1.5|1.375|1.5|29000|1.5
915805800|1999-01-08 14:30:00|1.438|1.438|1.438|1.438|2000|1.438
916065000|1999-01-11 14:30:00|1.5|1.719|1.5|1.719|21700|1.719
916151400|1999-01-12 14:30:00|1.75|2.219|1.75|2|87100|2
916237800|1999-01-13 14:30:00|2.125|2.656|2.125|2.375|68000|2.375
916324200|1999-01-14 14:30:00|2.375|2.375|2.125|2.125|6500|2.125
916410600|1999-01-15 14:30:00|2.344|2.5|2.313|2.313|13300|2.313
916756200|1999-01-19 14:30:00|2.5|2.5|2.25|2.375|4100|2.375
916842600|1999-01-20 14:30:00|2.375|2.375|2.25|2.25|4700|2.25
916929000|1999-01-21 14:30:00|2.375|2.375|2|2|5900|2
917015400|1999-01-22 14:30:00|2.438|2.438|2|2.25|11200|2.25
917274600|1999-01-25 14:30:00|2.188|2.188|2.125|2.125|2200|2.125
917361000|1999-01-26 14:30:00|2.125|2.125|2.125|2.125|800|2.125
917447400|1999-01-27 14:30:00|2.125|2.125|2.063|2.063|18000|2.063
917533800|1999-01-28 14:30:00|2.063|2.063|1.625|1.625|14600|1.625
917620200|1999-01-29 14:30:00|1.5|1.844|1.5|1.5|29200|1.5
917879400|1999-02-01 14:30:00|1.531|1.75|1.531|1.75|10100|1.75
917965800|1999-02-02 14:30:00|1.688|1.75|1.625|1.688|9400|1.688
918052200|1999-02-03 14:30:00|1.563|1.688|1.563|1.688|37100|1.688
918138600|1999-02-04 14:30:00|1.688|1.75|1.5|1.563|26800|1.563
918225000|1999-02-05 14:30:00|1.625|1.656|1.625|1.656|30500|1.656
918484200|1999-02-08 14:30:00|1.625|1.75|1.563|1.563|9900|1.563
918570600|1999-02-09 14:30:00|1.531|1.531|1.375|1.375|5400|1.375
918657000|1999-02-10 14:30:00|1.406|1.75|1.406|1.75|71700|1.75
918743400|1999-02-11 14:30:00|1.75|1.75|1.688|1.75|8500|1.75
918829800|1999-02-12 14:30:00|1.813|1.813|1.625|1.625|800|1.625
919175400|1999-02-16 14:30:00|1.5|1.625|1.406|1.438|106900|1.438
919261800|1999-02-17 14:30:00|1.5|1.563|1.406|1.5|59000|1.5
919348200|1999-02-18 14:30:00|1.5|1.531|1.438|1.531|8600|1.531
919434600|1999-02-19 14:30:00|1.563|1.625|1.563|1.625|6400|1.625
919693800|1999-02-22 14:30:00|1.625|1.625|1.625|1.625|0|1.625
919780200|1999-02-23 14:30:00|1.5|1.5|1.438|1.438|5800|1.438
919866600|1999-02-24 14:30:00|1.5|1.625|1.469|1.469|13200|1.469
919953000|1999-02-25 14:30:00|1.625|1.625|1.563|1.563|10000|1.563
920039400|1999-02-26 14:30:00|1.719|1.75|1.594|1.75|120400|1.75
920298600|1999-03-01 14:30:00|1.75|1.875|1.688|1.875|93200|1.875
920385000|1999-03-02 14:30:00|1.813|1.938|1.688|1.688|59500|1.688
920471400|1999-03-03 14:30:00|1.688|1.875|1.688|1.688|2300|1.688
920557800|1999-03-04 14:30:00|1.688|1.688|1.688|1.688|16000|1.688
920644200|1999-03-05 14:30:00|1.844|1.844|1.625|1.688|16300|1.688
920903400|1999-03-08 14:30:00|1.625|1.625|1.625|1.625|3500|1.625
920989800|1999-03-09 14:30:00|1.625|1.625|1.625|1.625|2500|1.625
921076200|1999-03-10 14:30:00|1.594|2.25|1.594|2.25|94800|2.25
921162600|1999-03-11 14:30:00|2.25|2.5|2.063|2.063|101600|2.063
921249000|1999-03-12 14:30:00|2.063|2.063|1.625|1.781|37100|1.781
921508200|1999-03-15 14:30:00|1.625|1.875|1.625|1.875|1300|1.875
921594600|1999-03-16 14:30:00|1.563|1.625|1.375|1.375|89700|1.375
921681000|1999-03-17 14:30:00|1.625|1.688|1.625|1.688|4800|1.688
921767400|1999-03-18 14:30:00|1.688|1.688|1.688|1.688|0|1.688
921853800|1999-03-19 14:30:00|1.688|1.813|1.688|1.813|9000|1.813
922113000|1999-03-22 14:30:00|1.75|1.75|1.531|1.531|5600|1.531
922199400|1999-03-23 14:30:00|1.563|1.75|1.563|1.563|23200|1.563
922285800|1999-03-24 14:30:00|1.5|1.5|1.375|1.375|92200|1.375
922372200|1999-03-25 14:30:00|1.406|1.5|0.875|0.9375|89600|0.9375
922458600|1999-03-26 14:30:00|1.313|1.375|1.25|1.375|101400|1.375
922717800|1999-03-29 14:30:00|1.563|1.563|1.438|1.5|22200|1.5
922804200|1999-03-30 14:30:00|1.5|1.5|1.375|1.5|13500|1.5
922890600|1999-03-31 14:30:00|1.375|1.563|1.375|1.563|10200|1.563
922977000|1999-04-01 14:30:00|1.531|1.531|1.438|1.5|58700|1.5
923319000|1999-04-05 13:30:00|1.438|1.563|1.438|1.438|4500|1.438
923405400|1999-04-06 13:30:00|1.438|1.438|1.438|1.438|1200|1.438
923491800|1999-04-07 13:30:00|1.438|1.438|1.375|1.375|3200|1.375
923578200|1999-04-08 13:30:00|1.25|1.375|1.25|1.375|10500|1.375
923664600|1999-04-09 13:30:00|1.375|1.375|1.375|1.375|0|1.375
923923800|1999-04-12 13:30:00|1.188|1.438|1.125|1.438|16000|1.438
924010200|1999-04-13 13:30:00|1.438|1.5|1.438|1.438|22000|1.438
924096600|1999-04-14 13:30:00|1.438|1.438|1.438|1.438|4300|1.438
924183000|1999-04-15 13:30:00|1.438|1.438|1.438|1.438|1500|1.438
924269400|1999-04-16 13:30:00|1.438|1.5|1.438|1.438|5600|1.438
924528600|1999-04-19 13:30:00|1.438|1.438|1.313|1.313|5200|1.313
924615000|1999-04-20 13:30:00|1.375|1.438|1.313|1.438|12500|1.438
924701400|1999-04-21 13:30:00|1.438|1.438|1.438|1.438|10700|1.438
924787800|1999-04-22 13:30:00|1.375|1.375|1.375|1.375|8100|1.375
924874200|1999-04-23 13:30:00|1.375|1.438|1.375|1.438|7500|1.438
925133400|1999-04-26 13:30:00|1.25|1.313|1.25|1.313|1200|1.313
925219800|1999-04-27 13:30:00|1.313|1.313|1.313|1.313|34500|1.313
925306200|1999-04-28 13:30:00|1.5|1.5|1.313|1.438|14600|1.438
925392600|1999-04-29 13:30:00|1.5|1.5|1.313|1.375|59000|1.375
925479000|1999-04-30 13:30:00|1.375|1.375|1.313|1.313|6500|1.313
925738200|1999-05-03 13:30:00|1.438|1.438|1.313|1.313|5900|1.313
925824600|1999-05-04 13:30:00|1.375|1.438|1.25|1.313|86100|1.313
925911000|1999-05-05 13:30:00|1.375|1.375|1.25|1.313|28800|1.313
925997400|1999-05-06 13:30:00|1.375|1.375|1.313|1.313|50000|1.313
926083800|1999-05-07 13:30:00|1.375|1.438|1.313|1.313|77600|1.313
926343000|1999-05-10 13:30:00|1.313|1.313|1.313|1.313|4100|1.313
926429400|1999-05-11 13:30:00|1.5|1.5|1.438|1.438|2000|1.438
926515800|1999-05-12 13:30:00|1.5|1.5|1.313|1.375|6700|1.375
926602200|1999-05-13 13:30:00|1.375|1.625|1.375|1.5|17000|1.5
926688600|1999-05-14 13:30:00|1.5|2|1.5|1.875|59800|1.875
926947800|1999-05-17 13:30:00|2|2.031|1.813|1.875|146900|1.875
927034200|1999-05-18 13:30:00|1.906|1.938|1.875|1.906|87900|1.906
927120600|1999-05-19 13:30:00|1.844|1.875|1.781|1.781|47800|1.781
927207000|1999-05-20 13:30:00|1.906|1.906|1.813|1.813|123500|1.813
927293400|1999-05-21 13:30:00|1.875|1.875|1.813|1.813|1900|1.813
927552600|1999-05-24 13:30:00|1.813|1.813|1.75|1.75|1900|1.75
927639000|1999-05-25 13:30:00|1.75|1.781|1.531|1.563|67200|1.563
927725400|1999-05-26 13:30:00|1.563|1.813|1.563|1.75|12900|1.75
927811800|1999-05-27 13:30:00|1.75|1.75|1.75|1.75|0|1.75
927898200|1999-05-28 13:30:00|1.563|1.625|1.563|1.625|63800|1.625
928243800|1999-06-01 13:30:00|1.563|1.563|1.563|1.563|7300|1.563
928330200|1999-06-02 13:30:00|1.563|1.563|1.563|1.563|2000|1.563
928416600|1999-06-03 13:30:00|1.625|1.75|1.625|1.688|18800|1.688
928503000|1999-06-04 13:30:00|1.625|1.75|1.625|1.75|13600|1.75
928762200|1999-06-07 13:30:00|1.75|1.75|1.75|1.75|10600|1.75
928848600|1999-06-08 13:30:00|1.813|1.813|1.688|1.75|31700|1.75
928935000|1999-06-09 13:30:00|1.688|1.688|1.688|1.688|1000|1.688
929021400|1999-06-10 13:30:00|1.75|1.75|1.75|1.75|22500|1.75
929107800|1999-06-11 13:30:00|1.813|1.813|1.813|1.813|200|1.813
929367000|1999-06-14 13:30:00|1.688|1.688|1.688|1.688|900|1.688
929453400|1999-06-15 13:30:00|1.688|1.688|1.688|1.688|900|1.688
929539800|1999-06-16 13:30:00|1.813|1.813|1.688|1.813|40800|1.813
929626200|1999-06-17 13:30:00|1.75|1.75|1.688|1.688|1200|1.688
929712600|1999-06-18 13:30:00|1.813|1.813|1.688|1.75|11500|1.75
929971800|1999-06-21 13:30:00|1.813|1.813|1.813|1.813|8100|1.813
930058200|1999-06-22 13:30:00|1.813|1.875|1.75|1.813|73100|1.813
930144600|1999-06-23 13:30:00|1.813|1.875|1.813|1.813|29600|1.813
930231000|1999-06-24 13:30:00|1.875|1.875|1.875|1.875|10000|1.875
930317400|1999-06-25 13:30:00|1.75|1.813|1.75|1.75|15400|1.75
930576600|1999-06-28 13:30:00|1.75|1.75|1.75|1.75|5300|1.75
930663000|1999-06-29 13:30:00|1.75|1.75|1.75|1.75|0|1.75
930749400|1999-06-30 13:30:00|1.75|1.75|1.75|1.75|1500|1.75
930835800|1999-07-01 13:30:00|1.75|1.75|1.75|1.75|200|1.75
930922200|1999-07-02 13:30:00|1.625|1.625|1.625|1.625|2500|1.625
931267800|1999-07-06 13:30:00|1.813|1.813|1.75|1.75|3600|1.75
931354200|1999-07-07 13:30:00|1.813|1.875|1.813|1.875|6000|1.875
931440600|1999-07-08 13:30:00|1.75|1.75|1.75|1.75|13600|1.75
931527000|1999-07-09 13:30:00|1.781|1.781|1.688|1.75|22500|1.75
931786200|1999-07-12 13:30:00|1.75|1.875|1.75|1.875|150500|1.875
931872600|1999-07-13 13:30:00|1.781|1.938|1.781|1.875|63000|1.875
931959000|1999-07-14 13:30:00|1.875|2|1.875|1.938|47500|1.938
932045400|1999-07-15 13:30:00|1.938|2|1.875|2|56100|2
932131800|1999-07-16 13:30:00|1.938|2|1.938|2|16800|2
932391000|1999-07-19 13:30:00|1.938|2.063|1.906|2.063|60600|2.063
932477400|1999-07-20 13:30:00|2|2.063|1.969|2|36100|2
932563800|1999-07-21 13:30:00|2|2.063|1.938|2|14200|2
932650200|1999-07-22 13:30:00|2.063|2.063|1.938|2|47200|2
932736600|1999-07-23 13:30:00|2|2|2|2|4500|2
932995800|1999-07-26 13:30:00|2.063|2.063|2|2.063|30500|2.063
933082200|1999-07-27 13:30:00|2.063|2.313|2.063|2.125|45700|2.125
933168600|1999-07-28 13:30:00|2.125|2.125|2.063|2.094|86000|2.094
933255000|1999-07-29 13:30:00|2.188|2.188|2.094|2.094|20300|2.094
933341400|1999-07-30 13:30:00|2.063|2.063|2.063|2.063|500|2.063
933600600|1999-08-02 13:30:00|2.188|2.25|2.063|2.125|13300|2.125
933687000|1999-08-03 13:30:00|2.094|2.094|2.063|2.063|34000|2.063
933773400|1999-08-04 13:30:00|2.094|2.094|2.063|2.063|600|2.063
933859800|1999-08-05 13:30:00|2.063|2.156|2.063|2.156|15100|2.156
933946200|1999-08-06 13:30:00|2.094|2.094|2.063|2.063|3000|2.063
934205400|1999-08-09 13:30:00|2.063|2.063|2.063|2.063|1000|2.063
934291800|1999-08-10 13:30:00|2.063|2.125|2|2|34500|2
934378200|1999-08-11 13:30:00|2|2|2|2|800|2
934464600|1999-08-12 13:30:00|2|2|1.938|1.984|28500|1.984
934551000|1999-08-13 13:30:00|2.125|2.125|1.938|2|13100|2
934810200|1999-08-16 13:30:00|2.125|2.125|2.125|2.125|2500|2.125
934896600|1999-08-17 13:30:00|1.969|2|1.938|1.938|5800|1.938
934983000|1999-08-18 13:30:00|1.938|2|1.938|1.938|7600|1.938
935069400|1999-08-19 13:30:00|1.938|1.938|1.938|1.938|0|1.938
935155800|1999-08-20 13:30:00|1.938|1.938|1.938|1.938|1500|1.938
935415000|1999-08-23 13:30:00|1.875|1.875|1.875|1.875|6800|1.875
935501400|1999-08-24 13:30:00|1.875|1.875|1.813|1.813|10000|1.813
935587800|1999-08-25 13:30:00|1.75|1.75|1.75|1.75|5600|1.75
935674200|1999-08-26 13:30:00|1.906|1.938|1.813|1.938|39900|1.938
935760600|1999-08-27 13:30:00|1.875|1.875|1.875|1.875|400|1.875
936019800|1999-08-30 13:30:00|1.813|1.813|1.813|1.813|300|1.813
936106200|1999-08-31 13:30:00|1.813|1.875|1.813|1.813|10800|1.813
936192600|1999-09-01 13:30:00|1.875|1.875|1.875|1.875|3200|1.875
936279000|1999-09-02 13:30:00|1.875|1.875|1.875|1.875|0|1.875
936365400|1999-09-03 13:30:00|1.875|1.875|1.75|1.75|5000|1.75
936711000|1999-09-07 13:30:00|1.75|1.75|1.75|1.75|0|1.75
936797400|1999-09-08 13:30:00|1.75|1.75|1.75|1.75|0|1.75
936883800|1999-09-09 13:30:00|1.75|1.75|1.75|1.75|0|1.75
936970200|1999-09-10 13:30:00|1.75|1.75|1.688|1.75|21400|1.75
937229400|1999-09-13 13:30:00|1.813|1.813|1.75|1.75|34000|1.75
937315800|1999-09-14 13:30:00|1.75|1.75|1.75|1.75|700|1.75
937402200|1999-09-15 13:30:00|1.75|1.75|1.75|1.75|0|1.75
937488600|1999-09-16 13:30:00|1.875|2.313|1.875|2|104700|2
937575000|1999-09-17 13:30:00|2.25|2.25|2.063|2.063|5800|2.063
937834200|1999-09-20 13:30:00|2.063|2.125|2|2|10600|2
937920600|1999-09-21 13:30:00|2|2|2|2|4000|2
938007000|1999-09-22 13:30:00|1.938|1.938|1.813|1.813|14700|1.813
938093400|1999-09-23 13:30:00|1.813|1.875|1.813|1.813|21700|1.813
938179800|1999-09-24 13:30:00|1.813|1.875|1.813|1.813|35200|1.813
938439000|1999-09-27 13:30:00|1.922|1.922|1.875|1.875|6300|1.875
938525400|1999-09-28 13:30:00|1.875|1.875|1.875|1.875|0|1.875
938611800|1999-09-29 13:30:00|1.875|1.875|1.875|1.875|9200|1.875
938698200|1999-09-30 13:30:00|1.813|1.813|1.813|1.813|900|1.813
938784600|1999-10-01 13:30:00|1.813|1.938|1.813|1.813|3900|1.813
939043800|1999-10-04 13:30:00|1.75|1.875|1.75|1.875|19600|1.875
939130200|1999-10-05 13:30:00|1.75|1.875|1.75|1.875|60600|1.875
939216600|1999-10-06 13:30:00|1.813|1.875|1.75|1.75|22600|1.75
939303000|1999-10-07 13:30:00|1.75|1.75|1.75|1.75|0|1.75
939389400|1999-10-08 13:30:00|1.813|1.813|1.75|1.813|1700|1.813
939648600|1999-10-11 13:30:00|1.75|1.75|1.75|1.75|3500|1.75
939735000|1999-10-12 13:30:00|1.75|1.75|1.75|1.75|2400|1.75
939821400|1999-10-13 13:30:00|1.75|1.875|1.75|1.875|65100|1.875
939907800|1999-10-14 13:30:00|1.75|1.875|1.75|1.813|53400|1.813
939994200|1999-10-15 13:30:00|1.75|1.875|1.75|1.875|11500|1.875
940253400|1999-10-18 13:30:00|1.875|1.875|1.75|1.75|4000|1.75
940339800|1999-10-19 13:30:00|1.75|1.75|1.75|1.75|7500|1.75
940426200|1999-10-20 13:30:00|1.75|1.75|1.75|1.75|16700|1.75
940512600|1999-10-21 13:30:00|1.75|1.875|1.75|1.875|20400|1.875
940599000|1999-10-22 13:30:00|1.875|1.875|1.75|1.875|49000|1.875
940858200|1999-10-25 13:30:00|1.75|1.75|1.375|1.5|41400|1.5
940944600|1999-10-26 13:30:00|1.5|1.5|1.5|1.5|0|1.5
941031000|1999-10-27 13:30:00|1.5|1.5|1.438|1.438|5800|1.438
941117400|1999-10-28 13:30:00|1.438|1.438|1.375|1.438|6700|1.438
941203800|1999-10-29 13:30:00|1.375|1.375|1.375|1.375|500|1.375
941466600|1999-11-01 14:30:00|1.375|1.375|1.375|1.375|0|1.375
941553000|1999-11-02 14:30:00|1.375|1.375|1.375|1.375|0|1.375
941639400|1999-11-03 14:30:00|1.375|1.375|1.375|1.375|7800|1.375
941725800|1999-11-04 14:30:00|1.563|1.563|1.375|1.5|7800|1.5
941812200|1999-11-05 14:30:00|1.25|1.25|1.25|1.25|5400|1.25
942071400|1999-11-08 14:30:00|1.281|1.313|1.281|1.313|2800|1.313
942157800|1999-11-09 14:30:00|1.313|1.5|1.313|1.5|9700|1.5
942244200|1999-11-10 14:30:00|1.438|1.438|1.375|1.391|5400|1.391
942330600|1999-11-11 14:30:00|1.375|1.375|1.313|1.313|700|1.313
942417000|1999-11-12 14:30:00|1.25|1.25|1.25|1.25|33400|1.25
942676200|1999-11-15 14:30:00|1.375|1.75|1.375|1.5|65300|1.5
942762600|1999-11-16 14:30:00|1.75|1.75|1.625|1.75|6800|1.75
942849000|1999-11-17 14:30:00|1.75|1.75|1.5|1.75|13000|1.75
942935400|1999-11-18 14:30:00|1.75|1.875|1.75|1.75|23300|1.75
943021800|1999-11-19 14:30:00|1.656|1.75|1.5|1.75|14100|1.75
943281000|1999-11-22 14:30:00|1.75|1.875|1.5|1.5|17600|1.5
943367400|1999-11-23 14:30:00|1.563|1.688|1.563|1.688|14600|1.688
943453800|1999-11-24 14:30:00|1.75|1.813|1.625|1.625|6700|1.625
943626600|1999-11-26 14:30:00|1.625|1.688|1.625|1.625|15500|1.625
943885800|1999-11-29 14:30:00|1.688|1.688|1.563|1.563|31000|1.563
943972200|1999-11-30 14:30:00|1.625|1.688|1.563|1.688|22800|1.688
944058600|1999-12-01 14:30:00|1.563|1.563|1.25|1.281|27600|1.281
944145000|1999-12-02 14:30:00|1.313|1.313|1.188|1.25|37900|1.25
944231400|1999-12-03 14:30:00|1.313|1.313|1.25|1.313|22700|1.313
944490600|1999-12-06 14:30:00|1.188|1.25|1.125|1.125|60400|1.125
944577000|1999-12-07 14:30:00|1.125|1.125|1.125|1.125|3000|1.125
944663400|1999-12-08 14:30:00|1|1.219|0.9688|1|57100|1
944749800|1999-12-09 14:30:00|1|1|1|1|25400|1
944836200|1999-12-10 14:30:00|0.9375|0.9375|0.8125|0.8125|6000|0.8125
945095400|1999-12-13 14:30:00|0.875|1|0.625|0.9688|30700|0.9688
945181800|1999-12-14 14:30:00|1|1.406|0.9375|1.125|92400|1.125
945268200|1999-12-15 14:30:00|1.5|1.563|1.438|1.5|23900|1.5
945354600|1999-12-16 14:30:00|1.563|1.563|1.438|1.438|26400|1.438
945441000|1999-12-17 14:30:00|1.688|1.688|1.188|1.188|30300|1.188
945700200|1999-12-20 14:30:00|1.25|1.438|1.25|1.438|4200|1.438
945786600|1999-12-21 14:30:00|1.188|1.188|1.188|1.188|2000|1.188
945873000|1999-12-22 14:30:00|1.188|1.5|1.125|1.125|25900|1.125
945959400|1999-12-23 14:30:00|1.063|1.25|1.063|1.125|16500|1.125
946305000|1999-12-27 14:30:00|1.125|1.25|1.125|1.125|72600|1.125
946391400|1999-12-28 14:30:00|1.25|1.375|1.125|1.25|56100|1.25
946477800|1999-12-29 14:30:00|1.313|1.313|1.125|1.25|8100|1.25
946564200|1999-12-30 14:30:00|1.344|1.344|1.094|1.188|33300|1.188
946650600|1999-12-31 14:30:00|1.375|1.375|1.188|1.375|8600|1.375
946909800|2000-01-03 14:30:00|1.25|1.313|1.188|1.25|3600|1.25
946996200|2000-01-04 14:30:00|1.281|1.281|1.281|1.281|10200|1.281
947082600|2000-01-05 14:30:00|1.25|1.25|1.25|1.25|6600|1.25
947169000|2000-01-06 14:30:00|1.188|1.25|1.188|1.25|15200|1.25
947255400|2000-01-07 14:30:00|1.25|1.25|1.25|1.25|0|1.25
947514600|2000-01-10 14:30:00|1.25|1.25|1.25|1.25|0|1.25
947601000|2000-01-11 14:30:00|1.188|1.25|1.125|1.25|14700|1.25
947687400|2000-01-12 14:30:00|1.125|1.188|1.125|1.188|1300|1.188
947773800|2000-01-13 14:30:00|1.188|1.188|1.188|1.188|0|1.188
947860200|2000-01-14 14:30:00|1.188|1.188|1.188|1.188|0|1.188
948205800|2000-01-18 14:30:00|1.375|1.813|1.125|1.5|39300|1.5
948292200|2000-01-19 14:30:00|1.5|1.5|1.5|1.5|0|1.5
948378600|2000-01-20 14:30:00|1.5|1.5|1.219|1.25|15700|1.25
948465000|2000-01-21 14:30:00|1.25|1.297|1.25|1.297|9500|1.297
948724200|2000-01-24 14:30:00|1.359|1.359|1.25|1.25|12900|1.25
948810600|2000-01-25 14:30:00|1.5|1.5|1.25|1.25|29600|1.25
948897000|2000-01-26 14:30:00|1.375|1.563|1.25|1.25|40800|1.25
948983400|2000-01-27 14:30:00|1.25|1.5|1.25|1.5|7800|1.5
949069800|2000-01-28 14:30:00|1.5|1.625|1.5|1.625|106900|1.625
949329000|2000-01-31 14:30:00|1.625|2.125|1.625|1.875|76300|1.875
949415400|2000-02-01 14:30:00|2.5|3.125|2.313|2.625|340400|2.625
949501800|2000-02-02 14:30:00|2.75|2.75|2|2.125|100600|2.125
949588200|2000-02-03 14:30:00|2.234|2.469|1.969|2.219|38300|2.219
949674600|2000-02-04 14:30:00|2.281|2.281|1.531|1.813|65300|1.813
949933800|2000-02-07 14:30:00|1.906|2|1.781|2|64200|2
950020200|2000-02-08 14:30:00|2.125|2.563|1.875|2.5|167400|2.5
950106600|2000-02-09 14:30:00|2.688|2.688|2.375|2.375|117700|2.375
950193000|2000-02-10 14:30:00|2.813|2.813|2.25|2.25|20100|2.25
950279400|2000-02-11 14:30:00|2.531|2.563|2.25|2.438|41000|2.438
950538600|2000-02-14 14:30:00|2.5|3.063|2.5|3|372100|3
950625000|2000-02-15 14:30:00|3|3|2.563|2.625|16400|2.625
950711400|2000-02-16 14:30:00|2.875|2.875|2.5|2.688|53700|2.688
950797800|2000-02-17 14:30:00|2.75|3|2.625|2.625|95200|2.625
950884200|2000-02-18 14:30:00|2.641|2.875|2.438|2.438|40900|2.438
951229800|2000-02-22 14:30:00|2.406|2.75|2.25|2.75|204600|2.75
951316200|2000-02-23 14:30:00|2.875|3|2.375|2.625|169100|2.625
951402600|2000-02-24 14:30:00|2.625|2.875|2.156|2.688|277800|2.688
951489000|2000-02-25 14:30:00|2.594|2.875|2.5|2.688|61000|2.688
951748200|2000-02-28 14:30:00|2.656|2.75|2.625|2.625|37200|2.625
951834600|2000-02-29 14:30:00|2.75|2.75|2.5|2.531|35300|2.531
951921000|2000-03-01 14:30:00|2.25|3|2.25|2.75|147900|2.75
952007400|2000-03-02 14:30:00|2.75|3|2.531|2.688|209500|2.688
952093800|2000-03-03 14:30:00|2.938|3|2.5|2.5|111100|2.5
952353000|2000-03-06 14:30:00|2.563|2.875|2.5|2.813|35400|2.813
952439400|2000-03-07 14:30:00|2.563|2.75|2.563|2.688|29600|2.688
952525800|2000-03-08 14:30:00|2.75|2.813|2.5|2.5|68300|2.5
952612200|2000-03-09 14:30:00|2.813|3|2.625|2.813|48900|2.813
952698600|2000-03-10 14:30:00|2.75|3|2.5|2.688|66900|2.688
952957800|2000-03-13 14:30:00|3|3|2.625|2.75|65300|2.75
953044200|2000-03-14 14:30:00|2.75|2.813|2.563|2.594|52400|2.594
953130600|2000-03-15 14:30:00|2.563|2.875|2.563|2.875|34700|2.875
953217000|2000-03-16 14:30:00|2.938|2.938|2.5|2.875|25200|2.875
953303400|2000-03-17 14:30:00|2.625|2.625|2.625|2.625|1500|2.625
953562600|2000-03-20 14:30:00|2.813|2.813|2.563|2.563|24900|2.563
953649000|2000-03-21 14:30:00|2.563|2.563|2.563|2.563|15400|2.563
953735400|2000-03-22 14:30:00|2.563|2.625|2.531|2.563|6400|2.563
953821800|2000-03-23 14:30:00|2.563|2.625|2.563|2.625|14500|2.625
953908200|2000-03-24 14:30:00|2.531|2.531|2.531|2.531|3000|2.531
954167400|2000-03-27 14:30:00|2.531|2.531|2.531|2.531|20000|2.531
954253800|2000-03-28 14:30:00|2.5|2.5|2.5|2.5|2100|2.5
954340200|2000-03-29 14:30:00|2.547|2.594|2.5|2.5|30900|2.5
954426600|2000-03-30 14:30:00|2.125|2.875|2.125|2.5|64700|2.5
954513000|2000-03-31 14:30:00|2.5|2.75|2.5|2.75|600|2.75
954768600|2000-04-03 13:30:00|2.516|2.516|2.5|2.5|5500|2.5
954855000|2000-04-04 13:30:00|2.5|2.75|2.375|2.375|900|2.375
954941400|2000-04-05 13:30:00|2.5|2.5|2.375|2.438|57500|2.438
955027800|2000-04-06 13:30:00|2.438|2.438|2.438|2.438|6900|2.438
955114200|2000-04-07 13:30:00|2.25|2.25|2.094|2.125|74400|2.125
955373400|2000-04-10 13:30:00|2.156|2.469|2.063|2.063|32300|2.063
955459800|2000-04-11 13:30:00|2.063|2.125|2|2.063|51400|2.063
955546200|2000-04-12 13:30:00|1.813|1.875|1.031|1.375|115700|1.375
955632600|2000-04-13 13:30:00|1.594|1.969|1.594|1.781|70000|1.781
955719000|2000-04-14 13:30:00|1.734|2.188|1.688|1.688|108300|1.688
955978200|2000-04-17 13:30:00|1.688|1.875|1.656|1.688|44800|1.688
956064600|2000-04-18 13:30:00|1.625|1.875|1.563|1.563|5100|1.563
956151000|2000-04-19 13:30:00|1.875|1.875|1.563|1.563|1300|1.563
956237400|2000-04-20 13:30:00|1.875|1.875|1.563|1.563|3200|1.563
956583000|2000-04-24 13:30:00|1.563|1.875|1.563|1.844|4900|1.844
956669400|2000-04-25 13:30:00|1.719|1.875|1.688|1.688|5500|1.688
956755800|2000-04-26 13:30:00|1.688|1.688|1.688|1.688|0|1.688
956842200|2000-04-27 13:30:00|1.656|1.656|1.594|1.594|13700|1.594
956928600|2000-04-28 13:30:00|1.5|1.625|1.469|1.531|32300|1.531
957187800|2000-05-01 13:30:00|1.531|1.531|1.531|1.531|0|1.531
957274200|2000-05-02 13:30:00|1.531|1.531|1.531|1.531|500|1.531
957360600|2000-05-03 13:30:00|1.531|1.531|1.531|1.531|0|1.531
957447000|2000-05-04 13:30:00|1.531|1.531|1.531|1.531|1000|1.531
957533400|2000-05-05 13:30:00|1.531|1.531|1.5|1.531|1200|1.531
957792600|2000-05-08 13:30:00|1.531|1.531|1.031|1.375|28100|1.375
957879000|2000-05-09 13:30:00|1.375|1.5|1.375|1.5|19800|1.5
957965400|2000-05-10 13:30:00|1.719|1.719|1.719|1.719|500|1.719
958051800|2000-05-11 13:30:00|1.844|1.844|1.75|1.75|3500|1.75
958138200|2000-05-12 13:30:00|1.625|1.625|1.5|1.5|3700|1.5
958397400|2000-05-15 13:30:00|1.5|1.5|1.5|1.5|0|1.5
958483800|2000-05-16 13:30:00|1.375|1.5|1.375|1.5|16000|1.5
958570200|2000-05-17 13:30:00|1.5|1.5|1.5|1.5|28300|1.5
958656600|2000-05-18 13:30:00|1.438|1.438|1.438|1.438|5000|1.438
958743000|2000-05-19 13:30:00|1.375|1.438|1.375|1.438|4400|1.438
959002200|2000-05-22 13:30:00|1.438|1.438|1.438|1.438|4000|1.438
959088600|2000-05-23 13:30:00|1.438|1.438|1.438|1.438|0|1.438
959175000|2000-05-24 13:30:00|1.438|1.438|1.438|1.438|0|1.438
959261400|2000-05-25 13:30:00|1.563|1.563|1.5|1.5|4200|1.5
959347800|2000-05-26 13:30:00|1.5|1.5|1.5|1.5|2000|1.5
959693400|2000-05-30 13:30:00|1.375|1.5|1.375|1.5|4600|1.5
959779800|2000-05-31 13:30:00|1.375|1.5|1.375|1.5|1200|1.5
959866200|2000-06-01 13:30:00|1.5|1.5|1.5|1.5|3000|1.5
959952600|2000-06-02 13:30:00|1.313|1.313|1.031|1.156|6200|1.156
960211800|2000-06-05 13:30:00|1.156|1.25|1.156|1.25|1500|1.25
960298200|2000-06-06 13:30:00|1.156|1.563|1.156|1.438|58000|1.438
960384600|2000-06-07 13:30:00|1.797|1.875|1.5|1.5|44000|1.5
960471000|2000-06-08 13:30:00|1.5|1.688|1.5|1.688|6000|1.688
960557400|2000-06-09 13:30:00|1.625|1.625|1.625|1.625|400|1.625
960816600|2000-06-12 13:30:00|1.688|1.688|1.563|1.563|3200|1.563
960903000|2000-06-13 13:30:00|1.594|1.594|1.594|1.594|3000|1.594
960989400|2000-06-14 13:30:00|1.625|1.625|1.625|1.625|600|1.625
961075800|2000-06-15 13:30:00|1.563|1.563|1.563|1.563|2500|1.563
961162200|2000-06-16 13:30:00|1.5|1.5|1.5|1.5|1000|1.5
961421400|2000-06-19 13:30:00|1.5|1.625|1.5|1.5|21100|1.5
961507800|2000-06-20 13:30:00|1.438|1.438|1.438|1.438|1000|1.438
961594200|2000-06-21 13:30:00|1.438|1.438|1.438|1.438|0|1.438
961680600|2000-06-22 13:30:00|1.406|1.406|1.313|1.313|21500|1.313
961767000|2000-06-23 13:30:00|1.438|1.438|1.438|1.438|3900|1.438
962026200|2000-06-26 13:30:00|1.375|1.375|1.375|1.375|2000|1.375
962112600|2000-06-27 13:30:00|1.5|1.594|1.313|1.313|19500|1.313
962199000|2000-06-28 13:30:00|1.438|1.438|1|1.125|59600|1.125
962285400|2000-06-29 13:30:00|1.047|1.188|1.047|1.125|15800|1.125
962371800|2000-06-30 13:30:00|1.5|1.688|1.438|1.625|35600|1.625
962631000|2000-07-03 13:30:00|1.656|1.656|1.625|1.625|2400|1.625
962803800|2000-07-05 13:30:00|1.688|1.75|1.688|1.75|17900|1.75
962890200|2000-07-06 13:30:00|1.75|1.75|1.625|1.625|4200|1.625
962976600|2000-07-07 13:30:00|1.75|2.063|1.75|2.063|9000|2.063
963235800|2000-07-10 13:30:00|1.688|2|1.656|1.938|3700|1.938
963322200|2000-07-11 13:30:00|1.875|1.875|1.875|1.875|7000|1.875
963408600|2000-07-12 13:30:00|1.813|1.875|1.813|1.813|3700|1.813
963495000|2000-07-13 13:30:00|1.813|1.813|1.813|1.813|0|1.813
963581400|2000-07-14 13:30:00|1.813|1.875|1.813|1.875|4000|1.875
963840600|2000-07-17 13:30:00|1.875|1.875|1.875|1.875|3900|1.875
963927000|2000-07-18 13:30:00|1.75|1.75|1.75|1.75|2000|1.75
964013400|2000-07-19 13:30:00|1.75|1.75|1.5|1.5|17700|1.5
964099800|2000-07-20 13:30:00|1.5|1.5|1.5|1.5|0|1.5
964186200|2000-07-21 13:30:00|1.5|1.5|1.5|1.5|3900|1.5
964445400|2000-07-24 13:30:00|1.625|2|1.625|2|5000|2
964531800|2000-07-25 13:30:00|1.75|1.75|1.625|1.625|4800|1.625
964618200|2000-07-26 13:30:00|1.719|1.875|1.719|1.875|700|1.875
964704600|2000-07-27 13:30:00|1.563|1.688|1.563|1.688|2100|1.688
964791000|2000-07-28 13:30:00|1.75|1.75|1.563|1.563|3200|1.563
965050200|2000-07-31 13:30:00|1.5|1.5|1.5|1.5|2000|1.5
965136600|2000-08-01 13:30:00|1.5|1.5|1.313|1.313|2700|1.313
965223000|2000-08-02 13:30:00|1.625|1.75|1.375|1.375|9000|1.375
965309400|2000-08-03 13:30:00|1.375|1.5|1.375|1.375|10000|1.375
965395800|2000-08-04 13:30:00|1.5|1.5|1.5|1.5|2000|1.5
965655000|2000-08-07 13:30:00|1.5|1.5|1.5|1.5|0|1.5
965741400|2000-08-08 13:30:00|1.5|1.5|1.5|1.5|0|1.5
965827800|2000-08-09 13:30:00|1.5|1.5|1.5|1.5|0|1.5
965914200|2000-08-10 13:30:00|1.25|1.375|1.25|1.375|2500|1.375
966000600|2000-08-11 13:30:00|1.375|1.375|1.375|1.375|0|1.375
966259800|2000-08-14 13:30:00|1.375|1.5|1.313|1.313|21400|1.313
966346200|2000-08-15 13:30:00|1.313|1.313|1.313|1.313|17600|1.313
966432600|2000-08-16 13:30:00|1.313|1.313|1.313|1.313|0|1.313
966519000|2000-08-17 13:30:00|1.25|1.375|1.125|1.125|91100|1.125
966605400|2000-08-18 13:30:00|1.188|1.188|1.125|1.125|69900|1.125
966864600|2000-08-21 13:30:00|1.125|1.125|1.125|1.125|0|1.125
966951000|2000-08-22 13:30:00|1.125|1.188|1.125|1.125|113600|1.125
967037400|2000-08-23 13:30:00|1.125|1.125|1.125|1.125|5000|1.125
967123800|2000-08-24 13:30:00|1.125|1.125|1.125|1.125|0|1.125
967210200|2000-08-25 13:30:00|1.188|1.25|1.125|1.125|27000|1.125
967469400|2000-08-28 13:30:00|1.25|1.25|1.125|1.25|232700|1.25
967555800|2000-08-29 13:30:00|1.25|1.25|1.125|1.125|121500|1.125
967642200|2000-08-30 13:30:00|1.125|1.125|1.125|1.125|1400|1.125
967728600|2000-08-31 13:30:00|1.25|1.25|1.031|1.031|50500|1.031
967815000|2000-09-01 13:30:00|1.125|1.125|1.031|1.031|35200|1.031
968160600|2000-09-05 13:30:00|1|1.125|1|1.125|23500|1.125
968247000|2000-09-06 13:30:00|1.063|1.063|1|1|5900|1
968333400|2000-09-07 13:30:00|1.125|1.125|0.9688|1|73600|1
968419800|2000-09-08 13:30:00|1|1|0.9375|1|167000|1
968679000|2000-09-11 13:30:00|1|1|0.875|0.875|122100|0.875
968765400|2000-09-12 13:30:00|1|1.063|0.9375|0.9375|380200|0.9375
968851800|2000-09-13 13:30:00|1|1.063|0.9375|0.9375|93100|0.9375
968938200|2000-09-14 13:30:00|1.063|1.063|1|1|123900|1
969024600|2000-09-15 13:30:00|1|1|1|1|5100|1
969283800|2000-09-18 13:30:00|1.094|1.094|0.9375|1|29400|1
969370200|2000-09-19 13:30:00|1|1|0.9375|0.9375|172400|0.9375
969456600|2000-09-20 13:30:00|1|1|0.875|0.9375|240800|0.9375
969543000|2000-09-21 13:30:00|0.9375|1|0.875|0.9688|335100|0.9688
969629400|2000-09-22 13:30:00|1|1.094|0.9375|1.063|290700|1.063
969888600|2000-09-25 13:30:00|1.031|1.438|1.031|1.375|632500|1.375
969975000|2000-09-26 13:30:00|1.438|1.469|1.063|1.063|162800|1.063
970061400|2000-09-27 13:30:00|1.25|1.25|1.125|1.125|142000|1.125
970147800|2000-09-28 13:30:00|1.188|1.188|1.125|1.188|16000|1.188
970234200|2000-09-29 13:30:00|1.219|1.25|1.219|1.25|4200|1.25
970493400|2000-10-02 13:30:00|1.906|1.938|1.375|1.5|205100|1.5
970579800|2000-10-03 13:30:00|1.469|1.5|1.125|1.125|121300|1.125
970666200|2000-10-04 13:30:00|1.25|1.25|1|1|31800|1
970752600|2000-10-05 13:30:00|1.188|1.188|1|1.125|66000|1.125
970839000|2000-10-06 13:30:00|1.094|1.094|0.9375|0.9375|25200|0.9375
971098200|2000-10-09 13:30:00|1.047|1.125|1.031|1.125|23100|1.125
971184600|2000-10-10 13:30:00|1|1|0.9375|0.9375|23500|0.9375
971271000|2000-10-11 13:30:00|0.9063|0.9063|0.9063|0.9063|200|0.9063
971357400|2000-10-12 13:30:00|0.9063|0.9063|0.875|0.875|3900|0.875
971443800|2000-10-13 13:30:00|0.7969|0.9375|0.75|0.9375|85600|0.9375
971703000|2000-10-16 13:30:00|0.9375|1|0.9375|1|13500|1
971789400|2000-10-17 13:30:00|1|1.063|1|1.031|13500|1.031
971875800|2000-10-18 13:30:00|1.031|1.063|1.031|1.063|7500|1.063
971962200|2000-10-19 13:30:00|1.063|1.063|1.063|1.063|90500|1.063
972048600|2000-10-20 13:30:00|1.063|1.063|1.063|1.063|1300|1.063
972307800|2000-10-23 13:30:00|1.188|1.219|1.188|1.219|17900|1.219
972394200|2000-10-24 13:30:00|1.25|1.25|1.125|1.25|29600|1.25
972480600|2000-10-25 13:30:00|1.125|1.125|1.125|1.125|36300|1.125
972567000|2000-10-26 13:30:00|1.125|1.25|1.125|1.25|2300|1.25
972653400|2000-10-27 13:30:00|1.125|1.25|1.125|1.25|62000|1.25
972916200|2000-10-30 14:30:00|1.25|1.25|1.25|1.25|2700|1.25
973002600|2000-10-31 14:30:00|1.125|1.25|1.125|1.25|81900|1.25
973089000|2000-11-01 14:30:00|1.25|1.25|1.25|1.25|0|1.25
973175400|2000-11-02 14:30:00|1.25|1.563|1.188|1.563|127100|1.563
973261800|2000-11-03 14:30:00|1.609|1.625|1.375|1.375|22000|1.375
973521000|2000-11-06 14:30:00|1.5|1.563|1.375|1.375|40600|1.375
973607400|2000-11-07 14:30:00|1.375|1.375|1.25|1.25|1000|1.25
973693800|2000-11-08 14:30:00|1.25|1.25|1.125|1.125|7800|1.125
973780200|2000-11-09 14:30:00|1.125|1.125|1.031|1.031|20500|1.031
973866600|2000-11-10 14:30:00|1.125|1.563|1.125|1.5|55700|1.5
974125800|2000-11-13 14:30:00|1.563|1.563|1.281|1.406|6100|1.406
974212200|2000-11-14 14:30:00|1.406|1.438|1.375|1.438|13700|1.438
974298600|2000-11-15 14:30:00|1.141|1.453|1.141|1.25|173100|1.25
974385000|2000-11-16 14:30:00|1.266|1.281|1.125|1.125|48000|1.125
974471400|2000-11-17 14:30:00|1.094|1.125|1|1.063|93000|1.063
974730600|2000-11-20 14:30:00|1|1.125|1|1.063|21600|1.063
974817000|2000-11-21 14:30:00|1|1.063|1|1|10900|1
974903400|2000-11-22 14:30:00|1|1|0.9375|0.9375|10100|0.9375
975076200|2000-11-24 14:30:00|0.9531|0.9688|0.9375|0.9375|31100|0.9375
975335400|2000-11-27 14:30:00|0.9375|0.9375|0.9375|0.9375|500|0.9375
975421800|2000-11-28 14:30:00|0.9375|1|0.9375|1|5200|1
975508200|2000-11-29 14:30:00|1.063|1.063|0.9688|0.9688|11200|0.9688
975594600|2000-11-30 14:30:00|0.9063|0.9375|0.5625|0.875|76600|0.875
975681000|2000-12-01 14:30:00|0.625|0.875|0.5|0.875|213500|0.875
975940200|2000-12-04 14:30:00|1|1.094|0.75|0.875|14600|0.875
976026600|2000-12-05 14:30:00|0.875|0.9375|0.8125|0.9375|29000|0.9375
976113000|2000-12-06 14:30:00|0.875|0.9688|0.875|0.9531|20600|0.9531
976199400|2000-12-07 14:30:00|0.8125|0.9688|0.6875|0.75|33500|0.75
976285800|2000-12-08 14:30:00|0.75|1|0.6875|0.875|47900|0.875
976545000|2000-12-11 14:30:00|0.7813|0.875|0.6875|0.75|35500|0.75
976631400|2000-12-12 14:30:00|0.7656|0.875|0.6563|0.8125|7800|0.8125
976717800|2000-12-13 14:30:00|0.875|0.875|0.75|0.75|4700|0.75
976804200|2000-12-14 14:30:00|0.7813|0.7813|0.75|0.75|230500|0.75
976890600|2000-12-15 14:30:00|0.7656|0.875|0.75|0.875|29200|0.875
977149800|2000-12-18 14:30:00|0.8438|0.9375|0.8438|0.9375|17900|0.9375
977236200|2000-12-19 14:30:00|0.7969|0.9063|0.75|0.9063|34200|0.9063
977322600|2000-12-20 14:30:00|0.75|0.875|0.6875|0.875|18600|0.875
977409000|2000-12-21 14:30:00|0.875|0.875|0.6875|0.8438|16800|0.8438
977495400|2000-12-22 14:30:00|0.8594|0.875|0.8594|0.875|5300|0.875
977841000|2000-12-26 14:30:00|0.75|0.8125|0.6875|0.75|70400|0.75
977927400|2000-12-27 14:30:00|0.6875|0.6875|0.5|0.6875|52400|0.6875
978013800|2000-12-28 14:30:00|0.6094|0.6563|0.5938|0.625|32100|0.625
978100200|2000-12-29 14:30:00|0.625|0.875|0.625|0.8125|197200|0.8125
978445800|2001-01-02 14:30:00|0.7813|0.8125|0.6875|0.75|6500|0.75
978532200|2001-01-03 14:30:00|0.625|0.6563|0.625|0.625|82200|0.625
978618600|2001-01-04 14:30:00|0.625|0.7188|0.5938|0.6875|44000|0.6875
978705000|2001-01-05 14:30:00|0.6875|0.7188|0.6875|0.6875|17800|0.6875
978964200|2001-01-08 14:30:00|0.7188|0.7188|0.6563|0.6875|28200|0.6875
979050600|2001-01-09 14:30:00|0.6875|0.6875|0.6875|0.6875|33800|0.6875
979137000|2001-01-10 14:30:00|0.75|0.875|0.75|0.7813|22300|0.7813
979223400|2001-01-11 14:30:00|0.6875|0.75|0.6875|0.75|7300|0.75
979309800|2001-01-12 14:30:00|0.75|0.9063|0.6875|0.9063|48200|0.9063
979655400|2001-01-16 14:30:00|0.875|0.9063|0.7813|0.875|6600|0.875
979741800|2001-01-17 14:30:00|0.75|1.563|0.75|1.5|74900|1.5
979828200|2001-01-18 14:30:00|1.484|1.5|1|1.125|111300|1.125
979914600|2001-01-19 14:30:00|1.25|1.375|1.125|1.375|5700|1.375
980173800|2001-01-22 14:30:00|1.016|1.5|1|1.469|114600|1.469
980260200|2001-01-23 14:30:00|1.5|1.5|1.375|1.438|36400|1.438
980346600|2001-01-24 14:30:00|1.438|1.438|1.25|1.25|70900|1.25
980433000|2001-01-25 14:30:00|1.375|1.469|1.25|1.25|43800|1.25
980519400|2001-01-26 14:30:00|1.344|1.5|1.344|1.5|140000|1.5
980778600|2001-01-29 14:30:00|1.484|1.625|1.484|1.625|116600|1.625
980865000|2001-01-30 14:30:00|1.625|1.625|1.344|1.344|65300|1.344
980951400|2001-01-31 14:30:00|1.359|1.5|1.359|1.375|50700|1.375
981037800|2001-02-01 14:30:00|1.375|1.406|1.219|1.25|32300|1.25
981124200|2001-02-02 14:30:00|1.375|1.438|1.219|1.438|40500|1.438
981383400|2001-02-05 14:30:00|1.375|1.438|1.266|1.375|22400|1.375
981469800|2001-02-06 14:30:00|1.5|1.688|1.469|1.5|45400|1.5
981556200|2001-02-07 14:30:00|1.563|1.625|1.5|1.594|60300|1.594
981642600|2001-02-08 14:30:00|1.625|1.625|1.531|1.625|36400|1.625
981729000|2001-02-09 14:30:00|1.719|1.719|1.531|1.688|42800|1.688
981988200|2001-02-12 14:30:00|1.594|1.75|1.531|1.688|40100|1.688
982074600|2001-02-13 14:30:00|1.5|1.656|1.5|1.656|33800|1.656
982161000|2001-02-14 14:30:00|1.625|1.625|1.563|1.625|7700|1.625
982247400|2001-02-15 14:30:00|1.563|1.875|1.5|1.5|158500|1.5
982333800|2001-02-16 14:30:00|1.5|1.688|1.438|1.688|40000|1.688
982679400|2001-02-20 14:30:00|1.688|1.688|1.688|1.688|0|1.688
982765800|2001-02-21 14:30:00|1.469|1.688|1.469|1.688|33500|1.688
982852200|2001-02-22 14:30:00|1.609|1.625|1.5|1.563|23100|1.563
982938600|2001-02-23 14:30:00|1.563|1.625|1.563|1.625|14700|1.625
983197800|2001-02-26 14:30:00|1.641|1.719|1.531|1.625|41100|1.625
983284200|2001-02-27 14:30:00|1.625|1.625|1.625|1.625|0|1.625
983370600|2001-02-28 14:30:00|1.625|1.688|1.438|1.5|36400|1.5
983457000|2001-03-01 14:30:00|1.5|1.688|1.5|1.688|12600|1.688
983543400|2001-03-02 14:30:00|1.5|1.688|1.5|1.625|27600|1.625
983802600|2001-03-05 14:30:00|1.438|1.531|1.438|1.5|2100|1.5
983889000|2001-03-06 14:30:00|1.516|1.719|1.5|1.563|3800|1.563
983975400|2001-03-07 14:30:00|1.625|1.719|1.469|1.719|77400|1.719
984061800|2001-03-08 14:30:00|1.5|1.719|1.5|1.719|19700|1.719
984148200|2001-03-09 14:30:00|1.516|1.719|1.5|1.563|97700|1.563
984407400|2001-03-12 14:30:00|1.563|1.563|1.422|1.531|49300|1.531
984493800|2001-03-13 14:30:00|1.531|1.625|1.469|1.5|123900|1.5
984580200|2001-03-14 14:30:00|1.5|1.625|1.5|1.563|2300|1.563
984666600|2001-03-15 14:30:00|1.672|1.688|1.594|1.688|10100|1.688
984753000|2001-03-16 14:30:00|1.672|1.719|1.625|1.688|52600|1.688
985012200|2001-03-19 14:30:00|1.531|1.688|1.516|1.688|69800|1.688
985098600|2001-03-20 14:30:00|1.625|1.625|1.531|1.625|10900|1.625
985185000|2001-03-21 14:30:00|1.625|1.625|1.594|1.625|28200|1.625
985271400|2001-03-22 14:30:00|1.625|1.656|1.609|1.625|40200|1.625
985357800|2001-03-23 14:30:00|1.656|1.656|1.656|1.656|4700|1.656
985617000|2001-03-26 14:30:00|1.625|1.656|1.594|1.656|26300|1.656
985703400|2001-03-27 14:30:00|1.656|1.719|1.656|1.719|33000|1.719
985789800|2001-03-28 14:30:00|1.703|1.813|1.672|1.781|47800|1.781
985876200|2001-03-29 14:30:00|1.813|2|1.813|1.969|86000|1.969
985962600|2001-03-30 14:30:00|1.875|2.125|1.875|2.125|43800|2.125
986218200|2001-04-02 13:30:00|1.766|2.125|1.766|2.125|19400|2.125
986304600|2001-04-03 13:30:00|2|2.156|2|2.125|35300|2.125
986391000|2001-04-04 13:30:00|2.172|2.188|1.938|2.125|36000|2.125
986477400|2001-04-05 13:30:00|2|2|1.719|1.969|17500|1.969
986563800|2001-04-06 13:30:00|1.938|1.938|1.5|1.875|5700|1.875
986823000|2001-04-09 13:30:00|1.75|1.75|1.75|1.75|2600|1.75
986909400|2001-04-10 13:30:00|1.75|1.75|1.65|1.73|7600|1.73
986995800|2001-04-11 13:30:00|1.67|1.72|1.6|1.72|6000|1.72
987082200|2001-04-12 13:30:00|1.72|1.73|1.6|1.73|28300|1.73
987427800|2001-04-16 13:30:00|1.73|1.75|1.72|1.75|2600|1.75
987514200|2001-04-17 13:30:00|1.77|1.77|1.73|1.77|5400|1.77
987600600|2001-04-18 13:30:00|1.7|1.77|1.67|1.71|28200|1.71
987687000|2001-04-19 13:30:00|1.71|1.77|1.71|1.73|1300|1.73
987773400|2001-04-20 13:30:00|1.77|1.77|1.77|1.77|100|1.77
988032600|2001-04-23 13:30:00|1.71|1.76|1.71|1.76|900|1.76
988119000|2001-04-24 13:30:00|1.71|1.77|1.69|1.73|6300|1.73
988205400|2001-04-25 13:30:00|1.75|1.77|1.72|1.72|17400|1.72
988291800|2001-04-26 13:30:00|1.72|1.75|1.72|1.75|9200|1.75
988378200|2001-04-27 13:30:00|1.75|1.75|1.73|1.75|14200|1.75
988637400|2001-04-30 13:30:00|1.69|1.75|1.69|1.75|22600|1.75
988723800|2001-05-01 13:30:00|1.72|1.8|1.72|1.79|97400|1.79
988810200|2001-05-02 13:30:00|1.75|1.8|1.73|1.8|25300|1.8
988896600|2001-05-03 13:30:00|1.8|2.06|1.8|2|115000|2
988983000|2001-05-04 13:30:00|1.91|1.99|1.8|1.99|17200|1.99
989242200|2001-05-07 13:30:00|1.85|1.89|1.79|1.89|11700|1.89
989328600|2001-05-08 13:30:00|1.8|1.93|1.8|1.93|14600|1.93
989415000|2001-05-09 13:30:00|1.93|1.93|1.79|1.9|6100|1.9
989501400|2001-05-10 13:30:00|1.95|2.09|1.9|2.06|84900|2.06
989587800|2001-05-11 13:30:00|2|2.36|1.98|2.36|156000|2.36
989847000|2001-05-14 13:30:00|2.36|2.78|2.25|2.67|355500|2.67
989933400|2001-05-15 13:30:00|2.53|2.64|2.26|2.47|167100|2.47
990019800|2001-05-16 13:30:00|2.31|2.55|2.31|2.55|67600|2.55
990106200|2001-05-17 13:30:00|2.5|2.51|2.36|2.5|64700|2.5
990192600|2001-05-18 13:30:00|2.5|2.55|2.48|2.55|155100|2.55
990451800|2001-05-21 13:30:00|2.62|2.68|2.5|2.68|69100|2.68
990538200|2001-05-22 13:30:00|2.65|2.9|2.65|2.85|147800|2.85
990624600|2001-05-23 13:30:00|2.84|2.9|2.7|2.9|96900|2.9
990711000|2001-05-24 13:30:00|2.89|2.9|2.75|2.8|99700|2.8
990797400|2001-05-25 13:30:00|2.78|3.24|2.75|3.2|123600|3.2
991143000|2001-05-29 13:30:00|3.28|3.43|2.9|3.05|364100|3.05
991229400|2001-05-30 13:30:00|3.12|3.13|2.8|2.94|105200|2.94
991315800|2001-05-31 13:30:00|2.92|2.92|2.54|2.75|118000|2.75
991402200|2001-06-01 13:30:00|2.7|3|2.7|2.75|59200|2.75
991661400|2001-06-04 13:30:00|2.81|2.82|2.75|2.79|59200|2.79
991747800|2001-06-05 13:30:00|2.79|3|2.79|2.94|38300|2.94
991834200|2001-06-06 13:30:00|2.88|2.9|2.75|2.78|28100|2.78
991920600|2001-06-07 13:30:00|2.94|2.94|2.76|2.76|11900|2.76
992007000|2001-06-08 13:30:00|2.75|2.85|2.75|2.75|14800|2.75
992266200|2001-06-11 13:30:00|2.75|2.85|2.75|2.85|10900|2.85
992352600|2001-06-12 13:30:00|2.88|2.89|2.71|2.8|47300|2.8
992439000|2001-06-13 13:30:00|2.85|2.85|2.7|2.7|18000|2.7
992525400|2001-06-14 13:30:00|2.71|2.75|2.65|2.7|119100|2.7
992611800|2001-06-15 13:30:00|2.7|2.8|2.7|2.8|13400|2.8
992871000|2001-06-18 13:30:00|2.8|2.88|2.65|2.65|32500|2.65
992957400|2001-06-19 13:30:00|2.65|2.65|2.6|2.6|14800|2.6
993043800|2001-06-20 13:30:00|2.59|2.6|2.51|2.55|16900|2.55
993130200|2001-06-21 13:30:00|2.5|2.62|2.5|2.62|37000|2.62
993216600|2001-06-22 13:30:00|2.55|2.69|2.51|2.69|29500|2.69
993475800|2001-06-25 13:30:00|2.55|2.71|2.55|2.69|27500|2.69
993562200|2001-06-26 13:30:00|2.7|2.7|2.61|2.69|3800|2.69
993648600|2001-06-27 13:30:00|2.62|2.69|2.55|2.58|5600|2.58
993735000|2001-06-28 13:30:00|2.55|2.6|2.55|2.58|6100|2.58
993821400|2001-06-29 13:30:00|2.55|2.55|2.18|2.25|45200|2.25
994080600|2001-07-02 13:30:00|2.29|2.65|2.29|2.6|31000|2.6
994167000|2001-07-03 13:30:00|2.61|2.61|2.25|2.5|8400|2.5
994339800|2001-07-05 13:30:00|2.6|2.6|2.34|2.55|6800|2.55
994426200|2001-07-06 13:30:00|2.5|2.5|2.42|2.43|11400|2.43
994685400|2001-07-09 13:30:00|2.22|2.33|2.22|2.25|23300|2.25
994771800|2001-07-10 13:30:00|2.4|2.45|2.35|2.45|5900|2.45
994858200|2001-07-11 13:30:00|2.45|2.53|2.45|2.5|11900|2.5
994944600|2001-07-12 13:30:00|2.5|2.7|2.49|2.7|30300|2.7
995031000|2001-07-13 13:30:00|2.6|2.65|2.6|2.6|67000|2.6
995290200|2001-07-16 13:30:00|2.6|2.89|2.6|2.6|16600|2.6
995376600|2001-07-17 13:30:00|2.56|2.84|2.56|2.8|20700|2.8
995463000|2001-07-18 13:30:00|2.7|2.71|2.25|2.37|48500|2.37
995549400|2001-07-19 13:30:00|2.4|2.5|2.4|2.4|11500|2.4
995635800|2001-07-20 13:30:00|2.4|2.5|2.4|2.5|7600|2.5
995895000|2001-07-23 13:30:00|2.5|2.5|2.39|2.4|14100|2.4
995981400|2001-07-24 13:30:00|2.4|2.44|2.26|2.39|29300|2.39
996067800|2001-07-25 13:30:00|2.33|2.34|2.26|2.3|3200|2.3
996154200|2001-07-26 13:30:00|2.3|2.39|2.3|2.35|5300|2.35
996240600|2001-07-27 13:30:00|2.39|2.4|2.39|2.4|5600|2.4
996499800|2001-07-30 13:30:00|2.39|2.39|2.28|2.29|5700|2.29
996586200|2001-07-31 13:30:00|2.3|2.59|2.3|2.59|4000|2.59
996672600|2001-08-01 13:30:00|2.48|2.5|2.4|2.5|1300|2.5
996759000|2001-08-02 13:30:00|2.5|2.5|2.37|2.37|1900|2.37
996845400|2001-08-03 13:30:00|2.35|2.35|2.27|2.33|8900|2.33
997104600|2001-08-06 13:30:00|2.27|2.33|2.27|2.27|2000|2.27
997191000|2001-08-07 13:30:00|2.27|2.32|2.12|2.27|46300|2.27
997277400|2001-08-08 13:30:00|2.2|2.27|2.17|2.27|15800|2.27
997363800|2001-08-09 13:30:00|2.16|2.16|2.14|2.15|6400|2.15
997450200|2001-08-10 13:30:00|2.13|2.14|1.8|2.14|29600|2.14
997709400|2001-08-13 13:30:00|2|2.2|2|2.2|8900|2.2
997795800|2001-08-14 13:30:00|2.15|2.15|2|2.1|7700|2.1
997882200|2001-08-15 13:30:00|2|2.09|2|2.09|400|2.09
997968600|2001-08-16 13:30:00|2|2.16|1.83|2.16|22500|2.16
998055000|2001-08-17 13:30:00|2.09|2.15|2.09|2.15|5400|2.15
998314200|2001-08-20 13:30:00|2.1|2.15|2|2.15|13300|2.15
998400600|2001-08-21 13:30:00|2.15|2.15|2.15|2.15|0|2.15
998487000|2001-08-22 13:30:00|2.15|2.15|2.15|2.15|0|2.15
998573400|2001-08-23 13:30:00|2.14|2.14|2.08|2.1|17500|2.1
998659800|2001-08-24 13:30:00|2.04|2.14|2.02|2.14|33600|2.14
998919000|2001-08-27 13:30:00|2|2|1.9|2|31100|2
999005400|2001-08-28 13:30:00|1.9|2.04|1.9|2.03|1500|2.03
999091800|2001-08-29 13:30:00|2.03|2.03|2.03|2.03|1600|2.03
999178200|2001-08-30 13:30:00|1.9|2.03|1.9|2.03|7500|2.03
999264600|2001-08-31 13:30:00|1.91|2.02|1.91|1.95|1200|1.95
999610200|2001-09-04 13:30:00|1.79|2.02|1.75|2.02|25200|2.02
999696600|2001-09-05 13:30:00|1.95|2|1.95|2|2600|2
999783000|2001-09-06 13:30:00|1.92|2|1.92|2|7400|2
999869400|2001-09-07 13:30:00|1.92|1.95|1.91|1.95|3200|1.95
1000128600|2001-09-10 13:30:00|1.9|1.9|1.6|1.62|39100|1.62
1000733400|2001-09-17 13:30:00|1.53|1.62|1.25|1.62|28000|1.62
1000819800|2001-09-18 13:30:00|1.62|1.7|1.62|1.7|1100|1.7
1000906200|2001-09-19 13:30:00|1.6|1.69|1.15|1.69|15700|1.69
1000992600|2001-09-20 13:30:00|1.27|1.72|1.21|1.72|33000|1.72
1001079000|2001-09-21 13:30:00|1.3|1.7|1.27|1.7|9100|1.7
1001338200|2001-09-24 13:30:00|1.6|1.6|1.57|1.59|7900|1.59
1001424600|2001-09-25 13:30:00|1.58|1.6|1.38|1.5|24300|1.5
1001511000|2001-09-26 13:30:00|1.59|1.59|1.38|1.52|19800|1.52
1001597400|2001-09-27 13:30:00|1.41|1.5|1.41|1.5|5500|1.5
1001683800|2001-09-28 13:30:00|1.5|1.5|1.31|1.5|7100|1.5
1001943000|2001-10-01 13:30:00|1.4|1.4|1.4|1.4|5000|1.4
1002029400|2001-10-02 13:30:00|1.3|1.4|1.3|1.3|6100|1.3
1002115800|2001-10-03 13:30:00|1.3|1.39|1.25|1.39|10100|1.39
1002202200|2001-10-04 13:30:00|1.47|1.47|1.39|1.39|2100|1.39
1002288600|2001-10-05 13:30:00|1.4|1.4|1.4|1.4|2000|1.4
1002547800|2001-10-08 13:30:00|1.31|1.34|1.31|1.33|2200|1.33
1002634200|2001-10-09 13:30:00|1.33|1.37|1.22|1.22|18300|1.22
1002720600|2001-10-10 13:30:00|1.23|1.4|1.23|1.4|9200|1.4
1002807000|2001-10-11 13:30:00|1.4|1.4|1.26|1.4|13300|1.4
1002893400|2001-10-12 13:30:00|1.28|1.4|1.22|1.4|17500|1.4
1003152600|2001-10-15 13:30:00|1.28|1.4|1.28|1.33|8600|1.33
1003239000|2001-10-16 13:30:00|1.4|1.4|1.34|1.34|9400|1.34
1003325400|2001-10-17 13:30:00|1.35|1.48|1.34|1.48|3000|1.48
1003411800|2001-10-18 13:30:00|1.48|1.5|1.42|1.5|2600|1.5
1003498200|2001-10-19 13:30:00|1.43|1.5|1.43|1.5|1100|1.5
1003757400|2001-10-22 13:30:00|1.45|1.48|1.35|1.48|3600|1.48
1003843800|2001-10-23 13:30:00|1.5|1.64|1.5|1.64|10700|1.64
1003930200|2001-10-24 13:30:00|1.64|1.92|1.6|1.75|10700|1.75
1004016600|2001-10-25 13:30:00|1.69|2.05|1.69|1.89|26200|1.89
1004103000|2001-10-26 13:30:00|1.95|2.04|1.86|2.04|26600|2.04
1004365800|2001-10-29 14:30:00|2.04|2.04|1.95|2|3500|2
1004452200|2001-10-30 14:30:00|1.93|1.93|1.85|1.87|11800|1.87
1004538600|2001-10-31 14:30:00|1.95|1.99|1.9|1.99|12200|1.99
1004625000|2001-11-01 14:30:00|1.99|2|1.85|1.9|8000|1.9
1004711400|2001-11-02 14:30:00|1.89|1.91|1.82|1.82|7400|1.82
1004970600|2001-11-05 14:30:00|1.65|2.03|1.31|2.03|49000|2.03
1005057000|2001-11-06 14:30:00|1.93|2.03|1.92|1.95|41400|1.95
1005143400|2001-11-07 14:30:00|1.55|1.9|1.55|1.9|4700|1.9
1005229800|2001-11-08 14:30:00|1.72|1.89|1.72|1.89|11800|1.89
1005316200|2001-11-09 14:30:00|1.9|1.9|1.71|1.71|6100|1.71
1005575400|2001-11-12 14:30:00|1.72|1.9|1.7|1.8|13200|1.8
1005661800|2001-11-13 14:30:00|1.8|1.9|1.75|1.84|49900|1.84
1005748200|2001-11-14 14:30:00|1.71|1.77|1.71|1.77|5300|1.77
1005834600|2001-11-15 14:30:00|1.7|1.8|1.7|1.8|18000|1.8
1005921000|2001-11-16 14:30:00|1.7|1.75|1.7|1.75|3900|1.75
1006180200|2001-11-19 14:30:00|1.75|1.75|1.75|1.75|0|1.75
1006266600|2001-11-20 14:30:00|1.77|1.78|1.76|1.77|16000|1.77
1006353000|2001-11-21 14:30:00|1.7|1.78|1.7|1.78|4300|1.78
1006525800|2001-11-23 14:30:00|1.61|1.79|1.61|1.78|5300|1.78
1006785000|2001-11-26 14:30:00|1.78|1.78|1.61|1.62|10100|1.62
1006871400|2001-11-27 14:30:00|1.6|1.7|1.6|1.68|18100|1.68
1006957800|2001-11-28 14:30:00|1.6|1.66|1.6|1.65|4200|1.65
1007044200|2001-11-29 14:30:00|1.7|1.7|1.7|1.7|2000|1.7
1007130600|2001-11-30 14:30:00|1.75|1.77|1.7|1.7|11800|1.7
1007389800|2001-12-03 14:30:00|1.7|1.7|1.7|1.7|0|1.7
1007476200|2001-12-04 14:30:00|1.56|1.75|1.56|1.75|1500|1.75
1007562600|2001-12-05 14:30:00|1.56|1.7|1.56|1.7|41000|1.7
1007649000|2001-12-06 14:30:00|1.75|1.76|1.7|1.76|28400|1.76
1007735400|2001-12-07 14:30:00|1.75|1.81|1.7|1.81|29500|1.81
1007994600|2001-12-10 14:30:00|1.74|1.84|1.7|1.83|5000|1.83
1008081000|2001-12-11 14:30:00|1.75|1.9|1.75|1.9|26200|1.9
1008167400|2001-12-12 14:30:00|1.85|1.85|1.79|1.79|10500|1.79
1008253800|2001-12-13 14:30:00|1.79|1.79|1.79|1.79|0|1.79
1008340200|2001-12-14 14:30:00|1.84|1.89|1.8|1.82|58300|1.82
1008599400|2001-12-17 14:30:00|1.77|1.88|1.77|1.88|2400|1.88
1008685800|2001-12-18 14:30:00|1.81|1.86|1.81|1.86|3200|1.86
1008772200|2001-12-19 14:30:00|1.85|1.85|1.81|1.81|29100|1.81
1008858600|2001-12-20 14:30:00|1.85|1.97|1.85|1.97|63300|1.97
1008945000|2001-12-21 14:30:00|1.9|2.21|1.9|2.1|128000|2.1
1009204200|2001-12-24 14:30:00|2.18|2.18|2.12|2.12|3700|2.12
1009377000|2001-12-26 14:30:00|2.14|2.31|2.14|2.31|110800|2.31
1009463400|2001-12-27 14:30:00|2.12|2.25|2.12|2.2|8200|2.2
1009549800|2001-12-28 14:30:00|2.2|2.3|2.15|2.2|87600|2.2
1009809000|2001-12-31 14:30:00|2.2|2.26|1.9|2.26|39600|2.26
1009981800|2002-01-02 14:30:00|2.25|2.29|2.2|2.25|52700|2.25
1010068200|2002-01-03 14:30:00|2.15|2.25|2.03|2.14|60400|2.14
1010154600|2002-01-04 14:30:00|2.18|2.23|2.08|2.17|26700|2.17
1010413800|2002-01-07 14:30:00|2.14|2.2|2.06|2.08|41100|2.08
1010500200|2002-01-08 14:30:00|2.05|2.13|2.05|2.13|23100|2.13
1010586600|2002-01-09 14:30:00|2.13|2.16|2.13|2.13|12200|2.13
1010673000|2002-01-10 14:30:00|2.1|2.1|2.09|2.1|9500|2.1
1010759400|2002-01-11 14:30:00|2.14|2.15|2.09|2.1|20200|2.1
1011018600|2002-01-14 14:30:00|2.14|2.14|2.14|2.14|5200|2.14
1011105000|2002-01-15 14:30:00|2.08|2.2|2.08|2.2|36200|2.2
1011191400|2002-01-16 14:30:00|2.19|2.29|2.15|2.23|91100|2.23
1011277800|2002-01-17 14:30:00|2.23|2.31|2.19|2.2|91100|2.2
1011364200|2002-01-18 14:30:00|2.18|2.35|2.18|2.26|66800|2.26
1011709800|2002-01-22 14:30:00|2.24|2.24|2.12|2.21|11600|2.21
1011796200|2002-01-23 14:30:00|2.25|2.49|2.2|2.49|86500|2.49
1011882600|2002-01-24 14:30:00|2.45|2.45|2.31|2.42|96500|2.42
1011969000|2002-01-25 14:30:00|2.4|2.45|2.39|2.45|56000|2.45
1012228200|2002-01-28 14:30:00|2.4|2.48|2.28|2.35|33300|2.35
1012314600|2002-01-29 14:30:00|2.3|2.42|2.29|2.41|45300|2.41
1012401000|2002-01-30 14:30:00|2.45|2.45|2.3|2.3|13900|2.3
1012487400|2002-01-31 14:30:00|2.37|2.45|2.37|2.45|38000|2.45
1012573800|2002-02-01 14:30:00|2.43|2.43|2.32|2.39|14500|2.39
1012833000|2002-02-04 14:30:00|2.29|2.35|2.28|2.35|10800|2.35
1012919400|2002-02-05 14:30:00|2.28|2.35|2.28|2.35|18700|2.35
1013005800|2002-02-06 14:30:00|2.3|2.3|2.28|2.28|26100|2.28
1013092200|2002-02-07 14:30:00|2.27|2.37|2.15|2.31|6500|2.31
1013178600|2002-02-08 14:30:00|2.25|2.33|2.25|2.3|16200|2.3
1013437800|2002-02-11 14:30:00|2.3|2.33|2.3|2.3|8800|2.3
1013524200|2002-02-12 14:30:00|2.26|2.33|2.25|2.33|4600|2.33
1013610600|2002-02-13 14:30:00|2.27|2.27|2.27|2.27|2200|2.27
1013697000|2002-02-14 14:30:00|2.26|2.3|2.17|2.3|37500|2.3
1013783400|2002-02-15 14:30:00|2.28|2.28|2.25|2.25|4400|2.25
1014129000|2002-02-19 14:30:00|2.2|2.28|2.1|2.15|10100|2.15
1014215400|2002-02-20 14:30:00|2.09|2.18|2.09|2.11|18200|2.11
1014301800|2002-02-21 14:30:00|2.15|2.15|2.05|2.15|50900|2.15
1014388200|2002-02-22 14:30:00|2.1|2.12|2.05|2.12|30000|2.12
1014647400|2002-02-25 14:30:00|2.1|2.12|2.08|2.1|21500|2.1
1014733800|2002-02-26 14:30:00|2.14|2.22|2.09|2.12|28300|2.12
1014820200|2002-02-27 14:30:00|2.16|2.17|2.14|2.14|12600|2.14
1014906600|2002-02-28 14:30:00|2.1|2.2|2.08|2.19|21600|2.19
1014993000|2002-03-01 14:30:00|2.15|2.15|2.11|2.14|29700|2.14
1015252200|2002-03-04 14:30:00|2.12|2.15|2.01|2.15|25900|2.15
1015338600|2002-03-05 14:30:00|2.09|2.15|2.06|2.06|17400|2.06
1015425000|2002-03-06 14:30:00|2.06|2.1|2.02|2.1|27900|2.1
1015511400|2002-03-07 14:30:00|2.1|2.15|2.08|2.1|31600|2.1
1015597800|2002-03-08 14:30:00|2.15|2.25|2.08|2.2|25600|2.2
1015857000|2002-03-11 14:30:00|2.22|2.28|2.15|2.17|23600|2.17
1015943400|2002-03-12 14:30:00|2.15|2.2|2.07|2.18|49600|2.18
1016029800|2002-03-13 14:30:00|2.15|2.25|2.06|2.25|36500|2.25
1016116200|2002-03-14 14:30:00|2.13|2.25|2.1|2.25|5700|2.25
1016202600|2002-03-15 14:30:00|2.25|2.25|2.25|2.25|0|2.25
1016461800|2002-03-18 14:30:00|2.23|2.24|2.1|2.12|2600|2.12
1016548200|2002-03-19 14:30:00|2.12|2.12|2.08|2.08|14400|2.08
1016634600|2002-03-20 14:30:00|2.14|2.15|2.1|2.15|6900|2.15
1016721000|2002-03-21 14:30:00|2.15|2.17|2.05|2.05|15500|2.05
1016807400|2002-03-22 14:30:00|2.1|2.15|2.1|2.13|16100|2.13
1017066600|2002-03-25 14:30:00|2.05|2.05|1.7|2|44100|2
1017153000|2002-03-26 14:30:00|1.91|2|1.85|1.85|57400|1.85
1017239400|2002-03-27 14:30:00|1.89|1.97|1.7|1.82|63900|1.82
1017325800|2002-03-28 14:30:00|1.7|1.78|1.62|1.71|110100|1.71
1017671400|2002-04-01 14:30:00|1.86|1.86|1.75|1.8|9800|1.8
1017757800|2002-04-02 14:30:00|1.75|1.85|1.7|1.82|32100|1.82
1017844200|2002-04-03 14:30:00|1.88|1.88|1.8|1.83|56600|1.83
1017930600|2002-04-04 14:30:00|1.87|1.97|1.87|1.92|23000|1.92
1018017000|2002-04-05 14:30:00|1.97|1.99|1.85|1.94|49200|1.94
1018272600|2002-04-08 13:30:00|1.93|2.05|1.92|2|21900|2
1018359000|2002-04-09 13:30:00|2.01|2.03|1.95|2.02|30900|2.02
1018445400|2002-04-10 13:30:00|1.99|1.99|1.99|1.99|1500|1.99
1018531800|2002-04-11 13:30:00|2|2|1.99|1.99|3400|1.99
1018618200|2002-04-12 13:30:00|1.96|2|1.95|1.98|5600|1.98
1018877400|2002-04-15 13:30:00|1.95|1.95|1.8|1.86|12300|1.86
1018963800|2002-04-16 13:30:00|1.86|1.9|1.71|1.82|22000|1.82
1019050200|2002-04-17 13:30:00|1.88|1.88|1.8|1.88|14000|1.88
1019136600|2002-04-18 13:30:00|1.87|1.87|1.87|1.87|5000|1.87
1019223000|2002-04-19 13:30:00|1.77|1.8|1.73|1.8|2100|1.8
1019482200|2002-04-22 13:30:00|1.73|1.78|1.65|1.7|27600|1.7
1019568600|2002-04-23 13:30:00|1.66|1.7|1.65|1.7|17300|1.7
1019655000|2002-04-24 13:30:00|1.7|1.7|1.61|1.65|57400|1.65
1019741400|2002-04-25 13:30:00|1.62|1.65|1.51|1.62|83100|1.62
1019827800|2002-04-26 13:30:00|1.61|1.61|1.5|1.57|18300|1.57
1020087000|2002-04-29 13:30:00|1.57|1.57|1.57|1.57|0|1.57
1020173400|2002-04-30 13:30:00|1.53|1.6|1.48|1.55|38800|1.55
1020259800|2002-05-01 13:30:00|1.55|1.6|1.53|1.55|139000|1.55
1020346200|2002-05-02 13:30:00|1.52|1.58|1.51|1.57|22200|1.57
1020432600|2002-05-03 13:30:00|1.53|1.55|1.45|1.5|28400|1.5
1020691800|2002-05-06 13:30:00|1.49|1.5|1.4|1.5|5800|1.5
1020778200|2002-05-07 13:30:00|1.5|1.53|1.45|1.53|21100|1.53
1020864600|2002-05-08 13:30:00|1.5|1.54|1.46|1.49|13800|1.49
1020951000|2002-05-09 13:30:00|1.5|1.5|1.47|1.47|4600|1.47
1021037400|2002-05-10 13:30:00|1.44|1.53|1.43|1.49|29600|1.49
1021296600|2002-05-13 13:30:00|1.48|1.48|1.43|1.48|11500|1.48
1021383000|2002-05-14 13:30:00|1.43|1.45|1.43|1.45|26300|1.45
1021469400|2002-05-15 13:30:00|1.45|1.46|1.43|1.45|3000|1.45
1021555800|2002-05-16 13:30:00|1.42|1.84|1.25|1.81|50700|1.81
1021642200|2002-05-17 13:30:00|1.91|1.91|1.8|1.86|33800|1.86
1021901400|2002-05-20 13:30:00|1.8|1.85|1.78|1.81|30100|1.81
1021987800|2002-05-21 13:30:00|1.77|1.83|1.77|1.8|17600|1.8
1022074200|2002-05-22 13:30:00|1.75|1.75|1.54|1.74|33000|1.74
1022160600|2002-05-23 13:30:00|1.68|1.85|1.64|1.85|46800|1.85
1022247000|2002-05-24 13:30:00|1.59|1.85|1.59|1.85|113700|1.85
1022592600|2002-05-28 13:30:00|1.87|2.04|1.87|2.04|15200|2.04
1022679000|2002-05-29 13:30:00|2.05|2.05|1.92|2|30700|2
1022765400|2002-05-30 13:30:00|1.99|2.03|1.93|1.99|8800|1.99
1022851800|2002-05-31 13:30:00|1.91|2.02|1.9|1.97|38200|1.97
1023111000|2002-06-03 13:30:00|1.9|1.9|1.86|1.9|7900|1.9
1023197400|2002-06-04 13:30:00|1.9|1.9|1.9|1.9|0|1.9
1023283800|2002-06-05 13:30:00|1.86|1.89|1.6|1.85|12400|1.85
1023370200|2002-06-06 13:30:00|1.7|1.85|1.7|1.8|8600|1.8
1023456600|2002-06-07 13:30:00|1.6|1.78|1.6|1.77|3500|1.77
1023715800|2002-06-10 13:30:00|1.77|1.78|1.71|1.71|6900|1.71
1023802200|2002-06-11 13:30:00|1.75|1.8|1.75|1.8|18000|1.8
1023888600|2002-06-12 13:30:00|1.72|1.72|1.67|1.67|9000|1.67
1023975000|2002-06-13 13:30:00|1.7|1.75|1.68|1.74|12900|1.74
1024061400|2002-06-14 13:30:00|1.71|1.75|1.6|1.65|21900|1.65
1024320600|2002-06-17 13:30:00|1.65|1.65|1.65|1.65|0|1.65
1024407000|2002-06-18 13:30:00|1.72|1.75|1.68|1.75|12300|1.75
1024493400|2002-06-19 13:30:00|1.75|1.85|1.75|1.85|9400|1.85
1024579800|2002-06-20 13:30:00|1.82|1.89|1.82|1.83|14100|1.83
1024666200|2002-06-21 13:30:00|1.88|1.98|1.87|1.92|11600|1.92
1024925400|2002-06-24 13:30:00|1.79|1.89|1.79|1.79|4000|1.79
1025011800|2002-06-25 13:30:00|1.88|1.95|1.88|1.92|12300|1.92
1025098200|2002-06-26 13:30:00|1.82|1.96|1.75|1.85|33800|1.85
1025184600|2002-06-27 13:30:00|1.86|1.9|1.75|1.89|3600|1.89
1025271000|2002-06-28 13:30:00|1.85|1.86|1.78|1.8|17100|1.8
1025530200|2002-07-01 13:30:00|1.88|1.98|1.85|1.85|31300|1.85
1025616600|2002-07-02 13:30:00|1.92|1.92|1.75|1.78|8300|1.78
1025703000|2002-07-03 13:30:00|1.85|1.95|1.75|1.95|14500|1.95
1025875800|2002-07-05 13:30:00|1.93|2.04|1.93|2|10000|2
1026135000|2002-07-08 13:30:00|2.08|2.15|2|2.15|60000|2.15
1026221400|2002-07-09 13:30:00|2.19|2.19|2.08|2.12|17100|2.12
1026307800|2002-07-10 13:30:00|2.14|2.2|2|2.17|58900|2.17
1026394200|2002-07-11 13:30:00|2.1|2.15|1.88|2|22300|2
1026480600|2002-07-12 13:30:00|2.17|2.18|1.96|2.18|5800|2.18
1026739800|2002-07-15 13:30:00|2.16|2.16|1.76|1.99|16300|1.99
1026826200|2002-07-16 13:30:00|1.8|2.09|1.76|1.9|7700|1.9
1026912600|2002-07-17 13:30:00|1.86|2|1.86|2|1600|2
1026999000|2002-07-18 13:30:00|1.85|2|1.85|2|20300|2
1027085400|2002-07-19 13:30:00|2|2.01|1.9|1.96|4500|1.96
1027344600|2002-07-22 13:30:00|1.8|2.06|1.56|1.97|30400|1.97
1027431000|2002-07-23 13:30:00|1.68|1.83|1.68|1.75|2600|1.75
1027517400|2002-07-24 13:30:00|1.84|1.84|1.69|1.69|7200|1.69
1027603800|2002-07-25 13:30:00|1.98|1.98|1.98|1.98|100|1.98
1027690200|2002-07-26 13:30:00|1.67|1.75|1.54|1.54|8900|1.54
1027949400|2002-07-29 13:30:00|1.9|1.9|1.56|1.63|3100|1.63
1028035800|2002-07-30 13:30:00|1.63|1.88|1.52|1.88|21900|1.88
1028122200|2002-07-31 13:30:00|1.88|1.88|1.88|1.88|0|1.88
1028208600|2002-08-01 13:30:00|1.88|1.88|1.51|1.75|3700|1.75
1028295000|2002-08-02 13:30:00|1.53|1.7|1.53|1.69|4500|1.69
1028554200|2002-08-05 13:30:00|1.94|1.94|1.8|1.8|2600|1.8
1028640600|2002-08-06 13:30:00|1.55|2|1.55|1.99|53200|1.99
1028727000|2002-08-07 13:30:00|1.8|2|1.8|1.95|2200|1.95
1028813400|2002-08-08 13:30:00|1.95|1.95|1.95|1.95|0|1.95
1028899800|2002-08-09 13:30:00|1.65|1.9|1.65|1.8|14800|1.8
1029159000|2002-08-12 13:30:00|1.74|1.92|1.74|1.92|5700|1.92
1029245400|2002-08-13 13:30:00|1.85|1.85|1.76|1.84|1700|1.84
1029331800|2002-08-14 13:30:00|1.93|1.93|1.93|1.93|100|1.93
1029418200|2002-08-15 13:30:00|1.91|1.93|1.91|1.93|200|1.93
1029504600|2002-08-16 13:30:00|1.67|1.7|1.67|1.7|2000|1.7
1029763800|2002-08-19 13:30:00|1.86|1.86|1.86|1.86|100|1.86
1029850200|2002-08-20 13:30:00|1.67|1.8|1.67|1.8|200|1.8
1029936600|2002-08-21 13:30:00|1.8|1.8|1.8|1.8|0|1.8
1030023000|2002-08-22 13:30:00|1.6|1.7|1.6|1.7|3500|1.7
1030109400|2002-08-23 13:30:00|1.65|1.65|1.61|1.61|3500|1.61
1030368600|2002-08-26 13:30:00|1.59|1.7|1.59|1.6|3600|1.6
1030455000|2002-08-27 13:30:00|1.6|1.75|1.5|1.73|21300|1.73
1030541400|2002-08-28 13:30:00|1.5|1.71|1.5|1.69|2700|1.69
1030627800|2002-08-29 13:30:00|1.71|1.71|1.71|1.71|300|1.71
1030714200|2002-08-30 13:30:00|1.5|1.7|1.5|1.65|8100|1.65
1031059800|2002-09-03 13:30:00|1.65|1.65|1.55|1.55|1200|1.55
1031146200|2002-09-04 13:30:00|1.59|1.59|1.59|1.59|100|1.59
1031232600|2002-09-05 13:30:00|1.65|1.65|1.55|1.55|11500|1.55
1031319000|2002-09-06 13:30:00|1.55|1.55|1.55|1.55|6500|1.55
1031578200|2002-09-09 13:30:00|1.45|1.5|1.45|1.5|5800|1.5
1031664600|2002-09-10 13:30:00|1.5|1.51|1.5|1.51|9600|1.51
1031751000|2002-09-11 13:30:00|1.5|1.5|1.42|1.42|3000|1.42
1031837400|2002-09-12 13:30:00|1.42|1.42|1.2|1.35|5800|1.35
1031923800|2002-09-13 13:30:00|1.47|1.47|1.47|1.47|100|1.47
1032183000|2002-09-16 13:30:00|1.4|1.53|1.4|1.53|300|1.53
1032269400|2002-09-17 13:30:00|1.52|1.52|1.52|1.52|100|1.52
1032355800|2002-09-18 13:30:00|1.4|1.5|1.35|1.5|65100|1.5
1032442200|2002-09-19 13:30:00|1.38|1.38|1.35|1.35|7000|1.35
1032528600|2002-09-20 13:30:00|1.31|1.48|1.31|1.48|1500|1.48
1032787800|2002-09-23 13:30:00|1.3|1.39|1.3|1.39|300|1.39
1032874200|2002-09-24 13:30:00|1.3|1.4|1.18|1.4|23000|1.4
1032960600|2002-09-25 13:30:00|1.22|1.35|1.22|1.35|1500|1.35
1033047000|2002-09-26 13:30:00|1.2|1.4|1.2|1.4|3200|1.4
1033133400|2002-09-27 13:30:00|1.2|1.29|1.2|1.29|700|1.29
1033392600|2002-09-30 13:30:00|1.2|1.2|1.2|1.2|6300|1.2
1033479000|2002-10-01 13:30:00|1.28|1.28|1.28|1.28|100|1.28
1033565400|2002-10-02 13:30:00|1.25|1.25|1.25|1.25|200|1.25
1033651800|2002-10-03 13:30:00|1.25|1.25|1.25|1.25|100|1.25
1033738200|2002-10-04 13:30:00|1.25|1.25|1.25|1.25|1900|1.25
1033997400|2002-10-07 13:30:00|1.26|1.4|1.25|1.3|7000|1.3
1034083800|2002-10-08 13:30:00|1.25|1.3|1.25|1.25|18000|1.25
1034170200|2002-10-09 13:30:00|1.25|1.3|1.25|1.26|19600|1.26
1034256600|2002-10-10 13:30:00|1.3|1.3|1.25|1.25|13600|1.25
1034343000|2002-10-11 13:30:00|1.3|1.3|1.25|1.28|8100|1.28
1034602200|2002-10-14 13:30:00|1.28|1.28|1.28|1.28|0|1.28
1034688600|2002-10-15 13:30:00|1.31|1.31|1.31|1.31|100|1.31
1034775000|2002-10-16 13:30:00|1.31|1.31|1.31|1.31|0|1.31
1034861400|2002-10-17 13:30:00|1.35|1.35|1.25|1.25|11200|1.25
1034947800|2002-10-18 13:30:00|1.29|1.42|1.29|1.42|19600|1.42
1035207000|2002-10-21 13:30:00|1.42|1.42|1.42|1.42|0|1.42
1035293400|2002-10-22 13:30:00|1.3|1.36|1.3|1.3|800|1.3
1035379800|2002-10-23 13:30:00|1.45|1.45|1.39|1.4|7700|1.4
1035466200|2002-10-24 13:30:00|1.3|1.3|1.15|1.15|18600|1.15
1035552600|2002-10-25 13:30:00|1.23|1.23|1.2|1.2|1100|1.2
1035815400|2002-10-28 14:30:00|1.25|1.25|1.25|1.25|100|1.25
1035901800|2002-10-29 14:30:00|1.2|1.25|1.17|1.25|10500|1.25
1035988200|2002-10-30 14:30:00|1.25|1.25|1.25|1.25|0|1.25
1036074600|2002-10-31 14:30:00|1.25|1.37|1.25|1.33|9600|1.33
1036161000|2002-11-01 14:30:00|1.4|1.4|1.4|1.4|1000|1.4
1036420200|2002-11-04 14:30:00|1.4|1.5|1.3|1.5|22000|1.5
1036506600|2002-11-05 14:30:00|1.48|1.53|1.4|1.52|13100|1.52
1036593000|2002-11-06 14:30:00|1.5|1.58|1.5|1.5|12500|1.5
1036679400|2002-11-07 14:30:00|1.25|1.55|1.2|1.53|18500|1.53
1036765800|2002-11-08 14:30:00|1.5|1.6|1.21|1.6|23000|1.6
1037025000|2002-11-11 14:30:00|1.6|1.6|1.6|1.6|0|1.6
1037111400|2002-11-12 14:30:00|1.6|1.6|1.6|1.6|0|1.6
1037197800|2002-11-13 14:30:00|1.5|1.55|1.45|1.55|25900|1.55
1037284200|2002-11-14 14:30:00|1.52|1.52|1.52|1.52|3000|1.52
1037370600|2002-11-15 14:30:00|1.51|1.52|1.51|1.51|4300|1.51
1037629800|2002-11-18 14:30:00|1.47|1.47|1.31|1.31|2600|1.31
1037716200|2002-11-19 14:30:00|1.5|1.5|1.4|1.4|2500|1.4
1037802600|2002-11-20 14:30:00|1.51|1.51|1.5|1.5|4000|1.5
1037889000|2002-11-21 14:30:00|1.5|1.5|1.5|1.5|4500|1.5
1037975400|2002-11-22 14:30:00|1.5|1.5|1.5|1.5|0|1.5
1038234600|2002-11-25 14:30:00|1.5|1.51|1.5|1.5|11100|1.5
1038321000|2002-11-26 14:30:00|1.4|1.4|1.31|1.4|2000|1.4
1038407400|2002-11-27 14:30:00|1.22|1.22|1.22|1.22|1000|1.22
1038580200|2002-11-29 14:30:00|1.22|1.22|1.22|1.22|0|1.22
1038839400|2002-12-02 14:30:00|1.39|1.4|1.33|1.33|2200|1.33
1038925800|2002-12-03 14:30:00|1.4|1.46|1.35|1.35|7700|1.35
1039012200|2002-12-04 14:30:00|1.4|1.41|1.23|1.3|56200|1.3
1039098600|2002-12-05 14:30:00|1.36|1.42|1.36|1.42|5600|1.42
1039185000|2002-12-06 14:30:00|1.35|1.4|1.35|1.4|11200|1.4
1039444200|2002-12-09 14:30:00|1.22|1.25|1.22|1.25|3300|1.25
1039530600|2002-12-10 14:30:00|1.25|1.25|1.22|1.22|3500|1.22
1039617000|2002-12-11 14:30:00|1.22|1.25|1.22|1.25|1900|1.25
1039703400|2002-12-12 14:30:00|1.21|1.3|1.21|1.3|16500|1.3
1039789800|2002-12-13 14:30:00|1.33|1.33|1.2|1.2|12900|1.2
1040049000|2002-12-16 14:30:00|1.17|1.33|1.17|1.3|6800|1.3
1040135400|2002-12-17 14:30:00|1.27|1.42|1.27|1.34|4200|1.34
1040221800|2002-12-18 14:30:00|1.27|1.27|1.21|1.21|700|1.21
1040308200|2002-12-19 14:30:00|1.18|1.19|1.15|1.19|26400|1.19
1040394600|2002-12-20 14:30:00|1.16|1.16|1.16|1.16|400|1.16
1040653800|2002-12-23 14:30:00|1.15|1.18|1.15|1.18|1900|1.18
1040740200|2002-12-24 14:30:00|1.15|1.28|1.15|1.24|8000|1.24
1040913000|2002-12-26 14:30:00|1.2|1.27|1.2|1.24|10300|1.24
1040999400|2002-12-27 14:30:00|1.24|1.25|1.17|1.22|38000|1.22
1041258600|2002-12-30 14:30:00|1.23|1.34|1.2|1.27|123800|1.27
1041345000|2002-12-31 14:30:00|1.17|1.25|1.17|1.2|10100|1.2
1041517800|2003-01-02 14:30:00|1.2|1.2|1.2|1.2|800|1.2
1041604200|2003-01-03 14:30:00|1.29|1.52|1.29|1.52|58600|1.52
1041863400|2003-01-06 14:30:00|1.5|1.53|1.37|1.5|28700|1.5
1041949800|2003-01-07 14:30:00|1.35|1.45|1.35|1.45|17300|1.45
1042036200|2003-01-08 14:30:00|1.45|1.45|1.45|1.45|5000|1.45
1042122600|2003-01-09 14:30:00|1.45|1.45|1.45|1.45|0|1.45
1042209000|2003-01-10 14:30:00|1.45|1.48|1.45|1.45|40500|1.45
1042468200|2003-01-13 14:30:00|1.48|1.55|1.42|1.55|64400|1.55
1042554600|2003-01-14 14:30:00|1.5|1.53|1.5|1.53|22600|1.53
1042641000|2003-01-15 14:30:00|1.5|1.53|1.47|1.53|55700|1.53
1042727400|2003-01-16 14:30:00|1.51|1.54|1.51|1.51|24400|1.51
1042813800|2003-01-17 14:30:00|1.53|1.56|1.53|1.56|16900|1.56
1043159400|2003-01-21 14:30:00|1.55|1.63|1.55|1.63|24700|1.63
1043245800|2003-01-22 14:30:00|1.62|1.75|1.62|1.71|29100|1.71
1043332200|2003-01-23 14:30:00|1.65|1.77|1.65|1.77|16800|1.77
1043418600|2003-01-24 14:30:00|1.69|1.76|1.65|1.74|16000|1.74
1043677800|2003-01-27 14:30:00|1.52|1.72|1.52|1.72|41700|1.72
1043764200|2003-01-28 14:30:00|1.61|1.61|1.6|1.6|2500|1.6
1043850600|2003-01-29 14:30:00|1.6|1.6|1.6|1.6|0|1.6
1043937000|2003-01-30 14:30:00|1.65|1.65|1.52|1.64|46000|1.64
1044023400|2003-01-31 14:30:00|1.66|1.78|1.66|1.78|6500|1.78
1044282600|2003-02-03 14:30:00|1.64|1.75|1.64|1.74|17900|1.74
1044369000|2003-02-04 14:30:00|1.61|1.64|1.61|1.64|10700|1.64
1044455400|2003-02-05 14:30:00|1.65|1.72|1.65|1.72|5500|1.72
1044541800|2003-02-06 14:30:00|1.7|1.7|1.7|1.7|100|1.7
1044628200|2003-02-07 14:30:00|1.68|1.68|1.68|1.68|25000|1.68
1044887400|2003-02-10 14:30:00|1.67|1.71|1.67|1.7|14000|1.7
1044973800|2003-02-11 14:30:00|1.74|1.76|1.67|1.76|25100|1.76
1045060200|2003-02-12 14:30:00|1.68|1.68|1.68|1.68|200|1.68
1045146600|2003-02-13 14:30:00|1.75|1.78|1.75|1.78|200|1.78
1045233000|2003-02-14 14:30:00|1.72|1.83|1.72|1.83|600|1.83
1045578600|2003-02-18 14:30:00|1.76|1.83|1.76|1.8|2600|1.8
1045665000|2003-02-19 14:30:00|1.8|1.8|1.8|1.8|0|1.8
1045751400|2003-02-20 14:30:00|1.8|1.8|1.78|1.78|4400|1.78
1045837800|2003-02-21 14:30:00|1.8|1.8|1.7|1.7|4900|1.7
1046097000|2003-02-24 14:30:00|1.75|1.75|1.7|1.7|2600|1.7
1046183400|2003-02-25 14:30:00|1.72|1.72|1.66|1.66|3100|1.66
1046269800|2003-02-26 14:30:00|1.86|1.86|1.79|1.79|4000|1.79
1046356200|2003-02-27 14:30:00|1.8|1.86|1.8|1.8|9600|1.8
1046442600|2003-02-28 14:30:00|1.8|1.8|1.77|1.77|1100|1.77
1046701800|2003-03-03 14:30:00|1.79|1.79|1.79|1.79|200|1.79
1046788200|2003-03-04 14:30:00|1.77|1.77|1.77|1.77|10500|1.77
1046874600|2003-03-05 14:30:00|1.74|1.74|1.74|1.74|600|1.74
1046961000|2003-03-06 14:30:00|1.72|1.72|1.69|1.7|600|1.7
1047047400|2003-03-07 14:30:00|1.7|1.7|1.7|1.7|0|1.7
1047306600|2003-03-10 14:30:00|1.7|1.7|1.7|1.7|100|1.7
1047393000|2003-03-11 14:30:00|1.67|1.69|1.43|1.43|43400|1.43
1047479400|2003-03-12 14:30:00|1.5|1.51|1.5|1.5|9300|1.5
1047565800|2003-03-13 14:30:00|1.43|1.85|1.42|1.85|47100|1.85
1047652200|2003-03-14 14:30:00|1.7|1.87|1.7|1.87|38600|1.87
1047911400|2003-03-17 14:30:00|1.86|1.92|1.85|1.85|10100|1.85
1047997800|2003-03-18 14:30:00|1.8|1.93|1.8|1.82|8000|1.82
1048084200|2003-03-19 14:30:00|1.88|1.9|1.88|1.9|9400|1.9
1048170600|2003-03-20 14:30:00|1.9|1.9|1.9|1.9|0|1.9
1048257000|2003-03-21 14:30:00|1.87|1.89|1.87|1.89|62200|1.89
1048516200|2003-03-24 14:30:00|1.77|1.8|1.75|1.77|18700|1.77
1048602600|2003-03-25 14:30:00|1.85|1.85|1.85|1.85|2500|1.85
1048689000|2003-03-26 14:30:00|1.75|1.75|1.75|1.75|3500|1.75
1048775400|2003-03-27 14:30:00|1.75|1.75|1.75|1.75|3600|1.75
1048861800|2003-03-28 14:30:00|1.75|1.75|1.75|1.75|0|1.75
1049121000|2003-03-31 14:30:00|1.75|1.75|1.75|1.75|100|1.75
1049207400|2003-04-01 14:30:00|1.75|1.75|1.75|1.75|0|1.75
1049293800|2003-04-02 14:30:00|1.77|1.85|1.77|1.85|31900|1.85
1049380200|2003-04-03 14:30:00|1.87|1.87|1.75|1.76|21500|1.76
1049466600|2003-04-04 14:30:00|1.83|1.83|1.83|1.83|5500|1.83
1049722200|2003-04-07 13:30:00|1.74|1.74|1.47|1.5|16400|1.5
1049808600|2003-04-08 13:30:00|1.51|1.51|1.51|1.51|1000|1.51
1049895000|2003-04-09 13:30:00|1.51|1.51|1.51|1.51|0|1.51
1049981400|2003-04-10 13:30:00|1.66|1.66|1.65|1.65|2200|1.65
1050067800|2003-04-11 13:30:00|1.55|1.59|1.49|1.59|3700|1.59
1050327000|2003-04-14 13:30:00|1.65|1.65|1.65|1.65|4900|1.65
1050413400|2003-04-15 13:30:00|1.61|1.61|1.61|1.61|500|1.61
1050499800|2003-04-16 13:30:00|1.71|1.72|1.71|1.72|800|1.72
1050586200|2003-04-17 13:30:00|1.73|1.76|1.73|1.76|400|1.76
1050931800|2003-04-21 13:30:00|1.75|1.75|1.75|1.75|6100|1.75
1051018200|2003-04-22 13:30:00|1.75|1.75|1.75|1.75|100|1.75
1051104600|2003-04-23 13:30:00|1.79|1.79|1.79|1.79|100|1.79
1051191000|2003-04-24 13:30:00|1.69|1.8|1.69|1.8|11800|1.8
1051277400|2003-04-25 13:30:00|1.8|1.85|1.8|1.85|5600|1.85
1051536600|2003-04-28 13:30:00|1.85|1.91|1.83|1.83|1400|1.83
1051623000|2003-04-29 13:30:00|1.85|1.9|1.85|1.85|26500|1.85
1051709400|2003-04-30 13:30:00|1.85|1.85|1.78|1.83|11900|1.83
1051795800|2003-05-01 13:30:00|1.75|1.75|1.75|1.75|3000|1.75
1051882200|2003-05-02 13:30:00|1.65|1.8|1.65|1.8|2200|1.8
1052141400|2003-05-05 13:30:00|1.85|1.85|1.84|1.84|15000|1.84
1052227800|2003-05-06 13:30:00|1.65|1.8|1.65|1.75|7400|1.75
1052314200|2003-05-07 13:30:00|1.75|1.75|1.75|1.75|600|1.75
1052400600|2003-05-08 13:30:00|1.78|1.78|1.78|1.78|300|1.78
1052487000|2003-05-09 13:30:00|1.65|1.83|1.65|1.83|1400|1.83
1052746200|2003-05-12 13:30:00|1.65|1.86|1.6|1.86|4400|1.86
1052832600|2003-05-13 13:30:00|1.8|1.89|1.8|1.8|14000|1.8
1052919000|2003-05-14 13:30:00|1.8|1.8|1.8|1.8|6700|1.8
1053005400|2003-05-15 13:30:00|1.82|1.85|1.82|1.82|9700|1.82
1053091800|2003-05-16 13:30:00|1.8|1.8|1.8|1.8|400|1.8
1053351000|2003-05-19 13:30:00|1.8|1.9|1.8|1.9|4600|1.9
1053437400|2003-05-20 13:30:00|1.92|1.92|1.87|1.87|6500|1.87
1053523800|2003-05-21 13:30:00|1.87|1.87|1.87|1.87|0|1.87
1053610200|2003-05-22 13:30:00|1.82|1.82|1.8|1.8|11100|1.8
1053696600|2003-05-23 13:30:00|1.8|1.8|1.8|1.8|5000|1.8
1054042200|2003-05-27 13:30:00|1.62|1.75|1.62|1.75|121900|1.75
1054128600|2003-05-28 13:30:00|1.62|1.8|1.62|1.8|6300|1.8
1054215000|2003-05-29 13:30:00|1.75|1.75|1.68|1.7|8000|1.7
1054301400|2003-05-30 13:30:00|1.75|1.78|1.75|1.75|15600|1.75
1054560600|2003-06-02 13:30:00|1.77|1.77|1.63|1.75|15000|1.75
1054647000|2003-06-03 13:30:00|1.77|1.8|1.67|1.67|22000|1.67
1054733400|2003-06-04 13:30:00|1.77|1.77|1.77|1.77|2200|1.77
1054819800|2003-06-05 13:30:00|1.77|1.77|1.77|1.77|0|1.77
1054906200|2003-06-06 13:30:00|1.73|1.73|1.73|1.73|3400|1.73
1055165400|2003-06-09 13:30:00|1.73|1.73|1.73|1.73|0|1.73
1055251800|2003-06-10 13:30:00|1.73|1.73|1.73|1.73|5500|1.73
1055338200|2003-06-11 13:30:00|1.73|1.73|1.73|1.73|1300|1.73
1055424600|2003-06-12 13:30:00|1.75|1.75|1.75|1.75|10000|1.75
1055511000|2003-06-13 13:30:00|1.68|1.69|1.64|1.64|6800|1.64
1055770200|2003-06-16 13:30:00|1.64|1.69|1.64|1.69|6100|1.69
1055856600|2003-06-17 13:30:00|1.51|1.8|1.51|1.8|5200|1.8
1055943000|2003-06-18 13:30:00|1.8|1.8|1.8|1.8|0|1.8
1056029400|2003-06-19 13:30:00|1.62|1.85|1.62|1.85|9400|1.85
1056115800|2003-06-20 13:30:00|1.8|1.85|1.8|1.85|5800|1.85
1056375000|2003-06-23 13:30:00|1.64|1.64|1.63|1.63|4400|1.63
1056461400|2003-06-24 13:30:00|1.63|1.8|1.63|1.8|3000|1.8
1056547800|2003-06-25 13:30:00|1.8|1.8|1.8|1.8|0|1.8
1056634200|2003-06-26 13:30:00|1.75|1.75|1.75|1.75|1500|1.75
1056720600|2003-06-27 13:30:00|1.63|1.75|1.63|1.7|4200|1.7
1056979800|2003-06-30 13:30:00|1.73|1.75|1.73|1.75|8300|1.75
1057066200|2003-07-01 13:30:00|1.75|1.75|1.75|1.75|0|1.75
1057152600|2003-07-02 13:30:00|1.71|1.78|1.7|1.78|10600|1.78
1057239000|2003-07-03 13:30:00|1.78|1.78|1.78|1.78|0|1.78
1057584600|2003-07-07 13:30:00|1.71|1.71|1.71|1.71|1100|1.71
1057671000|2003-07-08 13:30:00|1.7|1.88|1.68|1.85|52900|1.85
1057757400|2003-07-09 13:30:00|1.79|1.81|1.79|1.79|12700|1.79
1057843800|2003-07-10 13:30:00|1.75|1.85|1.64|1.85|60900|1.85
1057930200|2003-07-11 13:30:00|1.8|1.87|1.79|1.83|38000|1.83
1058189400|2003-07-14 13:30:00|1.81|1.88|1.8|1.8|22500|1.8
1058275800|2003-07-15 13:30:00|1.81|1.85|1.81|1.85|5900|1.85
1058362200|2003-07-16 13:30:00|1.75|1.88|1.64|1.84|14500|1.84
1058448600|2003-07-17 13:30:00|1.77|1.77|1.77|1.77|10800|1.77
1058535000|2003-07-18 13:30:00|1.77|1.77|1.77|1.77|0|1.77
1058794200|2003-07-21 13:30:00|1.7|1.7|1.7|1.7|1000|1.7
1058880600|2003-07-22 13:30:00|1.7|1.7|1.7|1.7|0|1.7
1058967000|2003-07-23 13:30:00|1.7|1.7|1.7|1.7|0|1.7
1059053400|2003-07-24 13:30:00|1.7|1.7|1.7|1.7|0|1.7
1059139800|2003-07-25 13:30:00|1.8|1.83|1.73|1.73|31800|1.73
1059399000|2003-07-28 13:30:00|1.65|1.7|1.65|1.7|6900|1.7
1059485400|2003-07-29 13:30:00|1.67|1.73|1.63|1.73|3000|1.73
1059571800|2003-07-30 13:30:00|1.73|1.73|1.73|1.73|0|1.73
1059658200|2003-07-31 13:30:00|1.73|1.82|1.73|1.82|8100|1.82
1059744600|2003-08-01 13:30:00|1.82|1.82|1.82|1.82|0|1.82
1060003800|2003-08-04 13:30:00|1.7|1.73|1.68|1.73|13000|1.73
1060090200|2003-08-05 13:30:00|1.75|1.75|1.75|1.75|100|1.75
1060176600|2003-08-06 13:30:00|1.75|1.75|1.75|1.75|0|1.75
1060263000|2003-08-07 13:30:00|1.75|1.75|1.75|1.75|0|1.75
1060349400|2003-08-08 13:30:00|1.75|1.83|1.75|1.83|28200|1.83
1060608600|2003-08-11 13:30:00|1.65|1.7|1.65|1.7|6400|1.7
1060695000|2003-08-12 13:30:00|1.7|1.7|1.7|1.7|0|1.7
1060781400|2003-08-13 13:30:00|1.73|1.77|1.73|1.74|6400|1.74
1060867800|2003-08-14 13:30:00|1.74|1.74|1.74|1.74|0|1.74
1060954200|2003-08-15 13:30:00|1.75|1.79|1.73|1.73|4600|1.73
1061213400|2003-08-18 13:30:00|1.8|1.82|1.75|1.81|35700|1.81
1061299800|2003-08-19 13:30:00|1.81|1.81|1.81|1.81|0|1.81
1061386200|2003-08-20 13:30:00|1.81|1.81|1.81|1.81|0|1.81
1061472600|2003-08-21 13:30:00|1.81|1.81|1.81|1.81|0|1.81
1061559000|2003-08-22 13:30:00|1.65|1.65|1.65|1.65|1000|1.65
1061818200|2003-08-25 13:30:00|1.66|1.66|1.65|1.65|5300|1.65
1061904600|2003-08-26 13:30:00|1.65|1.65|1.65|1.65|0|1.65
1061991000|2003-08-27 13:30:00|1.69|1.69|1.65|1.69|11900|1.69
1062077400|2003-08-28 13:30:00|1.7|1.8|1.7|1.8|21400|1.8
1062163800|2003-08-29 13:30:00|1.8|1.8|1.8|1.8|0|1.8
1062509400|2003-09-02 13:30:00|1.65|1.79|1.65|1.79|3800|1.79
1062595800|2003-09-03 13:30:00|1.75|1.75|1.63|1.63|3500|1.63
1062682200|2003-09-04 13:30:00|1.63|1.63|1.63|1.63|7000|1.63
1062768600|2003-09-05 13:30:00|1.63|1.77|1|1.53|23200|1.53
1063027800|2003-09-08 13:30:00|1.56|1.75|1.45|1.61|22300|1.61
1063114200|2003-09-09 13:30:00|1.61|1.61|1.47|1.47|7200|1.47
1063200600|2003-09-10 13:30:00|1.51|1.51|1.51|1.51|1500|1.51
1063287000|2003-09-11 13:30:00|1.51|1.51|1.51|1.51|0|1.51
1063373400|2003-09-12 13:30:00|1.68|1.68|1.67|1.67|1200|1.67
1063632600|2003-09-15 13:30:00|1.67|1.68|1.6|1.6|3300|1.6
1063719000|2003-09-16 13:30:00|1.6|1.6|1.6|1.6|2000|1.6
1063805400|2003-09-17 13:30:00|1.56|1.56|1.56|1.56|3100|1.56
1063891800|2003-09-18 13:30:00|1.48|1.49|1.48|1.49|3600|1.49
1063978200|2003-09-19 13:30:00|1.49|1.49|1.49|1.49|0|1.49
1064237400|2003-09-22 13:30:00|1.49|1.49|1.49|1.49|0|1.49
1064323800|2003-09-23 13:30:00|1.51|1.51|1.5|1.5|6200|1.5
1064410200|2003-09-24 13:30:00|1.48|1.56|1.48|1.56|1200|1.56
1064496600|2003-09-25 13:30:00|1.58|1.58|1.58|1.58|600|1.58
1064583000|2003-09-26 13:30:00|1.54|1.54|1.45|1.45|2500|1.45
1064842200|2003-09-29 13:30:00|1.54|1.71|1.24|1.5|25000|1.5
1064928600|2003-09-30 13:30:00|1.6|1.77|1.45|1.75|9700|1.75
1065015000|2003-10-01 13:30:00|1.75|1.75|1.75|1.75|0|1.75
1065101400|2003-10-02 13:30:00|1.6|1.8|1.5|1.56|7000|1.56
1065187800|2003-10-03 13:30:00|1.72|1.75|1.72|1.75|10000|1.75
1065447000|2003-10-06 13:30:00|1.82|1.82|1.7|1.7|1000|1.7
1065533400|2003-10-07 13:30:00|1.79|1.79|1.7|1.7|6700|1.7
1065619800|2003-10-08 13:30:00|1.68|1.68|1.65|1.65|1900|1.65
1065706200|2003-10-09 13:30:00|1.65|1.65|1.65|1.65|0|1.65
1065792600|2003-10-10 13:30:00|1.63|1.63|1.6|1.6|1300|1.6
1066051800|2003-10-13 13:30:00|1.6|1.6|1.53|1.53|1400|1.53
1066138200|2003-10-14 13:30:00|1.59|1.7|1.35|1.69|22200|1.69
1066224600|2003-10-15 13:30:00|1.51|1.58|1.51|1.58|3200|1.58
1066311000|2003-10-16 13:30:00|1.64|1.64|1.55|1.55|1300|1.55
1066397400|2003-10-17 13:30:00|1.55|1.55|1.55|1.55|0|1.55
1066656600|2003-10-20 13:30:00|1.55|1.55|1.55|1.55|0|1.55
1066743000|2003-10-21 13:30:00|1.59|1.6|1.59|1.6|1600|1.6
1066829400|2003-10-22 13:30:00|1.58|1.58|1.58|1.58|300|1.58
1066915800|2003-10-23 13:30:00|1.59|1.62|1.59|1.62|1800|1.62
1067002200|2003-10-24 13:30:00|1.62|1.62|1.55|1.55|1200|1.55
1067265000|2003-10-27 14:30:00|1.55|1.55|1.55|1.55|0|1.55
1067351400|2003-10-28 14:30:00|1.6|1.6|1.6|1.6|4300|1.6
1067437800|2003-10-29 14:30:00|1.6|1.6|1.6|1.6|1000|1.6
1067524200|2003-10-30 14:30:00|1.55|1.6|1.55|1.6|4100|1.6
1067610600|2003-10-31 14:30:00|1.62|1.7|1.62|1.7|5400|1.7
1067869800|2003-11-03 14:30:00|1.7|1.7|1.55|1.56|4200|1.56
1067956200|2003-11-04 14:30:00|1.69|1.69|1.69|1.69|2000|1.69
1068042600|2003-11-05 14:30:00|1.69|1.69|1.69|1.69|0|1.69
1068129000|2003-11-06 14:30:00|1.56|1.56|1.56|1.56|800|1.56
1068215400|2003-11-07 14:30:00|1.56|1.69|1.56|1.56|10100|1.56
1068474600|2003-11-10 14:30:00|1.57|1.64|1.56|1.64|2300|1.64
1068561000|2003-11-11 14:30:00|1.63|1.69|1.63|1.69|113300|1.69
1068647400|2003-11-12 14:30:00|1.69|1.7|1.6|1.6|11100|1.6
1068733800|2003-11-13 14:30:00|1.56|1.56|1.56|1.56|6300|1.56
1068820200|2003-11-14 14:30:00|1.57|1.57|1.55|1.55|2500|1.55
1069079400|2003-11-17 14:30:00|1.55|1.55|1.5|1.5|15500|1.5
1069165800|2003-11-18 14:30:00|1.47|1.48|1.47|1.48|2100|1.48
1069252200|2003-11-19 14:30:00|1.49|1.63|1.49|1.5|8400|1.5
1069338600|2003-11-20 14:30:00|1.5|1.5|1.5|1.5|0|1.5
1069425000|2003-11-21 14:30:00|1.5|1.5|1.5|1.5|0|1.5
1069684200|2003-11-24 14:30:00|1.62|1.72|1.45|1.67|26400|1.67
1069770600|2003-11-25 14:30:00|1.67|1.98|1.61|1.89|171800|1.89
1069857000|2003-11-26 14:30:00|1.89|1.99|1.83|1.89|7800|1.89
1070029800|2003-11-28 14:30:00|1.89|1.89|1.89|1.89|10500|1.89
1070289000|2003-12-01 14:30:00|1.89|1.89|1.64|1.82|46100|1.82
1070375400|2003-12-02 14:30:00|1.82|1.85|1.64|1.83|9300|1.83
1070461800|2003-12-03 14:30:00|1.84|1.84|1.75|1.75|20700|1.75
1070548200|2003-12-04 14:30:00|1.78|1.78|1.78|1.78|14400|1.78
1070634600|2003-12-05 14:30:00|1.75|1.8|1.75|1.8|5900|1.8
1070893800|2003-12-08 14:30:00|1.8|1.8|1.75|1.75|3500|1.75
1070980200|2003-12-09 14:30:00|1.64|1.64|1.64|1.64|3800|1.64
1071066600|2003-12-10 14:30:00|1.64|1.64|1.64|1.64|14900|1.64
1071153000|2003-12-11 14:30:00|1.64|1.64|1.64|1.64|0|1.64
1071239400|2003-12-12 14:30:00|1.65|1.75|1.65|1.75|6300|1.75
1071498600|2003-12-15 14:30:00|1.68|1.7|1.64|1.64|11800|1.64
1071585000|2003-12-16 14:30:00|1.65|1.85|1.51|1.65|27200|1.65
1071671400|2003-12-17 14:30:00|1.66|1.68|1.66|1.66|7800|1.66
1071757800|2003-12-18 14:30:00|1.7|1.8|1.7|1.8|800|1.8
1071844200|2003-12-19 14:30:00|1.8|1.8|1.8|1.8|0|1.8
1072103400|2003-12-22 14:30:00|1.64|1.71|1.64|1.71|8000|1.71
1072189800|2003-12-23 14:30:00|1.71|1.71|1.71|1.71|0|1.71
1072276200|2003-12-24 14:30:00|1.71|1.71|1.71|1.71|0|1.71
1072449000|2003-12-26 14:30:00|1.8|1.8|1.8|1.8|5600|1.8
1072708200|2003-12-29 14:30:00|1.71|1.71|1.7|1.7|2000|1.7
1072794600|2003-12-30 14:30:00|1.71|1.71|1.66|1.66|4200|1.66
1072881000|2003-12-31 14:30:00|1.78|1.8|1.63|1.79|19000|1.79
1073053800|2004-01-02 14:30:00|1.81|1.81|1.81|1.81|2000|1.81
1073313000|2004-01-05 14:30:00|1.81|1.81|1.81|1.81|2000|1.81
1073399400|2004-01-06 14:30:00|1.82|1.82|1.82|1.82|400|1.82
1073485800|2004-01-07 14:30:00|1.82|1.82|1.82|1.82|0|1.82
1073572200|2004-01-08 14:30:00|1.8|1.8|1.79|1.8|9000|1.8
1073658600|2004-01-09 14:30:00|1.71|1.8|1.68|1.8|6800|1.8
1073917800|2004-01-12 14:30:00|1.79|1.82|1.68|1.68|7700|1.68
1074004200|2004-01-13 14:30:00|1.65|1.8|1.65|1.79|6100|1.79
1074090600|2004-01-14 14:30:00|1.66|1.79|1.55|1.77|7300|1.77
1074177000|2004-01-15 14:30:00|1.67|1.77|1.67|1.7|9000|1.7
1074263400|2004-01-16 14:30:00|1.75|1.78|1.7|1.77|6300|1.77
1074609000|2004-01-20 14:30:00|1.72|1.79|1.7|1.7|25400|1.7
1074695400|2004-01-21 14:30:00|1.71|1.79|1.7|1.71|8600|1.71
1074781800|2004-01-22 14:30:00|1.72|1.79|1.66|1.66|16900|1.66
1074868200|2004-01-23 14:30:00|1.66|1.78|1.55|1.75|14000|1.75
1075127400|2004-01-26 14:30:00|1.75|1.76|1.74|1.74|10500|1.74
1075213800|2004-01-27 14:30:00|1.69|1.69|1.68|1.69|2100|1.69
1075300200|2004-01-28 14:30:00|1.72|1.75|1.72|1.75|12300|1.75
1075386600|2004-01-29 14:30:00|1.66|1.67|1.66|1.67|2000|1.67
1075473000|2004-01-30 14:30:00|1.68|1.75|1.65|1.72|8500|1.72
1075732200|2004-02-02 14:30:00|1.66|1.7|1.66|1.7|6500|1.7
1075818600|2004-02-03 14:30:00|1.71|1.71|1.7|1.7|6700|1.7
1075905000|2004-02-04 14:30:00|1.68|1.76|1.68|1.68|5700|1.68
1075991400|2004-02-05 14:30:00|1.68|1.68|1.68|1.68|0|1.68
1076077800|2004-02-06 14:30:00|1.65|1.66|1.61|1.61|5000|1.61
1076337000|2004-02-09 14:30:00|1.65|1.7|1.65|1.69|7500|1.69
1076423400|2004-02-10 14:30:00|1.72|1.72|1.72|1.72|1000|1.72
1076509800|2004-02-11 14:30:00|1.73|1.75|1.72|1.73|17300|1.73
1076596200|2004-02-12 14:30:00|1.65|1.7|1.65|1.7|2100|1.7
1076682600|2004-02-13 14:30:00|1.67|1.73|1.66|1.66|7000|1.66
1077028200|2004-02-17 14:30:00|1.7|1.77|1.7|1.77|6100|1.77
1077114600|2004-02-18 14:30:00|1.75|1.75|1.66|1.66|2800|1.66
1077201000|2004-02-19 14:30:00|1.66|1.78|1.63|1.71|8200|1.71
1077287400|2004-02-20 14:30:00|1.71|1.71|1.71|1.71|5000|1.71
1077546600|2004-02-23 14:30:00|1.75|1.75|1.75|1.75|500|1.75
1077633000|2004-02-24 14:30:00|1.79|1.8|1.78|1.8|7500|1.8
1077719400|2004-02-25 14:30:00|1.71|1.71|1.71|1.71|1300|1.71
1077805800|2004-02-26 14:30:00|1.71|1.71|1.71|1.71|0|1.71
1077892200|2004-02-27 14:30:00|1.79|1.8|1.79|1.79|5900|1.79
1078151400|2004-03-01 14:30:00|1.8|1.8|1.71|1.8|5700|1.8
1078237800|2004-03-02 14:30:00|1.75|1.77|1.71|1.71|11300|1.71
1078324200|2004-03-03 14:30:00|1.79|1.79|1.78|1.79|5600|1.79
1078410600|2004-03-04 14:30:00|1.79|1.79|1.71|1.75|18200|1.75
1078497000|2004-03-05 14:30:00|1.79|1.81|1.79|1.81|8700|1.81
1078756200|2004-03-08 14:30:00|1.81|1.85|1.81|1.85|15000|1.85
1078842600|2004-03-09 14:30:00|1.85|1.85|1.85|1.85|0|1.85
1078929000|2004-03-10 14:30:00|1.87|1.98|1.85|1.92|51300|1.92
1079015400|2004-03-11 14:30:00|1.83|1.87|1.81|1.84|55600|1.84
1079101800|2004-03-12 14:30:00|1.98|1.98|1.82|1.92|23300|1.92
1079361000|2004-03-15 14:30:00|1.99|2.03|1.8|2.03|57200|2.03
1079447400|2004-03-16 14:30:00|1.97|2.11|1.94|2|40600|2
1079533800|2004-03-17 14:30:00|2.05|2.08|2.02|2.06|33900|2.06
1079620200|2004-03-18 14:30:00|2.04|2.08|2.04|2.06|700|2.06
1079706600|2004-03-19 14:30:00|2|2.03|1.93|1.93|9800|1.93
1079965800|2004-03-22 14:30:00|2.01|2.09|1.93|2.06|43800|2.06
1080052200|2004-03-23 14:30:00|2|2|1.8|1.91|5500|1.91
1080138600|2004-03-24 14:30:00|1.9|1.9|1.77|1.77|19700|1.77
1080225000|2004-03-25 14:30:00|1.75|1.88|1.75|1.75|62100|1.75
1080311400|2004-03-26 14:30:00|1.75|1.75|1.75|1.75|0|1.75
1080570600|2004-03-29 14:30:00|1.73|1.73|1.72|1.72|1000|1.72
1080657000|2004-03-30 14:30:00|1.72|1.77|1.72|1.72|9400|1.72
1080743400|2004-03-31 14:30:00|1.8|2.12|1.78|2.03|100700|2.03
1080829800|2004-04-01 14:30:00|2.05|2.05|1.99|2.03|12000|2.03
1080916200|2004-04-02 14:30:00|2.03|2.48|1.96|2.05|192900|2.05
1081171800|2004-04-05 13:30:00|2.14|2.16|2.01|2.12|32200|2.12
1081258200|2004-04-06 13:30:00|2.12|2.3|2.1|2.11|24300|2.11
1081344600|2004-04-07 13:30:00|2.1|2.12|2.08|2.08|22300|2.08
1081431000|2004-04-08 13:30:00|2.08|2.12|1.95|2.1|21900|2.1
1081776600|2004-04-12 13:30:00|2.14|2.14|2.01|2.13|16700|2.13
1081863000|2004-04-13 13:30:00|2.01|2.06|2|2.03|20200|2.03
1081949400|2004-04-14 13:30:00|2|2.12|2|2.12|21200|2.12
1082035800|2004-04-15 13:30:00|2.1|2.1|2.1|2.1|2200|2.1
1082122200|2004-04-16 13:30:00|2.1|2.13|2.03|2.03|21200|2.03
1082381400|2004-04-19 13:30:00|2|2.14|1.97|2.09|30700|2.09
1082467800|2004-04-20 13:30:00|2.13|2.14|2.08|2.08|9100|2.08
1082554200|2004-04-21 13:30:00|2.02|3.1|2.02|2.6|506600|2.6
1082640600|2004-04-22 13:30:00|2.84|3.37|2.55|2.71|968000|2.71
1082727000|2004-04-23 13:30:00|2.94|2.94|2.6|2.66|89500|2.66
1082986200|2004-04-26 13:30:00|2.74|2.74|2.4|2.6|89000|2.6
1083072600|2004-04-27 13:30:00|2.54|3.08|2.45|3.06|245600|3.06
1083159000|2004-04-28 13:30:00|2.88|3.52|2.87|3.47|444400|3.47
1083245400|2004-04-29 13:30:00|3.54|3.61|2.91|2.96|285600|2.96
1083331800|2004-04-30 13:30:00|3.1|3.24|2.53|2.68|95400|2.68
1083591000|2004-05-03 13:30:00|2.76|3.17|2.76|3|35600|3
1083677400|2004-05-04 13:30:00|2.83|3.1|2.83|2.84|25200|2.84
1083763800|2004-05-05 13:30:00|2.83|3.2|2.83|3.17|61000|3.17
1083850200|2004-05-06 13:30:00|3.18|3.2|3|3.16|55000|3.16
1083936600|2004-05-07 13:30:00|3.16|3.16|2.83|2.9|63300|2.9
1084195800|2004-05-10 13:30:00|2.92|3|2.8|2.98|43300|2.98
1084282200|2004-05-11 13:30:00|2.98|3.1|2.83|3.07|48100|3.07
1084368600|2004-05-12 13:30:00|2.99|3.08|2.75|2.88|26000|2.88
1084455000|2004-05-13 13:30:00|2.92|3.04|2.75|2.92|5200|2.92
1084541400|2004-05-14 13:30:00|2.76|2.91|2.73|2.86|33200|2.86
1084800600|2004-05-17 13:30:00|2.36|2.76|2.35|2.7|32600|2.7
1084887000|2004-05-18 13:30:00|2.81|2.83|2.75|2.75|8900|2.75
1084973400|2004-05-19 13:30:00|2.78|2.82|2.57|2.76|29900|2.76
1085059800|2004-05-20 13:30:00|2.66|2.91|2.66|2.91|45700|2.91
1085146200|2004-05-21 13:30:00|2.91|3|2.87|2.98|32600|2.98
1085405400|2004-05-24 13:30:00|2.95|3.03|2.95|2.95|20600|2.95
1085491800|2004-05-25 13:30:00|2.95|2.95|2.77|2.85|60100|2.85
1085578200|2004-05-26 13:30:00|2.86|2.99|2.8|2.99|9100|2.99
1085664600|2004-05-27 13:30:00|3.04|3.04|2.96|3.03|10600|3.03
1085751000|2004-05-28 13:30:00|2.88|2.88|2.85|2.85|1900|2.85
1086096600|2004-06-01 13:30:00|2.89|2.91|2.89|2.9|6500|2.9
1086183000|2004-06-02 13:30:00|2.85|2.87|2.85|2.86|2100|2.86
1086269400|2004-06-03 13:30:00|2.89|2.89|2.8|2.81|20100|2.81
1086355800|2004-06-04 13:30:00|2.8|2.8|2.78|2.79|23600|2.79
1086615000|2004-06-07 13:30:00|2.78|2.84|2.64|2.66|28400|2.66
1086701400|2004-06-08 13:30:00|2.6|2.6|2.3|2.49|57700|2.49
1086787800|2004-06-09 13:30:00|2.36|2.48|2.36|2.38|27600|2.38
1086874200|2004-06-10 13:30:00|2.75|2.75|2.31|2.39|20600|2.39
1087219800|2004-06-14 13:30:00|2.49|2.49|2.32|2.34|9200|2.34
1087306200|2004-06-15 13:30:00|2.21|2.3|1.95|2.05|194900|2.05
1087392600|2004-06-16 13:30:00|2.05|2.12|2|2.08|74100|2.08
1087479000|2004-06-17 13:30:00|2.12|2.2|2.04|2.11|42500|2.11
1087565400|2004-06-18 13:30:00|2.14|2.39|2.12|2.35|40600|2.35
1087824600|2004-06-21 13:30:00|2.52|2.55|2.34|2.5|54200|2.5
1087911000|2004-06-22 13:30:00|2.55|2.55|2.36|2.44|28000|2.44
1087997400|2004-06-23 13:30:00|2.55|2.55|2.3|2.45|25100|2.45
1088083800|2004-06-24 13:30:00|2.46|2.46|2.24|2.24|7800|2.24
1088170200|2004-06-25 13:30:00|2.16|2.46|2.14|2.35|22200|2.35
1088429400|2004-06-28 13:30:00|2.26|2.4|2.25|2.4|8000|2.4
1088515800|2004-06-29 13:30:00|2.08|2.64|2.08|2.55|29500|2.55
1088602200|2004-06-30 13:30:00|2.39|2.54|2.38|2.54|4100|2.54
1088688600|2004-07-01 13:30:00|2.51|2.51|2.35|2.35|5800|2.35
1088775000|2004-07-02 13:30:00|2.35|2.35|2.35|2.35|0|2.35
1089120600|2004-07-06 13:30:00|2.31|2.31|2.26|2.28|2300|2.28
1089207000|2004-07-07 13:30:00|2.25|2.25|2.16|2.22|10400|2.22
1089293400|2004-07-08 13:30:00|2.23|2.25|2.23|2.25|1600|2.25
1089379800|2004-07-09 13:30:00|2.22|2.24|2.21|2.24|1300|2.24
1089639000|2004-07-12 13:30:00|2.09|2.19|2.09|2.11|9400|2.11
1089725400|2004-07-13 13:30:00|2.08|2.14|2.06|2.14|22400|2.14
1089811800|2004-07-14 13:30:00|2.14|2.14|2.13|2.13|4000|2.13
1089898200|2004-07-15 13:30:00|2.08|2.11|2.08|2.11|2200|2.11
1089984600|2004-07-16 13:30:00|2.11|2.11|2.11|2.11|200|2.11
1090243800|2004-07-19 13:30:00|2.11|2.11|2.08|2.08|5500|2.08
1090330200|2004-07-20 13:30:00|2.08|2.12|2.08|2.09|2600|2.09
1090416600|2004-07-21 13:30:00|2.13|2.13|2.08|2.08|10300|2.08
1090503000|2004-07-22 13:30:00|2.1|2.11|1.85|2|25200|2
1090589400|2004-07-23 13:30:00|2.02|2.03|2|2|5500|2
1090848600|2004-07-26 13:30:00|2.03|2.04|2.03|2.04|3300|2.04
1090935000|2004-07-27 13:30:00|1.99|2.27|1.98|2.15|18900|2.15
1091021400|2004-07-28 13:30:00|2.12|2.12|2.11|2.11|1600|2.11
1091107800|2004-07-29 13:30:00|1.92|2.47|1.92|2.42|52300|2.42
1091194200|2004-07-30 13:30:00|2.37|2.4|2.36|2.4|11200|2.4
1091453400|2004-08-02 13:30:00|2.37|2.39|2|2.2|12300|2.2
1091539800|2004-08-03 13:30:00|2.09|2.3|2.02|2.17|6900|2.17
1091626200|2004-08-04 13:30:00|1.92|2.27|1.92|2.13|3000|2.13
1091712600|2004-08-05 13:30:00|2.19|2.19|2.12|2.16|16000|2.16
1091799000|2004-08-06 13:30:00|2.2|2.21|2.13|2.21|2600|2.21
1092058200|2004-08-09 13:30:00|2.26|2.27|2.11|2.11|6300|2.11
1092144600|2004-08-10 13:30:00|2.16|2.18|1.98|2.14|17800|2.14
1092231000|2004-08-11 13:30:00|2.08|2.15|1.95|2|20500|2
1092317400|2004-08-12 13:30:00|2|2|2|2|0|2
1092403800|2004-08-13 13:30:00|1.89|1.93|1.89|1.91|14900|1.91
1092663000|2004-08-16 13:30:00|1.91|1.92|1.76|1.81|11300|1.81
1092749400|2004-08-17 13:30:00|2.45|2.45|1.91|2|22000|2
1092835800|2004-08-18 13:30:00|2.27|2.27|2.1|2.12|1600|2.12
1092922200|2004-08-19 13:30:00|2.04|2.08|2.01|2.01|13300|2.01
1093008600|2004-08-20 13:30:00|2.12|2.13|2.01|2.01|4500|2.01
1093267800|2004-08-23 13:30:00|2.05|2.05|2.05|2.05|1000|2.05
1093354200|2004-08-24 13:30:00|2.03|2.12|2.03|2.12|300|2.12
1093440600|2004-08-25 13:30:00|2.11|2.11|2.06|2.11|3200|2.11
1093527000|2004-08-26 13:30:00|2.05|2.15|2.03|2.15|8800|2.15
1093613400|2004-08-27 13:30:00|2.23|2.23|2.02|2.02|30100|2.02
1093872600|2004-08-30 13:30:00|2.03|2.03|2.03|2.03|3800|2.03
1093959000|2004-08-31 13:30:00|1.76|2.11|1.76|2.09|7200|2.09
1094045400|2004-09-01 13:30:00|2.12|2.12|2.09|2.09|3800|2.09
1094131800|2004-09-02 13:30:00|2.2|2.2|2.03|2.08|1300|2.08
1094218200|2004-09-03 13:30:00|2.08|2.08|2.08|2.08|0|2.08
1094563800|2004-09-07 13:30:00|2.18|2.18|2.04|2.11|4300|2.11
1094650200|2004-09-08 13:30:00|2.11|2.11|2.11|2.11|7100|2.11
1094736600|2004-09-09 13:30:00|2.17|2.18|2.1|2.18|2700|2.18
1094823000|2004-09-10 13:30:00|2.17|2.24|2.15|2.18|9100|2.18
1095082200|2004-09-13 13:30:00|2.05|2.16|1.8|1.8|33400|1.8
1095168600|2004-09-14 13:30:00|1.81|1.85|1.81|1.85|600|1.85
1095255000|2004-09-15 13:30:00|1.86|2|1.85|1.95|7400|1.95
1095341400|2004-09-16 13:30:00|1.91|1.91|1.85|1.85|1800|1.85
1095427800|2004-09-17 13:30:00|1.95|2.05|1.86|1.87|11200|1.87
1095687000|2004-09-20 13:30:00|1.9|2.25|1.64|1.93|86300|1.93
1095773400|2004-09-21 13:30:00|1.96|1.99|1.77|1.99|2200|1.99
1095859800|2004-09-22 13:30:00|1.75|1.99|1.75|1.9|10200|1.9
1095946200|2004-09-23 13:30:00|1.87|1.87|1.8|1.87|4400|1.87
1096032600|2004-09-24 13:30:00|1.94|1.94|1.82|1.91|3400|1.91
1096291800|2004-09-27 13:30:00|1.91|2.05|1.81|1.86|16700|1.86
1096378200|2004-09-28 13:30:00|1.9|2|1.88|1.93|18000|1.93
1096464600|2004-09-29 13:30:00|1.93|1.95|1.88|1.88|10800|1.88
1096551000|2004-09-30 13:30:00|1.9|2.11|1.88|2.03|13600|2.03
1096637400|2004-10-01 13:30:00|1.96|2.05|1.96|2.04|5300|2.04
1096896600|2004-10-04 13:30:00|2|2.04|2|2.04|11000|2.04
1096983000|2004-10-05 13:30:00|2.01|2.03|2.01|2.01|3100|2.01
1097069400|2004-10-06 13:30:00|2.04|2.04|2.04|2.04|3800|2.04
1097155800|2004-10-07 13:30:00|2.04|2.19|2.04|2.19|26800|2.19
1097242200|2004-10-08 13:30:00|2.07|2.07|2.07|2.07|400|2.07
1097501400|2004-10-11 13:30:00|2.06|2.18|2.06|2.18|1800|2.18
1097587800|2004-10-12 13:30:00|2.17|2.17|2.06|2.06|4000|2.06
1097674200|2004-10-13 13:30:00|2.06|2.06|2.06|2.06|2000|2.06
1097760600|2004-10-14 13:30:00|2.17|2.89|2.17|2.4|124400|2.4
1097847000|2004-10-15 13:30:00|2.35|2.7|2.22|2.22|23900|2.22
1098106200|2004-10-18 13:30:00|2.23|2.6|2.23|2.51|21600|2.51
1098192600|2004-10-19 13:30:00|2.6|2.66|2.35|2.35|14200|2.35
1098279000|2004-10-20 13:30:00|2.37|2.58|2.37|2.46|7900|2.46
1098365400|2004-10-21 13:30:00|2.46|2.46|2.36|2.36|15600|2.36
1098451800|2004-10-22 13:30:00|2.38|2.38|2.11|2.3|23800|2.3
1098711000|2004-10-25 13:30:00|2.27|2.43|2.27|2.4|17800|2.4
1098797400|2004-10-26 13:30:00|2.36|2.5|2.36|2.42|3400|2.42
1098883800|2004-10-27 13:30:00|2.48|2.48|2.44|2.44|5000|2.44
1098970200|2004-10-28 13:30:00|2.5|2.69|2.35|2.58|30900|2.58
1099056600|2004-10-29 13:30:00|2.51|2.64|2.5|2.63|8400|2.63
1099319400|2004-11-01 14:30:00|2.91|2.91|2.14|2.37|5900|2.37
1099405800|2004-11-02 14:30:00|2.26|2.56|2.25|2.26|12400|2.26
1099492200|2004-11-03 14:30:00|2.36|2.46|2.36|2.38|8400|2.38
1099578600|2004-11-04 14:30:00|2.58|2.7|2.44|2.7|21100|2.7
1099665000|2004-11-05 14:30:00|2.7|2.7|2.24|2.5|41200|2.5
1099924200|2004-11-08 14:30:00|2.5|2.51|2.29|2.43|33500|2.43
1100010600|2004-11-09 14:30:00|2.64|2.88|2.43|2.64|56800|2.64
1100097000|2004-11-10 14:30:00|2.64|2.65|2.53|2.57|23800|2.57
1100183400|2004-11-11 14:30:00|2.62|2.9|2.62|2.78|181900|2.78
1100269800|2004-11-12 14:30:00|2.71|2.84|2.7|2.8|14200|2.8
1100529000|2004-11-15 14:30:00|2.8|2.82|2.7|2.82|12100|2.82
1100615400|2004-11-16 14:30:00|2.65|2.86|2.65|2.85|8500|2.85
1100701800|2004-11-17 14:30:00|2.67|2.9|2.14|2.53|91100|2.53
1100788200|2004-11-18 14:30:00|2.44|2.6|2.44|2.59|14800|2.59
1100874600|2004-11-19 14:30:00|2.41|2.78|2.41|2.73|15100|2.73
1101133800|2004-11-22 14:30:00|2.8|2.8|2.73|2.73|15300|2.73
1101220200|2004-11-23 14:30:00|2.72|2.87|2.72|2.78|27300|2.78
1101306600|2004-11-24 14:30:00|2.47|2.83|2.47|2.83|31700|2.83
1101479400|2004-11-26 14:30:00|2.54|2.84|2.54|2.8|8100|2.8
1101738600|2004-11-29 14:30:00|2.57|2.87|2.55|2.81|21000|2.81
1101825000|2004-11-30 14:30:00|2.62|2.9|2.62|2.74|31300|2.74
1101911400|2004-12-01 14:30:00|2.7|2.9|2.67|2.89|46800|2.89
1101997800|2004-12-02 14:30:00|2.9|2.97|2.85|2.85|44600|2.85
1102084200|2004-12-03 14:30:00|2.86|2.99|2.86|2.96|17700|2.96
1102343400|2004-12-06 14:30:00|3.01|3.13|2.97|3.08|50700|3.08
1102429800|2004-12-07 14:30:00|3.1|3.18|3.07|3.1|27900|3.1
1102516200|2004-12-08 14:30:00|3.1|3.15|2.99|3.07|28300|3.07
1102602600|2004-12-09 14:30:00|3|3.09|2.97|3|15100|3
1102689000|2004-12-10 14:30:00|3|3.03|2.97|2.98|8300|2.98
1102948200|2004-12-13 14:30:00|3.15|3.21|3.01|3.19|14300|3.19
1103034600|2004-12-14 14:30:00|3.19|3.2|3.05|3.18|14200|3.18
1103121000|2004-12-15 14:30:00|3.15|3.17|3.01|3.13|6100|3.13
1103207400|2004-12-16 14:30:00|3.4|3.4|3.1|3.15|12200|3.15
1103293800|2004-12-17 14:30:00|3.16|3.18|3.15|3.18|8000|3.18
1103553000|2004-12-20 14:30:00|3.18|3.31|3.13|3.31|21700|3.31
1103639400|2004-12-21 14:30:00|3.3|3.39|3.25|3.32|4900|3.32
1103725800|2004-12-22 14:30:00|3.37|3.4|3.3|3.36|30700|3.36
1103812200|2004-12-23 14:30:00|3.4|3.45|3.4|3.4|13500|3.4
1104157800|2004-12-27 14:30:00|3.89|3.89|3.29|3.45|52600|3.45
1104244200|2004-12-28 14:30:00|3.46|3.73|3.45|3.72|14300|3.72
1104330600|2004-12-29 14:30:00|3.65|3.83|3.65|3.78|28800|3.78
1104417000|2004-12-30 14:30:00|3.78|3.79|3.7|3.73|8400|3.73
1104503400|2004-12-31 14:30:00|3.9|3.92|3.8|3.8|4400|3.8
1104762600|2005-01-03 14:30:00|3.7|3.84|3.65|3.74|49300|3.74
1104849000|2005-01-04 14:30:00|3.74|3.81|3.57|3.7|23400|3.7
1104935400|2005-01-05 14:30:00|3.64|3.75|3.5|3.68|15700|3.68
1105021800|2005-01-06 14:30:00|3.68|3.68|3.68|3.68|0|3.68
1105108200|2005-01-07 14:30:00|3.58|3.7|3.58|3.61|25900|3.61
1105367400|2005-01-10 14:30:00|3.5|3.81|3.5|3.8|27600|3.8
1105453800|2005-01-11 14:30:00|3.49|3.97|3.41|3.55|53800|3.55
1105540200|2005-01-12 14:30:00|3.51|3.74|3.51|3.74|10700|3.74
1105626600|2005-01-13 14:30:00|3.58|3.65|3.58|3.64|19500|3.64
1105713000|2005-01-14 14:30:00|3.68|3.96|3.67|3.85|73200|3.85
1106058600|2005-01-18 14:30:00|3.85|3.85|3.8|3.85|97700|3.85
1106145000|2005-01-19 14:30:00|3.85|4.09|3.81|4.07|163200|4.07
1106231400|2005-01-20 14:30:00|4.1|4.46|4.06|4.42|57200|4.42
1106317800|2005-01-21 14:30:00|4.42|5.16|4.42|4.5|78000|4.5
1106577000|2005-01-24 14:30:00|4.51|4.99|4.51|4.8|82300|4.8
1106663400|2005-01-25 14:30:00|4.8|5.46|4.75|4.98|89500|4.98
1106749800|2005-01-26 14:30:00|5.5|5.5|4.85|4.9|89100|4.9
1106836200|2005-01-27 14:30:00|5.25|5.25|4.86|4.95|38100|4.95
1106922600|2005-01-28 14:30:00|5.01|5.01|4.91|4.96|18200|4.96
1107181800|2005-01-31 14:30:00|5.24|5.24|4.99|5.09|51500|5.09
1107268200|2005-02-01 14:30:00|5.24|5.24|4.97|5.11|30700|5.11
1107354600|2005-02-02 14:30:00|5.1|5.1|4.8|4.92|44700|4.92
1107441000|2005-02-03 14:30:00|4.9|4.9|4.52|4.63|45900|4.63
1107527400|2005-02-04 14:30:00|4.6|4.89|4.5|4.69|44400|4.69
1107786600|2005-02-07 14:30:00|4.78|4.78|4.3|4.59|48700|4.59
1107873000|2005-02-08 14:30:00|5|5|4.42|4.77|23400|4.77
1107959400|2005-02-09 14:30:00|4.6|4.88|4.59|4.88|62400|4.88
1108045800|2005-02-10 14:30:00|4.89|4.95|4.7|4.78|65400|4.78
1108132200|2005-02-11 14:30:00|4.95|4.95|4.68|4.77|23700|4.77
1108391400|2005-02-14 14:30:00|4.68|4.68|4.61|4.67|6900|4.67
1108477800|2005-02-15 14:30:00|4.39|4.67|4.39|4.4|17100|4.4
1108564200|2005-02-16 14:30:00|4.74|4.74|4.17|4.17|23900|4.17
1108650600|2005-02-17 14:30:00|4.15|4.4|4.1|4.31|28600|4.31
1108737000|2005-02-18 14:30:00|4.5|4.5|4.09|4.38|43100|4.38
1109082600|2005-02-22 14:30:00|4.31|4.31|4.04|4.04|36100|4.04
1109169000|2005-02-23 14:30:00|4.03|4.25|4.01|4.14|11000|4.14
1109255400|2005-02-24 14:30:00|4.13|4.5|4.13|4.5|23100|4.5
1109341800|2005-02-25 14:30:00|4.65|4.79|4.32|4.79|29700|4.79
1109601000|2005-02-28 14:30:00|4.85|4.92|4.79|4.81|23100|4.81
1109687400|2005-03-01 14:30:00|4.95|4.95|4.42|4.51|11400|4.51
1109773800|2005-03-02 14:30:00|4.5|4.5|4.26|4.41|10500|4.41
1109860200|2005-03-03 14:30:00|4.41|4.41|4.25|4.31|11700|4.31
1109946600|2005-03-04 14:30:00|4.31|4.4|4.31|4.36|5100|4.36
1110205800|2005-03-07 14:30:00|4.4|4.4|4.26|4.26|12400|4.26
1110292200|2005-03-08 14:30:00|4.2|4.47|4.2|4.45|11000|4.45
1110378600|2005-03-09 14:30:00|4.48|4.63|4.46|4.5|11200|4.5
1110465000|2005-03-10 14:30:00|4.2|4.63|4.2|4.41|13100|4.41
1110551400|2005-03-11 14:30:00|4.57|4.57|4.41|4.41|600|4.41
1110810600|2005-03-14 14:30:00|4.49|4.59|4.49|4.59|1000|4.59
1110897000|2005-03-15 14:30:00|4.57|4.58|4.35|4.35|10500|4.35
1110983400|2005-03-16 14:30:00|4.33|4.46|4.3|4.42|15900|4.42
1111069800|2005-03-17 14:30:00|4.51|4.51|4.28|4.28|1100|4.28
1111156200|2005-03-18 14:30:00|4.39|4.5|4.24|4.24|12700|4.24
1111415400|2005-03-21 14:30:00|4.2|4.21|4.05|4.06|14900|4.06
1111501800|2005-03-22 14:30:00|4.06|4.17|4.05|4.05|6200|4.05
1111588200|2005-03-23 14:30:00|4.01|4.01|3.9|3.9|9700|3.9
1111674600|2005-03-24 14:30:00|3.71|4.13|3.56|3.57|31700|3.57
1112020200|2005-03-28 14:30:00|3.54|3.8|3.54|3.72|6300|3.72
1112106600|2005-03-29 14:30:00|3.51|4.54|3.44|4.21|9500|4.21
1112193000|2005-03-30 14:30:00|4.35|4.48|4.35|4.48|7900|4.48
1112279400|2005-03-31 14:30:00|4.36|4.54|4.35|4.54|7400|4.54
1112365800|2005-04-01 14:30:00|4.74|4.75|4.62|4.62|2400|4.62
1112621400|2005-04-04 13:30:00|4.54|4.77|4.51|4.69|8500|4.69
1112707800|2005-04-05 13:30:00|4.68|4.98|4.68|4.95|14900|4.95
1112794200|2005-04-06 13:30:00|5|5|4.72|4.75|4300|4.75
1112880600|2005-04-07 13:30:00|4.96|5|4.71|4.71|9900|4.71
1112967000|2005-04-08 13:30:00|4.7|4.75|4.5|4.64|18000|4.64
1113226200|2005-04-11 13:30:00|5|5|4.4|4.49|29100|4.49
1113312600|2005-04-12 13:30:00|4.5|4.75|4.41|4.5|21200|4.5
1113399000|2005-04-13 13:30:00|4.75|4.75|4.47|4.47|9300|4.47
1113485400|2005-04-14 13:30:00|4.4|4.49|4.4|4.49|7900|4.49
1113571800|2005-04-15 13:30:00|4.5|4.53|4.32|4.36|11100|4.36
1113831000|2005-04-18 13:30:00|4.26|4.49|4.25|4.4|7100|4.4
1113917400|2005-04-19 13:30:00|4.3|4.45|4.05|4.24|17900|4.24
1114003800|2005-04-20 13:30:00|4.03|4.4|4.03|4.28|4100|4.28
1114090200|2005-04-21 13:30:00|4.24|4.42|3.87|4|20200|4
1114176600|2005-04-22 13:30:00|4.04|4.4|3.89|4.37|11000|4.37
1114435800|2005-04-25 13:30:00|4.26|4.48|4.26|4.3|6900|4.3
1114522200|2005-04-26 13:30:00|4.34|4.48|4.28|4.48|12800|4.48
1114608600|2005-04-27 13:30:00|4.31|4.47|4.31|4.4|6400|4.4
1114695000|2005-04-28 13:30:00|4.4|4.47|4.15|4.46|13500|4.46
1114781400|2005-04-29 13:30:00|4.44|4.48|4.1|4.35|2500|4.35
1115040600|2005-05-02 13:30:00|4.39|4.44|3.99|4.26|6100|4.26
1115127000|2005-05-03 13:30:00|4.49|4.5|4.24|4.34|9100|4.34
1115213400|2005-05-04 13:30:00|4.35|4.5|4.2|4.3|8400|4.3
1115299800|2005-05-05 13:30:00|4.17|4.2|4.13|4.13|15100|4.13
1115386200|2005-05-06 13:30:00|4.1|4.17|4.1|4.11|6500|4.11
1115645400|2005-05-09 13:30:00|4.09|4.44|4.03|4.19|19200|4.19
1115731800|2005-05-10 13:30:00|4.35|4.45|4.1|4.34|7000|4.34
1115818200|2005-05-11 13:30:00|3.93|4.5|3.93|4.5|19900|4.5
1115904600|2005-05-12 13:30:00|3.93|4.2|3.93|4|34200|4
1115991000|2005-05-13 13:30:00|4.24|4.44|3.85|4.21|13400|4.21
1116250200|2005-05-16 13:30:00|4.08|4.39|4.03|4.15|6200|4.15
1116336600|2005-05-17 13:30:00|4.15|4.2|3.94|4.03|15500|4.03
1116423000|2005-05-18 13:30:00|4.12|4.24|4.12|4.16|15800|4.16
1116509400|2005-05-19 13:30:00|4.19|4.19|4.02|4.07|6700|4.07
1116595800|2005-05-20 13:30:00|4.1|4.11|4.03|4.1|2800|4.1
1116855000|2005-05-23 13:30:00|4.2|4.5|4.1|4.37|23900|4.37
1116941400|2005-05-24 13:30:00|4.74|4.74|3.94|4.03|25800|4.03
1117027800|2005-05-25 13:30:00|4.15|4.32|4.11|4.26|4400|4.26
1117114200|2005-05-26 13:30:00|4.43|4.43|4.12|4.21|3300|4.21
1117200600|2005-05-27 13:30:00|4.14|4.38|4.14|4.22|3500|4.22
1117546200|2005-05-31 13:30:00|4.18|4.38|4.15|4.29|8200|4.29
1117632600|2005-06-01 13:30:00|4.15|4.31|4.15|4.22|12900|4.22
1117719000|2005-06-02 13:30:00|4.28|4.29|4.16|4.16|6200|4.16
1117805400|2005-06-03 13:30:00|4.29|4.5|4.16|4.5|18900|4.5
1118064600|2005-06-06 13:30:00|4.43|4.43|4.23|4.28|6100|4.28
1118151000|2005-06-07 13:30:00|4.43|4.45|4.16|4.24|7800|4.24
1118237400|2005-06-08 13:30:00|4.2|4.39|4.19|4.28|13600|4.28
1118323800|2005-06-09 13:30:00|4.27|4.44|4.22|4.31|9300|4.31
1118410200|2005-06-10 13:30:00|4.21|4.21|4|4|9200|4
1118669400|2005-06-13 13:30:00|4.1|4.18|4|4.13|8200|4.13
1118755800|2005-06-14 13:30:00|4.17|4.18|4.03|4.11|4500|4.11
1118842200|2005-06-15 13:30:00|3.99|4.16|3.99|4.01|6800|4.01
1118928600|2005-06-16 13:30:00|3.99|4.02|3.88|3.89|15100|3.89
1119015000|2005-06-17 13:30:00|3.95|4.02|3.93|3.95|3200|3.95
1119274200|2005-06-20 13:30:00|3.89|4.07|3.89|3.99|8900|3.99
1119360600|2005-06-21 13:30:00|4.07|4.19|3.91|4.02|36400|4.02
1119447000|2005-06-22 13:30:00|4|4.1|3.9|4|2700|4
1119533400|2005-06-23 13:30:00|3.92|3.99|3.88|3.99|6800|3.99
1119619800|2005-06-24 13:30:00|4.19|4.19|3.88|4.01|6100|4.01
1119879000|2005-06-27 13:30:00|3.7|4|3.7|3.99|8900|3.99
1119965400|2005-06-28 13:30:00|3.97|3.97|3.79|3.79|44400|3.79
1120051800|2005-06-29 13:30:00|3.81|3.81|3.79|3.8|11000|3.8
1120138200|2005-06-30 13:30:00|3.75|3.75|3.65|3.65|6100|3.65
1120224600|2005-07-01 13:30:00|3.68|3.73|3.65|3.65|21600|3.65
1120570200|2005-07-05 13:30:00|3.68|3.72|3.66|3.66|13100|3.66
1120656600|2005-07-06 13:30:00|3.66|3.67|3.65|3.66|16300|3.66
1120743000|2005-07-07 13:30:00|3.66|3.68|3.66|3.68|3000|3.68
1120829400|2005-07-08 13:30:00|3.65|3.69|3.55|3.59|8800|3.59
1121088600|2005-07-11 13:30:00|3.5|3.67|3.5|3.66|7500|3.66
1121175000|2005-07-12 13:30:00|3.66|3.85|3.65|3.85|11600|3.85
1121261400|2005-07-13 13:30:00|3.98|4.2|3.93|4.2|11200|4.2
1121347800|2005-07-14 13:30:00|4|4.2|3.84|4.15|8800|4.15
1121434200|2005-07-15 13:30:00|4.11|4.15|4.11|4.15|1200|4.15
1121693400|2005-07-18 13:30:00|4.11|4.11|4.03|4.11|1800|4.11
1121779800|2005-07-19 13:30:00|4.11|4.11|4.11|4.11|0|4.11
1121866200|2005-07-20 13:30:00|4|4|3.97|3.97|3100|3.97
1121952600|2005-07-21 13:30:00|4.05|4.27|4.05|4.2|21200|4.2
1122039000|2005-07-22 13:30:00|4.08|4.13|4.08|4.13|300|4.13
1122298200|2005-07-25 13:30:00|4.13|4.13|4.13|4.13|0|4.13
1122384600|2005-07-26 13:30:00|4.08|4.08|4|4.08|6200|4.08
1122471000|2005-07-27 13:30:00|4|4.25|4|4.25|1800|4.25
1122557400|2005-07-28 13:30:00|4.17|4.25|4.01|4.01|3000|4.01
1122643800|2005-07-29 13:30:00|4|4|3.98|3.98|2100|3.98
1122903000|2005-08-01 13:30:00|3.96|3.96|3.75|3.85|4400|3.85
1122989400|2005-08-02 13:30:00|3.81|3.93|3.8|3.84|7200|3.84
1123075800|2005-08-03 13:30:00|3.81|3.98|3.79|3.8|16700|3.8
1123162200|2005-08-04 13:30:00|3.82|4.15|3.82|4.03|5100|4.03
1123248600|2005-08-05 13:30:00|3.85|4.19|3.8|3.81|7000|3.81
1123507800|2005-08-08 13:30:00|3.8|3.97|3.7|3.7|18200|3.7
1123594200|2005-08-09 13:30:00|3.7|3.98|3.65|3.75|7100|3.75
1123680600|2005-08-10 13:30:00|3.8|4|3.79|3.81|25500|3.81
1123767000|2005-08-11 13:30:00|3.82|3.99|3.78|3.99|8000|3.99
1123853400|2005-08-12 13:30:00|3.9|4|3.9|3.98|1100|3.98
1124112600|2005-08-15 13:30:00|3.8|3.83|3.8|3.82|16000|3.82
1124199000|2005-08-16 13:30:00|3.85|4.19|3.8|4.04|41700|4.04
1124285400|2005-08-17 13:30:00|3.95|4.15|3.95|3.96|5100|3.96
1124371800|2005-08-18 13:30:00|4.08|4.19|3.95|4.07|5100|4.07
1124458200|2005-08-19 13:30:00|4.01|4.01|4|4.01|400|4.01
1124717400|2005-08-22 13:30:00|3.92|4.08|3.84|3.85|9400|3.85
1124803800|2005-08-23 13:30:00|3.91|4.04|3.85|3.85|5900|3.85
1124890200|2005-08-24 13:30:00|3.85|3.97|3.75|3.8|16100|3.8
1124976600|2005-08-25 13:30:00|3.83|3.95|3.8|3.8|7300|3.8
1125063000|2005-08-26 13:30:00|3.9|3.9|3.83|3.83|1400|3.83
1125322200|2005-08-29 13:30:00|3.9|4.11|3.85|3.85|2300|3.85
1125408600|2005-08-30 13:30:00|3.81|3.94|3.77|3.79|23200|3.79
1125495000|2005-08-31 13:30:00|3.93|3.93|3.75|3.76|4700|3.76
1125581400|2005-09-01 13:30:00|3.81|3.97|3.75|3.8|9700|3.8
1125667800|2005-09-02 13:30:00|3.78|3.95|3.72|3.95|3000|3.95
1126013400|2005-09-06 13:30:00|4|4.1|3.89|4.1|12300|4.1
1126099800|2005-09-07 13:30:00|3.99|4.05|3.92|4|9700|4
1126186200|2005-09-08 13:30:00|3.9|3.9|3.8|3.8|3100|3.8
1126272600|2005-09-09 13:30:00|3.75|3.94|3.75|3.82|5600|3.82
1126531800|2005-09-12 13:30:00|3.73|3.98|3.7|3.85|7200|3.85
1126618200|2005-09-13 13:30:00|3.86|3.89|3.68|3.7|4500|3.7
1126704600|2005-09-14 13:30:00|3.68|3.68|3.65|3.67|6400|3.67
1126791000|2005-09-15 13:30:00|3.74|3.74|3.53|3.67|4400|3.67
1126877400|2005-09-16 13:30:00|3.57|3.75|3.54|3.55|8600|3.55
1127136600|2005-09-19 13:30:00|3.74|3.77|3.54|3.74|28400|3.74
1127223000|2005-09-20 13:30:00|3.65|3.73|3.53|3.53|6000|3.53
1127309400|2005-09-21 13:30:00|3.61|3.71|3.52|3.62|5400|3.62
1127395800|2005-09-22 13:30:00|3.69|3.7|3.52|3.64|7200|3.64
1127482200|2005-09-23 13:30:00|3.66|3.66|3.52|3.61|3300|3.61
1127741400|2005-09-26 13:30:00|3.45|3.64|3.37|3.59|4900|3.59
1127827800|2005-09-27 13:30:00|3.61|3.61|3.42|3.6|4800|3.6
1127914200|2005-09-28 13:30:00|3.55|3.7|3.18|3.37|19200|3.37
1128000600|2005-09-29 13:30:00|3.34|3.62|3.2|3.45|22700|3.45
1128087000|2005-09-30 13:30:00|3.69|3.69|3.44|3.56|9900|3.56
1128346200|2005-10-03 13:30:00|3.5|3.69|3.47|3.55|6900|3.55
1128432600|2005-10-04 13:30:00|3.65|3.7|3.43|3.63|7900|3.63
1128519000|2005-10-05 13:30:00|3.63|3.67|3.47|3.65|3900|3.65
1128605400|2005-10-06 13:30:00|3.63|3.67|3.51|3.52|3000|3.52
1128691800|2005-10-07 13:30:00|3.64|3.64|3.35|3.42|8500|3.42
1128951000|2005-10-10 13:30:00|3.63|3.67|3.32|3.54|4700|3.54
1129037400|2005-10-11 13:30:00|3.48|3.65|3.41|3.53|3700|3.53
1129123800|2005-10-12 13:30:00|3.61|3.7|3.51|3.7|5600|3.7
1129210200|2005-10-13 13:30:00|3.57|3.8|3.57|3.65|4600|3.65
1129296600|2005-10-14 13:30:00|3.5|3.51|3.4|3.44|700|3.44
1129555800|2005-10-17 13:30:00|3.63|3.63|3.37|3.54|2800|3.54
1129642200|2005-10-18 13:30:00|3.62|3.68|3.47|3.51|2900|3.51
1129728600|2005-10-19 13:30:00|3.61|3.61|3.16|3.52|14300|3.52
1129815000|2005-10-20 13:30:00|3.52|3.9|3.52|3.81|19900|3.81
1129901400|2005-10-21 13:30:00|3.78|3.8|3.78|3.78|1300|3.78
1130160600|2005-10-24 13:30:00|3.66|3.71|3.1|3.37|34400|3.37
1130247000|2005-10-25 13:30:00|3.19|3.43|3.11|3.31|7300|3.31
1130333400|2005-10-26 13:30:00|3.11|3.59|3.11|3.4|16500|3.4
1130419800|2005-10-27 13:30:00|3.4|3.9|3.4|3.57|8800|3.57
1130506200|2005-10-28 13:30:00|3.73|3.77|3.58|3.7|5500|3.7
1130769000|2005-10-31 14:30:00|3.6|3.9|3.6|3.88|40900|3.88
1130855400|2005-11-01 14:30:00|4|4|3.82|3.9|7500|3.9
1130941800|2005-11-02 14:30:00|3.8|3.9|3.8|3.9|22800|3.9
1131028200|2005-11-03 14:30:00|3.89|3.91|3.78|3.81|9500|3.81
1131114600|2005-11-04 14:30:00|3.91|3.92|3.83|3.85|3800|3.85
1131373800|2005-11-07 14:30:00|3.83|3.88|3.76|3.77|15100|3.77
1131460200|2005-11-08 14:30:00|3.76|3.76|3.74|3.74|11800|3.74
1131546600|2005-11-09 14:30:00|3.5|3.89|3.5|3.72|9300|3.72
1131633000|2005-11-10 14:30:00|3.62|3.69|3.5|3.5|13700|3.5
1131719400|2005-11-11 14:30:00|3.7|3.7|3.53|3.53|3700|3.53
1131978600|2005-11-14 14:30:00|3.59|3.81|3.56|3.66|9100|3.66
1132065000|2005-11-15 14:30:00|3.66|3.78|3.65|3.65|7600|3.65
1132151400|2005-11-16 14:30:00|3.68|3.68|3.54|3.57|5500|3.57
1132237800|2005-11-17 14:30:00|3.57|3.85|3.57|3.74|6000|3.74
1132324200|2005-11-18 14:30:00|3.71|3.81|3.65|3.65|8000|3.65
1132583400|2005-11-21 14:30:00|3.5|3.57|3.3|3.55|12500|3.55
1132669800|2005-11-22 14:30:00|3.55|3.58|3.25|3.52|20800|3.52
1132756200|2005-11-23 14:30:00|3.31|3.6|3.26|3.6|15600|3.6
1132929000|2005-11-25 14:30:00|3.7|3.84|3.45|3.8|13300|3.8
1133188200|2005-11-28 14:30:00|3.95|4.41|3.83|4.37|85500|4.37
1133274600|2005-11-29 14:30:00|4.5|4.5|3.8|3.99|49200|3.99
1133361000|2005-11-30 14:30:00|4.11|4.11|3.86|3.87|13800|3.87
1133447400|2005-12-01 14:30:00|3.95|3.97|3.81|3.82|6900|3.82
1133533800|2005-12-02 14:30:00|3.81|3.85|3.81|3.85|4100|3.85
1133793000|2005-12-05 14:30:00|3.91|3.98|3.9|3.98|1400|3.98
1133879400|2005-12-06 14:30:00|3.98|3.99|3.9|3.9|3300|3.9
1133965800|2005-12-07 14:30:00|3.95|4.03|3.9|4.03|39800|4.03
1134052200|2005-12-08 14:30:00|4.21|4.21|3.9|3.96|17000|3.96
1134138600|2005-12-09 14:30:00|4.03|4.03|3.95|3.99|5600|3.99
1134397800|2005-12-12 14:30:00|3.98|4.02|3.93|4.01|5300|4.01
1134484200|2005-12-13 14:30:00|4.03|4.06|3.97|4|120000|4
1134570600|2005-12-14 14:30:00|4|4.8|4|4.79|79700|4.79
1134657000|2005-12-15 14:30:00|4.66|4.97|4.51|4.56|64500|4.56
1134743400|2005-12-16 14:30:00|4.51|4.81|4.51|4.65|26600|4.65
1135002600|2005-12-19 14:30:00|4.52|4.7|4.4|4.61|24600|4.61
1135089000|2005-12-20 14:30:00|4.52|4.64|4.5|4.6|21000|4.6
1135175400|2005-12-21 14:30:00|4.7|4.7|4.6|4.66|31600|4.66
1135261800|2005-12-22 14:30:00|4.7|4.7|4.6|4.6|7200|4.6
1135348200|2005-12-23 14:30:00|4.6|4.61|4.6|4.6|3200|4.6
1135693800|2005-12-27 14:30:00|4.6|4.63|4.43|4.62|24000|4.62
1135780200|2005-12-28 14:30:00|4.44|4.7|4.44|4.6|26900|4.6
1135866600|2005-12-29 14:30:00|4.51|4.69|4.51|4.69|16100|4.69
1135953000|2005-12-30 14:30:00|4.65|5.68|4.65|5.64|148500|5.64
1136298600|2006-01-03 14:30:00|5.52|5.85|5.3|5.47|69300|5.47
1136385000|2006-01-04 14:30:00|5.5|6.2|5.5|6.08|136800|6.08
1136471400|2006-01-05 14:30:00|6|6.75|6|6.49|118500|6.49
1136557800|2006-01-06 14:30:00|6.07|6.55|6.07|6.4|37900|6.4
1136817000|2006-01-09 14:30:00|6.45|6.8|6.29|6.65|74000|6.65
1136903400|2006-01-10 14:30:00|6.65|6.65|6.11|6.13|67500|6.13
1136989800|2006-01-11 14:30:00|6.2|6.85|6.19|6.69|65000|6.69
1137076200|2006-01-12 14:30:00|6.6|6.8|6.51|6.72|73600|6.72
1137162600|2006-01-13 14:30:00|6.73|6.73|6.5|6.64|21200|6.64
1137508200|2006-01-17 14:30:00|6.6|6.75|6.5|6.72|31100|6.72
1137594600|2006-01-18 14:30:00|6.6|6.95|6.6|6.95|61300|6.95
1137681000|2006-01-19 14:30:00|6.98|7.9|6.98|7.79|123100|7.79
1137767400|2006-01-20 14:30:00|8|8.5|7.9|8.03|145500|8.03
1138026600|2006-01-23 14:30:00|8.1|8.63|8.06|8.63|62500|8.63
1138113000|2006-01-24 14:30:00|8.65|8.65|7.55|7.6|131200|7.6
1138199400|2006-01-25 14:30:00|7.73|7.73|7|7.27|112800|7.27
1138285800|2006-01-26 14:30:00|7.63|7.63|7.36|7.55|40100|7.55
1138372200|2006-01-27 14:30:00|7.55|7.98|7.55|7.98|39100|7.98
1138631400|2006-01-30 14:30:00|8|8|7.25|7.76|42300|7.76
1138717800|2006-01-31 14:30:00|7.68|7.89|7.68|7.89|18200|7.89
1138804200|2006-02-01 14:30:00|7.94|7.98|7.42|7.95|17800|7.95
1138890600|2006-02-02 14:30:00|7.61|8.33|7.61|7.9|31200|7.9
1138977000|2006-02-03 14:30:00|7.95|8.17|7.95|8.09|11000|8.09
1139236200|2006-02-06 14:30:00|8|8.32|7.91|8.14|44900|8.14
1139322600|2006-02-07 14:30:00|8.18|8.18|7.8|7.91|10600|7.91
1139409000|2006-02-08 14:30:00|8.03|8.24|7.91|8.09|15200|8.09
1139495400|2006-02-09 14:30:00|7.96|8.15|7.25|7.76|48600|7.76
1139581800|2006-02-10 14:30:00|7.88|7.88|7.55|7.7|31900|7.7
1139841000|2006-02-13 14:30:00|7.62|8.48|7.58|7.63|78900|7.63
1139927400|2006-02-14 14:30:00|7.7|7.99|7.3|7.39|29400|7.39
1140013800|2006-02-15 14:30:00|7.49|7.84|7.43|7.8|23400|7.8
1140100200|2006-02-16 14:30:00|7.35|7.86|7.35|7.58|13300|7.58
1140186600|2006-02-17 14:30:00|7.7|7.87|7.59|7.81|35100|7.81
1140532200|2006-02-21 14:30:00|7.93|7.95|7.67|7.69|16500|7.69
1140618600|2006-02-22 14:30:00|7.62|7.99|7.56|7.95|17600|7.95
1140705000|2006-02-23 14:30:00|7.99|8.11|7.83|8.04|25400|8.04
1140791400|2006-02-24 14:30:00|8.1|8.12|7.86|8.12|9000|8.12
1141050600|2006-02-27 14:30:00|8.15|8.5|8.03|8.43|132300|8.43
1141137000|2006-02-28 14:30:00|8.5|8.88|8.26|8.68|73900|8.68
1141223400|2006-03-01 14:30:00|8.61|9.09|8.43|9.01|31100|9.01
1141309800|2006-03-02 14:30:00|9.1|9.75|8.58|9.56|73300|9.56
1141396200|2006-03-03 14:30:00|9.5|10.15|8.96|9.9|98800|9.9
1141655400|2006-03-06 14:30:00|9.97|11.05|9.86|10.21|100100|10.21
1141741800|2006-03-07 14:30:00|10.01|10.37|9.75|9.75|50200|9.75
1141828200|2006-03-08 14:30:00|9.84|9.85|8.6|9.51|115200|9.51
1141914600|2006-03-09 14:30:00|9.66|10.41|9.59|10.16|46400|10.16
1142001000|2006-03-10 14:30:00|10.33|10.77|10|10.57|83600|10.57
1142260200|2006-03-13 14:30:00|10.46|11.79|10.4|11.78|127400|11.78
1142346600|2006-03-14 14:30:00|11.9|12.45|11.81|12.2|140700|12.2
1142433000|2006-03-15 14:30:00|12.07|12.07|11.1|11.53|180800|11.53
1142519400|2006-03-16 14:30:00|12.5|13.49|11.95|13.3|233900|13.3
1142605800|2006-03-17 14:30:00|13.4|15.75|13.32|15.12|268000|15.12
1142865000|2006-03-20 14:30:00|15|15.23|14.34|14.41|237200|14.41
1142951400|2006-03-21 14:30:00|14.82|15|13.86|14.82|138400|14.82
1143037800|2006-03-22 14:30:00|15.22|16.71|15.03|16.41|219600|16.41
1143124200|2006-03-23 14:30:00|15.21|17.4|15.21|17.14|269000|17.14
1143210600|2006-03-24 14:30:00|17.35|17.5|16.68|17.49|182700|17.49
1143469800|2006-03-27 14:30:00|17.03|20.1|17.03|19.21|441500|19.21
1143556200|2006-03-28 14:30:00|19.38|20|19.11|19.2|370000|19.2
1143642600|2006-03-29 14:30:00|19.5|20.83|19|20.4|227700|20.4
1143729000|2006-03-30 14:30:00|20.52|21.64|20.5|20.77|234600|20.77
1143815400|2006-03-31 14:30:00|20.8|20.82|17.55|17.82|719800|17.82
1144071000|2006-04-03 13:30:00|17.7|19.46|17.1|19.18|327900|19.18
1144157400|2006-04-04 13:30:00|19.34|19.46|16.11|16.11|372400|16.11
1144243800|2006-04-05 13:30:00|15.72|15.85|14.21|15.3|687200|15.3
1144330200|2006-04-06 13:30:00|15.3|15.75|14.69|15|225100|15
1144416600|2006-04-07 13:30:00|14.55|15.4|13.81|14.18|402400|14.18
1144675800|2006-04-10 13:30:00|14.28|14.8|12.83|13.39|562900|13.39
1144762200|2006-04-11 13:30:00|13.31|13.8|12.7|13.02|286600|13.02
1144848600|2006-04-12 13:30:00|13.16|13.59|12.83|13.1|189900|13.1
1144935000|2006-04-13 13:30:00|13.22|13.34|12.68|12.7|129200|12.7
1145280600|2006-04-17 13:30:00|12.7|13.78|12.7|12.94|140200|12.94
1145367000|2006-04-18 13:30:00|12.94|15.31|12.89|14.37|304200|14.37
1145453400|2006-04-19 13:30:00|14.22|16.63|14.22|16.26|371600|16.26
1145539800|2006-04-20 13:30:00|16.6|16.62|15.65|16.31|209600|16.31
1145626200|2006-04-21 13:30:00|16.64|16.99|16.01|16.15|152900|16.15
1145885400|2006-04-24 13:30:00|16.1|16.3|14.74|15.06|138100|15.06
1145971800|2006-04-25 13:30:00|14.31|15|13.95|14.01|130400|14.01
1146058200|2006-04-26 13:30:00|13.94|14.79|13.25|14.02|173200|14.02
1146144600|2006-04-27 13:30:00|13.56|13.91|13.07|13.32|108700|13.32
1146231000|2006-04-28 13:30:00|13.22|14.41|13.22|13.66|116900|13.66
1146490200|2006-05-01 13:30:00|13.75|14.33|13.4|13.55|53400|13.55
1146576600|2006-05-02 13:30:00|13.41|13.41|12.56|12.75|215000|12.75
1146663000|2006-05-03 13:30:00|12.58|12.68|11.94|12.37|176700|12.37
1146749400|2006-05-04 13:30:00|12.35|12.75|12.1|12.69|89500|12.69
1146835800|2006-05-05 13:30:00|12.8|12.8|11.91|12.24|103700|12.24
1147095000|2006-05-08 13:30:00|12.02|12.68|12|12.25|65800|12.25
1147181400|2006-05-09 13:30:00|12.16|12.53|12.01|12.35|52200|12.35
1147267800|2006-05-10 13:30:00|12.48|12.8|12.4|12.57|73400|12.57
1147354200|2006-05-11 13:30:00|11.95|11.96|8.7|9.34|536400|9.34
1147440600|2006-05-12 13:30:00|9.22|9.23|8.57|8.74|189500|8.74
1147699800|2006-05-15 13:30:00|8.7|9.45|8.6|9.17|87300|9.17
1147786200|2006-05-16 13:30:00|9.28|9.75|9.17|9.62|137600|9.62
1147872600|2006-05-17 13:30:00|9.48|9.69|8.73|8.86|93700|8.86
1147959000|2006-05-18 13:30:00|8.61|9.31|8.6|9.01|80300|9.01
1148045400|2006-05-19 13:30:00|9.27|9.27|8.77|8.86|42500|8.86
1148304600|2006-05-22 13:30:00|8.61|9.01|7.11|7.61|146000|7.61
1148391000|2006-05-23 13:30:00|7.64|7.87|7.08|7.32|200300|7.32
1148477400|2006-05-24 13:30:00|7.35|7.49|7.02|7.23|90400|7.23
1148563800|2006-05-25 13:30:00|7.3|8.3|7.04|8.08|108900|8.08
1148650200|2006-05-26 13:30:00|7.9|9.82|7.9|9.69|262400|9.69
1148995800|2006-05-30 13:30:00|9.98|10.64|9.53|9.98|250200|9.98
1149082200|2006-05-31 13:30:00|10.1|10.5|9.37|9.68|95800|9.68
1149168600|2006-06-01 13:30:00|9.6|11.68|9.6|11.35|190400|11.35
1149255000|2006-06-02 13:30:00|11.46|11.61|10.71|10.93|91900|10.93
1149514200|2006-06-05 13:30:00|11.19|11.24|10.5|10.68|53000|10.68
1149600600|2006-06-06 13:30:00|10.01|10.76|10.01|10.25|62100|10.25
1149687000|2006-06-07 13:30:00|10.59|10.64|10.15|10.18|29900|10.18
1149773400|2006-06-08 13:30:00|9.8|10.37|9.52|9.93|44600|9.93
1149859800|2006-06-09 13:30:00|9.5|10.33|9.42|9.91|55500|9.91
1150119000|2006-06-12 13:30:00|10.02|10.03|9.15|9.47|74700|9.47
1150205400|2006-06-13 13:30:00|9.38|9.39|9|9.06|58800|9.06
1150291800|2006-06-14 13:30:00|9|9.63|9|9.08|22500|9.08
1150378200|2006-06-15 13:30:00|9.08|9.4|8.77|8.8|42900|8.8
1150464600|2006-06-16 13:30:00|8.8|9.29|8.59|9.11|58800|9.11
1150723800|2006-06-19 13:30:00|9|9.23|8.5|8.57|31600|8.57
1150810200|2006-06-20 13:30:00|9.15|9.15|8.61|8.68|22400|8.68
1150896600|2006-06-21 13:30:00|8.99|8.99|8.3|8.38|46800|8.38
1150983000|2006-06-22 13:30:00|8.55|8.8|8.26|8.28|23900|8.28
1151069400|2006-06-23 13:30:00|8.46|10.39|8.33|10.05|91300|10.05
1151328600|2006-06-26 13:30:00|10.61|10.93|9.78|9.85|44500|9.85
1151415000|2006-06-27 13:30:00|9.75|10.27|9.75|9.92|45700|9.92
1151501400|2006-06-28 13:30:00|9.93|10|9.79|9.98|31500|9.98
1151587800|2006-06-29 13:30:00|10.1|10.16|9.81|10|34500|10
1151674200|2006-06-30 13:30:00|10|10.25|9.82|10.24|33100|10.24
1151933400|2006-07-03 13:30:00|10.25|10.5|10.11|10.25|14400|10.25
1152106200|2006-07-05 13:30:00|10.05|11.8|9.18|11.7|125800|11.7
1152192600|2006-07-06 13:30:00|12.2|12.2|11.15|11.33|62700|11.33
1152279000|2006-07-07 13:30:00|11.54|11.63|11|11.04|35800|11.04
1152538200|2006-07-10 13:30:00|11.19|11.52|10.5|10.5|60400|10.5
1152624600|2006-07-11 13:30:00|10.5|10.52|9.77|9.89|58500|9.89
1152711000|2006-07-12 13:30:00|10.21|10.43|9.81|10.04|49800|10.04
1152797400|2006-07-13 13:30:00|10|10.43|9.6|9.67|39400|9.67
1152883800|2006-07-14 13:30:00|9.63|9.9|9.01|9.04|53800|9.04
1153143000|2006-07-17 13:30:00|8.5|8.95|8.5|8.7|39200|8.7
1153229400|2006-07-18 13:30:00|8.7|9.64|8.65|9.24|42600|9.24
1153315800|2006-07-19 13:30:00|9.01|9.85|9.01|9.4|64900|9.4
1153402200|2006-07-20 13:30:00|9.6|10.62|9.6|10.15|40800|10.15
1153488600|2006-07-21 13:30:00|10.34|11.5|10|10.52|41200|10.52
1153747800|2006-07-24 13:30:00|10.43|11.25|10.3|10.44|78400|10.44
1153834200|2006-07-25 13:30:00|10.53|10.64|9.47|10.1|71800|10.1
1153920600|2006-07-26 13:30:00|10.16|10.66|10.16|10.41|40200|10.41
1154007000|2006-07-27 13:30:00|8.48|8.65|7.84|8.25|489300|8.25
1154093400|2006-07-28 13:30:00|8.35|8.35|8.16|8.29|91000|8.29
1154352600|2006-07-31 13:30:00|8.25|8.4|7.9|8.06|108500|8.06
1154439000|2006-08-01 13:30:00|8.05|8.05|7.55|7.7|77300|7.7
1154525400|2006-08-02 13:30:00|8.24|8.24|7.8|7.87|77500|7.87
1154611800|2006-08-03 13:30:00|7.9|8.11|7.77|7.93|68900|7.93
1154698200|2006-08-04 13:30:00|8.04|8.2|7.73|7.75|43400|7.75
1154957400|2006-08-07 13:30:00|7.82|7.91|7.55|7.7|64800|7.7
1155043800|2006-08-08 13:30:00|7.5|7.85|7.5|7.66|79200|7.66
1155130200|2006-08-09 13:30:00|7.55|7.55|7.01|7.23|88300|7.23
1155216600|2006-08-10 13:30:00|7.24|8.31|7.21|7.9|95100|7.9
1155303000|2006-08-11 13:30:00|8.35|8.39|7.73|7.73|61100|7.73
1155562200|2006-08-14 13:30:00|7.66|7.99|7.31|7.36|31400|7.36
1155648600|2006-08-15 13:30:00|7.32|7.69|7.23|7.57|38100|7.57
1155735000|2006-08-16 13:30:00|7.75|7.9|7.33|7.41|60400|7.41
1155821400|2006-08-17 13:30:00|7.73|7.89|7.32|7.47|54300|7.47
1155907800|2006-08-18 13:30:00|7.47|7.72|7.42|7.7|33900|7.7
1156167000|2006-08-21 13:30:00|7.59|7.88|7.32|7.36|51700|7.36
1156253400|2006-08-22 13:30:00|7.47|7.85|7.21|7.31|49900|7.31
1156339800|2006-08-23 13:30:00|7.3|7.61|7.26|7.43|23800|7.43
1156426200|2006-08-24 13:30:00|7.51|7.51|7.27|7.47|15500|7.47
1156512600|2006-08-25 13:30:00|7.6|7.71|7.46|7.56|21600|7.56
1156771800|2006-08-28 13:30:00|7.5|7.66|7.15|7.28|70300|7.28
1156858200|2006-08-29 13:30:00|7.28|7.59|7.23|7.46|43500|7.46
1156944600|2006-08-30 13:30:00|7.44|7.47|7.31|7.32|18700|7.32
1157031000|2006-08-31 13:30:00|7.29|7.48|7.27|7.41|10700|7.41
1157117400|2006-09-01 13:30:00|7.3|7.47|7.3|7.36|14300|7.36
1157463000|2006-09-05 13:30:00|7.35|7.35|7.15|7.15|30600|7.15
1157549400|2006-09-06 13:30:00|7.21|7.41|6.5|7.16|100800|7.16
1157635800|2006-09-07 13:30:00|7.07|7.15|6.94|7.15|72200|7.15
1157722200|2006-09-08 13:30:00|7.25|7.39|7.18|7.2|68200|7.2
1157981400|2006-09-11 13:30:00|7.08|7.17|6.86|7.12|35000|7.12
1158067800|2006-09-12 13:30:00|7.1|7.36|6.51|7.31|56200|7.31
1158154200|2006-09-13 13:30:00|7.3|7.41|7.21|7.27|27800|7.27
1158240600|2006-09-14 13:30:00|7.25|7.35|7.15|7.28|17200|7.28
1158327000|2006-09-15 13:30:00|7.29|7.3|7.03|7.15|25500|7.15
1158586200|2006-09-18 13:30:00|7.09|7.16|6.81|6.81|21700|6.81
1158672600|2006-09-19 13:30:00|6.76|7.13|6.75|6.88|42400|6.88
1158759000|2006-09-20 13:30:00|6.8|7.06|6.76|7|62900|7
1158845400|2006-09-21 13:30:00|6.9|7.03|6.85|6.93|85500|6.93
1158931800|2006-09-22 13:30:00|6.88|7.43|6.88|7.25|23800|7.25
1159191000|2006-09-25 13:30:00|7.08|7.08|6.82|6.91|29600|6.91
1159277400|2006-09-26 13:30:00|6.85|7.36|6.85|7.32|58800|7.32
1159363800|2006-09-27 13:30:00|7.23|7.23|6.99|7.06|33900|7.06
1159450200|2006-09-28 13:30:00|7.49|7.49|7.27|7.49|27900|7.49
1159536600|2006-09-29 13:30:00|7.17|7.9|7.17|7.74|45100|7.74
1159795800|2006-10-02 13:30:00|8.47|8.47|7.61|7.78|40600|7.78
1159882200|2006-10-03 13:30:00|7.96|7.96|7.4|7.51|65100|7.51
1159968600|2006-10-04 13:30:00|7.72|7.8|7.34|7.65|49800|7.65
1160055000|2006-10-05 13:30:00|7.94|7.94|7.5|7.71|47200|7.71
1160141400|2006-10-06 13:30:00|7.78|8.15|7.72|8.1|79200|8.1
1160400600|2006-10-09 13:30:00|8.01|8.55|8.01|8.48|93300|8.48
1160487000|2006-10-10 13:30:00|8.59|8.59|8.35|8.39|32700|8.39
1160573400|2006-10-11 13:30:00|8.6|8.6|7.98|8|33200|8
1160659800|2006-10-12 13:30:00|8.02|8.1|8|8.09|80100|8.09
1160746200|2006-10-13 13:30:00|8.06|8.14|8|8.1|39300|8.1
1161005400|2006-10-16 13:30:00|8.05|8.1|7.94|8.1|67000|8.1
1161091800|2006-10-17 13:30:00|7.86|8.15|7.85|8.15|9600|8.15
1161178200|2006-10-18 13:30:00|7.91|8.2|7.91|8.16|33400|8.16
1161264600|2006-10-19 13:30:00|8.1|8.13|8.02|8.13|30400|8.13
1161351000|2006-10-20 13:30:00|7.75|8|7.51|7.86|78200|7.86
1161610200|2006-10-23 13:30:00|7.78|7.78|7.11|7.47|67700|7.47
1161696600|2006-10-24 13:30:00|7.34|7.7|7.25|7.39|28700|7.39
1161783000|2006-10-25 13:30:00|7.26|7.48|7.26|7.43|2600|7.43
1161869400|2006-10-26 13:30:00|7.3|7.42|7|7.17|24700|7.17
1161955800|2006-10-27 13:30:00|7.16|7.48|7.16|7.4|30400|7.4
1162218600|2006-10-30 14:30:00|7.34|7.5|7.2|7.35|15600|7.35
1162305000|2006-10-31 14:30:00|7.2|7.59|7.2|7.57|16800|7.57
1162391400|2006-11-01 14:30:00|7.39|7.52|7.31|7.37|10300|7.37
1162477800|2006-11-02 14:30:00|7.55|7.55|7.16|7.24|17400|7.24
1162564200|2006-11-03 14:30:00|7.17|7.35|7.14|7.25|8000|7.25
1162823400|2006-11-06 14:30:00|7.2|7.37|6.95|7.03|14900|7.03
1162909800|2006-11-07 14:30:00|7|7.09|6.93|6.95|20600|6.95
1162996200|2006-11-08 14:30:00|6.8|7.24|6.75|6.9|49200|6.9
1163082600|2006-11-09 14:30:00|6.85|7|6.76|6.76|27900|6.76
1163169000|2006-11-10 14:30:00|6.75|6.79|5.68|6.1|82600|6.1
1163428200|2006-11-13 14:30:00|6.25|6.27|5.54|5.6|89200|5.6
1163514600|2006-11-14 14:30:00|5.49|6.2|5.12|6.1|76700|6.1
1163601000|2006-11-15 14:30:00|6|6.95|6|6.33|33100|6.33
1163687400|2006-11-16 14:30:00|6.22|6.39|6.2|6.34|21700|6.34
1163773800|2006-11-17 14:30:00|6.22|6.36|6.2|6.26|33100|6.26
1164033000|2006-11-20 14:30:00|6.24|6.35|6.2|6.2|23500|6.2
1164119400|2006-11-21 14:30:00|6.2|6.31|6.2|6.27|33200|6.27
1164205800|2006-11-22 14:30:00|6.23|6.26|6|6.26|13500|6.26
1164378600|2006-11-24 14:30:00|6.5|6.5|6.37|6.37|7500|6.37
1164637800|2006-11-27 14:30:00|6.3|6.47|6.24|6.28|6300|6.28
1164724200|2006-11-28 14:30:00|6.12|6.2|6.1|6.1|20700|6.1
1164810600|2006-11-29 14:30:00|6.1|6.1|6.05|6.08|2200|6.08
1164897000|2006-11-30 14:30:00|6|6.04|5.77|5.8|24600|5.8
1164983400|2006-12-01 14:30:00|5.95|6.11|5.75|6.06|22300|6.06
1165242600|2006-12-04 14:30:00|5.75|6.14|5.75|6.14|26400|6.14
1165329000|2006-12-05 14:30:00|5.92|6.06|5.92|6.06|14300|6.06
1165415400|2006-12-06 14:30:00|6.1|6.1|6|6.09|12900|6.09
1165501800|2006-12-07 14:30:00|6|6.05|5.81|6.03|30700|6.03
1165588200|2006-12-08 14:30:00|5.98|6.05|5.85|6|41600|6
1165847400|2006-12-11 14:30:00|6|6.01|5.75|5.75|27800|5.75
1165933800|2006-12-12 14:30:00|5.75|5.75|5.33|5.37|31700|5.37
1166020200|2006-12-13 14:30:00|5.35|5.61|5.35|5.38|40500|5.38
1166106600|2006-12-14 14:30:00|5.76|5.76|5.33|5.37|32500|5.37
1166193000|2006-12-15 14:30:00|5.42|5.51|5.35|5.5|12200|5.5
1166452200|2006-12-18 14:30:00|5.51|6.13|5.49|6.03|25700|6.03
1166538600|2006-12-19 14:30:00|6.02|6.12|5.98|6.08|34700|6.08
1166625000|2006-12-20 14:30:00|6.1|6.89|6.06|6.55|78500|6.55
1166711400|2006-12-21 14:30:00|6.71|6.8|6.17|6.37|41700|6.37
1166797800|2006-12-22 14:30:00|6.4|6.4|6.18|6.24|13400|6.24
1167143400|2006-12-26 14:30:00|6.29|6.29|5.85|5.99|25300|5.99
1167229800|2006-12-27 14:30:00|6.18|6.24|6.07|6.19|8700|6.19
1167316200|2006-12-28 14:30:00|6.2|6.22|6.02|6.05|13900|6.05
1167402600|2006-12-29 14:30:00|6.03|6.06|5.75|5.87|27600|5.87
1167834600|2007-01-03 14:30:00|6.25|6.48|5.75|5.76|11700|5.76
1167921000|2007-01-04 14:30:00|5.73|6|5.62|6|16400|6
1168007400|2007-01-05 14:30:00|6.05|6.16|6.05|6.15|2900|6.15
1168266600|2007-01-08 14:30:00|6.18|6.68|6.18|6.58|52900|6.58
1168353000|2007-01-09 14:30:00|6.74|6.79|6.6|6.7|17500|6.7
1168439400|2007-01-10 14:30:00|6.7|6.7|6.67|6.7|10600|6.7
1168525800|2007-01-11 14:30:00|6.7|6.8|6.65|6.8|36900|6.8
1168612200|2007-01-12 14:30:00|6.8|6.97|6.71|6.95|4400|6.95
1168957800|2007-01-16 14:30:00|6.96|6.97|6.9|6.97|13500|6.97
1169044200|2007-01-17 14:30:00|7|7|6.8|6.96|20500|6.96
1169130600|2007-01-18 14:30:00|6.95|7.31|6.92|7.21|10500|7.21
1169217000|2007-01-19 14:30:00|7.23|8|7.23|8|31400|8
1169476200|2007-01-22 14:30:00|8|8.25|7.76|8.21|27400|8.21
1169562600|2007-01-23 14:30:00|8.25|9.4|7.6|9.32|69600|9.32
1169649000|2007-01-24 14:30:00|9.32|9.38|8.43|8.43|75300|8.43
1169735400|2007-01-25 14:30:00|8.51|8.51|6.75|7.37|64400|7.37
1169821800|2007-01-26 14:30:00|7.57|7.63|6.96|6.98|33300|6.98
1170081000|2007-01-29 14:30:00|6.98|7.28|6.9|7.23|20000|7.23
1170167400|2007-01-30 14:30:00|7.3|7.81|7.2|7.8|16200|7.8
1170253800|2007-01-31 14:30:00|7.98|7.98|7.7|7.83|19400|7.83
1170340200|2007-02-01 14:30:00|8.08|8.08|7.65|7.75|7700|7.75
1170426600|2007-02-02 14:30:00|8.02|8.02|7.7|8|2900|8
1170685800|2007-02-05 14:30:00|7.94|7.99|7.66|7.66|8600|7.66
1170772200|2007-02-06 14:30:00|7.7|8.17|7.7|7.95|22500|7.95
1170858600|2007-02-07 14:30:00|8.07|8.07|8|8|14300|8
1170945000|2007-02-08 14:30:00|7.98|8.09|7.92|8.01|14500|8.01
1171031400|2007-02-09 14:30:00|7.96|8.19|7.96|8.05|15800|8.05
1171290600|2007-02-12 14:30:00|8|8.04|7.96|7.98|11600|7.98
1171377000|2007-02-13 14:30:00|7.57|8.02|7.57|7.87|11400|7.87
1171463400|2007-02-14 14:30:00|8|8.01|7.75|8|15400|8
1171549800|2007-02-15 14:30:00|7.51|8.12|7.26|8.12|29100|8.12
1171636200|2007-02-16 14:30:00|8.09|8.15|8.01|8.05|11000|8.05
1171981800|2007-02-20 14:30:00|8.09|8.12|8.01|8.01|2400|8.01
1172068200|2007-02-21 14:30:00|8|8.08|7.75|7.82|17500|7.82
1172154600|2007-02-22 14:30:00|7.63|7.79|7.21|7.27|23400|7.27
1172241000|2007-02-23 14:30:00|7.21|7.44|7.2|7.27|21100|7.27
1172500200|2007-02-26 14:30:00|7.22|7.26|7.18|7.24|8300|7.24
1172586600|2007-02-27 14:30:00|7.24|7.35|7.06|7.2|12000|7.2
1172673000|2007-02-28 14:30:00|7.1|7.46|7.1|7.41|5000|7.41
1172759400|2007-03-01 14:30:00|7.33|7.48|7.3|7.35|7900|7.35
1172845800|2007-03-02 14:30:00|7.3|7.3|7|7|7200|7
1173105000|2007-03-05 14:30:00|6.9|6.91|6.18|6.56|19900|6.56
1173191400|2007-03-06 14:30:00|6.54|7|6.5|6.95|1900|6.95
1173277800|2007-03-07 14:30:00|7.09|7.09|6.76|6.8|3200|6.8
1173364200|2007-03-08 14:30:00|7.04|7.09|6.86|7.09|1300|7.09
1173450600|2007-03-09 14:30:00|7.08|7.29|7.08|7.29|6100|7.29
1173706200|2007-03-12 13:30:00|7.22|7.22|6.74|7.07|6900|7.07
1173792600|2007-03-13 13:30:00|7.06|7.07|6.74|6.74|10500|6.74
1173879000|2007-03-14 13:30:00|6.74|6.74|6.74|6.74|100|6.74
1173965400|2007-03-15 13:30:00|6.75|6.9|6.57|6.9|16200|6.9
1174051800|2007-03-16 13:30:00|6.75|7|6.75|7|6200|7
1174311000|2007-03-19 13:30:00|7.05|7.1|6.87|7.05|4600|7.05
1174397400|2007-03-20 13:30:00|7.04|7.05|7|7|3500|7
1174483800|2007-03-21 13:30:00|7|7|6.5|6.9|28400|6.9
1174570200|2007-03-22 13:30:00|6.74|6.87|6.6|6.65|18600|6.65
1174656600|2007-03-23 13:30:00|6.3|6.97|6.3|6.93|14400|6.93
1174915800|2007-03-26 13:30:00|6.9|7.15|6.68|6.9|15200|6.9
1175002200|2007-03-27 13:30:00|6.61|6.9|6.61|6.8|7600|6.8
1175088600|2007-03-28 13:30:00|6.77|6.99|6.75|6.79|2100|6.79
1175175000|2007-03-29 13:30:00|6.74|6.81|6.58|6.81|63100|6.81
1175261400|2007-03-30 13:30:00|6.71|6.71|5.93|6.47|14600|6.47
1175520600|2007-04-02 13:30:00|6.37|6.56|6.02|6.15|9300|6.15
1175607000|2007-04-03 13:30:00|6.15|6.41|6.15|6.25|5700|6.25
1175693400|2007-04-04 13:30:00|6.41|6.7|6.31|6.62|20600|6.62
1175779800|2007-04-05 13:30:00|6.74|6.81|6.48|6.81|9200|6.81
1176125400|2007-04-09 13:30:00|6.63|7.27|6.61|7.15|22000|7.15
1176211800|2007-04-10 13:30:00|7.05|7.4|7.05|7.4|11100|7.4
1176298200|2007-04-11 13:30:00|7.38|7.39|7.29|7.31|8100|7.31
1176384600|2007-04-12 13:30:00|7.48|7.49|7.25|7.25|16700|7.25
1176471000|2007-04-13 13:30:00|7.43|7.43|6.83|6.88|5300|6.88
1176730200|2007-04-16 13:30:00|7.03|7.05|6.73|7.05|49600|7.05
1176816600|2007-04-17 13:30:00|7.01|7.8|7.01|7.51|81500|7.51
1176903000|2007-04-18 13:30:00|7.6|7.6|7.2|7.2|19000|7.2
1176989400|2007-04-19 13:30:00|7.2|7.2|6.52|6.57|59900|6.57
1177075800|2007-04-20 13:30:00|6.74|6.85|6.41|6.76|37100|6.76
1177335000|2007-04-23 13:30:00|6.62|6.83|6.59|6.65|7800|6.65
1177421400|2007-04-24 13:30:00|6.65|6.77|6.5|6.5|10700|6.5
1177507800|2007-04-25 13:30:00|6.56|6.57|6.11|6.57|30600|6.57
1177594200|2007-04-26 13:30:00|6.53|6.67|6.34|6.49|30400|6.49
1177680600|2007-04-27 13:30:00|6.36|6.55|6.22|6.23|10600|6.23
1177939800|2007-04-30 13:30:00|6.21|6.75|6.21|6.4|18100|6.4
1178026200|2007-05-01 13:30:00|6.48|6.74|6.4|6.41|4500|6.41
1178112600|2007-05-02 13:30:00|6.31|6.41|6.27|6.4|18900|6.4
1178199000|2007-05-03 13:30:00|6.41|6.6|6.4|6.45|4400|6.45
1178285400|2007-05-04 13:30:00|6.41|6.51|6.33|6.48|6100|6.48
1178544600|2007-05-07 13:30:00|6.65|6.76|6.52|6.6|21300|6.6
1178631000|2007-05-08 13:30:00|6.53|6.6|6.23|6.44|13200|6.44
1178717400|2007-05-09 13:30:00|6.42|6.52|6.39|6.52|3900|6.52
1178803800|2007-05-10 13:30:00|6.36|6.5|6.29|6.46|7300|6.46
1178890200|2007-05-11 13:30:00|6.6|6.6|6.5|6.5|25700|6.5
1179149400|2007-05-14 13:30:00|6.99|6.99|6.5|6.55|22700|6.55
1179235800|2007-05-15 13:30:00|6.55|6.55|6.3|6.3|11200|6.3
1179322200|2007-05-16 13:30:00|6.39|6.39|6.2|6.21|5700|6.21
1179408600|2007-05-17 13:30:00|6.22|6.22|6.2|6.2|1500|6.2
1179495000|2007-05-18 13:30:00|6.2|6.28|6.19|6.28|6100|6.28
1179754200|2007-05-21 13:30:00|6.2|6.24|6|6|7100|6
1179840600|2007-05-22 13:30:00|6.22|8.85|6.2|6.84|321600|6.84
1179927000|2007-05-23 13:30:00|7.25|7.54|6.86|7.08|95800|7.08
1180013400|2007-05-24 13:30:00|7.1|7.1|6.46|6.53|30400|6.53
1180099800|2007-05-25 13:30:00|6.42|6.49|6.4|6.4|21600|6.4
1180445400|2007-05-29 13:30:00|6.32|6.39|6.26|6.36|12000|6.36
1180531800|2007-05-30 13:30:00|6.29|6.75|6.16|6.45|35300|6.45
1180618200|2007-05-31 13:30:00|6.23|6.74|6.23|6.55|17100|6.55
1180704600|2007-06-01 13:30:00|6.59|6.9|6.59|6.77|12900|6.77
1180963800|2007-06-04 13:30:00|6.49|6.78|6.29|6.72|11100|6.72
1181050200|2007-06-05 13:30:00|6.61|6.85|6.3|6.7|42200|6.7
1181136600|2007-06-06 13:30:00|6.61|6.61|6.45|6.46|3000|6.46
1181223000|2007-06-07 13:30:00|6.62|6.65|6.29|6.63|3100|6.63
1181309400|2007-06-08 13:30:00|6.41|6.7|6.26|6.3|14300|6.3
1181568600|2007-06-11 13:30:00|6.47|6.47|6.25|6.26|7100|6.26
1181655000|2007-06-12 13:30:00|6.27|6.36|6.2|6.21|7900|6.21
1181741400|2007-06-13 13:30:00|6.39|6.4|6.15|6.25|26900|6.25
1181827800|2007-06-14 13:30:00|6.3|6.3|5.93|6|15800|6
1181914200|2007-06-15 13:30:00|6|6.05|5.9|6|3300|6
1182173400|2007-06-18 13:30:00|5.95|6.05|5.9|5.9|9500|5.9
1182259800|2007-06-19 13:30:00|5.9|5.94|5.75|5.9|13300|5.9
1182346200|2007-06-20 13:30:00|5.85|6.3|5.8|6.04|12600|6.04
1182432600|2007-06-21 13:30:00|6.1|6.22|6.05|6.07|13700|6.07
1182519000|2007-06-22 13:30:00|6.04|6.12|5.97|5.98|10600|5.98
1182778200|2007-06-25 13:30:00|5.97|6|5.75|5.75|13000|5.75
1182864600|2007-06-26 13:30:00|5.75|5.99|5.67|5.88|16000|5.88
1182951000|2007-06-27 13:30:00|5.75|5.82|5.72|5.76|5100|5.76
1183037400|2007-06-28 13:30:00|5.92|6.31|5.84|6.31|18500|6.31
1183123800|2007-06-29 13:30:00|6.49|6.73|6.25|6.7|14500|6.7
1183383000|2007-07-02 13:30:00|6.6|6.86|6.5|6.85|13800|6.85
1183469400|2007-07-03 13:30:00|6.75|6.89|6.74|6.89|9900|6.89
1183642200|2007-07-05 13:30:00|6.72|7.01|6.72|6.97|12700|6.97
1183728600|2007-07-06 13:30:00|6.86|7.07|6.86|7.01|16900|7.01
1183987800|2007-07-09 13:30:00|6.91|7.68|6.91|7.5|35600|7.5
1184074200|2007-07-10 13:30:00|7.41|7.85|7.1|7.3|20000|7.3
1184160600|2007-07-11 13:30:00|7.39|7.57|7.26|7.57|23100|7.57
1184247000|2007-07-12 13:30:00|7.52|8|7.49|8|26800|8
1184333400|2007-07-13 13:30:00|7.9|7.96|7.51|7.58|17100|7.58
1184592600|2007-07-16 13:30:00|7.7|7.7|7.29|7.3|11500|7.3
1184679000|2007-07-17 13:30:00|7.25|7.35|7.2|7.27|9900|7.27
1184765400|2007-07-18 13:30:00|7.35|7.35|6.82|6.86|25100|6.86
1184851800|2007-07-19 13:30:00|6.86|6.89|6.7|6.85|13800|6.85
1184938200|2007-07-20 13:30:00|7.03|7.03|6.51|6.7|13500|6.7
1185197400|2007-07-23 13:30:00|6.65|7.14|6.6|6.7|14100|6.7
1185283800|2007-07-24 13:30:00|7.01|7.03|6.7|6.7|7700|6.7
1185370200|2007-07-25 13:30:00|6.8|7|6.75|6.86|8900|6.86
1185456600|2007-07-26 13:30:00|6.85|6.85|6.57|6.71|17100|6.71
1185543000|2007-07-27 13:30:00|6.57|6.98|6.57|6.8|5800|6.8
1185802200|2007-07-30 13:30:00|6.74|6.95|6.59|6.7|9200|6.7
1185888600|2007-07-31 13:30:00|6.65|6.82|6.57|6.64|10200|6.64
1185975000|2007-08-01 13:30:00|6.64|6.78|6.18|6.18|14500|6.18
1186061400|2007-08-02 13:30:00|6.08|6.59|6.08|6.51|7400|6.51
1186147800|2007-08-03 13:30:00|6.16|6.44|6.14|6.2|7700|6.2
1186407000|2007-08-06 13:30:00|6.1|6.26|6|6.13|14500|6.13
1186493400|2007-08-07 13:30:00|6.2|6.42|6.05|6.19|3500|6.19
1186579800|2007-08-08 13:30:00|6.19|6.5|6.19|6.3|2500|6.3
1186666200|2007-08-09 13:30:00|6.19|6.23|6.04|6.23|3700|6.23
1186752600|2007-08-10 13:30:00|6.04|6.11|6.04|6.04|2300|6.04
1187011800|2007-08-13 13:30:00|6.17|6.17|5.8|6|5900|6
1187098200|2007-08-14 13:30:00|5.93|6|5.81|5.81|3800|5.81
1187184600|2007-08-15 13:30:00|5.8|5.8|5.62|5.8|19500|5.8
1187271000|2007-08-16 13:30:00|5.7|5.73|4.6|5|40200|5
1187357400|2007-08-17 13:30:00|5|5.5|4.72|5.48|26900|5.48
1187616600|2007-08-20 13:30:00|5.45|5.6|5.41|5.52|5700|5.52
1187703000|2007-08-21 13:30:00|5.54|5.6|5.5|5.59|1300|5.59
1187789400|2007-08-22 13:30:00|5.58|5.78|5.58|5.74|2300|5.74
1187875800|2007-08-23 13:30:00|5.78|5.78|5.45|5.45|4500|5.45
1187962200|2007-08-24 13:30:00|5.32|5.8|5.2|5.21|15600|5.21
1188221400|2007-08-27 13:30:00|5.22|5.44|4.9|5|17400|5
1188307800|2007-08-28 13:30:00|4.9|5.21|4.9|4.98|8800|4.98
1188394200|2007-08-29 13:30:00|4.98|5.23|4.95|5.05|15900|5.05
1188480600|2007-08-30 13:30:00|5.15|5.5|4.92|5.5|9800|5.5
1188567000|2007-08-31 13:30:00|5.55|6.53|5.55|6.35|17700|6.35
1188912600|2007-09-04 13:30:00|6.27|7.15|6|6.37|32200|6.37
1188999000|2007-09-05 13:30:00|6.28|6.28|6|6.05|8700|6.05
1189085400|2007-09-06 13:30:00|5.95|6.32|5.93|6.09|15400|6.09
1189171800|2007-09-07 13:30:00|5.93|6.43|5.88|6.26|14000|6.26
1189431000|2007-09-10 13:30:00|6.43|6.49|5.88|6.25|11300|6.25
1189517400|2007-09-11 13:30:00|6.06|6.42|6.02|6.28|5900|6.28
1189603800|2007-09-12 13:30:00|6.5|6.68|6.16|6.35|13100|6.35
1189690200|2007-09-13 13:30:00|6.46|6.46|6.25|6.4|12300|6.4
1189776600|2007-09-14 13:30:00|6.39|6.4|6.16|6.31|8000|6.31
1190035800|2007-09-17 13:30:00|6.39|6.39|6.09|6.09|9500|6.09
1190122200|2007-09-18 13:30:00|6.11|6.39|6.1|6.23|7800|6.23
1190208600|2007-09-19 13:30:00|6.12|6.35|5.65|5.96|38700|5.96
1190295000|2007-09-20 13:30:00|5.92|6.02|5.77|5.81|27700|5.81
1190381400|2007-09-21 13:30:00|5.88|6.04|5.81|5.97|13400|5.97
1190640600|2007-09-24 13:30:00|5.93|5.94|5.89|5.9|13300|5.9
1190727000|2007-09-25 13:30:00|5.83|5.98|5.81|5.98|2300|5.98
1190813400|2007-09-26 13:30:00|6|6|5.76|5.78|16400|5.78
1190899800|2007-09-27 13:30:00|5.8|5.92|5.75|5.75|8300|5.75
1190986200|2007-09-28 13:30:00|5.71|5.92|5.71|5.74|1700|5.74
1191245400|2007-10-01 13:30:00|5.69|5.98|5.66|5.74|16200|5.74
1191331800|2007-10-02 13:30:00|5.98|5.98|5.75|5.75|7600|5.75
1191418200|2007-10-03 13:30:00|5.79|5.99|5.75|5.88|7700|5.88
1191504600|2007-10-04 13:30:00|6|6.15|5.98|6.15|2200|6.15
1191591000|2007-10-05 13:30:00|6.1|6.62|6.1|6.11|8900|6.11
1191850200|2007-10-08 13:30:00|6.48|6.48|6.48|6.48|100|6.48
1191936600|2007-10-09 13:30:00|6.18|6.3|6.18|6.3|7300|6.3
1192023000|2007-10-10 13:30:00|6.15|6.15|5.94|6.01|3500|6.01
1192109400|2007-10-11 13:30:00|5.99|6.4|5.99|6.04|3900|6.04
1192195800|2007-10-12 13:30:00|5.91|6.25|5.91|6.25|4400|6.25
1192455000|2007-10-15 13:30:00|6.11|6.3|6|6.3|11000|6.3
1192541400|2007-10-16 13:30:00|5.83|6.09|5.83|6|17700|6
1192627800|2007-10-17 13:30:00|5.85|5.92|5.85|5.92|1400|5.92
1192714200|2007-10-18 13:30:00|5.99|6|5.86|5.86|2000|5.86
1192800600|2007-10-19 13:30:00|6|6|5.87|5.87|6300|5.87
1193059800|2007-10-22 13:30:00|6|6.15|6|6.15|1600|6.15
1193146200|2007-10-23 13:30:00|5.88|6.09|5.88|6.09|200|6.09
1193232600|2007-10-24 13:30:00|6|6|5.84|5.95|14900|5.95
1193319000|2007-10-25 13:30:00|6|6|5.82|5.97|10400|5.97
1193405400|2007-10-26 13:30:00|5.85|6|5.82|6|5100|6
1193664600|2007-10-29 13:30:00|6|6|5.9|5.95|3700|5.95
1193751000|2007-10-30 13:30:00|5.86|6.01|5.6|5.64|45300|5.64
1193837400|2007-10-31 13:30:00|5.64|5.7|5.6|5.7|16600|5.7
1193923800|2007-11-01 13:30:00|5.71|5.71|5.46|5.46|15400|5.46
1194010200|2007-11-02 13:30:00|5.7|5.7|5.15|5.16|15600|5.16
1194273000|2007-11-05 14:30:00|5.28|5.5|4.77|5.23|17400|5.23
1194359400|2007-11-06 14:30:00|5.44|5.44|4.95|5|16500|5
1194445800|2007-11-07 14:30:00|5.27|5.27|5.15|5.16|9200|5.16
1194532200|2007-11-08 14:30:00|5.11|5.37|5.02|5.32|21300|5.32
1194618600|2007-11-09 14:30:00|5.48|5.61|5.41|5.61|14400|5.61
1194877800|2007-11-12 14:30:00|5.75|5.8|5.47|5.6|10100|5.6
1194964200|2007-11-13 14:30:00|6|6|4.75|4.86|26600|4.86
1195050600|2007-11-14 14:30:00|4.81|5.34|4.77|4.9|38500|4.9
1195137000|2007-11-15 14:30:00|4.9|5.22|4.5|5.22|16300|5.22
1195223400|2007-11-16 14:30:00|5.02|5.34|4.89|4.89|6200|4.89
1195482600|2007-11-19 14:30:00|5.58|5.58|4.8|4.8|23600|4.8
1195569000|2007-11-20 14:30:00|4.83|5.19|4.8|4.87|10000|4.87
1195655400|2007-11-21 14:30:00|4.8|4.8|4.6|4.67|17200|4.67
1195828200|2007-11-23 14:30:00|4.65|4.65|4.55|4.6|7900|4.6
1196087400|2007-11-26 14:30:00|4.66|5.19|4.45|5.14|20800|5.14
1196173800|2007-11-27 14:30:00|5.05|5.05|4.45|4.81|32700|4.81
1196260200|2007-11-28 14:30:00|4.7|4.85|4.58|4.67|24100|4.67
1196346600|2007-11-29 14:30:00|4.8|4.8|4.25|4.4|21000|4.4
1196433000|2007-11-30 14:30:00|4.46|4.65|4.4|4.65|47900|4.65
1196692200|2007-12-03 14:30:00|4.68|4.75|4.66|4.73|1700|4.73
1196778600|2007-12-04 14:30:00|4.74|4.82|4.63|4.63|3000|4.63
1196865000|2007-12-05 14:30:00|4.75|4.75|4.4|4.42|13300|4.42
1196951400|2007-12-06 14:30:00|4.79|4.8|4.47|4.73|4800|4.73
1197037800|2007-12-07 14:30:00|4.76|4.99|4.76|4.85|8300|4.85
1197297000|2007-12-10 14:30:00|4.89|5|4.85|4.95|31400|4.95
1197383400|2007-12-11 14:30:00|4.98|4.99|4.9|4.97|8100|4.97
1197469800|2007-12-12 14:30:00|4.95|4.95|4.9|4.9|15100|4.9
1197556200|2007-12-13 14:30:00|4.85|5.37|4.84|5.11|56000|5.11
1197642600|2007-12-14 14:30:00|5.15|5.55|5.15|5.34|15500|5.34
1197901800|2007-12-17 14:30:00|5.48|5.48|4.77|4.86|17700|4.86
1197988200|2007-12-18 14:30:00|4.94|4.94|4.37|4.54|28700|4.54
1198074600|2007-12-19 14:30:00|4.64|4.93|4.4|4.42|23400|4.42
1198161000|2007-12-20 14:30:00|4.99|5.02|4.44|4.45|33800|4.45
1198247400|2007-12-21 14:30:00|4.65|4.71|4.45|4.55|18800|4.55
1198506600|2007-12-24 14:30:00|4.88|4.9|4.67|4.85|7600|4.85
1198679400|2007-12-26 14:30:00|4.75|4.96|4.66|4.96|22700|4.96
1198765800|2007-12-27 14:30:00|4.9|5|4.78|4.91|20500|4.91
1198852200|2007-12-28 14:30:00|4.9|5.09|4.72|4.92|25600|4.92
1199111400|2007-12-31 14:30:00|4.8|4.91|4.72|4.8|67100|4.8
1199284200|2008-01-02 14:30:00|4.81|4.99|4.8|4.8|8000|4.8
1199370600|2008-01-03 14:30:00|4.8|4.8|4.65|4.74|12200|4.74
1199457000|2008-01-04 14:30:00|4.62|4.77|4.45|4.45|10200|4.45
1199716200|2008-01-07 14:30:00|4.47|4.75|4.4|4.55|11600|4.55
1199802600|2008-01-08 14:30:00|4.79|4.87|4.65|4.75|25200|4.75
1199889000|2008-01-09 14:30:00|4.7|4.88|4.7|4.79|23800|4.79
1199975400|2008-01-10 14:30:00|4.87|4.87|4.74|4.87|19100|4.87
1200061800|2008-01-11 14:30:00|4.89|4.89|4.77|4.8|10400|4.8
1200321000|2008-01-14 14:30:00|4.8|4.8|4.73|4.76|15500|4.76
1200407400|2008-01-15 14:30:00|4.74|4.8|4.62|4.62|10900|4.62
1200493800|2008-01-16 14:30:00|4.55|4.72|4.55|4.69|3600|4.69
1200580200|2008-01-17 14:30:00|4.63|4.69|4.44|4.58|14300|4.58
1200666600|2008-01-18 14:30:00|4.58|4.63|4.4|4.42|10600|4.42
1201012200|2008-01-22 14:30:00|4.34|4.5|4.21|4.21|29100|4.21
1201098600|2008-01-23 14:30:00|4.23|4.26|3.7|3.96|21600|3.96
1201185000|2008-01-24 14:30:00|4|4.09|3.62|4.09|27700|4.09
1201271400|2008-01-25 14:30:00|4.07|4.08|3.93|3.93|2000|3.93
1201530600|2008-01-28 14:30:00|4.06|4.06|3.84|3.96|13400|3.96
1201617000|2008-01-29 14:30:00|4.06|4.06|3.76|3.85|16800|3.85
1201703400|2008-01-30 14:30:00|3.55|3.7|3.55|3.62|28400|3.62
1201789800|2008-01-31 14:30:00|3.64|3.65|3.59|3.61|34200|3.61
1201876200|2008-02-01 14:30:00|3.62|4.07|3.62|3.79|27300|3.79
1202135400|2008-02-04 14:30:00|3.76|3.98|3.67|3.88|4300|3.88
1202221800|2008-02-05 14:30:00|3.88|3.91|3.88|3.91|400|3.91
1202308200|2008-02-06 14:30:00|4.07|4.09|3.92|4.07|13000|4.07
1202394600|2008-02-07 14:30:00|4.06|4.4|4.06|4.38|9400|4.38
1202481000|2008-02-08 14:30:00|4.31|4.36|4.23|4.28|4700|4.28
1202740200|2008-02-11 14:30:00|4.4|4.46|4.34|4.46|12700|4.46
1202826600|2008-02-12 14:30:00|4.46|4.46|4.3|4.32|7200|4.32
1202913000|2008-02-13 14:30:00|4.46|4.74|4.38|4.68|17900|4.68
1202999400|2008-02-14 14:30:00|4.65|4.71|4.58|4.64|4000|4.64
1203085800|2008-02-15 14:30:00|4.75|4.9|4.75|4.86|8600|4.86
1203431400|2008-02-19 14:30:00|4.9|5.05|4.9|5|18200|5
1203517800|2008-02-20 14:30:00|5.02|5.05|5|5|2600|5
1203604200|2008-02-21 14:30:00|5.09|5.12|4.8|4.95|23000|4.95
1203690600|2008-02-22 14:30:00|4.9|4.91|4.75|4.81|3300|4.81
1203949800|2008-02-25 14:30:00|4.75|4.76|4.55|4.75|14600|4.75
1204036200|2008-02-26 14:30:00|4.75|4.75|4.58|4.6|3800|4.6
1204122600|2008-02-27 14:30:00|4.67|4.7|4.03|4.07|39800|4.07
1204209000|2008-02-28 14:30:00|4.27|4.3|4.15|4.15|3400|4.15
1204295400|2008-02-29 14:30:00|4.04|4.14|4.04|4.1|6800|4.1
1204554600|2008-03-03 14:30:00|4.02|4.46|4.01|4.34|24700|4.34
1204641000|2008-03-04 14:30:00|4.45|4.84|4.14|4.68|18200|4.68
1204727400|2008-03-05 14:30:00|4.73|4.79|4.68|4.73|9000|4.73
1204813800|2008-03-06 14:30:00|4.68|4.79|4.68|4.7|8000|4.7
1204900200|2008-03-07 14:30:00|4.72|4.72|4.65|4.69|8500|4.69
1205155800|2008-03-10 13:30:00|4.64|4.64|4.26|4.27|4700|4.27
1205242200|2008-03-11 13:30:00|4.29|4.42|4.12|4.21|7100|4.21
1205328600|2008-03-12 13:30:00|4.3|4.5|4.06|4.4|5300|4.4
1205415000|2008-03-13 13:30:00|4.4|4.43|4.37|4.37|4100|4.37
1205501400|2008-03-14 13:30:00|4.4|4.4|4.02|4.29|10700|4.29
1205760600|2008-03-17 13:30:00|4.23|4.3|3.91|3.99|11900|3.99
1205847000|2008-03-18 13:30:00|4|4.18|3.44|4.05|12200|4.05
1205933400|2008-03-19 13:30:00|3.87|4.47|3.87|4.36|70900|4.36
1206019800|2008-03-20 13:30:00|4.01|4.17|3.93|4|7300|4
1206365400|2008-03-24 13:30:00|3.98|4.03|3.9|3.9|15200|3.9
1206451800|2008-03-25 13:30:00|3.91|3.98|3.62|3.75|25000|3.75
1206538200|2008-03-26 13:30:00|3.86|3.9|3.31|3.6|21300|3.6
1206624600|2008-03-27 13:30:00|3.61|3.75|3.51|3.75|19100|3.75
1206711000|2008-03-28 13:30:00|3.78|3.94|3.78|3.85|10400|3.85
1206970200|2008-03-31 13:30:00|3.9|3.92|3.53|3.53|6000|3.53
1207056600|2008-04-01 13:30:00|3.88|3.88|3.16|3.2|27800|3.2
1207143000|2008-04-02 13:30:00|3.23|3.25|3|3.1|27100|3.1
1207229400|2008-04-03 13:30:00|3.2|3.44|3.18|3.44|6700|3.44
1207315800|2008-04-04 13:30:00|3.3|3.52|3.3|3.36|8400|3.36
1207575000|2008-04-07 13:30:00|3.58|3.6|3|3.06|15200|3.06
1207661400|2008-04-08 13:30:00|3.11|3.46|3.05|3.34|27700|3.34
1207747800|2008-04-09 13:30:00|3.45|3.55|3.45|3.55|4800|3.55
1207834200|2008-04-10 13:30:00|3.59|3.85|3.59|3.85|14100|3.85
1207920600|2008-04-11 13:30:00|3.72|3.91|3.72|3.9|3900|3.9
1208179800|2008-04-14 13:30:00|3.71|3.85|3.45|3.84|13100|3.84
1208266200|2008-04-15 13:30:00|3.8|3.8|3.46|3.65|12100|3.65
1208352600|2008-04-16 13:30:00|3.76|3.76|3.45|3.56|25300|3.56
1208439000|2008-04-17 13:30:00|3.92|3.92|3.46|3.48|14500|3.48
1208525400|2008-04-18 13:30:00|3.65|3.78|3.31|3.33|2500|3.33
1208784600|2008-04-21 13:30:00|3.47|3.59|3.31|3.4|6900|3.4
1208871000|2008-04-22 13:30:00|3.34|3.7|3.31|3.31|2600|3.31
1208957400|2008-04-23 13:30:00|3.33|3.55|3.29|3.29|3200|3.29
1209043800|2008-04-24 13:30:00|3.27|3.58|3.27|3.3|5100|3.3
1209130200|2008-04-25 13:30:00|3.36|3.74|3.27|3.45|17900|3.45
1209389400|2008-04-28 13:30:00|3.55|3.67|3.32|3.63|8900|3.63
1209475800|2008-04-29 13:30:00|3.54|3.55|3.44|3.5|1900|3.5
1209562200|2008-04-30 13:30:00|3.44|3.44|3.44|3.44|200|3.44
1209648600|2008-05-01 13:30:00|3.45|3.55|3.45|3.55|4700|3.55
1209735000|2008-05-02 13:30:00|3.49|3.62|3.49|3.6|4300|3.6
1209994200|2008-05-05 13:30:00|3.55|3.77|3.46|3.75|8100|3.75
1210080600|2008-05-06 13:30:00|3.9|3.9|3.65|3.78|12000|3.78
1210167000|2008-05-07 13:30:00|3.89|3.9|3.89|3.9|800|3.9
1210253400|2008-05-08 13:30:00|3.77|3.85|3.7|3.7|9100|3.7
1210339800|2008-05-09 13:30:00|3.97|4|3.9|3.9|6400|3.9
1210599000|2008-05-12 13:30:00|3.9|3.9|3.8|3.9|3900|3.9
1210685400|2008-05-13 13:30:00|3.85|3.95|3.85|3.85|700|3.85
1210771800|2008-05-14 13:30:00|3.8|3.87|3.8|3.8|5000|3.8
1210858200|2008-05-15 13:30:00|3.8|3.81|3.75|3.79|4000|3.79
1210944600|2008-05-16 13:30:00|3.95|3.95|3.65|3.65|23700|3.65
1211203800|2008-05-19 13:30:00|3.88|4|3.51|3.72|28100|3.72
1211290200|2008-05-20 13:30:00|3.78|3.78|3.66|3.66|6900|3.66
1211376600|2008-05-21 13:30:00|3.7|3.73|3.55|3.65|24500|3.65
1211463000|2008-05-22 13:30:00|3.91|3.91|3.7|3.76|1200|3.76
1211549400|2008-05-23 13:30:00|3.91|3.91|3.65|3.71|11400|3.71
1211895000|2008-05-27 13:30:00|3.86|3.92|3.55|3.56|9100|3.56
1211981400|2008-05-28 13:30:00|3.57|3.6|3.56|3.59|5300|3.59
1212067800|2008-05-29 13:30:00|3.6|3.77|3.51|3.54|10200|3.54
1212154200|2008-05-30 13:30:00|3.55|3.68|3.55|3.55|7400|3.55
1212413400|2008-06-02 13:30:00|3.55|3.6|3.55|3.55|6500|3.55
1212499800|2008-06-03 13:30:00|3.55|3.6|3.55|3.55|10900|3.55
1212586200|2008-06-04 13:30:00|3.6|3.65|3.55|3.65|11500|3.65
1212672600|2008-06-05 13:30:00|3.65|3.65|3.5|3.63|18300|3.63
1212759000|2008-06-06 13:30:00|3.57|3.59|3.5|3.5|15000|3.5
1213018200|2008-06-09 13:30:00|3.5|3.5|3.49|3.5|9500|3.5
1213104600|2008-06-10 13:30:00|3.45|3.45|3.44|3.45|3700|3.45
1213191000|2008-06-11 13:30:00|3.45|3.69|3.45|3.63|4900|3.63
1213277400|2008-06-12 13:30:00|3.54|3.56|3.45|3.45|4600|3.45
1213363800|2008-06-13 13:30:00|3.43|3.64|3.41|3.45|6400|3.45
1213623000|2008-06-16 13:30:00|3.41|3.41|3.33|3.37|8300|3.37
1213709400|2008-06-17 13:30:00|3.39|3.5|3.39|3.5|22600|3.5
1213795800|2008-06-18 13:30:00|3.46|3.52|3.36|3.49|4800|3.49
1213882200|2008-06-19 13:30:00|3.48|3.48|3.25|3.25|19100|3.25
1213968600|2008-06-20 13:30:00|3.38|3.58|3.12|3.12|23800|3.12
1214227800|2008-06-23 13:30:00|3.17|3.21|2.74|2.9|14000|2.9
1214314200|2008-06-24 13:30:00|2.95|2.98|2.82|2.83|27800|2.83
1214400600|2008-06-25 13:30:00|2.82|3.24|2.82|2.86|44700|2.86
1214487000|2008-06-26 13:30:00|2.8|3.05|2.75|3|33300|3
1214573400|2008-06-27 13:30:00|3.01|3.24|2.88|3.02|12300|3.02
1214832600|2008-06-30 13:30:00|3.1|3.1|2.81|3.03|20300|3.03
1214919000|2008-07-01 13:30:00|3|3|2.84|2.92|9800|2.92
1215005400|2008-07-02 13:30:00|2.9|2.9|2.88|2.88|3500|2.88
1215091800|2008-07-03 13:30:00|2.94|2.99|2.91|2.91|18300|2.91
1215437400|2008-07-07 13:30:00|3.03|3.09|2.91|2.91|2500|2.91
1215523800|2008-07-08 13:30:00|2.91|2.94|2.76|2.87|7400|2.87
1215610200|2008-07-09 13:30:00|2.81|2.87|2.61|2.64|15700|2.64
1215696600|2008-07-10 13:30:00|2.63|2.9|2.63|2.9|12400|2.9
1215783000|2008-07-11 13:30:00|2.85|3.03|2.85|3|16300|3
1216042200|2008-07-14 13:30:00|2.95|2.95|2.91|2.91|200|2.91
1216128600|2008-07-15 13:30:00|2.99|3.01|2.94|2.97|4700|2.97
1216215000|2008-07-16 13:30:00|2.9|2.95|2.7|2.95|16300|2.95
1216301400|2008-07-17 13:30:00|2.86|3|2.86|3|6400|3
1216387800|2008-07-18 13:30:00|2.81|2.99|2.7|2.99|2800|2.99
1216647000|2008-07-21 13:30:00|3|3|3|3|1100|3
1216733400|2008-07-22 13:30:00|3|3.09|3|3.09|2300|3.09
1216819800|2008-07-23 13:30:00|2.98|3.42|2.98|3.28|9200|3.28
1216906200|2008-07-24 13:30:00|3.16|3.16|2.9|2.9|6200|2.9
1216992600|2008-07-25 13:30:00|3|3.1|2.97|2.98|9600|2.98
1217251800|2008-07-28 13:30:00|3.23|3.46|3.1|3.37|4900|3.37
1217338200|2008-07-29 13:30:00|3.36|3.42|3.35|3.41|2400|3.41
1217424600|2008-07-30 13:30:00|3.29|3.3|2.96|3.24|6200|3.24
1217511000|2008-07-31 13:30:00|3.16|3.16|3|3|7400|3
1217597400|2008-08-01 13:30:00|3.13|3.13|3.13|3.13|500|3.13
1217856600|2008-08-04 13:30:00|3.11|3.11|3.03|3.03|5300|3.03
1217943000|2008-08-05 13:30:00|3.03|3.18|3.03|3.14|11000|3.14
1218029400|2008-08-06 13:30:00|3.04|3.04|2.85|2.94|10800|2.94
1218115800|2008-08-07 13:30:00|3|3.04|2.81|3.04|2300|3.04
1218202200|2008-08-08 13:30:00|3.04|3.04|2.82|2.91|700|2.91
1218461400|2008-08-11 13:30:00|3.08|3.08|3.04|3.04|500|3.04
1218547800|2008-08-12 13:30:00|3.02|3.02|2.8|3|3900|3
1218634200|2008-08-13 13:30:00|2.9|3|2.9|3|2400|3
1218720600|2008-08-14 13:30:00|2.93|3.05|2.76|3.05|2700|3.05
1218807000|2008-08-15 13:30:00|3|3|3|3|1000|3
1219066200|2008-08-18 13:30:00|2.94|2.96|2.85|2.96|1800|2.96
1219152600|2008-08-19 13:30:00|2.96|3.05|2.8|3.01|10700|3.01
1219239000|2008-08-20 13:30:00|3.01|3.01|3.01|3.01|0|3.01
1219325400|2008-08-21 13:30:00|2.82|3|2.64|3|40700|3
1219411800|2008-08-22 13:30:00|2.7|2.85|2.65|2.85|9100|2.85
1219671000|2008-08-25 13:30:00|2.8|2.8|2.8|2.8|300|2.8
1219757400|2008-08-26 13:30:00|2.68|2.77|2.65|2.68|7200|2.68
1219843800|2008-08-27 13:30:00|2.65|2.81|2.65|2.74|6900|2.74
1219930200|2008-08-28 13:30:00|2.65|2.68|2.58|2.61|4900|2.61
1220016600|2008-08-29 13:30:00|2.56|2.72|2.55|2.72|4800|2.72
1220362200|2008-09-02 13:30:00|2.7|2.7|2.55|2.58|6400|2.58
1220448600|2008-09-03 13:30:00|2.56|2.63|2.5|2.55|7600|2.55
1220535000|2008-09-04 13:30:00|2.55|2.7|2.55|2.67|11900|2.67
1220621400|2008-09-05 13:30:00|2.55|2.6|2.5|2.5|6800|2.5
1220880600|2008-09-08 13:30:00|2.52|2.52|2.45|2.45|14900|2.45
1220967000|2008-09-09 13:30:00|2.45|2.45|1.95|2.25|29500|2.25
1221053400|2008-09-10 13:30:00|2.22|2.34|2.22|2.23|17300|2.23
1221139800|2008-09-11 13:30:00|2.16|2.2|1.98|1.98|16900|1.98
1221226200|2008-09-12 13:30:00|2|2.05|1.88|1.92|43100|1.92
1221485400|2008-09-15 13:30:00|1.86|1.95|1.75|1.75|36400|1.75
1221571800|2008-09-16 13:30:00|1.79|2.18|1.56|2.15|45300|2.15
1221658200|2008-09-17 13:30:00|2.06|2.19|1.9|1.9|18400|1.9
1221744600|2008-09-18 13:30:00|1.95|2.15|1.9|2.13|62900|2.13
1221831000|2008-09-19 13:30:00|2.13|2.36|2.13|2.14|11800|2.14
1222090200|2008-09-22 13:30:00|2.19|2.38|2.19|2.22|19800|2.22
1222176600|2008-09-23 13:30:00|2.34|3.04|2.3|2.79|55700|2.79
1222263000|2008-09-24 13:30:00|2.79|2.95|2.55|2.55|24600|2.55
1222349400|2008-09-25 13:30:00|2.7|2.7|2.25|2.25|12200|2.25
1222435800|2008-09-26 13:30:00|2.25|2.39|2.15|2.15|18400|2.15
1222695000|2008-09-29 13:30:00|2.26|2.26|2.05|2.15|19600|2.15
1222781400|2008-09-30 13:30:00|2.06|2.15|1.95|1.95|17500|1.95
1222867800|2008-10-01 13:30:00|1.95|2.24|1.88|1.88|20000|1.88
1222954200|2008-10-02 13:30:00|1.97|2.07|1.83|1.87|20400|1.87
1223040600|2008-10-03 13:30:00|1.87|1.89|1.56|1.6|24600|1.6
1223299800|2008-10-06 13:30:00|1.56|2|1.05|1.58|24200|1.58
1223386200|2008-10-07 13:30:00|1.6|1.9|1.6|1.9|50700|1.9
1223472600|2008-10-08 13:30:00|1.75|1.75|1.65|1.69|43500|1.69
1223559000|2008-10-09 13:30:00|1.8|1.91|1.8|1.91|7300|1.91
1223645400|2008-10-10 13:30:00|1.76|1.98|1.65|1.65|18000|1.65
1223904600|2008-10-13 13:30:00|1.97|2|1.66|1.75|46900|1.75
1223991000|2008-10-14 13:30:00|1.75|1.83|1.71|1.71|8700|1.71
1224077400|2008-10-15 13:30:00|1.76|1.85|1.65|1.65|11800|1.65
1224163800|2008-10-16 13:30:00|1.7|1.73|1.65|1.65|9200|1.65
1224250200|2008-10-17 13:30:00|1.72|1.75|1.71|1.75|5500|1.75
1224509400|2008-10-20 13:30:00|1.66|1.74|1.66|1.74|2200|1.74
1224595800|2008-10-21 13:30:00|1.65|1.66|1.65|1.65|13100|1.65
1224682200|2008-10-22 13:30:00|1.66|1.68|1.65|1.65|10600|1.65
1224768600|2008-10-23 13:30:00|1.66|1.66|1.63|1.65|22900|1.65
1224855000|2008-10-24 13:30:00|1.6|1.68|1.56|1.6|9900|1.6
1225114200|2008-10-27 13:30:00|1.65|1.7|1.63|1.7|9200|1.7
1225200600|2008-10-28 13:30:00|1.65|1.79|1.65|1.75|7500|1.75
1225287000|2008-10-29 13:30:00|1.7|1.7|1.66|1.66|2100|1.66
1225373400|2008-10-30 13:30:00|1.75|1.76|1.64|1.73|8100|1.73
1225459800|2008-10-31 13:30:00|1.74|1.77|1.68|1.72|1900|1.72
1225722600|2008-11-03 14:30:00|1.72|1.72|1.72|1.72|0|1.72
1225809000|2008-11-04 14:30:00|1.67|1.67|1.54|1.55|15900|1.55
1225895400|2008-11-05 14:30:00|1.55|1.55|1.55|1.55|0|1.55
1225981800|2008-11-06 14:30:00|1.5|1.5|1.22|1.46|19300|1.46
1226068200|2008-11-07 14:30:00|1.65|1.75|1.5|1.5|13000|1.5
1226327400|2008-11-10 14:30:00|1.45|1.75|1.45|1.75|149900|1.75
1226413800|2008-11-11 14:30:00|1.69|1.7|1.52|1.58|11000|1.58
1226500200|2008-11-12 14:30:00|1.64|1.69|1.52|1.52|2500|1.52
1226586600|2008-11-13 14:30:00|1.47|1.8|1.45|1.8|12500|1.8
1226673000|2008-11-14 14:30:00|1.85|1.85|1.7|1.85|3900|1.85
1226932200|2008-11-17 14:30:00|1.78|2.19|1.78|2.15|27600|2.15
1227018600|2008-11-18 14:30:00|2.15|2.15|1.95|2.1|16600|2.1
1227105000|2008-11-19 14:30:00|2.02|2.1|1.46|1.46|13300|1.46
1227191400|2008-11-20 14:30:00|1.5|2|1.5|1.65|9700|1.65
1227277800|2008-11-21 14:30:00|1.7|1.73|1.61|1.67|9600|1.67
1227537000|2008-11-24 14:30:00|1.55|1.75|1.4|1.45|27300|1.45
1227623400|2008-11-25 14:30:00|2|2|1.8|1.93|16800|1.93
1227709800|2008-11-26 14:30:00|1.95|1.95|1.45|1.45|29200|1.45
1227882600|2008-11-28 14:30:00|1.6|1.69|1.6|1.64|12500|1.64
1228141800|2008-12-01 14:30:00|1.55|1.55|1.41|1.46|12700|1.46
1228228200|2008-12-02 14:30:00|1.5|1.57|1.5|1.5|5100|1.5
1228314600|2008-12-03 14:30:00|1.5|1.5|1.41|1.45|13800|1.45
1228401000|2008-12-04 14:30:00|1.41|1.45|1.39|1.4|3100|1.4
1228487400|2008-12-05 14:30:00|1.4|1.4|1.27|1.27|6400|1.27
1228746600|2008-12-08 14:30:00|1.3|1.49|1.3|1.49|1600|1.49
1228833000|2008-12-09 14:30:00|1.4|1.4|1.39|1.39|1000|1.39
1228919400|2008-12-10 14:30:00|1.28|1.47|1.28|1.3|5300|1.3
1229005800|2008-12-11 14:30:00|1.3|1.45|1.2|1.41|9200|1.41
1229092200|2008-12-12 14:30:00|1.22|1.4|1.22|1.39|1800|1.39
1229351400|2008-12-15 14:30:00|1.33|1.5|1.29|1.29|7200|1.29
1229437800|2008-12-16 14:30:00|1.34|1.34|1.29|1.29|6300|1.29
1229524200|2008-12-17 14:30:00|1.21|1.3|1.2|1.21|25200|1.21
1229610600|2008-12-18 14:30:00|1.26|1.26|1.2|1.2|5100|1.2
1229697000|2008-12-19 14:30:00|1.2|1.21|1.2|1.2|5000|1.2
1229956200|2008-12-22 14:30:00|1.2|1.29|1.11|1.2|5500|1.2
1230042600|2008-12-23 14:30:00|1.1|1.5|1.1|1.25|61900|1.25
1230129000|2008-12-24 14:30:00|1.21|1.5|1.21|1.24|1500|1.24
1230301800|2008-12-26 14:30:00|1.24|1.3|1.24|1.3|5600|1.3
1230561000|2008-12-29 14:30:00|1.33|1.38|1.25|1.38|4400|1.38
1230647400|2008-12-30 14:30:00|1.4|1.5|1.3|1.39|5500|1.39
1230733800|2008-12-31 14:30:00|1.35|1.5|1.28|1.44|9900|1.44
1230906600|2009-01-02 14:30:00|1.5|1.66|1.44|1.66|13100|1.66
1231165800|2009-01-05 14:30:00|1.76|1.87|1.75|1.84|3400|1.84
1231252200|2009-01-06 14:30:00|1.7|1.9|1.62|1.9|7800|1.9
1231338600|2009-01-07 14:30:00|1.65|1.95|1.65|1.95|3100|1.95
1231425000|2009-01-08 14:30:00|1.51|1.74|1.49|1.74|1100|1.74
1231511400|2009-01-09 14:30:00|1.78|1.92|1.76|1.92|300|1.92
1231770600|2009-01-12 14:30:00|1.92|1.92|1.92|1.92|0|1.92
1231857000|2009-01-13 14:30:00|1.89|1.89|1.89|1.89|100|1.89
1231943400|2009-01-14 14:30:00|1.89|1.89|1.89|1.89|0|1.89
1232029800|2009-01-15 14:30:00|1.84|1.84|1.81|1.81|200|1.81
1232116200|2009-01-16 14:30:00|1.9|1.9|1.88|1.88|200|1.88
1232461800|2009-01-20 14:30:00|1.7|1.8|1.39|1.54|14400|1.54
1232548200|2009-01-21 14:30:00|1.75|1.75|1.41|1.51|3600|1.51
1232634600|2009-01-22 14:30:00|1.55|1.7|1.45|1.67|8800|1.67
1232721000|2009-01-23 14:30:00|1.64|1.76|1.64|1.64|700|1.64
1232980200|2009-01-26 14:30:00|1.51|1.95|1.44|1.45|9500|1.45
1233066600|2009-01-27 14:30:00|1.88|1.88|1.37|1.55|15300|1.55
1233153000|2009-01-28 14:30:00|1.6|1.6|1.48|1.48|4700|1.48
1233239400|2009-01-29 14:30:00|1.48|1.48|1.48|1.48|0|1.48
1233325800|2009-01-30 14:30:00|1.4|1.43|1.4|1.43|1200|1.43
1233585000|2009-02-02 14:30:00|1.43|1.43|1.43|1.43|0|1.43
1233671400|2009-02-03 14:30:00|1.69|1.99|1.69|1.99|6700|1.99
1233757800|2009-02-04 14:30:00|2|2.05|2|2|6600|2
1233844200|2009-02-05 14:30:00|2.04|2.05|1.95|2.05|3600|2.05
1233930600|2009-02-06 14:30:00|2.05|2.05|2|2|1100|2
1234189800|2009-02-09 14:30:00|2.05|2.05|2|2.05|5200|2.05
1234276200|2009-02-10 14:30:00|2.05|2.05|1.98|1.98|900|1.98
1234362600|2009-02-11 14:30:00|2|2|1.85|1.95|4300|1.95
1234449000|2009-02-12 14:30:00|1.95|2|1.6|2|1600|2
1234535400|2009-02-13 14:30:00|2.04|2.04|1.55|1.97|9500|1.97
1234881000|2009-02-17 14:30:00|2|2.06|1.72|2.06|7200|2.06
1234967400|2009-02-18 14:30:00|1.8|2.02|1.8|2|1400|2
1235053800|2009-02-19 14:30:00|1.81|2|1.61|2|2400|2
1235140200|2009-02-20 14:30:00|1.83|2.02|1.8|2.02|5500|2.02
1235399400|2009-02-23 14:30:00|1.85|2.01|1.85|2.01|600|2.01
1235485800|2009-02-24 14:30:00|1.85|1.99|1.64|1.99|11500|1.99
1235572200|2009-02-25 14:30:00|1.9|1.9|1.4|1.53|12500|1.53
1235658600|2009-02-26 14:30:00|1.77|1.77|1.61|1.77|5400|1.77
1235745000|2009-02-27 14:30:00|1.7|1.88|1.6|1.7|13400|1.7
1236004200|2009-03-02 14:30:00|1.6|1.69|1.6|1.65|300|1.65
1236090600|2009-03-03 14:30:00|1.74|1.75|1.27|1.58|17500|1.58
1236177000|2009-03-04 14:30:00|1.31|1.69|1.31|1.4|11200|1.4
1236263400|2009-03-05 14:30:00|1.54|1.65|1.25|1.65|10100|1.65
1236349800|2009-03-06 14:30:00|1.5|1.56|1.26|1.49|16100|1.49
1236605400|2009-03-09 13:30:00|1.19|1.43|1.11|1.2|6600|1.2
1236691800|2009-03-10 13:30:00|1.15|1.57|1.13|1.31|31900|1.31
1236778200|2009-03-11 13:30:00|1.55|1.59|1.32|1.59|2000|1.59
1236864600|2009-03-12 13:30:00|1.63|1.64|1.33|1.58|5500|1.58
1236951000|2009-03-13 13:30:00|1.63|1.73|1.42|1.64|5900|1.64
1237210200|2009-03-16 13:30:00|1.65|1.65|1.45|1.45|4000|1.45
1237296600|2009-03-17 13:30:00|1.65|1.65|1.56|1.6|2000|1.6
1237383000|2009-03-18 13:30:00|1.41|1.45|1.19|1.32|44300|1.32
1237469400|2009-03-19 13:30:00|1.25|1.34|1.2|1.2|69000|1.2
1237555800|2009-03-20 13:30:00|1.18|1.2|1.11|1.15|5900|1.15
1237815000|2009-03-23 13:30:00|1.73|1.79|1.2|1.2|57700|1.2
1237901400|2009-03-24 13:30:00|1.3|1.39|1.21|1.21|2500|1.21
1237987800|2009-03-25 13:30:00|1.38|1.47|1.25|1.25|16500|1.25
1238074200|2009-03-26 13:30:00|1.35|1.38|1.3|1.3|2000|1.3
1238160600|2009-03-27 13:30:00|1.3|1.3|1.3|1.3|6100|1.3
1238419800|2009-03-30 13:30:00|1.25|1.25|1.25|1.25|1000|1.25
1238506200|2009-03-31 13:30:00|1.5|1.64|1.39|1.5|80800|1.5
1238592600|2009-04-01 13:30:00|1.49|1.49|1.4|1.4|11100|1.4
1238679000|2009-04-02 13:30:00|1.49|1.49|1.18|1.18|115100|1.18
1238765400|2009-04-03 13:30:00|1.25|1.3|1.18|1.26|56700|1.26
1239024600|2009-04-06 13:30:00|1.25|1.25|1.14|1.14|37500|1.14
1239111000|2009-04-07 13:30:00|1.2|1.28|1.18|1.28|4100|1.28
1239197400|2009-04-08 13:30:00|1.15|1.2|1.12|1.18|26300|1.18
1239283800|2009-04-09 13:30:00|1.2|1.25|1.14|1.19|21300|1.19
1239629400|2009-04-13 13:30:00|1.1|1.18|1.06|1.11|43700|1.11
1239715800|2009-04-14 13:30:00|1.14|1.16|1.05|1.15|72200|1.15
1239802200|2009-04-15 13:30:00|1.1|1.13|1.05|1.05|31800|1.05
1239888600|2009-04-16 13:30:00|1.09|1.1|1.05|1.09|10900|1.09
1239975000|2009-04-17 13:30:00|1.1|1.15|1.05|1.09|68600|1.09
1240234200|2009-04-20 13:30:00|1.09|1.1|0.99|1.04|48000|1.04
1240320600|2009-04-21 13:30:00|1|1.08|0.96|0.96|45400|0.96
1240407000|2009-04-22 13:30:00|0.99|1.2|0.99|1.2|46100|1.2
1240493400|2009-04-23 13:30:00|1.15|1.18|1.09|1.15|56300|1.15
1240579800|2009-04-24 13:30:00|1.13|1.13|1.09|1.1|9300|1.1
1240839000|2009-04-27 13:30:00|1.09|1.09|0.99|1.08|14100|1.08
1240925400|2009-04-28 13:30:00|1.1|1.1|1.03|1.08|10500|1.08
1241011800|2009-04-29 13:30:00|1.01|1.15|1|1|24900|1
1241098200|2009-04-30 13:30:00|1.08|1.13|1.05|1.08|30500|1.08
1241184600|2009-05-01 13:30:00|1.15|1.21|1|1.14|46200|1.14
1241443800|2009-05-04 13:30:00|1.13|1.16|1.04|1.05|59100|1.05
1241530200|2009-05-05 13:30:00|1.18|1.18|1.02|1.03|17100|1.03
1241616600|2009-05-06 13:30:00|1.03|1.12|1.03|1.04|38800|1.04
1241703000|2009-05-07 13:30:00|1.1|1.1|1.04|1.04|20500|1.04
1241789400|2009-05-08 13:30:00|1.03|1.1|1.02|1.04|29100|1.04
1242048600|2009-05-11 13:30:00|1.07|1.11|1.02|1.1|30500|1.1
1242135000|2009-05-12 13:30:00|1.15|1.2|1.11|1.15|64600|1.15
1242221400|2009-05-13 13:30:00|1.15|1.18|1.03|1.09|50400|1.09
1242307800|2009-05-14 13:30:00|1.07|1.09|1.02|1.06|34100|1.06
1242394200|2009-05-15 13:30:00|1.05|1.09|1|1.08|47500|1.08
1242653400|2009-05-18 13:30:00|1.06|1.19|1.04|1.19|24000|1.19
1242739800|2009-05-19 13:30:00|1.07|1.17|1.04|1.09|23800|1.09
1242826200|2009-05-20 13:30:00|1.06|1.15|1.06|1.1|50300|1.1
1242912600|2009-05-21 13:30:00|1.12|1.2|1.1|1.2|27800|1.2
1242999000|2009-05-22 13:30:00|1.2|1.39|1.15|1.39|61200|1.39
1243344600|2009-05-26 13:30:00|1.39|1.45|1.34|1.4|81200|1.4
1243431000|2009-05-27 13:30:00|1.45|1.48|1.32|1.48|21000|1.48
1243517400|2009-05-28 13:30:00|1.43|1.6|1.38|1.59|39100|1.59
1243603800|2009-05-29 13:30:00|1.6|1.7|1.53|1.7|43200|1.7
1243863000|2009-06-01 13:30:00|1.78|1.78|1.53|1.54|24600|1.54
1243949400|2009-06-02 13:30:00|1.5|1.7|1.43|1.7|50100|1.7
1244035800|2009-06-03 13:30:00|1.7|1.79|1.6|1.73|28600|1.73
1244122200|2009-06-04 13:30:00|1.55|1.8|1.55|1.79|15500|1.79
1244208600|2009-06-05 13:30:00|1.75|1.75|1.64|1.64|17400|1.64
1244467800|2009-06-08 13:30:00|1.57|1.7|1.55|1.7|12600|1.7
1244554200|2009-06-09 13:30:00|1.7|1.75|1.64|1.7|4500|1.7
1244640600|2009-06-10 13:30:00|1.7|1.8|1.64|1.8|43500|1.8
1244727000|2009-06-11 13:30:00|1.8|1.8|1.6|1.65|35500|1.65
1244813400|2009-06-12 13:30:00|1.72|1.72|1.6|1.65|6900|1.65
1245072600|2009-06-15 13:30:00|1.7|1.7|1.44|1.64|9300|1.64
1245159000|2009-06-16 13:30:00|1.7|1.7|1.51|1.7|4000|1.7
1245245400|2009-06-17 13:30:00|1.64|1.66|1.52|1.63|6000|1.63
1245331800|2009-06-18 13:30:00|1.61|1.8|1.43|1.67|23700|1.67
1245418200|2009-06-19 13:30:00|1.7|1.7|1.61|1.68|11700|1.68
1245677400|2009-06-22 13:30:00|1.7|1.7|1.45|1.65|10300|1.65
1245763800|2009-06-23 13:30:00|1.61|1.61|1.44|1.58|14300|1.58
1245850200|2009-06-24 13:30:00|1.54|1.6|1.41|1.41|27400|1.41
1245936600|2009-06-25 13:30:00|1.45|1.54|1.4|1.4|21700|1.4
1246023000|2009-06-26 13:30:00|1.46|1.5|1.31|1.5|8800|1.5
1246282200|2009-06-29 13:30:00|1.46|1.5|1.35|1.5|7200|1.5
1246368600|2009-06-30 13:30:00|1.57|1.58|1.41|1.5|6200|1.5
1246455000|2009-07-01 13:30:00|1.4|1.4|1.35|1.35|4600|1.35
1246541400|2009-07-02 13:30:00|1.35|1.35|1.35|1.35|0|1.35
1246887000|2009-07-06 13:30:00|1.35|1.5|1.35|1.35|16000|1.35
1246973400|2009-07-07 13:30:00|1.35|1.45|1.32|1.45|10400|1.45
1247059800|2009-07-08 13:30:00|1.27|1.5|1.2|1.5|12900|1.5
1247146200|2009-07-09 13:30:00|1.5|1.5|1.35|1.41|4700|1.41
1247232600|2009-07-10 13:30:00|1.49|1.5|1.45|1.5|16500|1.5
1247491800|2009-07-13 13:30:00|1.5|1.5|1.5|1.5|0|1.5
1247578200|2009-07-14 13:30:00|1.5|1.5|1.41|1.41|9700|1.41
1247664600|2009-07-15 13:30:00|1.46|1.5|1.46|1.5|1100|1.5
1247751000|2009-07-16 13:30:00|1.41|1.41|1.41|1.41|300|1.41
1247837400|2009-07-17 13:30:00|1.5|1.55|1.5|1.5|18800|1.5
1248096600|2009-07-20 13:30:00|1.5|1.6|1.5|1.5|23100|1.5
1248183000|2009-07-21 13:30:00|1.41|1.56|1.41|1.54|2200|1.54
1248269400|2009-07-22 13:30:00|1.5|1.58|1.5|1.5|17700|1.5
1248355800|2009-07-23 13:30:00|1.52|1.52|1.48|1.48|600|1.48
1248442200|2009-07-24 13:30:00|1.43|1.49|1.35|1.35|8600|1.35
1248701400|2009-07-27 13:30:00|1.58|1.58|1.4|1.4|8300|1.4
1248787800|2009-07-28 13:30:00|1.45|1.49|1.4|1.44|10600|1.44
1248874200|2009-07-29 13:30:00|1.43|1.59|1.35|1.59|17300|1.59
1248960600|2009-07-30 13:30:00|1.49|1.57|1.49|1.57|6200|1.57
1249047000|2009-07-31 13:30:00|1.5|1.56|1.46|1.46|9200|1.46
1249306200|2009-08-03 13:30:00|1.43|1.5|1.36|1.4|12900|1.4
1249392600|2009-08-04 13:30:00|1.24|1.43|1.24|1.3|13300|1.3
1249479000|2009-08-05 13:30:00|1.3|1.35|1.3|1.33|3000|1.33
1249565400|2009-08-06 13:30:00|1.4|1.44|1.33|1.33|1200|1.33
1249651800|2009-08-07 13:30:00|1.42|1.42|1.34|1.36|8900|1.36
1249911000|2009-08-10 13:30:00|1.3|1.44|1.25|1.44|7800|1.44
1249997400|2009-08-11 13:30:00|1.3|1.44|1.27|1.4|12000|1.4
1250083800|2009-08-12 13:30:00|1.4|1.4|1.25|1.3|20400|1.3
1250170200|2009-08-13 13:30:00|1.36|1.36|1.25|1.29|21500|1.29
1250256600|2009-08-14 13:30:00|1.4|1.4|1.3|1.3|600|1.3
1250515800|2009-08-17 13:30:00|1.3|1.4|1.3|1.4|5400|1.4
1250602200|2009-08-18 13:30:00|1.26|1.5|1.23|1.37|17300|1.37
1250688600|2009-08-19 13:30:00|1.4|5.14|1.26|4.2|7089700|4.2
1250775000|2009-08-20 13:30:00|4.93|5.95|3.7|3.76|12224900|3.76
1250861400|2009-08-21 13:30:00|3.82|4.43|3.22|3.8|4687300|3.8
1251120600|2009-08-24 13:30:00|3.85|4.4|3.82|3.92|1800500|3.92
1251207000|2009-08-25 13:30:00|3.95|4.05|3.6|3.69|684400|3.69
1251293400|2009-08-26 13:30:00|3.69|3.86|3.35|3.41|531000|3.41
1251379800|2009-08-27 13:30:00|3.6|4.48|3.43|4.04|4455000|4.04
1251466200|2009-08-28 13:30:00|4.18|4.3|3.82|3.88|667300|3.88
1251725400|2009-08-31 13:30:00|3.8|4.35|3.62|3.96|1424900|3.96
1251811800|2009-09-01 13:30:00|4.5|4.91|4.02|4.2|3910900|4.2
1251898200|2009-09-02 13:30:00|4.2|4.78|4.02|4.39|1685600|4.39
1251984600|2009-09-03 13:30:00|4.31|4.6|4.1|4.13|577200|4.13
1252071000|2009-09-04 13:30:00|4.12|4.37|4.11|4.15|514300|4.15
1252416600|2009-09-08 13:30:00|4.18|4.27|3.82|3.86|888000|3.86
1252503000|2009-09-09 13:30:00|3.85|4.14|3.7|3.78|670500|3.78
1252589400|2009-09-10 13:30:00|3.96|4.08|3.78|3.91|520800|3.91
1252675800|2009-09-11 13:30:00|3.91|5.18|3.91|4.47|4898000|4.47
1252935000|2009-09-14 13:30:00|4.51|5.1|4.3|4.67|1457200|4.67
1253021400|2009-09-15 13:30:00|4.79|5.08|4.55|4.57|797400|4.57
1253107800|2009-09-16 13:30:00|4.57|4.69|4.2|4.28|707300|4.28
1253194200|2009-09-17 13:30:00|4.28|4.44|4.01|4.2|574900|4.2
1253280600|2009-09-18 13:30:00|4.19|4.34|4.11|4.23|228800|4.23
1253539800|2009-09-21 13:30:00|4.19|4.21|4.03|4.11|225600|4.11
1253626200|2009-09-22 13:30:00|4.13|4.42|4.11|4.34|401700|4.34
1253712600|2009-09-23 13:30:00|4.56|4.8|4.21|4.23|786300|4.23
1253799000|2009-09-24 13:30:00|4.31|4.35|4.03|4.1|310900|4.1
1253885400|2009-09-25 13:30:00|4.1|4.19|3.88|4.13|284600|4.13
1254144600|2009-09-28 13:30:00|4.14|4.3|4.09|4.2|182200|4.2
1254231000|2009-09-29 13:30:00|4.17|4.26|4.07|4.08|112700|4.08
1254317400|2009-09-30 13:30:00|4.24|4.24|3.98|4|127900|4
1254403800|2009-10-01 13:30:00|4|4|3.75|3.75|417700|3.75
1254490200|2009-10-02 13:30:00|3.72|3.97|3.69|3.78|246900|3.78
1254749400|2009-10-05 13:30:00|3.89|3.89|3.73|3.73|97000|3.73
1254835800|2009-10-06 13:30:00|3.73|4.23|3.67|3.96|429800|3.96
1254922200|2009-10-07 13:30:00|3.91|4.02|3.75|3.85|95100|3.85
1255008600|2009-10-08 13:30:00|4|4|3.82|3.85|74500|3.85
1255095000|2009-10-09 13:30:00|3.89|3.9|3.7|3.73|125700|3.73
1255354200|2009-10-12 13:30:00|3.71|3.77|3.51|3.58|281000|3.58
1255440600|2009-10-13 13:30:00|3.53|3.82|3.53|3.68|151000|3.68
1255527000|2009-10-14 13:30:00|3.77|4.41|3.68|4.09|1541700|4.09
1255613400|2009-10-15 13:30:00|4.08|4.2|3.92|3.96|237400|3.96
1255699800|2009-10-16 13:30:00|3.96|4.01|3.75|3.89|130100|3.89
1255959000|2009-10-19 13:30:00|4|4.01|3.75|3.8|100500|3.8
1256045400|2009-10-20 13:30:00|3.81|3.94|3.78|3.79|78500|3.79
1256131800|2009-10-21 13:30:00|3.79|3.92|3.62|3.65|156300|3.65
1256218200|2009-10-22 13:30:00|3.71|3.75|3.52|3.69|107900|3.69
1256304600|2009-10-23 13:30:00|3.68|3.69|3.57|3.62|54300|3.62
1256563800|2009-10-26 13:30:00|3.7|3.73|3.41|3.51|231200|3.51
1256650200|2009-10-27 13:30:00|3.51|3.64|3.41|3.5|106500|3.5
1256736600|2009-10-28 13:30:00|3.49|3.5|3.13|3.19|241800|3.19
1256823000|2009-10-29 13:30:00|3.2|3.4|3.2|3.4|122700|3.4
1256909400|2009-10-30 13:30:00|3.39|3.39|3.15|3.18|73700|3.18
1257172200|2009-11-02 14:30:00|3.13|3.3|3|3.04|130700|3.04
1257258600|2009-11-03 14:30:00|3|3.08|2.8|3.03|139700|3.03
1257345000|2009-11-04 14:30:00|3|3.22|2.95|3.17|88300|3.17
1257431400|2009-11-05 14:30:00|3.21|3.45|3|3.45|101100|3.45
1257517800|2009-11-06 14:30:00|3.44|3.56|3.31|3.43|36100|3.43
1257777000|2009-11-09 14:30:00|3.55|3.6|3.43|3.59|62300|3.59
1257863400|2009-11-10 14:30:00|3.7|3.7|3.5|3.58|35200|3.58
1257949800|2009-11-11 14:30:00|3.6|3.7|3.55|3.65|54300|3.65
1258036200|2009-11-12 14:30:00|3.72|3.72|3.56|3.64|27800|3.64
1258122600|2009-11-13 14:30:00|3.68|3.68|3.51|3.61|32700|3.61
1258381800|2009-11-16 14:30:00|3.74|3.85|3.6|3.74|138000|3.74
1258468200|2009-11-17 14:30:00|3.68|3.88|3.19|3.42|177000|3.42
1258554600|2009-11-18 14:30:00|3.48|3.54|3.33|3.52|78400|3.52
1258641000|2009-11-19 14:30:00|3.52|3.52|3.32|3.37|22400|3.37
1258727400|2009-11-20 14:30:00|3.37|3.43|3.19|3.29|37000|3.29
1258986600|2009-11-23 14:30:00|3.32|3.39|3.26|3.3|38100|3.3
1259073000|2009-11-24 14:30:00|3.38|3.4|3.22|3.25|28000|3.25
1259159400|2009-11-25 14:30:00|3.34|3.34|3.2|3.28|28500|3.28
1259332200|2009-11-27 14:30:00|3.25|3.25|3.07|3.19|30500|3.19
1259591400|2009-11-30 14:30:00|3.2|3.29|3.09|3.17|43100|3.17
1259677800|2009-12-01 14:30:00|3.19|3.25|3.14|3.21|24400|3.21
1259764200|2009-12-02 14:30:00|3.2|3.29|3.17|3.27|41500|3.27
1259850600|2009-12-03 14:30:00|3.27|3.34|3.15|3.26|45600|3.26
1259937000|2009-12-04 14:30:00|3.26|3.33|3.06|3.18|42800|3.18
1260196200|2009-12-07 14:30:00|3.19|3.25|3.08|3.19|26100|3.19
1260282600|2009-12-08 14:30:00|3.22|3.29|3.12|3.2|21000|3.2
1260369000|2009-12-09 14:30:00|3.22|3.29|3.2|3.25|30100|3.25
1260455400|2009-12-10 14:30:00|3.29|3.29|3.17|3.2|17100|3.2
1260541800|2009-12-11 14:30:00|3.12|3.26|3.1|3.14|39500|3.14
1260801000|2009-12-14 14:30:00|3.14|3.26|3.11|3.13|29800|3.13
1260887400|2009-12-15 14:30:00|3.1|3.29|3.1|3.29|39200|3.29
1260973800|2009-12-16 14:30:00|3.3|3.3|2.66|2.79|372700|2.79
1261060200|2009-12-17 14:30:00|2.71|2.92|2.7|2.76|86900|2.76
1261146600|2009-12-18 14:30:00|2.84|2.86|2.7|2.77|54300|2.77
1261405800|2009-12-21 14:30:00|2.84|2.85|2.7|2.73|53300|2.73
1261492200|2009-12-22 14:30:00|2.81|2.81|2.75|2.81|46000|2.81
1261578600|2009-12-23 14:30:00|2.82|2.9|2.8|2.86|55600|2.86
1261665000|2009-12-24 14:30:00|2.9|2.9|2.74|2.79|20700|2.79
1262010600|2009-12-28 14:30:00|2.76|2.86|2.69|2.8|63000|2.8
1262097000|2009-12-29 14:30:00|2.79|2.89|2.74|2.76|60400|2.76
1262183400|2009-12-30 14:30:00|2.8|2.8|2.65|2.71|52200|2.71
1262269800|2009-12-31 14:30:00|2.81|2.81|2.42|2.75|121400|2.75
1262615400|2010-01-04 14:30:00|2.8|2.8|2.59|2.67|30900|2.67
1262701800|2010-01-05 14:30:00|2.62|2.72|2.52|2.59|61300|2.59
1262788200|2010-01-06 14:30:00|2.58|2.79|2.51|2.61|95100|2.61
1262874600|2010-01-07 14:30:00|2.63|2.63|2.52|2.6|47000|2.6
1262961000|2010-01-08 14:30:00|2.6|2.64|2.56|2.59|54000|2.59
1263220200|2010-01-11 14:30:00|2.78|2.78|2.51|2.67|42700|2.67
1263306600|2010-01-12 14:30:00|2.61|2.65|2.55|2.6|58100|2.6
1263393000|2010-01-13 14:30:00|2.53|2.61|2.5|2.61|58700|2.61
1263479400|2010-01-14 14:30:00|2.57|2.67|2.46|2.59|116700|2.59
1263565800|2010-01-15 14:30:00|2.59|2.59|2.52|2.53|18800|2.53
1263911400|2010-01-19 14:30:00|2.55|2.55|2.4|2.47|40400|2.47
1263997800|2010-01-20 14:30:00|2.47|2.49|2.42|2.44|21100|2.44
1264084200|2010-01-21 14:30:00|2.41|2.44|2.27|2.35|74800|2.35
1264170600|2010-01-22 14:30:00|2.34|2.39|2.26|2.36|65400|2.36
1264429800|2010-01-25 14:30:00|2.36|2.4|2.3|2.39|55600|2.39
1264516200|2010-01-26 14:30:00|2.4|2.4|2.31|2.35|26700|2.35
1264602600|2010-01-27 14:30:00|2.3|2.37|2.28|2.34|29700|2.34
1264689000|2010-01-28 14:30:00|2.37|2.37|2.32|2.35|36200|2.35
1264775400|2010-01-29 14:30:00|2.37|2.37|2.26|2.35|23100|2.35
1265034600|2010-02-01 14:30:00|2.35|2.36|2.29|2.36|21300|2.36
1265121000|2010-02-02 14:30:00|2.36|2.37|2.27|2.37|17100|2.37
1265207400|2010-02-03 14:30:00|2.37|2.85|2.35|2.59|147000|2.59
1265293800|2010-02-04 14:30:00|2.59|2.59|2.47|2.53|36500|2.53
1265380200|2010-02-05 14:30:00|2.51|2.51|2.16|2.37|97800|2.37
1265639400|2010-02-08 14:30:00|2.33|2.37|2.33|2.37|19800|2.37
1265725800|2010-02-09 14:30:00|2.37|2.37|2.32|2.35|5700|2.35
1265812200|2010-02-10 14:30:00|2.32|2.36|2.32|2.35|23300|2.35
1265898600|2010-02-11 14:30:00|2.35|2.38|2.33|2.33|12900|2.33
1265985000|2010-02-12 14:30:00|2.32|2.35|2.3|2.35|10400|2.35
1266330600|2010-02-16 14:30:00|2.29|2.4|2.26|2.37|19200|2.37
1266417000|2010-02-17 14:30:00|2.37|2.46|2.28|2.46|55000|2.46
1266503400|2010-02-18 14:30:00|2.5|2.66|2.5|2.61|54100|2.61
1266589800|2010-02-19 14:30:00|2.66|2.66|2.46|2.5|52200|2.5
1266849000|2010-02-22 14:30:00|2.65|2.65|2.37|2.46|25300|2.46
1266935400|2010-02-23 14:30:00|2.36|2.46|2.36|2.46|28200|2.46
1267021800|2010-02-24 14:30:00|2.42|2.43|2.35|2.35|54200|2.35
1267108200|2010-02-25 14:30:00|2.38|2.38|2.35|2.35|19300|2.35
1267194600|2010-02-26 14:30:00|2.43|2.43|2.35|2.35|4700|2.35
1267453800|2010-03-01 14:30:00|2.35|2.39|2.29|2.36|11000|2.36
1267540200|2010-03-02 14:30:00|2.32|2.7|2.25|2.42|329800|2.42
1267626600|2010-03-03 14:30:00|2.44|2.44|2.38|2.38|14600|2.38
1267713000|2010-03-04 14:30:00|2.48|2.48|2.4|2.44|7600|2.44
1267799400|2010-03-05 14:30:00|2.4|2.69|2.35|2.38|49300|2.38
1268058600|2010-03-08 14:30:00|2.42|2.54|2.4|2.52|31700|2.52
1268145000|2010-03-09 14:30:00|3|4.25|3|3.04|3347100|3.04
1268231400|2010-03-10 14:30:00|3.17|3.19|2.71|2.82|498800|2.82
1268317800|2010-03-11 14:30:00|2.78|3.23|2.75|3.04|276600|3.04
1268404200|2010-03-12 14:30:00|3.04|3.22|3.03|3.17|175700|3.17
1268659800|2010-03-15 13:30:00|3.3|3.4|3.14|3.32|188500|3.32
1268746200|2010-03-16 13:30:00|3.38|3.38|3.22|3.35|94700|3.35
1268832600|2010-03-17 13:30:00|3.35|3.38|3.3|3.3|87800|3.3
1268919000|2010-03-18 13:30:00|3.37|3.45|3.2|3.24|91400|3.24
1269005400|2010-03-19 13:30:00|3.21|3.27|3|3.26|96400|3.26
1269264600|2010-03-22 13:30:00|3.15|3.26|3.15|3.2|41000|3.2
1269351000|2010-03-23 13:30:00|3.18|3.32|3.17|3.29|58900|3.29
1269437400|2010-03-24 13:30:00|3.25|3.35|3.18|3.25|57300|3.25
1269523800|2010-03-25 13:30:00|3.21|3.35|3.21|3.31|62400|3.31
1269610200|2010-03-26 13:30:00|3.31|3.33|3.24|3.26|71100|3.26
1269869400|2010-03-29 13:30:00|3.25|3.32|3.24|3.32|57600|3.32
1269955800|2010-03-30 13:30:00|3.35|3.79|3.16|3.16|388100|3.16
1270042200|2010-03-31 13:30:00|3.16|3.26|3.01|3.16|73400|3.16
1270128600|2010-04-01 13:30:00|3.21|3.29|3.11|3.23|48300|3.23
1270474200|2010-04-05 13:30:00|3.32|3.32|3.02|3.03|42200|3.03
1270560600|2010-04-06 13:30:00|3.05|3.15|3.02|3.15|73200|3.15
1270647000|2010-04-07 13:30:00|3.19|3.28|3.14|3.18|15000|3.18
1270733400|2010-04-08 13:30:00|3.24|3.3|3.05|3.21|32800|3.21
1270819800|2010-04-09 13:30:00|3.15|3.17|3.06|3.11|29500|3.11
1271079000|2010-04-12 13:30:00|4|4.03|3.39|3.41|580000|3.41
1271165400|2010-04-13 13:30:00|3.4|3.54|3.17|3.32|111000|3.32
1271251800|2010-04-14 13:30:00|3.35|3.35|3.28|3.3|38400|3.3
1271338200|2010-04-15 13:30:00|3.31|3.34|3.21|3.21|37000|3.21
1271424600|2010-04-16 13:30:00|3.2|3.24|3.05|3.18|61500|3.18
1271683800|2010-04-19 13:30:00|3.22|3.22|3.12|3.15|38300|3.15
1271770200|2010-04-20 13:30:00|3.12|3.19|3.12|3.13|54800|3.13
1271856600|2010-04-21 13:30:00|3.13|3.2|3.13|3.19|34200|3.19
1271943000|2010-04-22 13:30:00|3.16|3.44|3.15|3.3|38000|3.3
1272029400|2010-04-23 13:30:00|3.3|3.4|3.22|3.27|26500|3.27
1272288600|2010-04-26 13:30:00|3.43|3.48|3.38|3.43|141300|3.43
1272375000|2010-04-27 13:30:00|3.47|3.5|3.4|3.4|42000|3.4
1272461400|2010-04-28 13:30:00|3.5|3.5|3.4|3.43|34000|3.43
1272547800|2010-04-29 13:30:00|3.47|3.47|3.4|3.46|18500|3.46
1272634200|2010-04-30 13:30:00|3.5|3.5|3.4|3.4|7100|3.4
1272893400|2010-05-03 13:30:00|3.4|3.45|3.4|3.4|12200|3.4
1272979800|2010-05-04 13:30:00|3.41|3.45|3.3|3.32|7800|3.32
1273066200|2010-05-05 13:30:00|3.3|3.35|3.27|3.3|15200|3.3
1273152600|2010-05-06 13:30:00|3.3|3.3|2.77|2.97|94000|2.97
1273239000|2010-05-07 13:30:00|2.95|3.15|2.95|3.01|43800|3.01
1273498200|2010-05-10 13:30:00|3.23|3.23|3.01|3.05|34700|3.05
1273584600|2010-05-11 13:30:00|3.07|3.1|3.05|3.06|4700|3.06
1273671000|2010-05-12 13:30:00|3.1|3.11|3.02|3.02|41700|3.02
1273757400|2010-05-13 13:30:00|3.02|3.07|3.01|3.02|14200|3.02
1273843800|2010-05-14 13:30:00|3.02|3.15|3.02|3.05|11900|3.05
1274103000|2010-05-17 13:30:00|3.05|3.16|3.05|3.16|20500|3.16
1274189400|2010-05-18 13:30:00|3.02|3.05|2.9|2.92|70200|2.92
1274275800|2010-05-19 13:30:00|2.88|2.98|2.66|2.67|32300|2.67
1274362200|2010-05-20 13:30:00|2.6|2.6|2.44|2.44|60600|2.44
1274448600|2010-05-21 13:30:00|2.4|2.65|2.31|2.45|33800|2.45
1274707800|2010-05-24 13:30:00|2.4|2.4|2.25|2.35|84100|2.35
1274794200|2010-05-25 13:30:00|2.22|2.35|2.22|2.35|28300|2.35
1274880600|2010-05-26 13:30:00|2.3|2.46|2.25|2.27|17700|2.27
1274967000|2010-05-27 13:30:00|2.3|2.36|2.23|2.31|26400|2.31
1275053400|2010-05-28 13:30:00|2.35|2.47|2.28|2.47|22400|2.47
1275399000|2010-06-01 13:30:00|2.45|2.65|2.45|2.6|47100|2.6
1275485400|2010-06-02 13:30:00|2.47|2.7|2.46|2.52|4600|2.52
1275571800|2010-06-03 13:30:00|2.5|2.62|2.49|2.62|6200|2.62
1275658200|2010-06-04 13:30:00|2.49|2.61|2.24|2.32|39500|2.32
1275917400|2010-06-07 13:30:00|2.52|2.54|2.2|2.38|31900|2.38
1276003800|2010-06-08 13:30:00|2.31|2.46|2.23|2.46|20400|2.46
1276090200|2010-06-09 13:30:00|2.46|2.58|2.32|2.58|16600|2.58
1276176600|2010-06-10 13:30:00|2.5|2.5|2.36|2.4|8500|2.4
1276263000|2010-06-11 13:30:00|2.37|2.39|2.37|2.39|1200|2.39
1276522200|2010-06-14 13:30:00|2.37|2.45|2.37|2.4|2800|2.4
1276608600|2010-06-15 13:30:00|2.4|2.54|2.23|2.36|14900|2.36
1276695000|2010-06-16 13:30:00|2.41|2.42|2.36|2.42|4300|2.42
1276781400|2010-06-17 13:30:00|2.33|2.54|2.32|2.35|3000|2.35
1276867800|2010-06-18 13:30:00|2.35|2.37|2.33|2.33|7600|2.33
1277127000|2010-06-21 13:30:00|2.33|2.54|2.33|2.39|13900|2.39
1277213400|2010-06-22 13:30:00|2.49|2.51|2.34|2.34|2100|2.34
1277299800|2010-06-23 13:30:00|2.34|2.34|2.34|2.34|4900|2.34
1277386200|2010-06-24 13:30:00|2.56|2.98|2.43|2.59|62100|2.59
1277472600|2010-06-25 13:30:00|2.69|2.9|2.4|2.45|34100|2.45
1277731800|2010-06-28 13:30:00|2.38|2.55|2.34|2.35|21400|2.35
1277818200|2010-06-29 13:30:00|2.5|2.5|2.32|2.32|6500|2.32
1277904600|2010-06-30 13:30:00|2.75|2.75|2.28|2.33|22700|2.33
1277991000|2010-07-01 13:30:00|2.31|2.33|2.16|2.17|44900|2.17
1278077400|2010-07-02 13:30:00|2.16|2.18|2.03|2.1|41200|2.1
1278423000|2010-07-06 13:30:00|2.08|2.1|2.03|2.03|38600|2.03
1278509400|2010-07-07 13:30:00|2.02|2.15|1.96|2.1|30200|2.1
1278595800|2010-07-08 13:30:00|2.05|2.1|1.89|2.05|24100|2.05
1278682200|2010-07-09 13:30:00|2.03|2.19|2.03|2.11|23900|2.11
1278941400|2010-07-12 13:30:00|2.28|2.28|2.1|2.15|31300|2.15
1279027800|2010-07-13 13:30:00|2.11|2.18|2.02|2.12|42000|2.12
1279114200|2010-07-14 13:30:00|2.14|2.18|2.14|2.16|3700|2.16
1279200600|2010-07-15 13:30:00|2.14|2.17|2.14|2.17|4100|2.17
1279287000|2010-07-16 13:30:00|2.28|2.28|2.15|2.15|5600|2.15
1279546200|2010-07-19 13:30:00|2.24|2.24|1.99|2.03|20000|2.03
1279632600|2010-07-20 13:30:00|2.05|2.17|2.05|2.17|1500|2.17
1279719000|2010-07-21 13:30:00|2.16|2.16|2.06|2.08|2900|2.08
1279805400|2010-07-22 13:30:00|2.07|2.12|2.06|2.12|12100|2.12
1279891800|2010-07-23 13:30:00|2.1|2.17|2.04|2.14|6400|2.14
1280151000|2010-07-26 13:30:00|2.17|2.18|2.14|2.15|13900|2.15
1280237400|2010-07-27 13:30:00|2.14|2.14|2.11|2.13|3700|2.13
1280323800|2010-07-28 13:30:00|2.13|2.17|2.1|2.12|16400|2.12
1280410200|2010-07-29 13:30:00|2.12|2.12|2.12|2.12|0|2.12
1280496600|2010-07-30 13:30:00|2.12|2.12|2.07|2.07|15000|2.07
1280755800|2010-08-02 13:30:00|2.1|2.17|2.04|2.13|5300|2.13
1280842200|2010-08-03 13:30:00|2.13|2.17|2.04|2.17|9900|2.17
1280928600|2010-08-04 13:30:00|2.15|2.17|2.14|2.14|7100|2.14
1281015000|2010-08-05 13:30:00|2.14|2.14|2.1|2.11|15600|2.11
1281101400|2010-08-06 13:30:00|2.17|2.17|2.12|2.12|3300|2.12
1281360600|2010-08-09 13:30:00|2.11|2.15|2.1|2.15|11800|2.15
1281447000|2010-08-10 13:30:00|2.11|2.19|2.11|2.17|35900|2.17
1281533400|2010-08-11 13:30:00|2.15|2.15|2.1|2.1|26300|2.1
1281619800|2010-08-12 13:30:00|2.09|2.09|2.01|2.07|30600|2.07
1281706200|2010-08-13 13:30:00|2.06|2.14|2|2.05|23500|2.05
1281965400|2010-08-16 13:30:00|2.05|2.1|2.05|2.1|8100|2.1
1282051800|2010-08-17 13:30:00|2.09|2.11|2.07|2.1|28300|2.1
1282138200|2010-08-18 13:30:00|2.08|2.22|2.06|2.2|33400|2.2
1282224600|2010-08-19 13:30:00|2.28|2.49|2.18|2.36|56300|2.36
1282311000|2010-08-20 13:30:00|2.44|2.46|2.34|2.39|18200|2.39
1282570200|2010-08-23 13:30:00|2.45|2.48|2.31|2.34|8200|2.34
1282656600|2010-08-24 13:30:00|2.18|2.25|2.03|2.15|52300|2.15
1282743000|2010-08-25 13:30:00|2.05|2.1|2.03|2.03|1800|2.03
1282829400|2010-08-26 13:30:00|2.11|2.17|2.11|2.13|13300|2.13
1282915800|2010-08-27 13:30:00|2.15|2.16|2.11|2.11|4200|2.11
1283175000|2010-08-30 13:30:00|2.11|2.2|2.11|2.12|5200|2.12
1283261400|2010-08-31 13:30:00|2.19|2.29|2.19|2.25|30300|2.25
1283347800|2010-09-01 13:30:00|2.25|2.3|2.21|2.3|18100|2.3
1283434200|2010-09-02 13:30:00|2.34|2.34|2|2.18|35400|2.18
1283520600|2010-09-03 13:30:00|2.15|2.24|2.14|2.24|17100|2.24
1283866200|2010-09-07 13:30:00|2.26|2.35|2.23|2.23|26500|2.23
1283952600|2010-09-08 13:30:00|2.34|3.45|2.34|2.46|1458500|2.46
1284039000|2010-09-09 13:30:00|2.43|2.64|2.3|2.38|141300|2.38
1284125400|2010-09-10 13:30:00|2.35|2.43|2.26|2.38|82500|2.38
1284384600|2010-09-13 13:30:00|2.43|2.57|2.43|2.47|75800|2.47
1284471000|2010-09-14 13:30:00|2.47|2.54|2.39|2.51|44300|2.51
1284557400|2010-09-15 13:30:00|2.53|2.53|2.36|2.42|18600|2.42
1284643800|2010-09-16 13:30:00|2.3|2.43|2.3|2.33|26100|2.33
1284730200|2010-09-17 13:30:00|2.32|2.44|2.3|2.33|4000|2.33
1284989400|2010-09-20 13:30:00|2.39|2.42|2.32|2.32|19600|2.32
1285075800|2010-09-21 13:30:00|2.32|2.38|2.3|2.31|21900|2.31
1285162200|2010-09-22 13:30:00|2.38|2.46|2.36|2.42|10800|2.42
1285248600|2010-09-23 13:30:00|2.37|2.43|2.34|2.34|4000|2.34
1285335000|2010-09-24 13:30:00|2.35|2.35|2.3|2.34|24400|2.34
1285594200|2010-09-27 13:30:00|2.34|2.37|2.3|2.34|3000|2.34
1285680600|2010-09-28 13:30:00|2.34|2.35|2.33|2.33|3800|2.33
1285767000|2010-09-29 13:30:00|2.36|2.39|2.32|2.32|8900|2.32
1285853400|2010-09-30 13:30:00|2.35|2.49|2.35|2.41|9200|2.41
1285939800|2010-10-01 13:30:00|2.41|2.46|2.4|2.46|5700|2.46
1286199000|2010-10-04 13:30:00|2.37|2.4|2.31|2.33|13000|2.33
1286285400|2010-10-05 13:30:00|2.31|2.4|2.29|2.3|22600|2.3
1286371800|2010-10-06 13:30:00|2.31|2.4|2.31|2.34|12900|2.34
1286458200|2010-10-07 13:30:00|2.4|2.4|2.34|2.38|18500|2.38
1286544600|2010-10-08 13:30:00|2.35|2.39|2.28|2.3|30400|2.3
1286803800|2010-10-11 13:30:00|2.28|2.31|2.17|2.17|38500|2.17
1286890200|2010-10-12 13:30:00|2.16|2.21|2.16|2.2|12500|2.2
1286976600|2010-10-13 13:30:00|2.21|2.21|2.18|2.18|5200|2.18
1287063000|2010-10-14 13:30:00|2.2|2.22|2.16|2.17|6400|2.17
1287149400|2010-10-15 13:30:00|2.22|2.22|2.15|2.21|12200|2.21
1287408600|2010-10-18 13:30:00|2.15|2.19|2.14|2.15|35100|2.15
1287495000|2010-10-19 13:30:00|2.15|2.18|2.09|2.16|25800|2.16
1287581400|2010-10-20 13:30:00|2.14|2.16|2.06|2.11|14000|2.11
1287667800|2010-10-21 13:30:00|2.11|2.16|2.1|2.12|8900|2.12
1287754200|2010-10-22 13:30:00|2.11|2.3|2.11|2.22|7000|2.22
1288013400|2010-10-25 13:30:00|2.23|2.23|2.11|2.17|14700|2.17
1288099800|2010-10-26 13:30:00|2.26|2.35|2.18|2.22|48900|2.22
1288186200|2010-10-27 13:30:00|2.22|2.34|2.13|2.28|30600|2.28
1288272600|2010-10-28 13:30:00|2.23|2.29|2.16|2.17|43800|2.17
1288359000|2010-10-29 13:30:00|2.17|2.39|2.17|2.39|79500|2.39
1288618200|2010-11-01 13:30:00|2.4|2.57|2.4|2.49|47100|2.49
1288704600|2010-11-02 13:30:00|2.52|2.66|2.45|2.47|88500|2.47
1288791000|2010-11-03 13:30:00|2.44|2.6|2.44|2.45|25200|2.45
1288877400|2010-11-04 13:30:00|2.45|2.5|2.29|2.48|55000|2.48
1288963800|2010-11-05 13:30:00|2.44|2.5|2.4|2.44|18500|2.44
1289226600|2010-11-08 14:30:00|2.5|2.51|2.45|2.49|65200|2.49
1289313000|2010-11-09 14:30:00|2.55|3.19|2.55|2.97|290100|2.97
1289399400|2010-11-10 14:30:00|3.2|3.32|2.75|2.88|368300|2.88
1289485800|2010-11-11 14:30:00|2.78|3.1|2.78|2.99|128800|2.99
1289572200|2010-11-12 14:30:00|3.09|3.71|3.05|3.27|1608300|3.27
1289831400|2010-11-15 14:30:00|3.5|3.6|3.3|3.59|986300|3.59
1289917800|2010-11-16 14:30:00|3.73|4.44|3.73|4.1|2179500|4.1
1290004200|2010-11-17 14:30:00|4.35|4.55|3.75|4.37|1750100|4.37
1290090600|2010-11-18 14:30:00|4.41|4.45|3.95|4.11|724900|4.11
1290177000|2010-11-19 14:30:00|4.2|4.3|3.91|4.27|421100|4.27
1290436200|2010-11-22 14:30:00|4.5|4.81|4.25|4.6|665000|4.6
1290522600|2010-11-23 14:30:00|4.6|4.65|4.41|4.58|295600|4.58
1290609000|2010-11-24 14:30:00|4.74|4.74|4.44|4.56|302900|4.56
1290781800|2010-11-26 14:30:00|4.57|4.63|4.22|4.55|268900|4.55
1291041000|2010-11-29 14:30:00|4.65|4.65|4.3|4.33|280700|4.33
1291127400|2010-11-30 14:30:00|4.32|4.44|4.07|4.1|383100|4.1
1291213800|2010-12-01 14:30:00|4.1|4.2|3.93|4.11|321800|4.11
1291300200|2010-12-02 14:30:00|4.1|4.11|3.97|4.08|188900|4.08
1291386600|2010-12-03 14:30:00|4|4|3.7|3.83|362500|3.83
1291645800|2010-12-06 14:30:00|3.83|4.07|3.8|3.93|260500|3.93
1291732200|2010-12-07 14:30:00|3.99|4.18|3.81|3.88|338900|3.88
1291818600|2010-12-08 14:30:00|3.9|4.24|3.63|4|343500|4
1291905000|2010-12-09 14:30:00|4|5|3.95|4.71|715300|4.71
1291991400|2010-12-10 14:30:00|4.65|5.48|4.62|5.02|1243100|5.02
1292250600|2010-12-13 14:30:00|5.02|5.48|4.59|4.63|1180200|4.63
1292337000|2010-12-14 14:30:00|4.71|4.83|4.26|4.4|387000|4.4
1292423400|2010-12-15 14:30:00|4.34|4.97|4.34|4.81|394300|4.81
1292509800|2010-12-16 14:30:00|4.89|5.07|4.8|4.97|352200|4.97
1292596200|2010-12-17 14:30:00|5.15|5.22|4.92|5.18|422700|5.18
1292855400|2010-12-20 14:30:00|5.25|6.37|5.2|6.3|980900|6.3
1292941800|2010-12-21 14:30:00|6.4|6.97|5.82|6.12|1721900|6.12
1293028200|2010-12-22 14:30:00|6.05|6.12|5.85|5.9|495100|5.9
1293114600|2010-12-23 14:30:00|5.94|6.45|5.85|5.99|678000|5.99
1293460200|2010-12-27 14:30:00|6.01|6.22|5.9|5.95|252100|5.95
1293546600|2010-12-28 14:30:00|6|6|5.59|5.78|302000|5.78
1293633000|2010-12-29 14:30:00|5.8|5.91|5.57|5.84|301700|5.84
1293719400|2010-12-30 14:30:00|5.71|5.88|5.6|5.63|157500|5.63
1293805800|2010-12-31 14:30:00|5.63|5.76|5.56|5.64|178500|5.64
1294065000|2011-01-03 14:30:00|5.55|5.68|4.82|5.05|1599200|5.05
1294151400|2011-01-04 14:30:00|5.08|5.1|4.85|4.95|397000|4.95
1294237800|2011-01-05 14:30:00|4.86|5.03|4.73|5|264100|5
1294324200|2011-01-06 14:30:00|5|5|4.8|4.82|268900|4.82
1294410600|2011-01-07 14:30:00|4.75|4.75|4.56|4.63|263000|4.63
1294669800|2011-01-10 14:30:00|4.58|4.97|4.46|4.76|390100|4.76
1294756200|2011-01-11 14:30:00|4.79|4.92|4.6|4.75|190400|4.75
1294842600|2011-01-12 14:30:00|4.6|4.89|4.6|4.77|253700|4.77
1294929000|2011-01-13 14:30:00|4.7|4.8|4.66|4.71|138300|4.71
1295015400|2011-01-14 14:30:00|4.65|4.69|4.45|4.49|269900|4.49
1295361000|2011-01-18 14:30:00|4.4|4.69|4.3|4.49|307400|4.49
1295447400|2011-01-19 14:30:00|4.5|4.5|4.22|4.33|164800|4.33
1295533800|2011-01-20 14:30:00|4.28|4.45|4.2|4.42|220100|4.42
1295620200|2011-01-21 14:30:00|4.27|4.43|3.96|4.07|583800|4.07
1295879400|2011-01-24 14:30:00|4.01|4.18|4|4.14|238300|4.14
1295965800|2011-01-25 14:30:00|4.13|4.64|4.13|4.26|518200|4.26
1296052200|2011-01-26 14:30:00|4.19|4.26|4.11|4.16|175600|4.16
1296138600|2011-01-27 14:30:00|4.1|4.19|4.02|4.16|115200|4.16
1296225000|2011-01-28 14:30:00|4.13|4.24|4|4|112100|4
1296484200|2011-01-31 14:30:00|4|4|3.73|3.81|328000|3.81
1296570600|2011-02-01 14:30:00|3.75|3.9|3.72|3.89|117800|3.89
1296657000|2011-02-02 14:30:00|4.26|4.34|4.02|4.14|388100|4.14
1296743400|2011-02-03 14:30:00|4.06|4.29|4.03|4.1|213300|4.1
1296829800|2011-02-04 14:30:00|4.19|4.25|4.11|4.2|167800|4.2
1297089000|2011-02-07 14:30:00|4.23|4.29|4.09|4.15|143000|4.15
1297175400|2011-02-08 14:30:00|4.13|4.2|4.09|4.2|50800|4.2
1297261800|2011-02-09 14:30:00|4.2|4.21|4.13|4.18|41400|4.18
1297348200|2011-02-10 14:30:00|4.15|4.25|4.15|4.2|166600|4.2
1297434600|2011-02-11 14:30:00|4.2|4.29|4.15|4.17|106600|4.17
1297693800|2011-02-14 14:30:00|4.11|4.21|4.03|4.2|90300|4.2
1297780200|2011-02-15 14:30:00|4.24|4.24|4.1|4.1|59200|4.1
1297866600|2011-02-16 14:30:00|4.11|4.16|4.05|4.09|43900|4.09
1297953000|2011-02-17 14:30:00|4.06|4.13|3.85|3.99|108600|3.99
1298039400|2011-02-18 14:30:00|3.95|3.95|3.81|3.85|132300|3.85
1298385000|2011-02-22 14:30:00|3.85|3.85|3.56|3.59|266800|3.59
1298471400|2011-02-23 14:30:00|3.6|3.65|3.26|3.38|262500|3.38
1298557800|2011-02-24 14:30:00|3.39|3.47|3.22|3.31|269300|3.31
1298644200|2011-02-25 14:30:00|3.3|3.39|3.3|3.38|76900|3.38
1298903400|2011-02-28 14:30:00|3.39|3.55|3.26|3.48|228900|3.48
1298989800|2011-03-01 14:30:00|3.52|3.6|3.26|3.27|96900|3.27
1299076200|2011-03-02 14:30:00|3.34|3.51|3.31|3.48|100000|3.48
1299162600|2011-03-03 14:30:00|3.56|3.56|3.44|3.5|65000|3.5
1299249000|2011-03-04 14:30:00|3.54|3.72|3.51|3.58|84900|3.58
1299508200|2011-03-07 14:30:00|3.73|4.74|3.57|4.74|727000|4.74
1299594600|2011-03-08 14:30:00|4.7|5.02|4.27|4.35|797100|4.35
1299681000|2011-03-09 14:30:00|4.26|4.44|4.1|4.35|265700|4.35
1299767400|2011-03-10 14:30:00|4.3|4.36|4.07|4.11|191400|4.11
1299853800|2011-03-11 14:30:00|4.09|4.11|3.9|3.99|136100|3.99
1300109400|2011-03-14 13:30:00|3.92|3.92|3.65|3.72|132000|3.72
1300195800|2011-03-15 13:30:00|3.69|3.69|3.48|3.55|113900|3.55
1300282200|2011-03-16 13:30:00|3.53|3.86|3.51|3.57|131600|3.57
1300368600|2011-03-17 13:30:00|3.62|3.76|3.54|3.55|117000|3.55
1300455000|2011-03-18 13:30:00|3.57|3.7|3.55|3.63|69800|3.63
1300714200|2011-03-21 13:30:00|3.76|3.76|3.55|3.72|75700|3.72
1300800600|2011-03-22 13:30:00|3.8|4.16|3.73|4.09|196400|4.09
1300887000|2011-03-23 13:30:00|4.12|4.34|4|4.13|179500|4.13
1300973400|2011-03-24 13:30:00|4.2|4.28|4.08|4.18|118100|4.18
1301059800|2011-03-25 13:30:00|4.34|4.4|4.2|4.3|155200|4.3
1301319000|2011-03-28 13:30:00|4.5|4.75|4.15|4.17|369200|4.17
1301405400|2011-03-29 13:30:00|3.97|3.97|3.5|3.63|595900|3.63
1301491800|2011-03-30 13:30:00|3.7|3.77|3.48|3.59|314800|3.59
1301578200|2011-03-31 13:30:00|3.65|3.65|3.48|3.49|78000|3.49
1301664600|2011-04-01 13:30:00|3.45|3.54|3.38|3.51|203800|3.51
1301923800|2011-04-04 13:30:00|3.5|3.54|3.4|3.49|86700|3.49
1302010200|2011-04-05 13:30:00|3.45|3.7|3.45|3.52|78000|3.52
1302096600|2011-04-06 13:30:00|3.51|3.63|3.51|3.56|79000|3.56
1302183000|2011-04-07 13:30:00|3.55|3.62|3.51|3.53|60100|3.53
1302269400|2011-04-08 13:30:00|3.49|3.62|3.49|3.61|103600|3.61
1302528600|2011-04-11 13:30:00|3.66|3.82|3.56|3.81|138300|3.81
1302615000|2011-04-12 13:30:00|3.76|3.98|3.67|3.83|168000|3.83
1302701400|2011-04-13 13:30:00|3.95|3.95|3.68|3.76|98800|3.76
1302787800|2011-04-14 13:30:00|3.8|4.15|3.76|4.06|317300|4.06
1302874200|2011-04-15 13:30:00|4.07|4.13|3.96|3.99|101800|3.99
1303133400|2011-04-18 13:30:00|3.97|3.98|3.82|3.91|176100|3.91
1303219800|2011-04-19 13:30:00|3.87|4.4|3.87|4.29|244500|4.29
1303306200|2011-04-20 13:30:00|4.3|4.42|4.17|4.27|231800|4.27
1303392600|2011-04-21 13:30:00|4.32|4.42|4.26|4.33|114400|4.33
1303738200|2011-04-25 13:30:00|4.33|4.33|4.08|4.14|124700|4.14
1303824600|2011-04-26 13:30:00|4.12|4.18|4.05|4.13|106700|4.13
1303911000|2011-04-27 13:30:00|4.11|4.11|3.98|4.02|103000|4.02
1303997400|2011-04-28 13:30:00|3.96|4.01|3.82|3.99|135000|3.99
1304083800|2011-04-29 13:30:00|3.98|4.09|3.81|4.08|86000|4.08
1304343000|2011-05-02 13:30:00|4.04|4.06|3.83|3.9|132000|3.9
1304429400|2011-05-03 13:30:00|3.83|3.94|3.82|3.82|76000|3.82
1304515800|2011-05-04 13:30:00|3.88|3.88|3.63|3.76|125800|3.76
1304602200|2011-05-05 13:30:00|3.7|3.79|3.65|3.77|43300|3.77
1304688600|2011-05-06 13:30:00|3.79|4|3.73|3.78|77000|3.78
1304947800|2011-05-09 13:30:00|4.02|4.15|3.85|3.88|112000|3.88
1305034200|2011-05-10 13:30:00|3.89|4|3.76|3.97|46400|3.97
1305120600|2011-05-11 13:30:00|4|4.04|3.86|3.91|25900|3.91
1305207000|2011-05-12 13:30:00|3.78|4.02|3.75|3.87|227500|3.87
1305293400|2011-05-13 13:30:00|3.94|4.05|3.83|3.9|103000|3.9
1305552600|2011-05-16 13:30:00|3.85|3.94|3.8|3.84|79100|3.84
1305639000|2011-05-17 13:30:00|3.94|4.74|3.8|3.93|953300|3.93
1305725400|2011-05-18 13:30:00|3.97|4.03|3.84|3.91|157300|3.91
1305811800|2011-05-19 13:30:00|3.98|4.05|3.86|3.91|53300|3.91
1305898200|2011-05-20 13:30:00|3.95|3.95|3.79|3.82|100800|3.82
1306157400|2011-05-23 13:30:00|3.82|3.84|3.7|3.71|133200|3.71
1306243800|2011-05-24 13:30:00|4.08|4.14|3.69|3.77|371500|3.77
1306330200|2011-05-25 13:30:00|3.86|3.86|3.68|3.79|95200|3.79
1306416600|2011-05-26 13:30:00|3.79|3.82|3.74|3.8|90400|3.8
1306503000|2011-05-27 13:30:00|3.78|3.82|3.68|3.75|117300|3.75
1306848600|2011-05-31 13:30:00|3.75|3.84|3.73|3.77|74200|3.77
1306935000|2011-06-01 13:30:00|3.76|3.85|3.6|3.6|111000|3.6
1307021400|2011-06-02 13:30:00|3.59|3.65|3.54|3.62|63900|3.62
1307107800|2011-06-03 13:30:00|3.65|3.86|3.64|3.67|48000|3.67
1307367000|2011-06-06 13:30:00|3.7|3.7|3.55|3.63|63900|3.63
1307453400|2011-06-07 13:30:00|3.65|3.65|3.56|3.58|52500|3.58
1307539800|2011-06-08 13:30:00|3.58|3.59|3.43|3.45|69700|3.45
1307626200|2011-06-09 13:30:00|3.52|3.52|3.04|3.18|267100|3.18
1307712600|2011-06-10 13:30:00|3.24|3.28|3.05|3.15|105300|3.15
1307971800|2011-06-13 13:30:00|3.15|3.27|3.15|3.2|54400|3.2
1308058200|2011-06-14 13:30:00|3.2|3.63|3.2|3.31|118600|3.31
1308144600|2011-06-15 13:30:00|3.25|3.31|3.07|3.25|124800|3.25
1308231000|2011-06-16 13:30:00|3.28|3.29|3.15|3.18|51700|3.18
1308317400|2011-06-17 13:30:00|3.21|3.34|3.1|3.22|125400|3.22
1308576600|2011-06-20 13:30:00|3.07|3.2|3.06|3.13|51800|3.13
1308663000|2011-06-21 13:30:00|3.17|3.46|3.16|3.43|119000|3.43
1308749400|2011-06-22 13:30:00|3.4|3.52|3.32|3.33|57200|3.33
1308835800|2011-06-23 13:30:00|3.3|3.35|3.12|3.33|59800|3.33
1308922200|2011-06-24 13:30:00|3.39|3.52|3.29|3.33|41200|3.33
1309181400|2011-06-27 13:30:00|3.33|3.36|3.26|3.33|67700|3.33
1309267800|2011-06-28 13:30:00|3.3|3.38|3.26|3.34|41900|3.34
1309354200|2011-06-29 13:30:00|3.31|3.37|3.28|3.37|45500|3.37
1309440600|2011-06-30 13:30:00|3.32|3.46|3.2|3.28|52000|3.28
1309527000|2011-07-01 13:30:00|3.36|3.36|3.22|3.33|21900|3.33
1309872600|2011-07-05 13:30:00|3.27|3.33|3.27|3.31|20600|3.31
1309959000|2011-07-06 13:30:00|3.3|3.35|3.3|3.31|48900|3.31
1310045400|2011-07-07 13:30:00|3.35|3.49|3.31|3.41|117100|3.41
1310131800|2011-07-08 13:30:00|3.31|3.43|3.31|3.41|24200|3.41
1310391000|2011-07-11 13:30:00|3.36|3.6|3.36|3.5|47200|3.5
1310477400|2011-07-12 13:30:00|3.46|3.59|3.45|3.57|26700|3.57
1310563800|2011-07-13 13:30:00|3.56|3.87|3.46|3.74|162900|3.74
1310650200|2011-07-14 13:30:00|3.77|3.93|3.69|3.74|111700|3.74
1310736600|2011-07-15 13:30:00|3.7|3.72|3.56|3.69|39000|3.69
1310995800|2011-07-18 13:30:00|3.67|3.71|3.58|3.71|38600|3.71
1311082200|2011-07-19 13:30:00|3.76|3.85|3.67|3.82|52500|3.82
1311168600|2011-07-20 13:30:00|3.82|4.07|3.69|4.01|87900|4.01
1311255000|2011-07-21 13:30:00|4.01|4.35|4.01|4.27|216200|4.27
1311341400|2011-07-22 13:30:00|4.26|4.26|4.07|4.07|74400|4.07
1311600600|2011-07-25 13:30:00|4.02|4.02|3.8|3.83|69200|3.83
1311687000|2011-07-26 13:30:00|3.73|3.9|3.68|3.69|92100|3.69
1311773400|2011-07-27 13:30:00|3.69|3.76|3.52|3.58|81300|3.58
1311859800|2011-07-28 13:30:00|3.59|3.69|3.5|3.51|45800|3.51
1311946200|2011-07-29 13:30:00|3.5|3.59|3.4|3.48|35700|3.48
1312205400|2011-08-01 13:30:00|3.54|3.59|3.4|3.43|29000|3.43
1312291800|2011-08-02 13:30:00|3.43|3.57|3.25|3.28|50900|3.28
1312378200|2011-08-03 13:30:00|3.89|3.89|3.15|3.25|420200|3.25
1312464600|2011-08-04 13:30:00|3.23|3.23|2.63|2.85|413200|2.85
1312551000|2011-08-05 13:30:00|2.94|2.95|2.24|2.7|310300|2.7
1312810200|2011-08-08 13:30:00|2.52|2.7|2.3|2.33|191100|2.33
1312896600|2011-08-09 13:30:00|2.42|2.69|2.38|2.69|110800|2.69
1312983000|2011-08-10 13:30:00|2.55|2.65|2.25|2.4|110500|2.4
1313069400|2011-08-11 13:30:00|2.53|2.54|2.42|2.45|64800|2.45
1313155800|2011-08-12 13:30:00|2.54|2.6|2.28|2.37|84700|2.37
1313415000|2011-08-15 13:30:00|2.41|2.55|2.25|2.32|203400|2.32
1313501400|2011-08-16 13:30:00|2.32|2.35|2.1|2.35|114700|2.35
1313587800|2011-08-17 13:30:00|2.35|2.51|2.29|2.41|82800|2.41
1313674200|2011-08-18 13:30:00|2.36|2.36|2.14|2.2|106100|2.2
1313760600|2011-08-19 13:30:00|2.1|2.21|1.83|2.1|171000|2.1
1314019800|2011-08-22 13:30:00|2.16|2.25|1.97|2.1|66500|2.1
1314106200|2011-08-23 13:30:00|2.09|2.18|2|2.12|124400|2.12
1314192600|2011-08-24 13:30:00|2.13|2.29|2.13|2.25|74000|2.25
1314279000|2011-08-25 13:30:00|2.3|2.3|2.19|2.26|33700|2.26
1314365400|2011-08-26 13:30:00|2.29|2.32|2.2|2.3|15700|2.3
1314624600|2011-08-29 13:30:00|2.35|2.48|2.23|2.48|57400|2.48
1314711000|2011-08-30 13:30:00|2.27|2.44|2.15|2.34|85600|2.34
1314797400|2011-08-31 13:30:00|2.3|2.3|2.2|2.21|62500|2.21
1314883800|2011-09-01 13:30:00|2.19|2.23|2.09|2.16|37800|2.16
1314970200|2011-09-02 13:30:00|2.06|2.12|2.02|2.1|19400|2.1
1315315800|2011-09-06 13:30:00|1.8|2.05|1.78|2.02|61400|2.02
1315402200|2011-09-07 13:30:00|2.2|2.2|2.04|2.18|31100|2.18
1315488600|2011-09-08 13:30:00|2.16|2.24|2.16|2.22|16400|2.22
1315575000|2011-09-09 13:30:00|2.19|2.24|2.08|2.13|12500|2.13
1315834200|2011-09-12 13:30:00|2.04|2.29|2.01|2.24|44200|2.24
1315920600|2011-09-13 13:30:00|2.3|2.37|2.13|2.33|81400|2.33
1316007000|2011-09-14 13:30:00|2.26|2.35|2.26|2.35|43400|2.35
1316093400|2011-09-15 13:30:00|2.45|2.5|2.31|2.5|38300|2.5
1316179800|2011-09-16 13:30:00|2.5|2.7|2.4|2.62|57800|2.62
1316439000|2011-09-19 13:30:00|2.55|2.65|2.5|2.64|27300|2.64
1316525400|2011-09-20 13:30:00|2.75|2.79|2.5|2.5|41100|2.5
1316611800|2011-09-21 13:30:00|2.47|2.6|2.43|2.5|11800|2.5
1316698200|2011-09-22 13:30:00|2.33|2.4|2.06|2.17|38700|2.17
1316784600|2011-09-23 13:30:00|2.21|2.38|2.15|2.3|54700|2.3
1317043800|2011-09-26 13:30:00|2.31|2.31|2.13|2.2|25600|2.2
1317130200|2011-09-27 13:30:00|2.22|2.33|2.12|2.19|18500|2.19
1317216600|2011-09-28 13:30:00|2.14|2.14|1.9|1.97|81400|1.97
1317303000|2011-09-29 13:30:00|1.96|2.1|1.5|1.72|177300|1.72
1317389400|2011-09-30 13:30:00|1.75|1.85|1.72|1.75|45800|1.75
1317648600|2011-10-03 13:30:00|1.74|1.75|1.54|1.59|49100|1.59
1317735000|2011-10-04 13:30:00|1.51|1.53|1.37|1.53|104100|1.53
1317821400|2011-10-05 13:30:00|1.53|1.6|1.53|1.53|98100|1.53
1317907800|2011-10-06 13:30:00|1.58|1.6|1.51|1.53|93400|1.53
1317994200|2011-10-07 13:30:00|1.72|1.72|1.49|1.54|53300|1.54
1318253400|2011-10-10 13:30:00|1.5|1.64|1.48|1.62|20900|1.62
1318339800|2011-10-11 13:30:00|1.75|1.78|1.63|1.75|58200|1.75
1318426200|2011-10-12 13:30:00|1.8|1.95|1.8|1.89|93300|1.89
1318512600|2011-10-13 13:30:00|1.99|2.15|1.82|2.09|82600|2.09
1318599000|2011-10-14 13:30:00|2.18|2.25|1.95|2.01|75500|2.01
1318858200|2011-10-17 13:30:00|1.94|2.01|1.84|1.99|42200|1.99
1318944600|2011-10-18 13:30:00|1.98|2.02|1.89|1.95|27000|1.95
1319031000|2011-10-19 13:30:00|1.96|2.01|1.88|2|16200|2
1319117400|2011-10-20 13:30:00|2|2.04|1.9|1.96|26400|1.96
1319203800|2011-10-21 13:30:00|1.91|2|1.91|1.95|7000|1.95
1319463000|2011-10-24 13:30:00|1.95|2|1.92|1.98|28300|1.98
1319549400|2011-10-25 13:30:00|2|2|1.93|1.93|14300|1.93
1319635800|2011-10-26 13:30:00|1.9|1.98|1.9|1.93|9100|1.93
1319722200|2011-10-27 13:30:00|1.98|2.05|1.84|1.84|56400|1.84
1319808600|2011-10-28 13:30:00|1.96|1.96|1.85|1.93|17200|1.93
1320067800|2011-10-31 13:30:00|1.98|1.99|1.9|1.9|19900|1.9
1320154200|2011-11-01 13:30:00|1.96|1.99|1.9|1.99|14700|1.99
1320240600|2011-11-02 13:30:00|1.98|2|1.93|1.95|46100|1.95
1320327000|2011-11-03 13:30:00|1.96|1.97|1.94|1.95|15800|1.95
1320413400|2011-11-04 13:30:00|1.91|1.98|1.9|1.93|6100|1.93
1320676200|2011-11-07 14:30:00|1.93|1.96|1.93|1.93|9000|1.93
1320762600|2011-11-08 14:30:00|1.9|2.04|1.9|2.04|21200|2.04
1320849000|2011-11-09 14:30:00|1.85|2.02|1.85|1.95|6700|1.95
1320935400|2011-11-10 14:30:00|2.04|2.07|1.88|1.99|33300|1.99
1321021800|2011-11-11 14:30:00|2.02|2.07|1.87|1.99|16700|1.99
1321281000|2011-11-14 14:30:00|1.95|1.99|1.82|1.94|32800|1.94
1321367400|2011-11-15 14:30:00|1.97|2.05|1.85|2|31000|2
1321453800|2011-11-16 14:30:00|1.84|2.11|1.84|1.95|83400|1.95
1321540200|2011-11-17 14:30:00|1.89|2|1.86|1.87|5000|1.87
1321626600|2011-11-18 14:30:00|1.9|1.94|1.86|1.9|12300|1.9
1321885800|2011-11-21 14:30:00|1.85|1.9|1.72|1.8|41600|1.8
1321972200|2011-11-22 14:30:00|1.74|1.9|1.74|1.87|26200|1.87
1322058600|2011-11-23 14:30:00|1.74|1.81|1.74|1.74|12400|1.74
1322231400|2011-11-25 14:30:00|1.76|1.85|1.75|1.77|5100|1.77
1322490600|2011-11-28 14:30:00|1.76|1.83|1.58|1.67|46600|1.67
1322577000|2011-11-29 14:30:00|1.75|1.79|1.65|1.69|48400|1.69
1322663400|2011-11-30 14:30:00|1.72|1.75|1.65|1.66|36200|1.66
1322749800|2011-12-01 14:30:00|1.7|1.74|1.46|1.68|72900|1.68
1322836200|2011-12-02 14:30:00|1.7|1.71|1.53|1.57|36100|1.57
1323095400|2011-12-05 14:30:00|1.72|1.72|1.55|1.61|19700|1.61
1323181800|2011-12-06 14:30:00|1.64|1.72|1.61|1.71|26200|1.71
1323268200|2011-12-07 14:30:00|1.71|1.71|1.68|1.71|12500|1.71
1323354600|2011-12-08 14:30:00|1.68|1.75|1.68|1.72|12700|1.72
1323441000|2011-12-09 14:30:00|1.75|2|1.59|1.95|56300|1.95
1323700200|2011-12-12 14:30:00|1.99|2|1.94|1.99|16800|1.99
1323786600|2011-12-13 14:30:00|1.97|2.05|1.84|1.87|44000|1.87
1323873000|2011-12-14 14:30:00|1.89|1.89|1.75|1.77|14200|1.77
1323959400|2011-12-15 14:30:00|1.85|1.85|1.73|1.78|27900|1.78
1324045800|2011-12-16 14:30:00|1.78|1.84|1.75|1.8|21300|1.8
1324305000|2011-12-19 14:30:00|1.8|1.83|1.75|1.77|21100|1.77
1324391400|2011-12-20 14:30:00|1.78|1.8|1.65|1.65|69300|1.65
1324477800|2011-12-21 14:30:00|1.71|1.71|1.65|1.65|10700|1.65
1324564200|2011-12-22 14:30:00|1.64|1.8|1.6|1.7|45700|1.7
1324650600|2011-12-23 14:30:00|1.67|1.71|1.6|1.6|43300|1.6
1324996200|2011-12-27 14:30:00|1.63|1.69|1.62|1.65|28200|1.65
1325082600|2011-12-28 14:30:00|1.67|1.7|1.65|1.69|11600|1.69
1325169000|2011-12-29 14:30:00|1.65|1.68|1.61|1.63|39400|1.63
1325255400|2011-12-30 14:30:00|1.63|1.77|1.63|1.69|63800|1.69
1325601000|2012-01-03 14:30:00|1.77|1.77|1.66|1.67|30600|1.67
1325687400|2012-01-04 14:30:00|1.67|1.7|1.61|1.66|6100|1.66
1325773800|2012-01-05 14:30:00|1.71|2|1.7|1.98|80000|1.98
1325860200|2012-01-06 14:30:00|1.96|2.25|1.96|2.16|60100|2.16
1326119400|2012-01-09 14:30:00|2.2|2.25|2.06|2.12|39700|2.12
1326205800|2012-01-10 14:30:00|2.1|2.1|2.01|2.01|19800|2.01
1326292200|2012-01-11 14:30:00|2.01|2.19|1.9|2.03|13300|2.03
1326378600|2012-01-12 14:30:00|2|2.19|2|2.02|9300|2.02
1326465000|2012-01-13 14:30:00|2.05|2.19|2.05|2.19|6900|2.19
1326810600|2012-01-17 14:30:00|2.19|2.34|2.19|2.25|37900|2.25
1326897000|2012-01-18 14:30:00|2.28|2.28|2.22|2.23|15200|2.23
1326983400|2012-01-19 14:30:00|2.23|2.23|2.15|2.16|10500|2.16
1327069800|2012-01-20 14:30:00|2.17|2.22|2.14|2.22|12400|2.22
1327329000|2012-01-23 14:30:00|2.22|2.76|2.14|2.5|206600|2.5
1327415400|2012-01-24 14:30:00|2.54|2.72|2.54|2.59|117200|2.59
1327501800|2012-01-25 14:30:00|2.5|2.74|2.37|2.69|78600|2.69
1327588200|2012-01-26 14:30:00|2.7|2.85|2.5|2.85|56400|2.85
1327674600|2012-01-27 14:30:00|2.76|2.76|2.45|2.54|110800|2.54
1327933800|2012-01-30 14:30:00|2.62|2.62|2.31|2.48|80800|2.48
1328020200|2012-01-31 14:30:00|2.45|2.5|2.33|2.5|4500|2.5
1328106600|2012-02-01 14:30:00|2.5|2.5|2.35|2.45|25900|2.45
1328193000|2012-02-02 14:30:00|2.37|2.44|2.35|2.44|21800|2.44
1328279400|2012-02-03 14:30:00|2.37|2.37|2.2|2.21|71200|2.21
1328538600|2012-02-06 14:30:00|2.2|2.36|2.18|2.36|71900|2.36
1328625000|2012-02-07 14:30:00|2.36|2.36|2.24|2.27|15500|2.27
1328711400|2012-02-08 14:30:00|2.23|2.3|2.17|2.2|66500|2.2
1328797800|2012-02-09 14:30:00|2.1|2.24|2.1|2.15|9600|2.15
1328884200|2012-02-10 14:30:00|2.2|2.2|2.1|2.11|16000|2.11
1329143400|2012-02-13 14:30:00|2.11|2.15|2|2.15|29500|2.15
1329229800|2012-02-14 14:30:00|2.08|2.13|2.05|2.1|18100|2.1
1329316200|2012-02-15 14:30:00|2.09|2.12|1.98|2|32500|2
1329402600|2012-02-16 14:30:00|2.05|2.15|2.03|2.11|24200|2.11
1329489000|2012-02-17 14:30:00|2.11|2.15|2.09|2.11|23100|2.11
1329834600|2012-02-21 14:30:00|2.11|2.13|2.07|2.13|11600|2.13
1329921000|2012-02-22 14:30:00|2.1|2.1|2|2.1|6200|2.1
1330007400|2012-02-23 14:30:00|2.1|2.15|2.1|2.15|7400|2.15
1330093800|2012-02-24 14:30:00|2.15|2.36|2.15|2.29|62300|2.29
1330353000|2012-02-27 14:30:00|2.4|2.4|2.25|2.27|47400|2.27
1330439400|2012-02-28 14:30:00|2.25|2.28|2.25|2.25|15900|2.25
1330525800|2012-02-29 14:30:00|2.25|2.25|2.2|2.23|22700|2.23
1330612200|2012-03-01 14:30:00|2.21|2.21|2.06|2.08|28600|2.08
1330698600|2012-03-02 14:30:00|2.1|2.19|2.06|2.19|8000|2.19
1330957800|2012-03-05 14:30:00|2.18|2.23|2.11|2.21|2400|2.21
1331044200|2012-03-06 14:30:00|2.03|2.19|2|2.03|28400|2.03
1331130600|2012-03-07 14:30:00|1.98|2.1|1.98|2|34300|2
1331217000|2012-03-08 14:30:00|2.06|2.06|2.01|2.06|22800|2.06
1331303400|2012-03-09 14:30:00|2.05|2.16|2.01|2.1|15000|2.1
1331559000|2012-03-12 13:30:00|2.08|2.11|2.01|2.03|3300|2.03
1331645400|2012-03-13 13:30:00|2.11|2.15|2|2.06|30100|2.06
1331731800|2012-03-14 13:30:00|2.07|2.12|2.06|2.07|9100|2.07
1331818200|2012-03-15 13:30:00|2.12|2.25|2.12|2.21|29100|2.21
1331904600|2012-03-16 13:30:00|2.25|2.57|2.25|2.39|112600|2.39
1332163800|2012-03-19 13:30:00|2.45|2.63|2.45|2.49|25700|2.49
1332250200|2012-03-20 13:30:00|2.48|2.54|2.4|2.42|67400|2.42
1332336600|2012-03-21 13:30:00|2.33|2.6|2.2|2.5|127600|2.5
1332423000|2012-03-22 13:30:00|2.5|2.5|2.3|2.32|24300|2.32
1332509400|2012-03-23 13:30:00|2.27|2.27|1.95|1.97|326500|1.97
1332768600|2012-03-26 13:30:00|1.96|2.05|1.85|1.85|106200|1.85
1332855000|2012-03-27 13:30:00|1.9|1.98|1.85|1.88|58700|1.88
1332941400|2012-03-28 13:30:00|1.95|1.95|1.89|1.95|37400|1.95
1333027800|2012-03-29 13:30:00|1.95|1.95|1.88|1.88|43800|1.88
1333114200|2012-03-30 13:30:00|1.85|1.97|1.8|1.9|94500|1.9
1333373400|2012-04-02 13:30:00|1.9|1.95|1.81|1.89|67600|1.89
1333459800|2012-04-03 13:30:00|1.88|1.9|1.82|1.83|21200|1.83
1333546200|2012-04-04 13:30:00|1.81|1.89|1.8|1.8|34600|1.8
1333632600|2012-04-05 13:30:00|1.85|1.9|1.85|1.9|5300|1.9
1333978200|2012-04-09 13:30:00|1.85|1.9|1.75|1.78|19800|1.78
1334064600|2012-04-10 13:30:00|1.77|1.8|1.7|1.73|33400|1.73
1334151000|2012-04-11 13:30:00|1.73|1.8|1.7|1.73|57200|1.73
1334237400|2012-04-12 13:30:00|1.75|1.78|1.64|1.66|95300|1.66
1334323800|2012-04-13 13:30:00|1.67|1.69|1.6|1.67|13300|1.67
1334583000|2012-04-16 13:30:00|1.66|1.68|1.61|1.62|20300|1.62
1334669400|2012-04-17 13:30:00|1.85|2|1.76|1.83|2297200|1.83
1334755800|2012-04-18 13:30:00|1.76|1.86|1.67|1.76|273900|1.76
1334842200|2012-04-19 13:30:00|1.68|1.76|1.62|1.7|131800|1.7
1334928600|2012-04-20 13:30:00|1.7|1.89|1.7|1.8|211300|1.8
1335187800|2012-04-23 13:30:00|1.81|1.85|1.68|1.76|46400|1.76
1335274200|2012-04-24 13:30:00|1.72|1.85|1.72|1.83|53200|1.83
1335360600|2012-04-25 13:30:00|1.86|1.88|1.78|1.88|84500|1.88
1335447000|2012-04-26 13:30:00|1.94|2.14|1.85|2.06|229000|2.06
1335533400|2012-04-27 13:30:00|2.06|2.08|1.94|2.08|82700|2.08
1335792600|2012-04-30 13:30:00|2.1|2.2|1.98|2.14|107000|2.14
1335879000|2012-05-01 13:30:00|2.14|2.29|2.04|2.09|136000|2.09
1335965400|2012-05-02 13:30:00|2.09|2.15|2.02|2.05|10300|2.05
1336051800|2012-05-03 13:30:00|2.01|2.11|1.95|2.06|55000|2.06
1336138200|2012-05-04 13:30:00|2.01|2.01|1.96|2.01|29300|2.01
1336397400|2012-05-07 13:30:00|1.97|2.08|1.97|2.08|3900|2.08
1336483800|2012-05-08 13:30:00|2.1|2.1|1.93|2.01|49700|2.01
1336570200|2012-05-09 13:30:00|1.95|1.95|1.75|1.83|122000|1.83
1336656600|2012-05-10 13:30:00|1.84|1.9|1.8|1.81|60000|1.81
1336743000|2012-05-11 13:30:00|1.75|1.9|1.75|1.87|33000|1.87
1337002200|2012-05-14 13:30:00|1.87|2|1.82|1.88|103100|1.88
1337088600|2012-05-15 13:30:00|1.92|1.99|1.84|1.99|30000|1.99
1337175000|2012-05-16 13:30:00|1.99|1.99|1.68|1.81|183200|1.81
1337261400|2012-05-17 13:30:00|1.77|1.81|1.69|1.7|46800|1.7
1337347800|2012-05-18 13:30:00|1.65|1.85|1.64|1.8|57900|1.8
1337607000|2012-05-21 13:30:00|1.88|1.89|1.72|1.83|34000|1.83
1337693400|2012-05-22 13:30:00|1.81|1.88|1.7|1.85|19000|1.85
1337779800|2012-05-23 13:30:00|1.76|1.86|1.73|1.86|20000|1.86
1337866200|2012-05-24 13:30:00|1.73|1.85|1.73|1.85|5300|1.85
1337952600|2012-05-25 13:30:00|1.82|1.82|1.79|1.8|5400|1.8
1338298200|2012-05-29 13:30:00|1.75|1.89|1.74|1.87|39400|1.87
1338384600|2012-05-30 13:30:00|1.87|1.87|1.87|1.87|0|1.87
1338471000|2012-05-31 13:30:00|1.84|1.89|1.83|1.83|18000|1.83
1338557400|2012-06-01 13:30:00|1.81|1.86|1.76|1.76|21800|1.76
1338816600|2012-06-04 13:30:00|1.79|1.85|1.73|1.76|9100|1.76
1338903000|2012-06-05 13:30:00|1.88|1.98|1.8|1.81|26900|1.81
1338989400|2012-06-06 13:30:00|1.89|2.03|1.75|2|78200|2
1339075800|2012-06-07 13:30:00|2.1|2.21|2|2.01|113100|2.01
1339162200|2012-06-08 13:30:00|2.14|2.15|2.04|2.14|54600|2.14
1339421400|2012-06-11 13:30:00|2.16|2.16|2.07|2.09|27000|2.09
1339507800|2012-06-12 13:30:00|2.03|2.12|2|2.09|33500|2.09
1339594200|2012-06-13 13:30:00|2.09|2.09|1.9|1.95|47600|1.95
1339680600|2012-06-14 13:30:00|1.96|2.05|1.96|2.02|12900|2.02
1339767000|2012-06-15 13:30:00|2.04|2.05|1.86|1.94|19300|1.94
1340026200|2012-06-18 13:30:00|1.96|1.96|1.9|1.91|7200|1.91
1340112600|2012-06-19 13:30:00|1.9|1.95|1.76|1.88|21600|1.88
1340199000|2012-06-20 13:30:00|1.9|1.91|1.84|1.9|6300|1.9
1340285400|2012-06-21 13:30:00|1.91|1.91|1.85|1.9|48500|1.9
1340371800|2012-06-22 13:30:00|1.9|1.9|1.81|1.84|23300|1.84
1340631000|2012-06-25 13:30:00|1.9|1.91|1.86|1.91|6800|1.91
1340717400|2012-06-26 13:30:00|1.9|1.9|1.81|1.86|44300|1.86
1340803800|2012-06-27 13:30:00|1.84|1.89|1.82|1.89|6800|1.89
1340890200|2012-06-28 13:30:00|1.87|1.87|1.8|1.8|19900|1.8
1340976600|2012-06-29 13:30:00|1.85|1.94|1.85|1.94|21700|1.94
1341235800|2012-07-02 13:30:00|1.94|1.94|1.83|1.91|14200|1.91
1341322200|2012-07-03 13:30:00|1.9|1.91|1.85|1.85|24600|1.85
1341495000|2012-07-05 13:30:00|1.89|1.96|1.81|1.81|49000|1.81
1341581400|2012-07-06 13:30:00|1.81|1.95|1.81|1.91|21100|1.91
1341840600|2012-07-09 13:30:00|1.82|1.95|1.81|1.93|16900|1.93
1341927000|2012-07-10 13:30:00|1.9|1.94|1.81|1.85|28800|1.85
1342013400|2012-07-11 13:30:00|1.9|1.9|1.84|1.9|25300|1.9
1342099800|2012-07-12 13:30:00|1.83|1.95|1.83|1.95|17600|1.95
1342186200|2012-07-13 13:30:00|1.9|2|1.87|1.95|19900|1.95
1342445400|2012-07-16 13:30:00|2|2|1.84|1.87|22100|1.87
1342531800|2012-07-17 13:30:00|1.91|2|1.84|1.85|25600|1.85
1342618200|2012-07-18 13:30:00|1.89|2|1.85|1.88|17800|1.88
1342704600|2012-07-19 13:30:00|1.89|1.9|1.85|1.86|7400|1.86
1342791000|2012-07-20 13:30:00|1.84|1.94|1.83|1.87|16200|1.87
1343050200|2012-07-23 13:30:00|1.84|1.87|1.76|1.78|49600|1.78
1343136600|2012-07-24 13:30:00|1.86|1.86|1.7|1.74|95900|1.74
1343223000|2012-07-25 13:30:00|1.9|1.98|1.77|1.77|68900|1.77
1343309400|2012-07-26 13:30:00|1.78|1.84|1.75|1.76|61900|1.76
1343395800|2012-07-27 13:30:00|1.75|1.76|1.64|1.67|123700|1.67
1343655000|2012-07-30 13:30:00|1.67|1.74|1.65|1.67|34900|1.67
1343741400|2012-07-31 13:30:00|1.69|1.76|1.69|1.72|18000|1.72
1343827800|2012-08-01 13:30:00|1.76|1.76|1.67|1.67|21900|1.67
1343914200|2012-08-02 13:30:00|1.67|1.71|1.65|1.65|36100|1.65
1344000600|2012-08-03 13:30:00|1.67|1.71|1.6|1.65|17400|1.65
1344259800|2012-08-06 13:30:00|1.65|1.69|1.65|1.66|6600|1.66
1344346200|2012-08-07 13:30:00|1.7|1.76|1.66|1.7|47500|1.7
1344432600|2012-08-08 13:30:00|1.66|1.78|1.61|1.65|59100|1.65
1344519000|2012-08-09 13:30:00|1.69|1.7|1.63|1.66|5700|1.66
1344605400|2012-08-10 13:30:00|1.65|1.71|1.61|1.69|19300|1.69
1344864600|2012-08-13 13:30:00|1.65|1.73|1.63|1.7|20100|1.7
1344951000|2012-08-14 13:30:00|1.71|1.71|1.68|1.7|25900|1.7
1345037400|2012-08-15 13:30:00|1.62|1.77|1.62|1.71|10700|1.71
1345123800|2012-08-16 13:30:00|1.74|1.84|1.66|1.78|41800|1.78
1345210200|2012-08-17 13:30:00|1.85|1.92|1.81|1.92|104500|1.92
1345469400|2012-08-20 13:30:00|1.94|2.1|1.94|2|48300|2
1345555800|2012-08-21 13:30:00|2.02|2.14|1.94|2.05|76300|2.05
1345642200|2012-08-22 13:30:00|2.1|2.1|1.94|1.94|19300|1.94
1345728600|2012-08-23 13:30:00|1.95|1.99|1.95|1.99|31600|1.99
1345815000|2012-08-24 13:30:00|1.92|1.99|1.91|1.93|7700|1.93
1346074200|2012-08-27 13:30:00|1.9|1.96|1.9|1.94|21400|1.94
1346160600|2012-08-28 13:30:00|1.94|2.08|1.94|2.07|25900|2.07
1346247000|2012-08-29 13:30:00|2.09|2.15|1.98|2.1|20300|2.1
1346333400|2012-08-30 13:30:00|2.2|2.2|1.89|1.89|71500|1.89
1346419800|2012-08-31 13:30:00|1.95|1.95|1.74|1.83|143800|1.83
1346765400|2012-09-04 13:30:00|1.8|1.87|1.74|1.75|30100|1.75
1346851800|2012-09-05 13:30:00|1.8|1.88|1.77|1.85|17800|1.85
1346938200|2012-09-06 13:30:00|1.87|1.87|1.75|1.77|6100|1.77
1347024600|2012-09-07 13:30:00|1.78|1.82|1.74|1.82|12300|1.82
1347283800|2012-09-10 13:30:00|1.82|1.83|1.79|1.79|61300|1.79
1347370200|2012-09-11 13:30:00|1.78|1.8|1.71|1.75|24900|1.75
1347456600|2012-09-12 13:30:00|1.75|1.76|1.7|1.73|22000|1.73
1347543000|2012-09-13 13:30:00|1.7|1.8|1.7|1.8|21400|1.8
1347629400|2012-09-14 13:30:00|1.75|1.8|1.71|1.71|30400|1.71
1347888600|2012-09-17 13:30:00|1.71|1.71|1.64|1.64|96600|1.64
1347975000|2012-09-18 13:30:00|1.66|1.77|1.66|1.76|25700|1.76
1348061400|2012-09-19 13:30:00|1.76|1.76|1.65|1.65|71800|1.65
1348147800|2012-09-20 13:30:00|1.63|1.71|1.63|1.67|7800|1.67
1348234200|2012-09-21 13:30:00|1.65|1.73|1.63|1.65|77000|1.65
1348493400|2012-09-24 13:30:00|1.65|1.72|1.65|1.7|42600|1.7
1348579800|2012-09-25 13:30:00|1.72|1.74|1.71|1.72|24300|1.72
1348666200|2012-09-26 13:30:00|1.7|1.74|1.7|1.73|2500|1.73
1348752600|2012-09-27 13:30:00|1.68|1.74|1.67|1.69|9600|1.69
1348839000|2012-09-28 13:30:00|1.73|1.73|1.7|1.71|4200|1.71
1349098200|2012-10-01 13:30:00|1.71|1.73|1.68|1.72|11600|1.72
1349184600|2012-10-02 13:30:00|1.7|1.92|1.7|1.89|205200|1.89
1349271000|2012-10-03 13:30:00|1.92|1.99|1.9|1.95|52000|1.95
1349357400|2012-10-04 13:30:00|1.84|1.9|1.84|1.9|10700|1.9
1349443800|2012-10-05 13:30:00|1.77|1.93|1.77|1.82|12200|1.82
1349703000|2012-10-08 13:30:00|1.77|1.9|1.77|1.9|65200|1.9
1349789400|2012-10-09 13:30:00|1.9|1.9|1.85|1.85|4900|1.85
1349875800|2012-10-10 13:30:00|1.87|1.87|1.76|1.81|67500|1.81
1349962200|2012-10-11 13:30:00|1.79|1.82|1.76|1.76|11500|1.76
1350048600|2012-10-12 13:30:00|1.79|1.8|1.75|1.76|40900|1.76
1350307800|2012-10-15 13:30:00|1.74|1.8|1.65|1.72|27900|1.72
1350394200|2012-10-16 13:30:00|1.72|1.88|1.72|1.73|28800|1.73
1350480600|2012-10-17 13:30:00|1.8|1.85|1.73|1.76|6800|1.76
1350567000|2012-10-18 13:30:00|1.76|1.84|1.73|1.83|19200|1.83
1350653400|2012-10-19 13:30:00|1.79|1.84|1.75|1.79|12600|1.79
1350912600|2012-10-22 13:30:00|1.7|1.8|1.7|1.76|24800|1.76
1350999000|2012-10-23 13:30:00|1.78|1.8|1.72|1.72|6500|1.72
1351085400|2012-10-24 13:30:00|1.75|1.75|1.72|1.74|5400|1.74
1351171800|2012-10-25 13:30:00|1.78|1.84|1.76|1.83|12600|1.83
1351258200|2012-10-26 13:30:00|1.8|1.84|1.78|1.8|6700|1.8
1351690200|2012-10-31 13:30:00|1.79|1.81|1.67|1.78|25800|1.78
1351776600|2012-11-01 13:30:00|1.74|1.74|1.72|1.72|7800|1.72
1351863000|2012-11-02 13:30:00|1.72|1.76|1.72|1.76|5900|1.76
1352125800|2012-11-05 14:30:00|1.75|1.75|1.73|1.73|600|1.73
1352212200|2012-11-06 14:30:00|1.72|1.82|1.72|1.8|16000|1.8
1352298600|2012-11-07 14:30:00|1.73|1.84|1.73|1.8|7900|1.8
1352385000|2012-11-08 14:30:00|1.77|1.86|1.77|1.82|12000|1.82
1352471400|2012-11-09 14:30:00|1.8|1.84|1.75|1.84|33000|1.84
1352730600|2012-11-12 14:30:00|1.83|1.83|1.73|1.77|21000|1.77
1352817000|2012-11-13 14:30:00|1.79|1.85|1.74|1.78|6200|1.78
1352903400|2012-11-14 14:30:00|1.79|1.79|1.67|1.77|46400|1.77
1352989800|2012-11-15 14:30:00|1.72|1.77|1.67|1.77|14000|1.77
1353076200|2012-11-16 14:30:00|1.73|1.87|1.68|1.72|47300|1.72
1353335400|2012-11-19 14:30:00|1.75|1.8|1.72|1.73|48500|1.73
1353421800|2012-11-20 14:30:00|1.78|1.78|1.71|1.73|31900|1.73
1353508200|2012-11-21 14:30:00|1.72|1.75|1.69|1.7|57500|1.7
1353681000|2012-11-23 14:30:00|1.72|1.72|1.67|1.68|9200|1.68
1353940200|2012-11-26 14:30:00|1.7|1.73|1.65|1.66|46500|1.66
1354026600|2012-11-27 14:30:00|1.65|1.7|1.64|1.64|26400|1.64
1354113000|2012-11-28 14:30:00|1.7|1.7|1.65|1.65|22600|1.65
1354199400|2012-11-29 14:30:00|1.68|1.7|1.64|1.64|27200|1.64
1354285800|2012-11-30 14:30:00|1.64|1.65|1.64|1.64|5800|1.64
1354545000|2012-12-03 14:30:00|1.64|1.69|1.62|1.69|19200|1.69
1354631400|2012-12-04 14:30:00|1.64|1.69|1.6|1.66|40300|1.66
1354717800|2012-12-05 14:30:00|1.61|1.68|1.52|1.55|127100|1.55
1354804200|2012-12-06 14:30:00|1.57|1.6|1.48|1.58|21100|1.58
1354890600|2012-12-07 14:30:00|1.55|1.56|1.5|1.51|28000|1.51
1355149800|2012-12-10 14:30:00|1.49|1.5|1.43|1.49|22400|1.49
1355236200|2012-12-11 14:30:00|1.54|1.55|1.5|1.55|13100|1.55
1355322600|2012-12-12 14:30:00|1.53|1.64|1.45|1.54|124000|1.54
1355409000|2012-12-13 14:30:00|1.51|1.58|1.44|1.47|79600|1.47
1355495400|2012-12-14 14:30:00|1.47|1.53|1.45|1.53|45300|1.53
1355754600|2012-12-17 14:30:00|1.5|1.57|1.49|1.57|73300|1.57
1355841000|2012-12-18 14:30:00|1.55|1.59|1.55|1.59|56400|1.59
1355927400|2012-12-19 14:30:00|1.6|2.08|1.6|2|840400|2
1356013800|2012-12-20 14:30:00|2|2.14|1.9|1.99|374800|1.99
1356100200|2012-12-21 14:30:00|2|2.01|1.9|1.96|67100|1.96
1356359400|2012-12-24 14:30:00|1.99|2.29|1.95|2.15|268600|2.15
1356532200|2012-12-26 14:30:00|2.24|2.35|2.14|2.23|244200|2.23
1356618600|2012-12-27 14:30:00|2.34|2.34|2|2.1|153800|2.1
1356705000|2012-12-28 14:30:00|2.12|2.17|1.91|2.02|126000|2.02
1356964200|2012-12-31 14:30:00|2.05|2.12|1.94|2.04|64900|2.04
1357137000|2013-01-02 14:30:00|2.13|2.13|1.98|2.1|117700|2.1
1357223400|2013-01-03 14:30:00|2.13|2.4|2.1|2.36|650100|2.36
1357309800|2013-01-04 14:30:00|2.4|2.74|2.36|2.61|503900|2.61
1357569000|2013-01-07 14:30:00|2.5|2.75|2.5|2.59|265700|2.59
1357655400|2013-01-08 14:30:00|2.68|2.68|2.46|2.5|126300|2.5
1357741800|2013-01-09 14:30:00|2.53|2.53|2.25|2.41|172600|2.41
1357828200|2013-01-10 14:30:00|2.37|2.72|2.36|2.69|205700|2.69
1357914600|2013-01-11 14:30:00|2.7|2.94|2.65|2.77|630900|2.77
1358173800|2013-01-14 14:30:00|2.81|2.9|2.75|2.84|153000|2.84
1358260200|2013-01-15 14:30:00|2.82|2.85|2.63|2.69|123000|2.69
1358346600|2013-01-16 14:30:00|2.71|2.72|2.62|2.69|78000|2.69
1358433000|2013-01-17 14:30:00|2.7|2.75|2.55|2.55|60300|2.55
1358519400|2013-01-18 14:30:00|2.59|2.83|2.59|2.7|86700|2.7
1358865000|2013-01-22 14:30:00|2.7|3.05|2.7|2.82|473900|2.82
1358951400|2013-01-23 14:30:00|2.9|2.92|2.77|2.82|173600|2.82
1359037800|2013-01-24 14:30:00|2.81|2.81|2.7|2.79|73200|2.79
1359124200|2013-01-25 14:30:00|2.72|2.85|2.67|2.68|122100|2.68
1359383400|2013-01-28 14:30:00|2.65|2.76|2.61|2.75|58800|2.75
1359469800|2013-01-29 14:30:00|2.75|2.82|2.62|2.82|59600|2.82
1359556200|2013-01-30 14:30:00|2.82|2.82|2.57|2.66|126500|2.66
1359642600|2013-01-31 14:30:00|2.56|2.64|2.4|2.58|283800|2.58
1359729000|2013-02-01 14:30:00|2.72|3.04|2.72|3.04|1490900|3.04
1359988200|2013-02-04 14:30:00|3|3.46|3|3.38|864700|3.38
1360074600|2013-02-05 14:30:00|3.4|3.6|3.4|3.49|515100|3.49
1360161000|2013-02-06 14:30:00|3.49|3.49|3.2|3.35|209600|3.35
1360247400|2013-02-07 14:30:00|3.33|3.33|3.21|3.31|89100|3.31
1360333800|2013-02-08 14:30:00|3.35|3.65|3.35|3.45|305800|3.45
1360593000|2013-02-11 14:30:00|3.46|3.55|3.32|3.44|89300|3.44
1360679400|2013-02-12 14:30:00|3.4|3.42|3.22|3.29|136300|3.29
1360765800|2013-02-13 14:30:00|3.28|3.3|3.09|3.15|180300|3.15
1360852200|2013-02-14 14:30:00|3.15|3.15|3.04|3.1|121100|3.1
1360938600|2013-02-15 14:30:00|3.05|3.1|3|3.08|150500|3.08
1361284200|2013-02-19 14:30:00|3.07|3.08|2.96|2.96|149300|2.96
1361370600|2013-02-20 14:30:00|2.92|3.07|2.81|2.98|218000|2.98
1361457000|2013-02-21 14:30:00|2.96|2.99|2.84|2.89|98800|2.89
1361543400|2013-02-22 14:30:00|3.05|3.89|3.05|3.42|1915400|3.42
1361802600|2013-02-25 14:30:00|3.6|4.14|3.17|4.09|2043400|4.09
1361889000|2013-02-26 14:30:00|4.2|4.64|3.85|4.37|1798000|4.37
1361975400|2013-02-27 14:30:00|4.4|4.55|4.15|4.24|449700|4.24
1362061800|2013-02-28 14:30:00|4.25|4.36|4.01|4.08|288800|4.08
1362148200|2013-03-01 14:30:00|4.16|4.24|3.85|4.12|403200|4.12
1362407400|2013-03-04 14:30:00|4.36|4.38|4.02|4.22|184900|4.22
1362493800|2013-03-05 14:30:00|4.4|4.6|4.22|4.28|742500|4.28
1362580200|2013-03-06 14:30:00|4.28|4.41|4.21|4.31|162200|4.31
1362666600|2013-03-07 14:30:00|4.7|4.94|4.45|4.65|1158200|4.65
1362753000|2013-03-08 14:30:00|4.65|4.76|4.48|4.52|198800|4.52
1363008600|2013-03-11 13:30:00|4.55|4.59|4.37|4.45|191400|4.45
1363095000|2013-03-12 13:30:00|4.43|4.43|4.17|4.2|190200|4.2
1363181400|2013-03-13 13:30:00|4.13|4.34|4.1|4.3|103800|4.3
1363267800|2013-03-14 13:30:00|4.32|4.74|4.31|4.62|399700|4.62
1363354200|2013-03-15 13:30:00|4.66|4.69|4.47|4.55|162200|4.55
1363613400|2013-03-18 13:30:00|4.43|4.58|4.36|4.43|228400|4.43
1363699800|2013-03-19 13:30:00|4.47|4.47|4.23|4.29|151400|4.29
1363786200|2013-03-20 13:30:00|4.32|4.48|4.22|4.34|130300|4.34
1363872600|2013-03-21 13:30:00|4.34|4.34|4.12|4.21|146500|4.21
1363959000|2013-03-22 13:30:00|4.11|4.22|4.11|4.2|132400|4.2
1364218200|2013-03-25 13:30:00|4.2|4.21|4.11|4.17|107500|4.17
1364304600|2013-03-26 13:30:00|4.17|4.17|3.98|4.08|240700|4.08
1364391000|2013-03-27 13:30:00|4.01|4.16|4.01|4.02|68700|4.02
1364477400|2013-03-28 13:30:00|4.23|4.23|4.05|4.17|164400|4.17
1364823000|2013-04-01 13:30:00|4.14|4.15|3.96|4.12|206300|4.12
1364909400|2013-04-02 13:30:00|4.12|4.15|3.84|3.93|352400|3.93
1364995800|2013-04-03 13:30:00|3.9|3.92|3.6|3.64|364200|3.64
1365082200|2013-04-04 13:30:00|3.68|3.68|3.28|3.6|406400|3.6
1365168600|2013-04-05 13:30:00|3.62|3.7|3.6|3.7|94100|3.7
1365427800|2013-04-08 13:30:00|3.75|3.86|3.75|3.83|95900|3.83
1365514200|2013-04-09 13:30:00|3.83|4.05|3.75|3.84|141900|3.84
1365600600|2013-04-10 13:30:00|3.8|3.84|3.73|3.8|35300|3.8
1365687000|2013-04-11 13:30:00|3.82|3.89|3.81|3.82|60100|3.82
1365773400|2013-04-12 13:30:00|3.81|3.82|3.66|3.7|64700|3.7
1366032600|2013-04-15 13:30:00|3.66|3.66|3.44|3.56|120100|3.56
1366119000|2013-04-16 13:30:00|3.46|3.57|3.31|3.54|109800|3.54
1366205400|2013-04-17 13:30:00|3.47|3.57|3.28|3.33|115300|3.33
1366291800|2013-04-18 13:30:00|3.31|3.83|3.31|3.59|195900|3.59
1366378200|2013-04-19 13:30:00|3.69|3.69|3.41|3.53|39700|3.53
1366637400|2013-04-22 13:30:00|3.57|3.8|3.42|3.48|81400|3.48
1366723800|2013-04-23 13:30:00|3.51|3.59|3.46|3.51|18100|3.51
1366810200|2013-04-24 13:30:00|3.49|3.68|3.45|3.53|36500|3.53
1366896600|2013-04-25 13:30:00|3.67|3.67|3.5|3.53|34000|3.53
1366983000|2013-04-26 13:30:00|3.45|3.67|3.45|3.61|17700|3.61
1367242200|2013-04-29 13:30:00|3.65|3.7|3.53|3.62|38300|3.62
1367328600|2013-04-30 13:30:00|3.65|3.95|3.55|3.8|201500|3.8
1367415000|2013-05-01 13:30:00|3.8|3.94|3.75|3.78|87100|3.78
1367501400|2013-05-02 13:30:00|3.79|3.91|3.67|3.76|53700|3.76
1367587800|2013-05-03 13:30:00|3.82|3.93|3.8|3.88|116100|3.88
1367847000|2013-05-06 13:30:00|3.85|3.88|3.75|3.8|25400|3.8
1367933400|2013-05-07 13:30:00|3.75|3.8|3.62|3.67|51500|3.67
1368019800|2013-05-08 13:30:00|3.55|3.74|3.55|3.6|56200|3.6
1368106200|2013-05-09 13:30:00|3.56|3.62|3.54|3.54|45400|3.54
1368192600|2013-05-10 13:30:00|3.55|3.68|3.55|3.65|35600|3.65
1368451800|2013-05-13 13:30:00|3.57|3.65|3.55|3.61|60500|3.61
1368538200|2013-05-14 13:30:00|3.65|3.79|3.58|3.69|46700|3.69
1368624600|2013-05-15 13:30:00|3.65|3.74|3.6|3.74|50100|3.74
1368711000|2013-05-16 13:30:00|3.79|4.19|3.56|3.77|129900|3.77
1368797400|2013-05-17 13:30:00|3.85|4.18|3.81|4.18|259900|4.18
1369056600|2013-05-20 13:30:00|4.3|4.48|4.27|4.44|234900|4.44
1369143000|2013-05-21 13:30:00|4.09|4.1|4.02|4.06|409500|4.06
1369229400|2013-05-22 13:30:00|4.09|4.09|3.86|3.9|248500|3.9
1369315800|2013-05-23 13:30:00|3.81|3.85|3.5|3.7|191400|3.7
1369402200|2013-05-24 13:30:00|3.51|3.9|3.51|3.75|65800|3.75
1369747800|2013-05-28 13:30:00|3.83|3.97|3.76|3.96|190900|3.96
1369834200|2013-05-29 13:30:00|3.96|3.96|3.78|3.88|97000|3.88
1369920600|2013-05-30 13:30:00|3.9|3.95|3.76|3.81|65500|3.81
1370007000|2013-05-31 13:30:00|3.9|3.9|3.73|3.86|102100|3.86
1370266200|2013-06-03 13:30:00|3.9|3.9|3.8|3.81|68300|3.81
1370352600|2013-06-04 13:30:00|3.89|3.89|3.8|3.82|63300|3.82
1370439000|2013-06-05 13:30:00|3.82|3.85|3.61|3.68|84500|3.68
1370525400|2013-06-06 13:30:00|3.73|3.84|3.65|3.7|25800|3.7
1370611800|2013-06-07 13:30:00|3.66|3.78|3.65|3.67|43100|3.67
1370871000|2013-06-10 13:30:00|3.82|3.82|3.67|3.7|36500|3.7
1370957400|2013-06-11 13:30:00|3.67|3.7|3.65|3.66|36400|3.66
1371043800|2013-06-12 13:30:00|3.79|3.79|3.6|3.61|18200|3.61
1371130200|2013-06-13 13:30:00|3.65|3.68|3.6|3.68|20300|3.68
1371216600|2013-06-14 13:30:00|3.84|3.84|3.01|3.15|911600|3.15
1371475800|2013-06-17 13:30:00|3.15|3.2|2.63|2.68|896100|2.68
1371562200|2013-06-18 13:30:00|2.84|2.95|2.7|2.89|360300|2.89
1371648600|2013-06-19 13:30:00|2.9|2.91|2.8|2.83|98100|2.83
1371735000|2013-06-20 13:30:00|2.79|2.86|2.64|2.7|130600|2.7
1371821400|2013-06-21 13:30:00|2.71|2.84|2.7|2.76|79400|2.76
1372080600|2013-06-24 13:30:00|2.76|2.79|2.65|2.72|78100|2.72
1372167000|2013-06-25 13:30:00|2.76|2.83|2.65|2.69|64300|2.69
1372253400|2013-06-26 13:30:00|2.78|2.78|2.65|2.68|31200|2.68
1372339800|2013-06-27 13:30:00|2.66|2.75|2.66|2.73|25000|2.73
1372426200|2013-06-28 13:30:00|2.72|2.75|2.7|2.72|18300|2.72
1372685400|2013-07-01 13:30:00|2.72|2.77|2.7|2.72|34700|2.72
1372771800|2013-07-02 13:30:00|2.74|2.82|2.71|2.77|57700|2.77
1372858200|2013-07-03 13:30:00|2.79|2.79|2.7|2.74|8900|2.74
1373031000|2013-07-05 13:30:00|2.79|2.79|2.7|2.78|87900|2.78
1373290200|2013-07-08 13:30:00|2.83|2.85|2.75|2.81|75200|2.81
1373376600|2013-07-09 13:30:00|2.88|2.88|2.72|2.73|61900|2.73
1373463000|2013-07-10 13:30:00|2.73|2.79|2.7|2.75|67400|2.75
1373549400|2013-07-11 13:30:00|2.8|2.8|2.7|2.75|46600|2.75
1373635800|2013-07-12 13:30:00|2.71|2.8|2.7|2.7|33100|2.7
1373895000|2013-07-15 13:30:00|2.7|2.79|2.62|2.71|30400|2.71
1373981400|2013-07-16 13:30:00|2.69|2.71|2.64|2.65|55000|2.65
1374067800|2013-07-17 13:30:00|2.64|2.72|2.55|2.67|25300|2.67
1374154200|2013-07-18 13:30:00|2.63|2.73|2.55|2.64|29600|2.64
1374240600|2013-07-19 13:30:00|2.55|2.62|2.51|2.62|45400|2.62
1374499800|2013-07-22 13:30:00|2.6|2.6|2.51|2.52|73100|2.52
1374586200|2013-07-23 13:30:00|2.51|2.59|2.5|2.55|61300|2.55
1374672600|2013-07-24 13:30:00|2.57|2.57|2.49|2.51|22700|2.51
1374759000|2013-07-25 13:30:00|2.49|2.64|2.48|2.61|50300|2.61
1374845400|2013-07-26 13:30:00|2.6|2.84|2.6|2.81|57900|2.81
1375104600|2013-07-29 13:30:00|2.83|2.96|2.72|2.84|51100|2.84
1375191000|2013-07-30 13:30:00|2.8|2.92|2.66|2.74|48600|2.74
1375277400|2013-07-31 13:30:00|2.75|2.75|2.6|2.66|23800|2.66
1375363800|2013-08-01 13:30:00|2.73|2.83|2.64|2.74|24400|2.74
1375450200|2013-08-02 13:30:00|2.66|2.7|2.56|2.65|41200|2.65
1375709400|2013-08-05 13:30:00|2.68|2.73|2.6|2.61|43300|2.61
1375795800|2013-08-06 13:30:00|2.64|2.8|2.58|2.65|22600|2.65
1375882200|2013-08-07 13:30:00|2.73|2.73|2.55|2.65|80300|2.65
1375968600|2013-08-08 13:30:00|2.65|2.71|2.63|2.63|32500|2.63
1376055000|2013-08-09 13:30:00|2.53|2.66|2.51|2.54|170200|2.54
1376314200|2013-08-12 13:30:00|2.51|2.75|2.51|2.64|35600|2.64
1376400600|2013-08-13 13:30:00|2.69|2.73|2.6|2.61|25200|2.61
1376487000|2013-08-14 13:30:00|2.68|2.68|2.55|2.59|42300|2.59
1376573400|2013-08-15 13:30:00|2.6|2.66|2.5|2.53|49000|2.53
1376659800|2013-08-16 13:30:00|2.54|2.54|2.5|2.54|43900|2.54
1376919000|2013-08-19 13:30:00|2.53|2.57|2.48|2.5|41500|2.5
1377005400|2013-08-20 13:30:00|2.5|2.5|2.38|2.46|69000|2.46
1377091800|2013-08-21 13:30:00|2.42|2.58|2.41|2.53|31300|2.53
1377178200|2013-08-22 13:30:00|2.52|2.6|2.41|2.6|7000|2.6
1377264600|2013-08-23 13:30:00|2.42|2.65|2.42|2.63|56300|2.63
1377523800|2013-08-26 13:30:00|2.61|2.7|2.56|2.68|42700|2.68
1377610200|2013-08-27 13:30:00|2.65|2.68|2.53|2.6|50200|2.6
1377696600|2013-08-28 13:30:00|2.59|2.59|2.4|2.42|123000|2.42
1377783000|2013-08-29 13:30:00|2.38|2.59|2.38|2.49|89500|2.49
1377869400|2013-08-30 13:30:00|2.45|2.56|2.41|2.48|37100|2.48
1378215000|2013-09-03 13:30:00|2.49|2.63|2.42|2.45|29800|2.45
1378301400|2013-09-04 13:30:00|2.48|2.55|2.42|2.47|5300|2.47
1378387800|2013-09-05 13:30:00|2.5|2.56|2.45|2.47|67900|2.47
1378474200|2013-09-06 13:30:00|2.61|2.61|2.45|2.5|85800|2.5
1378733400|2013-09-09 13:30:00|2.71|2.71|2.5|2.64|46300|2.64
1378819800|2013-09-10 13:30:00|2.68|2.68|2.53|2.57|38700|2.57
1378906200|2013-09-11 13:30:00|2.65|2.65|2.45|2.49|73700|2.49
1378992600|2013-09-12 13:30:00|2.5|2.51|2.46|2.47|29600|2.47
1379079000|2013-09-13 13:30:00|2.46|2.57|2.46|2.46|39500|2.46
1379338200|2013-09-16 13:30:00|2.48|2.6|2.46|2.46|20800|2.46
1379424600|2013-09-17 13:30:00|2.54|2.62|2.5|2.55|42800|2.55
1379511000|2013-09-18 13:30:00|2.62|2.65|2.53|2.57|11600|2.57
1379597400|2013-09-19 13:30:00|2.52|2.62|2.5|2.55|41700|2.55
1379683800|2013-09-20 13:30:00|2.53|2.59|2.5|2.52|40600|2.52
1379943000|2013-09-23 13:30:00|2.49|2.51|2.42|2.43|82600|2.43
1380029400|2013-09-24 13:30:00|2.41|2.49|2.4|2.44|32900|2.44
1380115800|2013-09-25 13:30:00|2.49|2.5|2.42|2.46|15500|2.46
1380202200|2013-09-26 13:30:00|2.45|2.59|2.45|2.55|53400|2.55
1380288600|2013-09-27 13:30:00|2.53|2.57|2.5|2.54|23200|2.54
1380547800|2013-09-30 13:30:00|2.54|2.56|2.51|2.53|8200|2.53
1380634200|2013-10-01 13:30:00|2.55|2.58|2.5|2.51|39500|2.51
1380720600|2013-10-02 13:30:00|2.53|2.85|2.5|2.8|269800|2.8
1380807000|2013-10-03 13:30:00|2.85|3.48|2.83|3.42|1255900|3.42
1380893400|2013-10-04 13:30:00|3.38|3.38|3.08|3.15|312500|3.15
1381152600|2013-10-07 13:30:00|3.16|3.33|2.9|2.98|157700|2.98
1381239000|2013-10-08 13:30:00|2.95|2.96|2.65|2.83|233700|2.83
1381325400|2013-10-09 13:30:00|2.8|2.84|2.7|2.76|92600|2.76
1381411800|2013-10-10 13:30:00|2.77|2.9|2.71|2.78|64400|2.78
1381498200|2013-10-11 13:30:00|2.86|2.96|2.7|2.76|155100|2.76
1381757400|2013-10-14 13:30:00|2.73|2.77|2.7|2.71|34300|2.71
1381843800|2013-10-15 13:30:00|2.65|2.77|2.65|2.68|66300|2.68
1381930200|2013-10-16 13:30:00|2.7|2.75|2.61|2.65|58900|2.65
1382016600|2013-10-17 13:30:00|2.61|2.8|2.6|2.74|77700|2.74
1382103000|2013-10-18 13:30:00|2.78|2.78|2.68|2.7|32300|2.7
1382362200|2013-10-21 13:30:00|2.67|2.77|2.6|2.62|45200|2.62
1382448600|2013-10-22 13:30:00|2.69|2.69|2.58|2.62|128800|2.62
1382535000|2013-10-23 13:30:00|2.64|2.64|2.58|2.6|49100|2.6
1382621400|2013-10-24 13:30:00|2.62|2.65|2.57|2.6|65000|2.6
1382707800|2013-10-25 13:30:00|2.6|2.6|2.57|2.57|36400|2.57
1382967000|2013-10-28 13:30:00|2.58|2.81|2.58|2.66|92200|2.66
1383053400|2013-10-29 13:30:00|2.75|2.8|2.68|2.78|57800|2.78
1383139800|2013-10-30 13:30:00|2.8|2.89|2.62|2.69|87900|2.69
1383226200|2013-10-31 13:30:00|2.69|2.77|2.6|2.62|44800|2.62
1383312600|2013-11-01 13:30:00|2.68|2.68|2.57|2.66|45400|2.66
1383575400|2013-11-04 14:30:00|2.64|2.78|2.58|2.6|24000|2.6
1383661800|2013-11-05 14:30:00|2.56|2.66|2.56|2.64|39500|2.64
1383748200|2013-11-06 14:30:00|2.69|2.69|2.57|2.62|59600|2.62
1383834600|2013-11-07 14:30:00|2.69|2.69|2.56|2.59|19300|2.59
1383921000|2013-11-08 14:30:00|2.58|2.71|2.56|2.61|34700|2.61
1384180200|2013-11-11 14:30:00|2.62|2.63|2.55|2.6|48200|2.6
1384266600|2013-11-12 14:30:00|2.56|2.61|2.55|2.59|17500|2.59
1384353000|2013-11-13 14:30:00|2.58|2.61|2.56|2.6|28400|2.6
1384439400|2013-11-14 14:30:00|2.55|2.6|2.55|2.57|31100|2.57
1384525800|2013-11-15 14:30:00|2.57|2.67|2.57|2.64|60300|2.64
1384785000|2013-11-18 14:30:00|2.59|2.63|2.55|2.6|267300|2.6
1384871400|2013-11-19 14:30:00|2.55|2.68|2.55|2.57|68600|2.57
1384957800|2013-11-20 14:30:00|2.6|2.62|2.55|2.55|39300|2.55
1385044200|2013-11-21 14:30:00|2.56|2.75|2.56|2.6|27800|2.6
1385130600|2013-11-22 14:30:00|2.62|2.71|2.56|2.57|56500|2.57
1385389800|2013-11-25 14:30:00|2.55|2.57|2.52|2.53|131900|2.53
1385476200|2013-11-26 14:30:00|2.56|2.68|2.55|2.66|65400|2.66
1385562600|2013-11-27 14:30:00|2.69|2.81|2.69|2.79|73500|2.79
1385735400|2013-11-29 14:30:00|2.8|2.86|2.74|2.83|18200|2.83
1385994600|2013-12-02 14:30:00|2.86|2.99|2.84|2.85|116600|2.85
1386081000|2013-12-03 14:30:00|2.9|2.94|2.85|2.88|49300|2.88
1386167400|2013-12-04 14:30:00|2.9|2.95|2.85|2.87|106000|2.87
1386253800|2013-12-05 14:30:00|2.9|2.9|2.75|2.78|61600|2.78
1386340200|2013-12-06 14:30:00|2.77|2.83|2.71|2.8|26400|2.8
1386599400|2013-12-09 14:30:00|2.83|2.86|2.75|2.79|30400|2.79
1386685800|2013-12-10 14:30:00|2.9|3.12|2.82|2.98|283200|2.98
1386772200|2013-12-11 14:30:00|2.99|3.05|2.87|2.98|114900|2.98
1386858600|2013-12-12 14:30:00|2.97|3|2.97|2.97|39200|2.97
1386945000|2013-12-13 14:30:00|2.97|3.04|2.97|2.98|42000|2.98
1387204200|2013-12-16 14:30:00|3.04|3.09|2.97|3|39400|3
1387290600|2013-12-17 14:30:00|3.05|3.05|2.98|2.98|28800|2.98
1387377000|2013-12-18 14:30:00|3|3.09|3|3.03|82300|3.03
1387463400|2013-12-19 14:30:00|3.04|3.06|3.03|3.06|48200|3.06
1387549800|2013-12-20 14:30:00|3.06|3.07|3.02|3.02|195900|3.02
1387809000|2013-12-23 14:30:00|3.03|3.09|3|3.05|56100|3.05
1387895400|2013-12-24 14:30:00|3.09|3.09|3.04|3.07|15000|3.07
1388068200|2013-12-26 14:30:00|3.09|3.09|3.05|3.06|40500|3.06
1388154600|2013-12-27 14:30:00|3.09|3.09|3.03|3.03|83800|3.03
1388413800|2013-12-30 14:30:00|3.03|3.06|2.93|2.95|110300|2.95
1388500200|2013-12-31 14:30:00|2.92|3|2.91|2.95|62100|2.95
1388673000|2014-01-02 14:30:00|2.91|2.98|2.87|2.93|82600|2.93
1388759400|2014-01-03 14:30:00|2.95|3|2.93|2.96|31800|2.96
1389018600|2014-01-06 14:30:00|3.08|3.08|2.96|3.03|53400|3.03
1389105000|2014-01-07 14:30:00|3.05|3.08|3|3.01|57700|3.01
1389191400|2014-01-08 14:30:00|2.99|2.99|2.95|2.97|42000|2.97
1389277800|2014-01-09 14:30:00|3|3|2.92|2.97|62300|2.97
1389364200|2014-01-10 14:30:00|2.93|3.39|2.93|3.3|269600|3.3
1389623400|2014-01-13 14:30:00|3.38|3.38|3.11|3.12|166800|3.12
1389709800|2014-01-14 14:30:00|3.17|3.25|3.15|3.17|53100|3.17
1389796200|2014-01-15 14:30:00|3.25|3.27|3.2|3.24|54800|3.24
1389882600|2014-01-16 14:30:00|3.27|3.4|3.27|3.34|163300|3.34
1389969000|2014-01-17 14:30:00|3.31|3.4|3.3|3.34|92000|3.34
1390314600|2014-01-21 14:30:00|3.31|3.35|3.07|3.26|152500|3.26
1390401000|2014-01-22 14:30:00|3.3|3.32|3.17|3.27|75300|3.27
1390487400|2014-01-23 14:30:00|3.33|3.33|3.18|3.23|37100|3.23
1390573800|2014-01-24 14:30:00|3.26|3.26|3.01|3.05|215600|3.05
1390833000|2014-01-27 14:30:00|3.03|3.1|2.92|3.06|62900|3.06
1390919400|2014-01-28 14:30:00|3.13|3.18|2.95|3.09|62900|3.09
1391005800|2014-01-29 14:30:00|3.1|3.15|2.99|3.03|23400|3.03
1391092200|2014-01-30 14:30:00|3.04|3.2|3.02|3.07|38500|3.07
1391178600|2014-01-31 14:30:00|3.02|3.18|3|3.12|41500|3.12
1391437800|2014-02-03 14:30:00|3.08|3.17|3|3.01|81900|3.01
1391524200|2014-02-04 14:30:00|3.09|3.13|3|3.07|44100|3.07
1391610600|2014-02-05 14:30:00|2.89|3.1|2.89|3|55700|3
1391697000|2014-02-06 14:30:00|3.06|3.1|3.01|3.03|49500|3.03
1391783400|2014-02-07 14:30:00|3.07|3.13|3.04|3.09|52000|3.09
1392042600|2014-02-10 14:30:00|3.09|3.16|3.03|3.09|70000|3.09
1392129000|2014-02-11 14:30:00|3.15|3.25|3.12|3.23|64900|3.23
1392215400|2014-02-12 14:30:00|3.22|3.35|3.2|3.2|58300|3.2
1392301800|2014-02-13 14:30:00|3.22|3.32|3.07|3.24|33200|3.24
1392388200|2014-02-14 14:30:00|3.25|3.3|3.24|3.25|48800|3.25
1392733800|2014-02-18 14:30:00|3.28|3.31|3.25|3.28|85900|3.28
1392820200|2014-02-19 14:30:00|3.32|3.33|3.24|3.28|83000|3.28
1392906600|2014-02-20 14:30:00|3.28|3.3|3.28|3.28|30400|3.28
1392993000|2014-02-21 14:30:00|3.3|3.58|3.3|3.49|335100|3.49
1393252200|2014-02-24 14:30:00|3.55|3.69|3.4|3.4|155300|3.4
1393338600|2014-02-25 14:30:00|3.5|3.5|3.36|3.36|190100|3.36
1393425000|2014-02-26 14:30:00|3.35|3.47|3.34|3.38|114000|3.38
1393511400|2014-02-27 14:30:00|3.41|3.45|3.32|3.37|43800|3.37
1393597800|2014-02-28 14:30:00|3.37|3.45|3.29|3.32|58300|3.32
1393857000|2014-03-03 14:30:00|3.36|3.38|3.23|3.29|46100|3.29
1393943400|2014-03-04 14:30:00|3.4|3.47|3.3|3.38|159100|3.38
1394029800|2014-03-05 14:30:00|3.42|3.5|3.4|3.44|113700|3.44
1394116200|2014-03-06 14:30:00|3.48|3.53|3.45|3.5|143200|3.5
1394202600|2014-03-07 14:30:00|3.55|3.56|3.32|3.34|339700|3.34
1394458200|2014-03-10 13:30:00|3.39|3.43|3.22|3.32|39400|3.32
1394544600|2014-03-11 13:30:00|3.5|3.5|3.22|3.24|115500|3.24
1394631000|2014-03-12 13:30:00|3.32|3.32|3.19|3.23|64800|3.23
1394717400|2014-03-13 13:30:00|3.32|3.37|3.23|3.31|92700|3.31
1394803800|2014-03-14 13:30:00|3.3|3.45|3.3|3.33|70000|3.33
1395063000|2014-03-17 13:30:00|3.34|3.45|3.33|3.33|31700|3.33
1395149400|2014-03-18 13:30:00|3.39|3.44|3.35|3.37|53800|3.37
1395235800|2014-03-19 13:30:00|3.47|3.47|3.2|3.23|237600|3.23
1395322200|2014-03-20 13:30:00|3.3|3.53|3.1|3.14|768900|3.14
1395408600|2014-03-21 13:30:00|3.15|3.15|2.98|3.03|348500|3.03
1395667800|2014-03-24 13:30:00|3.07|3.09|2.91|2.94|127000|2.94
1395754200|2014-03-25 13:30:00|2.94|3.06|2.86|2.96|136700|2.96
1395840600|2014-03-26 13:30:00|3|3.02|2.87|2.88|100100|2.88
1395927000|2014-03-27 13:30:00|2.94|2.94|2.77|2.82|98500|2.82
1396013400|2014-03-28 13:30:00|2.8|2.92|2.77|2.85|30700|2.85
1396272600|2014-03-31 13:30:00|2.92|2.92|2.8|2.86|76800|2.86
1396359000|2014-04-01 13:30:00|2.9|3.15|2.88|3.1|204800|3.1
1396445400|2014-04-02 13:30:00|3.1|3.17|2.96|3.01|42600|3.01
1396531800|2014-04-03 13:30:00|3.03|3.22|2.94|3.2|159100|3.2
1396618200|2014-04-04 13:30:00|3.19|3.27|3.02|3.09|65300|3.09
1396877400|2014-04-07 13:30:00|3.12|3.12|2.98|3.07|35400|3.07
1396963800|2014-04-08 13:30:00|3.07|3.09|2.97|2.98|33500|2.98
1397050200|2014-04-09 13:30:00|2.97|3.07|2.94|3.03|70400|3.03
1397136600|2014-04-10 13:30:00|3.12|3.13|2.9|2.95|70700|2.95
1397223000|2014-04-11 13:30:00|3.04|3.04|2.87|2.92|78100|2.92
1397482200|2014-04-14 13:30:00|2.91|3.07|2.91|2.94|28100|2.94
1397568600|2014-04-15 13:30:00|2.97|2.99|2.92|2.95|33900|2.95
1397655000|2014-04-16 13:30:00|3|3.02|2.94|3.01|44200|3.01
1397741400|2014-04-17 13:30:00|3.04|3.13|3.01|3.13|43500|3.13
1398087000|2014-04-21 13:30:00|3.25|3.54|3.15|3.25|225700|3.25
1398173400|2014-04-22 13:30:00|3.3|3.32|3.09|3.18|59900|3.18
1398259800|2014-04-23 13:30:00|3.14|3.14|3|3.08|93300|3.08
1398346200|2014-04-24 13:30:00|3.29|3.29|3.09|3.17|28500|3.17
1398432600|2014-04-25 13:30:00|3.2|3.22|3.15|3.15|30200|3.15
1398691800|2014-04-28 13:30:00|3.15|3.23|3.1|3.19|15600|3.19
1398778200|2014-04-29 13:30:00|3.17|3.19|3.06|3.17|43800|3.17
1398864600|2014-04-30 13:30:00|3.24|3.24|3.17|3.19|28000|3.19
1398951000|2014-05-01 13:30:00|3.19|3.23|3.11|3.2|18300|3.2
1399037400|2014-05-02 13:30:00|3.22|3.24|3.14|3.21|15400|3.21
1399296600|2014-05-05 13:30:00|3.22|3.22|3.13|3.14|21400|3.14
1399383000|2014-05-06 13:30:00|3.18|3.22|3.15|3.15|40300|3.15
1399469400|2014-05-07 13:30:00|3.19|3.22|3.12|3.2|19200|3.2
1399555800|2014-05-08 13:30:00|3.22|3.25|3.2|3.22|22400|3.22
1399642200|2014-05-09 13:30:00|3.06|3.25|3.06|3.16|46600|3.16
1399901400|2014-05-12 13:30:00|3.19|3.22|3.11|3.2|52200|3.2
1399987800|2014-05-13 13:30:00|2.99|3.22|2.99|3.19|15500|3.19
1400074200|2014-05-14 13:30:00|3.18|3.22|3.09|3.11|55500|3.11
1400160600|2014-05-15 13:30:00|3.46|3.46|3.21|3.26|247900|3.26
1400247000|2014-05-16 13:30:00|3.29|3.29|3.2|3.27|38400|3.27
1400506200|2014-05-19 13:30:00|3.23|3.3|3.22|3.28|24200|3.28
1400592600|2014-05-20 13:30:00|3.28|3.32|3.28|3.3|40800|3.3
1400679000|2014-05-21 13:30:00|3.3|3.42|3.28|3.37|139900|3.37
1400765400|2014-05-22 13:30:00|3.42|3.54|3.4|3.45|400500|3.45
1400851800|2014-05-23 13:30:00|3.5|3.51|3.35|3.38|220700|3.38
1401197400|2014-05-27 13:30:00|3.49|3.5|3.4|3.49|135400|3.49
1401283800|2014-05-28 13:30:00|3.39|3.4|3.25|3.31|354600|3.31
1401370200|2014-05-29 13:30:00|3.3|3.3|3.26|3.28|119800|3.28
1401456600|2014-05-30 13:30:00|3.33|3.33|3.18|3.2|121000|3.2
1401715800|2014-06-02 13:30:00|3.17|3.28|3.15|3.27|102600|3.27
1401802200|2014-06-03 13:30:00|3.3|3.34|3.2|3.27|143900|3.27
1401888600|2014-06-04 13:30:00|3.25|3.78|3.25|3.65|770400|3.65
1401975000|2014-06-05 13:30:00|3.5|3.79|3.5|3.63|669500|3.63
1402061400|2014-06-06 13:30:00|3.65|3.72|3.6|3.7|389400|3.7
1402320600|2014-06-09 13:30:00|3.7|3.87|3.66|3.78|907300|3.78
1402407000|2014-06-10 13:30:00|3.9|3.97|3.82|3.89|940700|3.89
1402493400|2014-06-11 13:30:00|3.9|3.91|3.7|3.79|1006700|3.79
1402579800|2014-06-12 13:30:00|3.79|3.81|3.69|3.78|486900|3.78
1402666200|2014-06-13 13:30:00|3.78|3.85|3.74|3.83|324800|3.83
1402925400|2014-06-16 13:30:00|3.94|3.97|3.82|3.87|702800|3.87
1403011800|2014-06-17 13:30:00|3.87|3.95|3.82|3.9|483800|3.9
1403098200|2014-06-18 13:30:00|3.9|3.95|3.83|3.88|265100|3.88
1403184600|2014-06-19 13:30:00|3.92|4.2|3.88|4.17|1076100|4.17
1403271000|2014-06-20 13:30:00|4.2|4.3|4.15|4.22|676500|4.22
1403530200|2014-06-23 13:30:00|4.22|4.43|4.21|4.42|846200|4.42
1403616600|2014-06-24 13:30:00|4.42|4.52|4.22|4.24|911800|4.24
1403703000|2014-06-25 13:30:00|4.24|4.4|4.24|4.29|327700|4.29
1403789400|2014-06-26 13:30:00|4.32|4.4|4.17|4.4|340100|4.4
1403875800|2014-06-27 13:30:00|4.45|4.48|4.3|4.44|452800|4.44
1404135000|2014-06-30 13:30:00|4.44|5|4.39|4.98|1330900|4.98
1404221400|2014-07-01 13:30:00|5.08|5.29|4.9|5.25|1521900|5.25
1404307800|2014-07-02 13:30:00|5.25|5.85|5.15|5.82|1369900|5.82
1404394200|2014-07-03 13:30:00|5.99|6.02|5.65|5.77|1520000|5.77
1404739800|2014-07-07 13:30:00|5.9|6|5.62|5.97|1070500|5.97
1404826200|2014-07-08 13:30:00|6.01|6.05|5.6|5.82|988800|5.82
1404912600|2014-07-09 13:30:00|5.95|5.95|5.27|5.43|1289100|5.43
1404999000|2014-07-10 13:30:00|5.19|5.3|5.05|5.2|990800|5.2
1405085400|2014-07-11 13:30:00|5.25|5.59|5.2|5.51|465200|5.51
1405344600|2014-07-14 13:30:00|5.51|5.8|5.48|5.61|397000|5.61
1405431000|2014-07-15 13:30:00|5.58|5.69|5.4|5.56|308800|5.56
1405517400|2014-07-16 13:30:00|5.55|5.61|5.41|5.51|186400|5.51
1405603800|2014-07-17 13:30:00|5.48|5.6|5.33|5.36|316100|5.36
1405690200|2014-07-18 13:30:00|5.4|5.6|5.31|5.41|243600|5.41
1405949400|2014-07-21 13:30:00|5.34|5.57|5.33|5.43|235400|5.43
1406035800|2014-07-22 13:30:00|5.5|5.55|5.14|5.14|619600|5.14
1406122200|2014-07-23 13:30:00|5.02|5.16|4.77|4.8|1236900|4.8
1406208600|2014-07-24 13:30:00|4.8|5.15|4.7|4.78|763900|4.78
1406295000|2014-07-25 13:30:00|4.8|5.08|4.74|4.88|545300|4.88
1406554200|2014-07-28 13:30:00|4.72|4.72|3.5|3.65|3219200|3.65
1406640600|2014-07-29 13:30:00|3.61|3.8|3.5|3.69|1318400|3.69
1406727000|2014-07-30 13:30:00|3.94|3.97|3.3|3.42|1048500|3.42
1406813400|2014-07-31 13:30:00|2.11|2.13|1.82|1.92|4836200|1.92
1406899800|2014-08-01 13:30:00|1.95|2.03|1.82|1.84|1079900|1.84
1407159000|2014-08-04 13:30:00|1.8|1.83|1.56|1.61|2016800|1.61
1407245400|2014-08-05 13:30:00|1.64|1.78|1.61|1.63|952300|1.63
1407331800|2014-08-06 13:30:00|1.64|1.65|1.54|1.54|779800|1.54
1407418200|2014-08-07 13:30:00|1.55|1.59|1.44|1.49|757800|1.49
1407504600|2014-08-08 13:30:00|1.47|1.48|1.38|1.42|978900|1.42
1407763800|2014-08-11 13:30:00|1.4|1.61|1.38|1.48|1050800|1.48
1407850200|2014-08-12 13:30:00|1.5|1.59|1.47|1.49|561500|1.49
1407936600|2014-08-13 13:30:00|1.56|1.68|1.55|1.64|729300|1.64
1408023000|2014-08-14 13:30:00|1.64|1.77|1.62|1.72|741900|1.72
1408109400|2014-08-15 13:30:00|1.86|1.86|1.68|1.74|533800|1.74
1408368600|2014-08-18 13:30:00|1.83|1.84|1.72|1.74|385700|1.74
1408455000|2014-08-19 13:30:00|1.8|1.8|1.65|1.67|357700|1.67
1408541400|2014-08-20 13:30:00|1.74|1.76|1.66|1.75|262800|1.75
1408627800|2014-08-21 13:30:00|1.67|1.75|1.67|1.73|184600|1.73
1408714200|2014-08-22 13:30:00|1.74|1.74|1.67|1.68|199200|1.68
1408973400|2014-08-25 13:30:00|1.68|1.76|1.67|1.72|297200|1.72
1409059800|2014-08-26 13:30:00|1.7|1.72|1.62|1.68|364900|1.68
1409146200|2014-08-27 13:30:00|1.67|1.7|1.64|1.68|231000|1.68
1409232600|2014-08-28 13:30:00|1.7|1.74|1.5|1.61|1102300|1.61
1409319000|2014-08-29 13:30:00|1.57|1.62|1.55|1.56|288100|1.56
1409664600|2014-09-02 13:30:00|1.55|1.58|1.46|1.55|354500|1.55
1409751000|2014-09-03 13:30:00|1.56|1.57|1.48|1.55|356500|1.55
1409837400|2014-09-04 13:30:00|1.52|1.55|1.51|1.53|120400|1.53
1409923800|2014-09-05 13:30:00|1.53|1.53|1.46|1.46|275300|1.46
1410183000|2014-09-08 13:30:00|1.5|1.51|1.46|1.47|238100|1.47
1410269400|2014-09-09 13:30:00|1.46|1.47|1.43|1.44|157500|1.44
1410355800|2014-09-10 13:30:00|1.44|1.44|1.36|1.38|447900|1.38
1410442200|2014-09-11 13:30:00|1.38|1.43|1.38|1.38|201800|1.38
1410528600|2014-09-12 13:30:00|1.4|1.44|1.38|1.43|164900|1.43
1410787800|2014-09-15 13:30:00|1.43|1.44|1.4|1.44|231400|1.44
1410874200|2014-09-16 13:30:00|1.44|1.5|1.4|1.47|211900|1.47
1410960600|2014-09-17 13:30:00|1.47|1.63|1.46|1.6|317100|1.6
1411047000|2014-09-18 13:30:00|1.6|1.68|1.55|1.57|192400|1.57
1411133400|2014-09-19 13:30:00|1.59|1.62|1.5|1.55|107500|1.55
1411392600|2014-09-22 13:30:00|1.57|1.59|1.4|1.43|123300|1.43
1411479000|2014-09-23 13:30:00|1.41|1.5|1.41|1.45|45300|1.45
1411565400|2014-09-24 13:30:00|1.45|1.48|1.43|1.45|43700|1.45
1411651800|2014-09-25 13:30:00|1.45|1.45|1.41|1.43|58400|1.43
1411738200|2014-09-26 13:30:00|1.46|1.5|1.39|1.41|108800|1.41
1411997400|2014-09-29 13:30:00|1.4|1.41|1.3|1.33|161100|1.33
1412083800|2014-09-30 13:30:00|1.33|1.33|1.28|1.31|187800|1.31
1412170200|2014-10-01 13:30:00|1.25|1.36|1.25|1.33|103800|1.33
1412256600|2014-10-02 13:30:00|1.36|1.38|1.3|1.34|89300|1.34
1412343000|2014-10-03 13:30:00|1.38|1.39|1.35|1.38|76800|1.38
1412602200|2014-10-06 13:30:00|1.38|1.38|1.23|1.26|174900|1.26
1412688600|2014-10-07 13:30:00|1.25|1.31|1.25|1.26|107300|1.26
1412775000|2014-10-08 13:30:00|1.24|1.25|1.19|1.2|171900|1.2
1412861400|2014-10-09 13:30:00|1.2|1.22|1.17|1.17|192700|1.17
1412947800|2014-10-10 13:30:00|1.15|1.18|1.15|1.18|58600|1.18
1413207000|2014-10-13 13:30:00|1.25|1.5|1.25|1.39|284200|1.39
1413293400|2014-10-14 13:30:00|1.44|1.44|1.28|1.3|110100|1.3
1413379800|2014-10-15 13:30:00|1.25|1.38|1.25|1.33|94000|1.33
1413466200|2014-10-16 13:30:00|1.37|1.4|1.35|1.4|40500|1.4
1413552600|2014-10-17 13:30:00|1.45|1.54|1.45|1.47|108900|1.47
1413811800|2014-10-20 13:30:00|1.5|1.52|1.45|1.48|87000|1.48
1413898200|2014-10-21 13:30:00|1.48|1.52|1.48|1.51|88800|1.51
1413984600|2014-10-22 13:30:00|1.51|1.52|1.41|1.44|112400|1.44
1414071000|2014-10-23 13:30:00|1.47|1.52|1.37|1.41|87400|1.41
1414157400|2014-10-24 13:30:00|1.39|1.43|1.39|1.4|33600|1.4
1414416600|2014-10-27 13:30:00|1.39|1.5|1.38|1.46|55700|1.46
1414503000|2014-10-28 13:30:00|1.49|1.51|1.49|1.5|32000|1.5
1414589400|2014-10-29 13:30:00|1.49|1.63|1.49|1.62|169500|1.62
1414675800|2014-10-30 13:30:00|1.64|1.69|1.56|1.64|109400|1.64
1414762200|2014-10-31 13:30:00|1.63|1.72|1.62|1.67|161900|1.67
1415025000|2014-11-03 14:30:00|1.65|1.65|1.6|1.61|52400|1.61
1415111400|2014-11-04 14:30:00|1.65|1.68|1.6|1.67|103200|1.67
1415197800|2014-11-05 14:30:00|1.65|1.76|1.65|1.71|88000|1.71
1415284200|2014-11-06 14:30:00|1.74|1.79|1.63|1.64|125300|1.64
1415370600|2014-11-07 14:30:00|1.62|1.67|1.62|1.63|55300|1.63
1415629800|2014-11-10 14:30:00|1.63|1.75|1.63|1.71|113100|1.71
1415716200|2014-11-11 14:30:00|1.75|1.75|1.65|1.68|56900|1.68
1415802600|2014-11-12 14:30:00|1.69|1.69|1.6|1.6|64700|1.6
1415889000|2014-11-13 14:30:00|1.62|1.62|1.53|1.53|71800|1.53
1415975400|2014-11-14 14:30:00|1.52|1.59|1.5|1.57|36500|1.57
1416234600|2014-11-17 14:30:00|1.52|1.56|1.47|1.47|104800|1.47
1416321000|2014-11-18 14:30:00|1.49|1.56|1.47|1.56|120700|1.56
1416407400|2014-11-19 14:30:00|1.56|1.57|1.55|1.56|54500|1.56
1416493800|2014-11-20 14:30:00|1.74|2.08|1.7|1.98|1394100|1.98
1416580200|2014-11-21 14:30:00|2.05|2.48|2.03|2.33|1884900|2.33
1416839400|2014-11-24 14:30:00|2.49|2.49|2.17|2.2|618000|2.2
1416925800|2014-11-25 14:30:00|2.22|2.34|2.05|2.34|451200|2.34
1417012200|2014-11-26 14:30:00|2.35|2.59|2.26|2.55|702000|2.55
1417185000|2014-11-28 14:30:00|2.54|2.65|2.5|2.57|257400|2.57
1417444200|2014-12-01 14:30:00|2.55|2.55|2.28|2.34|410100|2.34
1417530600|2014-12-02 14:30:00|2.35|2.46|2.35|2.43|183300|2.43
1417617000|2014-12-03 14:30:00|2.38|2.46|2.37|2.4|101700|2.4
1417703400|2014-12-04 14:30:00|2.44|2.44|2.25|2.29|237400|2.29
1417789800|2014-12-05 14:30:00|2.29|2.38|2.2|2.26|144900|2.26
1418049000|2014-12-08 14:30:00|2.23|2.37|2.2|2.3|133100|2.3
1418135400|2014-12-09 14:30:00|2.25|2.3|2.11|2.22|217100|2.22
1418221800|2014-12-10 14:30:00|2.28|2.28|2.06|2.09|87800|2.09
1418308200|2014-12-11 14:30:00|2.11|2.15|2.1|2.13|24500|2.13
1418394600|2014-12-12 14:30:00|2.1|2.15|2.05|2.15|60600|2.15
1418653800|2014-12-15 14:30:00|2.15|2.25|2.06|2.1|75600|2.1
1418740200|2014-12-16 14:30:00|2.06|2.07|1.85|1.95|416000|1.95
1418826600|2014-12-17 14:30:00|1.95|2.1|1.95|2.05|68800|2.05
1418913000|2014-12-18 14:30:00|2.11|2.18|1.96|2|132700|2
1418999400|2014-12-19 14:30:00|2.04|2.05|1.91|1.99|98700|1.99
1419258600|2014-12-22 14:30:00|2.05|2.07|1.96|2.02|66200|2.02
1419345000|2014-12-23 14:30:00|1.99|2.02|1.96|1.96|40300|1.96
1419431400|2014-12-24 14:30:00|1.96|1.98|1.9|1.97|44100|1.97
1419604200|2014-12-26 14:30:00|1.98|2.05|1.93|2.01|64300|2.01
1419863400|2014-12-29 14:30:00|1.98|2.26|1.95|2.21|220900|2.21
1419949800|2014-12-30 14:30:00|2.26|2.26|2.17|2.23|93300|2.23
1420036200|2014-12-31 14:30:00|2.18|2.39|2.18|2.33|247400|2.33
1420209000|2015-01-02 14:30:00|2.3|2.48|2.3|2.45|205800|2.45
1420468200|2015-01-05 14:30:00|2.48|2.48|2.4|2.42|104700|2.42
1420554600|2015-01-06 14:30:00|2.4|2.42|2.28|2.28|104900|2.28
1420641000|2015-01-07 14:30:00|2.26|2.41|2.26|2.31|88900|2.31
1420727400|2015-01-08 14:30:00|2.33|2.39|2.28|2.32|77500|2.32
1420813800|2015-01-09 14:30:00|2.74|3.73|2.74|2.91|8449900|2.91
1421073000|2015-01-12 14:30:00|2.9|3.28|2.9|3.18|1120700|3.18
1421159400|2015-01-13 14:30:00|3.27|3.35|3.11|3.27|606000|3.27
1421245800|2015-01-14 14:30:00|3.25|3.25|2.96|3.06|464500|3.06
1421332200|2015-01-15 14:30:00|3.24|3.24|2.89|2.93|339200|2.93
1421418600|2015-01-16 14:30:00|2.8|3|2.78|2.92|305100|2.92
1421764200|2015-01-20 14:30:00|3.03|3.03|2.8|2.91|130900|2.91
1421850600|2015-01-21 14:30:00|2.98|2.98|2.73|2.82|169200|2.82
1421937000|2015-01-22 14:30:00|2.81|2.92|2.73|2.9|117100|2.9
1422023400|2015-01-23 14:30:00|2.9|2.9|2.75|2.79|113100|2.79
1422282600|2015-01-26 14:30:00|2.76|2.88|2.71|2.86|122600|2.86
1422369000|2015-01-27 14:30:00|2.84|3.09|2.82|3.04|157300|3.04
1422455400|2015-01-28 14:30:00|3.07|3.2|3.04|3.07|185200|3.07
1422541800|2015-01-29 14:30:00|3|3.12|2.91|2.98|159200|2.98
1422628200|2015-01-30 14:30:00|3.04|3.1|2.96|3.04|129800|3.04
1422887400|2015-02-02 14:30:00|3.05|3.36|3.05|3.31|426400|3.31
1422973800|2015-02-03 14:30:00|3.31|3.49|3.18|3.29|263900|3.29
1423060200|2015-02-04 14:30:00|3.3|3.43|3.27|3.36|167800|3.36
1423146600|2015-02-05 14:30:00|3.25|3.46|3.23|3.24|158000|3.24
1423233000|2015-02-06 14:30:00|3.22|3.47|3.19|3.44|222800|3.44
1423492200|2015-02-09 14:30:00|3.34|3.49|3.3|3.37|117900|3.37
1423578600|2015-02-10 14:30:00|3.4|3.4|3.3|3.38|101900|3.38
1423665000|2015-02-11 14:30:00|3.36|3.49|3.35|3.41|95000|3.41
1423751400|2015-02-12 14:30:00|3.51|3.52|3.41|3.42|147600|3.42
1423837800|2015-02-13 14:30:00|3.42|3.55|3.36|3.55|169500|3.55
1424183400|2015-02-17 14:30:00|3.5|3.7|3.5|3.68|238300|3.68
1424269800|2015-02-18 14:30:00|3.75|3.75|3.61|3.7|174000|3.7
1424356200|2015-02-19 14:30:00|3.68|3.75|3.58|3.59|144300|3.59
1424442600|2015-02-20 14:30:00|3.65|3.65|3.45|3.52|175500|3.52
1424701800|2015-02-23 14:30:00|3.48|3.68|3.48|3.56|155600|3.56
1424788200|2015-02-24 14:30:00|3.56|3.7|3.56|3.56|122500|3.56
1424874600|2015-02-25 14:30:00|3.61|3.7|3.56|3.61|91300|3.61
1424961000|2015-02-26 14:30:00|3.8|4|3.68|3.82|328300|3.82
1425047400|2015-02-27 14:30:00|3.9|3.91|3.77|3.8|136900|3.8
1425306600|2015-03-02 14:30:00|3.84|3.9|3.8|3.84|108800|3.84
1425393000|2015-03-03 14:30:00|3.92|3.96|3.8|3.93|178100|3.93
1425479400|2015-03-04 14:30:00|3.95|4.04|3.93|4.02|342700|4.02
1425565800|2015-03-05 14:30:00|3.99|4.09|3.92|3.96|155300|3.96
1425652200|2015-03-06 14:30:00|3.95|3.99|3.88|3.93|123500|3.93
1425907800|2015-03-09 13:30:00|3.9|4.04|3.25|3.58|419100|3.58
1425994200|2015-03-10 13:30:00|3.65|3.7|3.36|3.53|295500|3.53
1426080600|2015-03-11 13:30:00|3.66|3.68|3.41|3.49|74900|3.49
1426167000|2015-03-12 13:30:00|3.53|3.56|3.4|3.42|116200|3.42
1426253400|2015-03-13 13:30:00|3.5|3.54|3.41|3.44|160600|3.44
1426512600|2015-03-16 13:30:00|3.31|3.56|3.31|3.5|156700|3.5
1426599000|2015-03-17 13:30:00|3.61|3.63|3.5|3.59|88100|3.59
1426685400|2015-03-18 13:30:00|3.55|3.75|3.55|3.7|66500|3.7
1426771800|2015-03-19 13:30:00|3.72|3.76|3.59|3.72|89500|3.72
1426858200|2015-03-20 13:30:00|3.74|3.81|3.69|3.73|87600|3.73
1427117400|2015-03-23 13:30:00|3.73|3.85|3.73|3.79|76300|3.79
1427203800|2015-03-24 13:30:00|3.77|3.87|3.74|3.78|72500|3.78
1427290200|2015-03-25 13:30:00|3.75|3.78|3.52|3.6|102100|3.6
1427376600|2015-03-26 13:30:00|3.6|3.68|3.5|3.56|98800|3.56
1427463000|2015-03-27 13:30:00|3.6|3.84|3.56|3.8|213400|3.8
1427722200|2015-03-30 13:30:00|3.85|3.89|3.69|3.72|91700|3.72
1427808600|2015-03-31 13:30:00|3.76|3.8|3.6|3.63|126600|3.63
1427895000|2015-04-01 13:30:00|3.68|3.68|3.42|3.6|196600|3.6
1427981400|2015-04-02 13:30:00|3.31|3.65|3.31|3.48|259400|3.48
1428327000|2015-04-06 13:30:00|3.4|3.65|3.4|3.57|102500|3.57
1428413400|2015-04-07 13:30:00|3.58|3.66|3.45|3.48|56200|3.48
1428499800|2015-04-08 13:30:00|3.48|3.48|3.33|3.35|276700|3.35
1428586200|2015-04-09 13:30:00|3.31|3.46|3.07|3.3|154000|3.3
1428672600|2015-04-10 13:30:00|3.28|3.4|3.25|3.37|146600|3.37
1428931800|2015-04-13 13:30:00|3.49|3.49|3.24|3.29|72800|3.29
1429018200|2015-04-14 13:30:00|3.26|3.35|3.19|3.24|123800|3.24
1429104600|2015-04-15 13:30:00|3.26|3.35|3.22|3.3|154700|3.3
1429191000|2015-04-16 13:30:00|3.3|3.33|3.1|3.2|85500|3.2
1429277400|2015-04-17 13:30:00|3.2|3.25|3.1|3.22|82200|3.22
1429536600|2015-04-20 13:30:00|3.26|3.31|3.16|3.31|61900|3.31
1429623000|2015-04-21 13:30:00|3.3|3.45|3.29|3.32|94500|3.32
1429709400|2015-04-22 13:30:00|3.37|3.44|3.31|3.41|73000|3.41
1429795800|2015-04-23 13:30:00|3.4|3.49|3.32|3.37|65000|3.37
1429882200|2015-04-24 13:30:00|3.37|3.48|3.3|3.3|57000|3.3
1430141400|2015-04-27 13:30:00|3.33|3.39|3.1|3.16|101100|3.16
1430227800|2015-04-28 13:30:00|3.1|3.14|2.98|3.07|180000|3.07
1430314200|2015-04-29 13:30:00|3.07|3.17|3.06|3.08|32200|3.08
1430400600|2015-04-30 13:30:00|3.01|3.09|2.92|3.04|69400|3.04
1430487000|2015-05-01 13:30:00|3.03|3.13|2.97|3.09|25200|3.09
1430746200|2015-05-04 13:30:00|3.06|3.09|2.9|3|68700|3
1430832600|2015-05-05 13:30:00|2.98|3.02|2.91|2.99|69500|2.99
1430919000|2015-05-06 13:30:00|2.95|3.08|2.91|2.97|47600|2.97
1431005400|2015-05-07 13:30:00|2.99|3.02|2.59|2.82|384500|2.82
1431091800|2015-05-08 13:30:00|2.82|2.92|2.77|2.91|36700|2.91
1431351000|2015-05-11 13:30:00|2.93|3|2.83|2.86|43400|2.86
1431437400|2015-05-12 13:30:00|2.9|3.09|2.84|2.9|135900|2.9
1431523800|2015-05-13 13:30:00|3.08|3.08|2.81|2.87|143700|2.87
1431610200|2015-05-14 13:30:00|3.07|3.07|2.85|2.9|27100|2.9
1431696600|2015-05-15 13:30:00|2.86|3.04|2.86|2.96|49000|2.96
1431955800|2015-05-18 13:30:00|3|3.15|3|3.15|53400|3.15
1432042200|2015-05-19 13:30:00|3.17|3.34|3.11|3.23|97700|3.23
1432128600|2015-05-20 13:30:00|3.22|3.3|3.22|3.29|47400|3.29
1432215000|2015-05-21 13:30:00|3.25|3.3|3.18|3.23|115500|3.23
1432301400|2015-05-22 13:30:00|3.21|3.25|3.12|3.15|27400|3.15
1432647000|2015-05-26 13:30:00|3.11|3.17|3|3.01|58500|3.01
1432733400|2015-05-27 13:30:00|3.21|3.21|3|3.06|32100|3.06
1432819800|2015-05-28 13:30:00|3.1|3.21|3|3.18|40800|3.18
1432906200|2015-05-29 13:30:00|3.11|3.44|3.11|3.35|136800|3.35
1433165400|2015-06-01 13:30:00|3.27|3.46|3.22|3.41|66100|3.41
1433251800|2015-06-02 13:30:00|3.52|3.63|3.45|3.52|210900|3.52
1433338200|2015-06-03 13:30:00|3.59|3.69|3.5|3.56|179200|3.56
1433424600|2015-06-04 13:30:00|3.5|3.56|3.37|3.39|86400|3.39
1433511000|2015-06-05 13:30:00|3.39|3.66|3.36|3.54|50300|3.54
1433770200|2015-06-08 13:30:00|3.57|3.57|3.42|3.5|57400|3.5
1433856600|2015-06-09 13:30:00|3.55|3.64|3.45|3.51|51600|3.51
1433943000|2015-06-10 13:30:00|3.59|3.59|3.5|3.5|39700|3.5
1434029400|2015-06-11 13:30:00|3.5|3.5|3.34|3.45|32900|3.45
1434115800|2015-06-12 13:30:00|3.47|3.48|3.35|3.37|44000|3.37
1434375000|2015-06-15 13:30:00|3.44|3.44|3.31|3.32|45500|3.32
1434461400|2015-06-16 13:30:00|3.31|3.45|3.31|3.35|35900|3.35
1434547800|2015-06-17 13:30:00|3.32|3.45|3.32|3.38|38300|3.38
1434634200|2015-06-18 13:30:00|3.41|3.5|3.35|3.4|98300|3.4
1434720600|2015-06-19 13:30:00|3.47|3.49|3.37|3.49|50500|3.49
1434979800|2015-06-22 13:30:00|3.55|3.64|3.41|3.48|84000|3.48
1435066200|2015-06-23 13:30:00|3.52|3.55|3.4|3.49|18800|3.49
1435152600|2015-06-24 13:30:00|3.52|3.57|3.45|3.48|25600|3.48
1435239000|2015-06-25 13:30:00|3.49|3.52|3.47|3.51|24900|3.51
1435325400|2015-06-26 13:30:00|3.56|3.56|3.02|3.37|60500|3.37
1435584600|2015-06-29 13:30:00|3.27|3.35|3.2|3.22|43000|3.22
1435671000|2015-06-30 13:30:00|3.39|3.41|3.19|3.25|39900|3.25
1435757400|2015-07-01 13:30:00|3.26|3.4|3.23|3.26|32800|3.26
1435843800|2015-07-02 13:30:00|3.4|3.4|3.23|3.26|20800|3.26
1436189400|2015-07-06 13:30:00|3.26|3.4|3.26|3.37|37700|3.37
1436275800|2015-07-07 13:30:00|3.38|3.5|3.28|3.39|81900|3.39
1436362200|2015-07-08 13:30:00|3.24|3.52|3.24|3.35|72900|3.35
1436448600|2015-07-09 13:30:00|3.46|3.48|3.32|3.4|33500|3.4
1436535000|2015-07-10 13:30:00|3.48|3.48|3.4|3.48|23600|3.48
1436794200|2015-07-13 13:30:00|3.5|3.5|3.43|3.43|47100|3.43
1436880600|2015-07-14 13:30:00|3.5|3.52|3.45|3.47|59800|3.47
1436967000|2015-07-15 13:30:00|3.45|3.49|3.39|3.43|55900|3.43
1437053400|2015-07-16 13:30:00|3.49|3.54|3.46|3.47|31400|3.47
1437139800|2015-07-17 13:30:00|3.47|3.52|3.47|3.5|17700|3.5
1437399000|2015-07-20 13:30:00|3.52|3.52|3.46|3.49|20900|3.49
1437485400|2015-07-21 13:30:00|3.52|3.7|3.45|3.54|299500|3.54
1437571800|2015-07-22 13:30:00|3.51|3.68|3.5|3.63|63900|3.63
1437658200|2015-07-23 13:30:00|3.65|3.83|3.62|3.79|152200|3.79
1437744600|2015-07-24 13:30:00|3.8|3.88|3.71|3.8|155400|3.8
1438003800|2015-07-27 13:30:00|3.8|3.8|3.68|3.7|127100|3.7
1438090200|2015-07-28 13:30:00|3.72|3.79|3.5|3.55|106000|3.55
1438176600|2015-07-29 13:30:00|3.6|3.72|3.54|3.58|16500|3.58
1438263000|2015-07-30 13:30:00|3.58|3.65|3.57|3.65|16300|3.65
1438349400|2015-07-31 13:30:00|3.65|3.76|3.64|3.74|74500|3.74
1438608600|2015-08-03 13:30:00|3.78|3.78|3.56|3.62|36300|3.62
1438695000|2015-08-04 13:30:00|3.64|3.77|3.52|3.52|42100|3.52
1438781400|2015-08-05 13:30:00|3.67|3.77|3.59|3.72|55100|3.72
1438867800|2015-08-06 13:30:00|3.72|3.8|3.58|3.65|78500|3.65
1438954200|2015-08-07 13:30:00|3.75|3.75|3.52|3.56|26100|3.56
1439213400|2015-08-10 13:30:00|3.55|3.57|3.45|3.49|27300|3.49
1439299800|2015-08-11 13:30:00|3.46|3.48|3.45|3.45|69700|3.45
1439386200|2015-08-12 13:30:00|3.5|3.8|3.5|3.69|189900|3.69
1439472600|2015-08-13 13:30:00|3.71|3.75|3.58|3.72|22900|3.72
1439559000|2015-08-14 13:30:00|3.75|3.8|3.66|3.71|15800|3.71
1439818200|2015-08-17 13:30:00|3.6|3.66|3.5|3.65|38600|3.65
1439904600|2015-08-18 13:30:00|3.52|3.61|3.52|3.54|7900|3.54
1439991000|2015-08-19 13:30:00|3.52|3.57|3.5|3.5|19100|3.5
1440077400|2015-08-20 13:30:00|3.5|3.5|3.45|3.45|46800|3.45
1440163800|2015-08-21 13:30:00|3.4|3.45|2.99|3.09|206000|3.09
1440423000|2015-08-24 13:30:00|2.76|3.1|2.76|3.04|72600|3.04
1440509400|2015-08-25 13:30:00|3.18|3.35|3.17|3.3|108000|3.3
1440595800|2015-08-26 13:30:00|3.23|3.59|3.23|3.45|194400|3.45
1440682200|2015-08-27 13:30:00|3.8|3.8|3.46|3.59|129500|3.59
1440768600|2015-08-28 13:30:00|3.66|3.66|3.5|3.6|32300|3.6
1441027800|2015-08-31 13:30:00|3.52|3.65|3.42|3.65|67200|3.65
1441114200|2015-09-01 13:30:00|3.66|3.75|3.6|3.64|38500|3.64
1441200600|2015-09-02 13:30:00|3.7|3.7|3.61|3.62|22100|3.62
1441287000|2015-09-03 13:30:00|3.62|3.68|3.51|3.52|30200|3.52
1441373400|2015-09-04 13:30:00|3.5|3.6|3.5|3.59|13500|3.59
1441719000|2015-09-08 13:30:00|3.62|3.68|3.55|3.65|35000|3.65
1441805400|2015-09-09 13:30:00|3.65|3.78|3.65|3.78|207500|3.78
1441891800|2015-09-10 13:30:00|3.88|4.35|3.84|4.19|712800|4.19
1441978200|2015-09-11 13:30:00|4.19|4.45|4.08|4.45|289200|4.45
1442237400|2015-09-14 13:30:00|4.99|4.99|4.51|4.95|338600|4.95
1442323800|2015-09-15 13:30:00|4.98|5|4.5|4.65|351000|4.65
1442410200|2015-09-16 13:30:00|4.75|4.85|4.65|4.73|245400|4.73
1442496600|2015-09-17 13:30:00|4.75|4.88|4.65|4.68|218300|4.68
1442583000|2015-09-18 13:30:00|4.5|4.87|4.49|4.87|193000|4.87
1442842200|2015-09-21 13:30:00|4.92|4.94|4.5|4.62|224200|4.62
1442928600|2015-09-22 13:30:00|4.55|4.76|4.45|4.71|112100|4.71
1443015000|2015-09-23 13:30:00|4.76|4.92|4.66|4.89|276500|4.89
1443101400|2015-09-24 13:30:00|4.91|5.2|4.88|5.2|577300|5.2
1443187800|2015-09-25 13:30:00|5.2|5.8|5.2|5.65|1606300|5.65
1443447000|2015-09-28 13:30:00|5.72|6|5.53|5.78|837000|5.78
1443533400|2015-09-29 13:30:00|5.81|5.81|5.5|5.68|265700|5.68
1443619800|2015-09-30 13:30:00|5.7|5.78|5.51|5.59|156800|5.59
1443706200|2015-10-01 13:30:00|5.5|5.63|3.05|3.65|2375000|3.65
1443792600|2015-10-02 13:30:00|3.8|4.52|3.8|4.31|1052000|4.31
1444051800|2015-10-05 13:30:00|4.6|4.6|4.3|4.56|366000|4.56
1444138200|2015-10-06 13:30:00|4.5|4.61|3.61|4.14|618300|4.14
1444224600|2015-10-07 13:30:00|4.03|4.14|3.7|4.12|377400|4.12
1444311000|2015-10-08 13:30:00|4.06|4.14|3.95|4.12|46100|4.12
1444397400|2015-10-09 13:30:00|4.21|4.21|4|4.1|86000|4.1
1444656600|2015-10-12 13:30:00|4.1|5.4|3.95|4.39|964600|4.39
1444743000|2015-10-13 13:30:00|5|5.07|4.63|4.89|609100|4.89
1444829400|2015-10-14 13:30:00|4.9|4.98|4.56|4.64|202000|4.64
1444915800|2015-10-15 13:30:00|4.64|4.93|4.26|4.78|439700|4.78
1445002200|2015-10-16 13:30:00|4.85|4.92|4.65|4.75|190300|4.75
1445261400|2015-10-19 13:30:00|4.62|4.89|4.5|4.6|178200|4.6
1445347800|2015-10-20 13:30:00|4.64|4.7|4.43|4.52|145800|4.52
1445434200|2015-10-21 13:30:00|4.42|4.6|4.35|4.58|124300|4.58
1445520600|2015-10-22 13:30:00|4.58|4.74|4.48|4.6|170700|4.6
1445607000|2015-10-23 13:30:00|4.6|4.75|4.51|4.63|112000|4.63
1445866200|2015-10-26 13:30:00|4.58|4.73|4.57|4.67|63900|4.67
1445952600|2015-10-27 13:30:00|4.66|4.67|4.59|4.6|198400|4.6
1446039000|2015-10-28 13:30:00|4.6|4.7|4.5|4.64|57700|4.64
1446125400|2015-10-29 13:30:00|4.59|4.73|4.58|4.66|69900|4.66
1446211800|2015-10-30 13:30:00|4.6|4.81|4.6|4.76|172100|4.76
1446474600|2015-11-02 14:30:00|4.83|4.95|4.76|4.77|99400|4.77
1446561000|2015-11-03 14:30:00|4.83|4.94|4.77|4.9|167800|4.9
1446647400|2015-11-04 14:30:00|4.9|5.2|4.89|5.08|225900|5.08
1446733800|2015-11-05 14:30:00|5.15|5.38|5.1|5.27|259400|5.27
1446820200|2015-11-06 14:30:00|5.35|5.59|5.2|5.49|245800|5.49
1447079400|2015-11-09 14:30:00|6.12|6.57|5|5.49|2429200|5.49
1447165800|2015-11-10 14:30:00|5.44|5.48|5.14|5.33|314300|5.33
1447252200|2015-11-11 14:30:00|5.27|5.39|4.8|4.97|304300|4.97
1447338600|2015-11-12 14:30:00|5|5.24|4.97|4.97|176300|4.97
1447425000|2015-11-13 14:30:00|4.91|6|4.91|5.43|1684300|5.43
1447684200|2015-11-16 14:30:00|5.6|5.72|5.47|5.55|385700|5.55
1447770600|2015-11-17 14:30:00|5.59|5.72|5.37|5.52|258100|5.52
1447857000|2015-11-18 14:30:00|5.55|5.67|5.4|5.56|288400|5.56
1447943400|2015-11-19 14:30:00|5.37|5.45|5|5.34|439100|5.34
1448029800|2015-11-20 14:30:00|5.44|5.6|5.35|5.47|146200|5.47
1448289000|2015-11-23 14:30:00|5.5|5.59|5.36|5.5|178500|5.5
1448375400|2015-11-24 14:30:00|5.5|5.8|5.3|5.5|598700|5.5
1448461800|2015-11-25 14:30:00|5.57|5.65|5.48|5.5|133400|5.5
1448634600|2015-11-27 14:30:00|5.56|5.85|5.45|5.71|327600|5.71
1448893800|2015-11-30 14:30:00|5.67|5.78|5.36|5.43|195300|5.43
1448980200|2015-12-01 14:30:00|5.43|5.47|5.13|5.23|192000|5.23
1449066600|2015-12-02 14:30:00|5.23|5.27|5.01|5.01|203100|5.01
1449153000|2015-12-03 14:30:00|5|5.01|4.79|4.85|235400|4.85
1449239400|2015-12-04 14:30:00|4.85|5.07|4.84|5.01|181000|5.01
1449498600|2015-12-07 14:30:00|5.05|5.05|4.41|4.45|224300|4.45
1449585000|2015-12-08 14:30:00|4.4|4.67|4.2|4.6|138900|4.6
1449671400|2015-12-09 14:30:00|4.62|4.83|4.3|4.32|214900|4.32
1449757800|2015-12-10 14:30:00|4.33|4.68|4.32|4.43|133200|4.43
1449844200|2015-12-11 14:30:00|4.8|4.8|4.25|4.3|181100|4.3
1450103400|2015-12-14 14:30:00|4.38|4.64|4.26|4.28|163900|4.28
1450189800|2015-12-15 14:30:00|4.26|4.43|4.22|4.22|117200|4.22
1450276200|2015-12-16 14:30:00|4.2|4.29|4.15|4.25|100000|4.25
1450362600|2015-12-17 14:30:00|4.25|4.29|4.2|4.22|44300|4.22
1450449000|2015-12-18 14:30:00|4.2|4.29|4.19|4.23|80000|4.23
1450708200|2015-12-21 14:30:00|4.33|4.55|4.33|4.54|132900|4.54
1450794600|2015-12-22 14:30:00|4.54|4.7|4.46|4.52|98500|4.52
1450881000|2015-12-23 14:30:00|4.49|4.67|4.49|4.5|94000|4.5
1450967400|2015-12-24 14:30:00|4.52|4.64|4.43|4.43|26300|4.43
1451313000|2015-12-28 14:30:00|4.43|4.54|4.32|4.35|69600|4.35
1451399400|2015-12-29 14:30:00|4.36|4.45|4.22|4.22|91700|4.22
1451485800|2015-12-30 14:30:00|4.2|4.3|4.16|4.24|71700|4.24
1451572200|2015-12-31 14:30:00|4.21|4.37|4.12|4.13|94100|4.13
1451917800|2016-01-04 14:30:00|4.15|4.21|3.95|3.97|124700|3.97
1452004200|2016-01-05 14:30:00|4|4.11|3.98|4|34900|4
1452090600|2016-01-06 14:30:00|4.01|4.12|3.81|3.99|213000|3.99
1452177000|2016-01-07 14:30:00|3.96|3.98|3.69|3.82|136400|3.82
1452263400|2016-01-08 14:30:00|3.88|4|3.7|3.8|69400|3.8
1452522600|2016-01-11 14:30:00|3.78|3.8|3.51|3.57|200800|3.57
1452609000|2016-01-12 14:30:00|3.55|3.88|2.89|3.34|900100|3.34
1452695400|2016-01-13 14:30:00|3.31|3.34|3.12|3.23|165500|3.23
1452781800|2016-01-14 14:30:00|3.21|3.38|3.15|3.31|118900|3.31
1452868200|2016-01-15 14:30:00|3.31|3.37|3.2|3.21|99200|3.21
1453213800|2016-01-19 14:30:00|3.34|3.42|3.21|3.4|204000|3.4
1453300200|2016-01-20 14:30:00|3.36|3.38|3.25|3.38|129600|3.38
1453386600|2016-01-21 14:30:00|3.38|3.5|3.3|3.49|87000|3.49
1453473000|2016-01-22 14:30:00|3.65|3.91|3.64|3.91|196000|3.91
1453732200|2016-01-25 14:30:00|4.36|4.36|3.73|3.79|122400|3.79
1453818600|2016-01-26 14:30:00|3.83|3.98|3.75|3.84|46400|3.84
1453905000|2016-01-27 14:30:00|3.84|3.88|3.6|3.66|89800|3.66
1453991400|2016-01-28 14:30:00|3.7|3.7|3.49|3.52|46800|3.52
1454077800|2016-01-29 14:30:00|3.55|3.69|3.5|3.54|96600|3.54
1454337000|2016-02-01 14:30:00|3.5|3.58|3.45|3.56|66600|3.56
1454423400|2016-02-02 14:30:00|3.52|3.52|3.45|3.5|19500|3.5
1454509800|2016-02-03 14:30:00|3.49|3.79|3.41|3.6|97500|3.6
1454596200|2016-02-04 14:30:00|3.57|3.64|3.45|3.55|56100|3.55
1454682600|2016-02-05 14:30:00|3.54|3.75|3.54|3.57|67700|3.57
1454941800|2016-02-08 14:30:00|3.52|3.55|3.4|3.44|119800|3.44
1455028200|2016-02-09 14:30:00|3.52|3.52|3.41|3.51|45700|3.51
1455114600|2016-02-10 14:30:00|3.57|3.69|3.5|3.52|8500|3.52
1455201000|2016-02-11 14:30:00|3.49|3.51|3.37|3.49|51500|3.49
1455287400|2016-02-12 14:30:00|3.51|3.52|3.34|3.45|31600|3.45
1455633000|2016-02-16 14:30:00|3.42|3.62|3.42|3.58|49200|3.58
1455719400|2016-02-17 14:30:00|3.68|3.91|3.59|3.89|73300|3.89
1455805800|2016-02-18 14:30:00|3.93|3.94|3.64|3.71|58600|3.71
1455892200|2016-02-19 14:30:00|3.68|3.8|3.68|3.71|31500|3.71
1456151400|2016-02-22 14:30:00|3.78|3.89|3.73|3.75|14500|3.75
1456237800|2016-02-23 14:30:00|3.77|3.93|3.71|3.89|36900|3.89
1456324200|2016-02-24 14:30:00|3.7|3.88|3.65|3.83|38000|3.83
1456410600|2016-02-25 14:30:00|3.81|4.42|3.81|4.3|194200|4.3
1456497000|2016-02-26 14:30:00|4.41|4.6|4.2|4.21|55500|4.21
1456756200|2016-02-29 14:30:00|4.19|4.19|4.03|4.06|52600|4.06
1456842600|2016-03-01 14:30:00|4.04|4.26|3.86|4.15|48500|4.15
1456929000|2016-03-02 14:30:00|4.38|4.39|4.15|4.22|25400|4.22
1457015400|2016-03-03 14:30:00|4.22|4.37|4.2|4.22|70800|4.22
1457101800|2016-03-04 14:30:00|4.42|4.42|4.16|4.16|41900|4.16
1457361000|2016-03-07 14:30:00|4.15|4.44|4.15|4.36|63000|4.36
1457447400|2016-03-08 14:30:00|4.4|4.4|4.3|4.3|48900|4.3
1457533800|2016-03-09 14:30:00|4.36|4.48|4.35|4.38|38400|4.38
1457620200|2016-03-10 14:30:00|4.35|4.43|4.15|4.16|66800|4.16
1457706600|2016-03-11 14:30:00|4.21|4.43|4.18|4.29|52600|4.29
1457962200|2016-03-14 13:30:00|4.26|4.45|4.15|4.27|99900|4.27
1458048600|2016-03-15 13:30:00|4.25|4.42|4.21|4.24|56200|4.24
1458135000|2016-03-16 13:30:00|4.21|4.42|3.92|4.42|86200|4.42
1458221400|2016-03-17 13:30:00|4.41|4.43|4.12|4.27|43300|4.27
1458307800|2016-03-18 13:30:00|4.27|4.39|4.27|4.31|47700|4.31
1458567000|2016-03-21 13:30:00|4.35|4.48|4.35|4.42|78200|4.42
1458653400|2016-03-22 13:30:00|4.44|4.74|4.35|4.38|90700|4.38
1458739800|2016-03-23 13:30:00|4.61|4.61|4.25|4.28|53900|4.28
1458826200|2016-03-24 13:30:00|4.29|4.47|4.21|4.25|38900|4.25
1459171800|2016-03-28 13:30:00|4.35|4.35|4.08|4.13|25700|4.13
1459258200|2016-03-29 13:30:00|4.15|4.4|4.15|4.22|87300|4.22
1459344600|2016-03-30 13:30:00|4.33|4.38|4.02|4.02|124100|4.02
1459431000|2016-03-31 13:30:00|4.1|4.15|3.92|4.02|72800|4.02
1459517400|2016-04-01 13:30:00|4.15|4.24|3.98|4.22|147100|4.22
1459776600|2016-04-04 13:30:00|4.8|4.8|4.1|4.4|348900|4.4
1459863000|2016-04-05 13:30:00|4.18|4.23|4.05|4.06|104200|4.06
1459949400|2016-04-06 13:30:00|4.3|4.34|4.13|4.28|128000|4.28
1460035800|2016-04-07 13:30:00|4|4|3.73|3.9|395500|3.9
1460122200|2016-04-08 13:30:00|4|4|3.8|3.88|99200|3.88
1460381400|2016-04-11 13:30:00|3.85|3.85|3.75|3.76|86400|3.76
1460467800|2016-04-12 13:30:00|3.77|3.8|3.57|3.66|191900|3.66
1460554200|2016-04-13 13:30:00|3.67|3.75|3.65|3.68|136800|3.68
1460640600|2016-04-14 13:30:00|3.7|3.7|3.6|3.64|52300|3.64
1460727000|2016-04-15 13:30:00|3.6|3.7|3.52|3.63|137500|3.63
1460986200|2016-04-18 13:30:00|3.6|3.67|3.53|3.63|91600|3.63
1461072600|2016-04-19 13:30:00|3.63|3.74|3.32|3.49|223100|3.49
1461159000|2016-04-20 13:30:00|3.48|3.52|3.4|3.41|129200|3.41
1461245400|2016-04-21 13:30:00|3.41|3.48|3.36|3.46|36800|3.46
1461331800|2016-04-22 13:30:00|3.48|3.55|3.48|3.51|115100|3.51
1461591000|2016-04-25 13:30:00|3.54|3.6|3.41|3.46|146000|3.46
1461677400|2016-04-26 13:30:00|3.5|3.54|3.46|3.48|85700|3.48
1461763800|2016-04-27 13:30:00|3.49|3.53|3.42|3.47|92100|3.47
1461850200|2016-04-28 13:30:00|3.43|3.57|3.43|3.45|172700|3.45
1461936600|2016-04-29 13:30:00|3.45|3.51|3.41|3.42|191300|3.42
1462195800|2016-05-02 13:30:00|3.49|3.49|3.4|3.48|51100|3.48
1462282200|2016-05-03 13:30:00|3.49|3.52|3.42|3.47|77500|3.47
1462368600|2016-05-04 13:30:00|3.42|3.48|3.4|3.48|110700|3.48
1462455000|2016-05-05 13:30:00|3.46|3.46|3.32|3.41|91400|3.41
1462541400|2016-05-06 13:30:00|3.39|3.46|3.31|3.37|114400|3.37
1462800600|2016-05-09 13:30:00|3.4|3.5|3.4|3.5|62500|3.5
1462887000|2016-05-10 13:30:00|3.42|3.54|3.4|3.52|54900|3.52
1462973400|2016-05-11 13:30:00|3.5|3.57|3.43|3.43|56900|3.43
1463059800|2016-05-12 13:30:00|3.48|3.48|3.35|3.41|65000|3.41
1463146200|2016-05-13 13:30:00|3.4|3.44|3.35|3.43|54400|3.43
1463405400|2016-05-16 13:30:00|3.39|3.5|3.25|3.35|235100|3.35
1463491800|2016-05-17 13:30:00|3.38|3.38|3.26|3.3|64900|3.3
1463578200|2016-05-18 13:30:00|3.56|3.56|3.37|3.4|351400|3.4
1463664600|2016-05-19 13:30:00|3.46|3.46|3.21|3.33|104800|3.33
1463751000|2016-05-20 13:30:00|3.37|3.43|3.28|3.28|91400|3.28
1464010200|2016-05-23 13:30:00|3.31|3.33|3.22|3.28|64700|3.28
1464096600|2016-05-24 13:30:00|3.24|3.37|3.24|3.33|54500|3.33
1464183000|2016-05-25 13:30:00|3.36|3.41|3.32|3.38|83400|3.38
1464269400|2016-05-26 13:30:00|3.35|3.48|3.31|3.45|96700|3.45
1464355800|2016-05-27 13:30:00|3.36|3.51|3.35|3.5|77100|3.5
1464701400|2016-05-31 13:30:00|3.41|3.55|3.41|3.49|56700|3.49
1464787800|2016-06-01 13:30:00|3.45|3.5|3.34|3.4|73200|3.4
1464874200|2016-06-02 13:30:00|3.36|3.44|3.31|3.35|42700|3.35
1464960600|2016-06-03 13:30:00|3.36|3.42|3.33|3.37|32400|3.37
1465219800|2016-06-06 13:30:00|3.35|3.49|3.35|3.39|73200|3.39
1465306200|2016-06-07 13:30:00|3.37|3.48|3.37|3.41|31800|3.41
1465392600|2016-06-08 13:30:00|3.44|3.53|3.44|3.49|139600|3.49
1465479000|2016-06-09 13:30:00|3.5|3.5|3.35|3.41|82000|3.41
1465565400|2016-06-10 13:30:00|3.44|3.47|3.25|3.29|83200|3.29
1465824600|2016-06-13 13:30:00|3.34|3.35|3.2|3.23|75000|3.23
1465911000|2016-06-14 13:30:00|3.34|3.34|3.11|3.17|45900|3.17
1465997400|2016-06-15 13:30:00|3.28|3.32|3.13|3.19|48700|3.19
1466083800|2016-06-16 13:30:00|3.15|3.27|3.04|3.27|44300|3.27
1466170200|2016-06-17 13:30:00|3.22|3.24|3.06|3.13|107900|3.13
1466429400|2016-06-20 13:30:00|3.18|3.28|3.06|3.21|43000|3.21
1466515800|2016-06-21 13:30:00|3.21|3.26|3.09|3.14|37900|3.14
1466602200|2016-06-22 13:30:00|3.1|3.2|3.1|3.14|24700|3.14
1466688600|2016-06-23 13:30:00|3.17|3.2|3.07|3.11|37300|3.11
1466775000|2016-06-24 13:30:00|3.01|3.1|3|3.05|77200|3.05
1467034200|2016-06-27 13:30:00|3.09|3.21|3.08|3.18|45000|3.18
1467120600|2016-06-28 13:30:00|3.21|3.3|3.11|3.26|24900|3.26
1467207000|2016-06-29 13:30:00|3.29|3.29|3.17|3.25|21800|3.25
1467293400|2016-06-30 13:30:00|3.28|3.35|3.19|3.31|59600|3.31
1467379800|2016-07-01 13:30:00|3.31|3.42|3.27|3.29|51500|3.29
1467725400|2016-07-05 13:30:00|3.32|3.36|3.12|3.23|49400|3.23
1467811800|2016-07-06 13:30:00|3.36|3.39|3.15|3.32|20400|3.32
1467898200|2016-07-07 13:30:00|3.31|3.31|3.2|3.25|20900|3.25
1467984600|2016-07-08 13:30:00|3.24|3.26|3.19|3.23|32300|3.23
1468243800|2016-07-11 13:30:00|3.22|3.28|3.19|3.23|20300|3.23
1468330200|2016-07-12 13:30:00|3.22|3.3|3.22|3.24|24600|3.24
1468416600|2016-07-13 13:30:00|3.23|3.28|3.23|3.23|17900|3.23
1468503000|2016-07-14 13:30:00|3.29|3.31|3.16|3.16|9700|3.16
1468589400|2016-07-15 13:30:00|3.27|3.3|3.16|3.28|17800|3.28
1468848600|2016-07-18 13:30:00|3.27|3.31|3.21|3.25|21700|3.25
1468935000|2016-07-19 13:30:00|3.16|3.25|3.16|3.2|7600|3.2
1469021400|2016-07-20 13:30:00|3.19|3.24|3.15|3.16|18900|3.16
1469107800|2016-07-21 13:30:00|3.17|3.19|3.16|3.17|16600|3.17
1469194200|2016-07-22 13:30:00|3.15|3.25|3.12|3.25|19300|3.25
1469453400|2016-07-25 13:30:00|3.13|3.25|3.13|3.22|12200|3.22
1469539800|2016-07-26 13:30:00|3.19|3.21|3.15|3.17|48900|3.17
1469626200|2016-07-27 13:30:00|3.22|3.22|3.15|3.16|37900|3.16
1469712600|2016-07-28 13:30:00|3.21|3.21|3|3.12|51900|3.12
1469799000|2016-07-29 13:30:00|3.15|3.16|3|3.11|23500|3.11
1470058200|2016-08-01 13:30:00|3.13|3.16|3|3.11|52400|3.11
1470144600|2016-08-02 13:30:00|3.07|3.13|3|3.08|55200|3.08
1470231000|2016-08-03 13:30:00|3.09|3.14|3|3.01|25900|3.01
1470317400|2016-08-04 13:30:00|3.02|3.1|3|3.07|37000|3.07
1470403800|2016-08-05 13:30:00|3.1|3.18|3.03|3.12|55200|3.12
1470663000|2016-08-08 13:30:00|3.1|3.14|3|3.05|40000|3.05
1470749400|2016-08-09 13:30:00|3.02|3.11|3.02|3.05|18900|3.05
1470835800|2016-08-10 13:30:00|3.02|3.15|3.02|3.05|21700|3.05
1470922200|2016-08-11 13:30:00|3.14|3.16|2.95|3.04|58500|3.04
1471008600|2016-08-12 13:30:00|3.08|3.1|3.04|3.04|12400|3.04
1471267800|2016-08-15 13:30:00|3.09|3.1|3|3|44500|3
1471354200|2016-08-16 13:30:00|3|3.08|2.99|3|61900|3
1471440600|2016-08-17 13:30:00|3.01|3.02|2.98|2.99|16700|2.99
1471527000|2016-08-18 13:30:00|3.03|3.08|3|3.03|41100|3.03
1471613400|2016-08-19 13:30:00|3.03|3.08|2.97|3|39700|3
1471872600|2016-08-22 13:30:00|3.1|3.15|3|3.09|59700|3.09
1471959000|2016-08-23 13:30:00|3.05|3.14|3.02|3.1|52400|3.1
1472045400|2016-08-24 13:30:00|3.07|3.11|3.02|3.09|124400|3.09
1472131800|2016-08-25 13:30:00|3.26|3.36|2.43|2.96|1329100|2.96
1472218200|2016-08-26 13:30:00|2.97|2.99|2.92|2.94|67800|2.94
1472477400|2016-08-29 13:30:00|2.98|2.98|2.87|2.91|87300|2.91
1472563800|2016-08-30 13:30:00|2.95|2.98|2.9|2.94|69900|2.94
1472650200|2016-08-31 13:30:00|2.9|2.95|2.87|2.92|69300|2.92
1472736600|2016-09-01 13:30:00|2.9|2.92|2.83|2.92|16000|2.92
1472823000|2016-09-02 13:30:00|2.9|2.93|2.87|2.89|79600|2.89
1473168600|2016-09-06 13:30:00|2.9|3|2.9|2.96|128700|2.96
1473255000|2016-09-07 13:30:00|2.93|3|2.93|2.99|27500|2.99
1473341400|2016-09-08 13:30:00|2.94|3|2.92|2.92|33700|2.92
1473427800|2016-09-09 13:30:00|2.93|2.98|2.88|2.95|72300|2.95
1473687000|2016-09-12 13:30:00|2.92|2.94|2.87|2.9|27100|2.9
1473773400|2016-09-13 13:30:00|2.9|2.9|2.84|2.89|34400|2.89
1473859800|2016-09-14 13:30:00|2.89|3|2.89|2.9|138900|2.9
1473946200|2016-09-15 13:30:00|2.99|3.04|2.82|2.91|73800|2.91
1474032600|2016-09-16 13:30:00|3|3.01|2.86|2.86|47900|2.86
1474291800|2016-09-19 13:30:00|2.92|2.96|2.9|2.93|5400|2.93
1474378200|2016-09-20 13:30:00|2.93|2.97|2.89|2.91|21500|2.91
1474464600|2016-09-21 13:30:00|2.9|2.93|2.86|2.91|41800|2.91
1474551000|2016-09-22 13:30:00|2.87|2.96|2.86|2.94|25800|2.94
1474637400|2016-09-23 13:30:00|2.98|2.98|2.9|2.95|15800|2.95
1474896600|2016-09-26 13:30:00|2.9|2.94|2.85|2.85|55200|2.85
1474983000|2016-09-27 13:30:00|2.83|2.94|2.73|2.92|53800|2.92
1475069400|2016-09-28 13:30:00|2.95|2.96|2.86|2.94|21800|2.94
1475155800|2016-09-29 13:30:00|2.92|2.97|2.87|2.95|24900|2.95
1475242200|2016-09-30 13:30:00|2.94|2.94|2.87|2.9|16700|2.9
1475501400|2016-10-03 13:30:00|2.87|2.91|2.86|2.91|13200|2.91
1475587800|2016-10-04 13:30:00|2.88|2.93|2.86|2.88|15500|2.88
1475674200|2016-10-05 13:30:00|2.86|2.9|2.81|2.84|51100|2.84
1475760600|2016-10-06 13:30:00|2.86|2.86|2.71|2.75|57700|2.75
1475847000|2016-10-07 13:30:00|2.74|2.83|2.74|2.76|28400|2.76
1476106200|2016-10-10 13:30:00|2.77|2.79|2.66|2.72|24700|2.72
1476192600|2016-10-11 13:30:00|2.9|2.9|2.79|2.85|112400|2.85
1476279000|2016-10-12 13:30:00|2.9|2.9|2.79|2.82|9700|2.82
1476365400|2016-10-13 13:30:00|2.79|2.84|2.77|2.8|17700|2.8
1476451800|2016-10-14 13:30:00|2.9|2.9|2.73|2.81|43700|2.81
1476711000|2016-10-17 13:30:00|2.79|2.82|2.78|2.8|16500|2.8
1476797400|2016-10-18 13:30:00|2.79|2.79|2.75|2.76|23000|2.76
1476883800|2016-10-19 13:30:00|2.76|2.82|2.76|2.77|22300|2.77
1476970200|2016-10-20 13:30:00|2.78|2.9|2.77|2.82|104400|2.82
1477056600|2016-10-21 13:30:00|2.8|2.85|2.72|2.72|33500|2.72
1477315800|2016-10-24 13:30:00|2.75|2.8|2.73|2.75|14500|2.75
1477402200|2016-10-25 13:30:00|2.74|2.8|2.74|2.75|19500|2.75
1477488600|2016-10-26 13:30:00|2.75|2.8|2.75|2.78|24900|2.78
1477575000|2016-10-27 13:30:00|2.77|2.77|2.75|2.75|11500|2.75
1477661400|2016-10-28 13:30:00|2.75|2.8|2.66|2.71|52500|2.71
1477920600|2016-10-31 13:30:00|2.73|2.73|2.6|2.62|56000|2.62
1478007000|2016-11-01 13:30:00|2.64|2.7|2.62|2.63|45000|2.63
1478093400|2016-11-02 13:30:00|2.62|2.83|2.62|2.7|47300|2.7
1478179800|2016-11-03 13:30:00|2.71|2.78|2.71|2.77|38600|2.77
1478266200|2016-11-04 13:30:00|2.75|2.82|2.69|2.7|99000|2.7
1478529000|2016-11-07 14:30:00|2.71|2.71|2.59|2.62|43500|2.62
1478615400|2016-11-08 14:30:00|2.63|2.71|2.61|2.68|63000|2.68
1478701800|2016-11-09 14:30:00|2.66|2.78|2.66|2.73|41600|2.73
1478788200|2016-11-10 14:30:00|2.72|3.15|2.7|3.1|201900|3.1
1478874600|2016-11-11 14:30:00|3.15|3.25|3.1|3.18|120200|3.18
1479133800|2016-11-14 14:30:00|3.18|3.2|3|3.13|49500|3.13
1479220200|2016-11-15 14:30:00|3.13|3.2|3.05|3.19|77900|3.19
1479306600|2016-11-16 14:30:00|3.19|3.52|3.14|3.34|781000|3.34
1479393000|2016-11-17 14:30:00|3.6|3.6|3.3|3.35|284000|3.35
1479479400|2016-11-18 14:30:00|3.38|3.41|3.1|3.11|115400|3.11
1479738600|2016-11-21 14:30:00|3.11|3.13|2.9|2.98|122600|2.98
1479825000|2016-11-22 14:30:00|2.96|3.06|2.96|3.01|66000|3.01
1479911400|2016-11-23 14:30:00|3.01|3.01|2.99|2.99|23000|2.99
1480084200|2016-11-25 14:30:00|3.01|3.08|2.99|3.04|17200|3.04
1480343400|2016-11-28 14:30:00|3.04|3.16|3.01|3.01|42400|3.01
1480429800|2016-11-29 14:30:00|3.02|3.12|2.99|3.08|51600|3.08
1480516200|2016-11-30 14:30:00|3.06|3.1|3.02|3.03|11700|3.03
1480602600|2016-12-01 14:30:00|3.02|3.1|3.01|3.01|34600|3.01
1480689000|2016-12-02 14:30:00|3.01|3.08|3.01|3.03|27000|3.03
1480948200|2016-12-05 14:30:00|3.02|3.04|2.97|2.98|50200|2.98
1481034600|2016-12-06 14:30:00|2.99|3.03|2.97|3.01|50000|3.01
1481121000|2016-12-07 14:30:00|3.01|3.16|3.01|3.13|76800|3.13
1481207400|2016-12-08 14:30:00|3.16|3.23|3.04|3.17|73100|3.17
1481293800|2016-12-09 14:30:00|3.15|3.21|3.07|3.15|34000|3.15
1481553000|2016-12-12 14:30:00|3.1|3.23|3.04|3.18|46700|3.18
1481639400|2016-12-13 14:30:00|3.18|3.18|3.05|3.07|18000|3.07
1481725800|2016-12-14 14:30:00|3.08|3.18|3.08|3.12|54900|3.12
1481812200|2016-12-15 14:30:00|3.14|3.17|3.08|3.12|22000|3.12
1481898600|2016-12-16 14:30:00|3.15|3.16|3.11|3.13|22000|3.13
1482157800|2016-12-19 14:30:00|3.25|3.4|3.15|3.16|49600|3.16
1482244200|2016-12-20 14:30:00|3.13|3.29|3.13|3.28|76700|3.28
1482330600|2016-12-21 14:30:00|3.23|3.3|3.2|3.28|39300|3.28
1482417000|2016-12-22 14:30:00|3.3|3.32|3.26|3.29|43900|3.29
1482503400|2016-12-23 14:30:00|3.3|3.4|3.29|3.32|64600|3.32
1482849000|2016-12-27 14:30:00|3.4|3.4|3.29|3.3|32800|3.3
1482935400|2016-12-28 14:30:00|3.28|3.31|3.25|3.28|32300|3.28
1483021800|2016-12-29 14:30:00|3.25|3.3|3.24|3.29|24800|3.29
1483108200|2016-12-30 14:30:00|3.33|3.34|3.22|3.28|115500|3.28
1483453800|2017-01-03 14:30:00|3.28|3.37|3.27|3.34|39000|3.34
1483540200|2017-01-04 14:30:00|3.33|3.45|3.33|3.39|30700|3.39
1483626600|2017-01-05 14:30:00|3.41|3.46|3.28|3.38|62400|3.38
1483713000|2017-01-06 14:30:00|3.38|3.44|3.38|3.41|76900|3.41
1483972200|2017-01-09 14:30:00|3.4|3.55|3.39|3.51|143300|3.51
1484058600|2017-01-10 14:30:00|3.5|3.62|3.3|3.3|94700|3.3
1484145000|2017-01-11 14:30:00|3.4|3.6|3.28|3.4|55200|3.4
1484231400|2017-01-12 14:30:00|3.45|3.49|3.42|3.43|35800|3.43
1484317800|2017-01-13 14:30:00|3.46|3.47|3.4|3.45|26500|3.45
1484663400|2017-01-17 14:30:00|3.45|3.48|3.4|3.41|83100|3.41
1484749800|2017-01-18 14:30:00|3.39|3.49|3.3|3.42|54500|3.42
1484836200|2017-01-19 14:30:00|3.47|3.47|3.25|3.29|76100|3.29
1484922600|2017-01-20 14:30:00|3.25|3.3|3.25|3.29|66800|3.29
1485181800|2017-01-23 14:30:00|3.18|3.3|3.11|3.28|59800|3.28
1485268200|2017-01-24 14:30:00|3.28|3.34|3.1|3.25|22800|3.25
1485354600|2017-01-25 14:30:00|3.22|3.27|3.12|3.2|64900|3.2
1485441000|2017-01-26 14:30:00|3.28|3.47|3.25|3.29|89200|3.29
1485527400|2017-01-27 14:30:00|3.22|3.31|3.18|3.29|28700|3.29
1485786600|2017-01-30 14:30:00|3.26|3.28|3.2|3.25|46600|3.25
1485873000|2017-01-31 14:30:00|3.2|3.26|3.2|3.21|40300|3.21
1485959400|2017-02-01 14:30:00|3.22|3.25|3.2|3.21|21300|3.21
1486045800|2017-02-02 14:30:00|3.21|3.23|3.16|3.17|36100|3.17
1486132200|2017-02-03 14:30:00|3.2|3.25|3.18|3.23|33900|3.23
1486391400|2017-02-06 14:30:00|3.18|3.26|3.18|3.23|29000|3.23
1486477800|2017-02-07 14:30:00|3.23|3.24|3.16|3.17|29900|3.17
1486564200|2017-02-08 14:30:00|3.16|3.2|3.1|3.12|42500|3.12
1486650600|2017-02-09 14:30:00|3.09|3.3|3.09|3.1|100500|3.1
1486737000|2017-02-10 14:30:00|3.21|3.21|3.08|3.16|45300|3.16
1486996200|2017-02-13 14:30:00|3.16|3.17|3.11|3.12|27000|3.12
1487082600|2017-02-14 14:30:00|3.11|3.12|3.07|3.07|47800|3.07
1487169000|2017-02-15 14:30:00|3.08|3.16|3.06|3.13|45900|3.13
1487255400|2017-02-16 14:30:00|3.1|3.14|3.06|3.09|60000|3.09
1487341800|2017-02-17 14:30:00|3.16|3.16|3|3.1|92900|3.1
1487687400|2017-02-21 14:30:00|3.06|3.1|2.9|2.92|198300|2.92
1487773800|2017-02-22 14:30:00|2.9|3.07|2.9|2.99|39100|2.99
1487860200|2017-02-23 14:30:00|3.05|3.05|2.9|3|75200|3
1487946600|2017-02-24 14:30:00|2.95|2.98|2.25|2.87|263100|2.87
1488205800|2017-02-27 14:30:00|2.9|2.91|2.72|2.78|87500|2.78
1488292200|2017-02-28 14:30:00|2.79|2.85|2.78|2.82|51400|2.82
1488378600|2017-03-01 14:30:00|2.82|3.16|2.82|2.89|117100|2.89
1488465000|2017-03-02 14:30:00|2.87|2.94|2.84|2.88|46300|2.88
1488551400|2017-03-03 14:30:00|2.95|2.95|2.71|2.85|64100|2.85
1488810600|2017-03-06 14:30:00|2.8|2.95|2.75|2.8|68800|2.8
1488897000|2017-03-07 14:30:00|2.8|2.82|2.71|2.73|60400|2.73
1488983400|2017-03-08 14:30:00|2.71|2.89|2.71|2.8|29200|2.8
1489069800|2017-03-09 14:30:00|2.78|2.8|2.65|2.72|144100|2.72
1489156200|2017-03-10 14:30:00|2.75|2.81|2.69|2.75|53300|2.75
1489411800|2017-03-13 13:30:00|2.7|2.72|2.5|2.65|119800|2.65
1489498200|2017-03-14 13:30:00|2.64|2.73|2.6|2.7|44600|2.7
1489584600|2017-03-15 13:30:00|2.66|2.74|2.66|2.74|15200|2.74
1489671000|2017-03-16 13:30:00|2.7|2.79|2.63|2.66|69100|2.66
1489757400|2017-03-17 13:30:00|2.67|2.7|2.63|2.64|8900|2.64
1490016600|2017-03-20 13:30:00|2.6|2.66|2.58|2.61|89600|2.61
1490103000|2017-03-21 13:30:00|2.6|2.77|2.55|2.59|86600|2.59
1490189400|2017-03-22 13:30:00|2.65|2.68|2.53|2.57|22400|2.57
1490275800|2017-03-23 13:30:00|2.6|2.73|2.54|2.56|89100|2.56
1490362200|2017-03-24 13:30:00|2.52|2.63|2.52|2.55|43700|2.55
1490621400|2017-03-27 13:30:00|2.56|2.6|2.55|2.58|76900|2.58
1490707800|2017-03-28 13:30:00|2.61|2.62|2.55|2.59|43600|2.59
1490794200|2017-03-29 13:30:00|2.59|2.65|2.59|2.63|18600|2.63
1490880600|2017-03-30 13:30:00|2.66|2.67|2.6|2.63|21300|2.63
1490967000|2017-03-31 13:30:00|2.66|2.81|2.64|2.77|63300|2.77
1491226200|2017-04-03 13:30:00|2.81|2.82|2.65|2.69|79100|2.69
1491312600|2017-04-04 13:30:00|2.7|2.75|2.61|2.61|70000|2.61
1491399000|2017-04-05 13:30:00|2.6|2.64|2.51|2.52|115500|2.52
1491485400|2017-04-06 13:30:00|2.52|2.66|2.51|2.53|74700|2.53
1491571800|2017-04-07 13:30:00|2.51|2.76|2.5|2.54|52100|2.54
1491831000|2017-04-10 13:30:00|2.58|2.63|2.47|2.49|56400|2.49
1491917400|2017-04-11 13:30:00|2.46|2.65|2.45|2.47|47500|2.47
1492003800|2017-04-12 13:30:00|2.49|2.6|2.49|2.54|49800|2.54
1492090200|2017-04-13 13:30:00|2.52|2.58|2.5|2.54|17200|2.54
1492435800|2017-04-17 13:30:00|2.58|2.59|2.57|2.57|15800|2.57
1492522200|2017-04-18 13:30:00|2.55|2.56|2.48|2.53|60600|2.53
1492608600|2017-04-19 13:30:00|2.52|2.6|2.51|2.51|5900|2.51
1492695000|2017-04-20 13:30:00|2.51|2.76|2.51|2.59|75100|2.59
1492781400|2017-04-21 13:30:00|2.58|2.61|2.54|2.58|28800|2.58
1493040600|2017-04-24 13:30:00|2.57|2.73|2.55|2.59|58200|2.59
1493127000|2017-04-25 13:30:00|2.57|2.69|2.57|2.63|24300|2.63
1493213400|2017-04-26 13:30:00|2.65|2.74|2.65|2.7|60200|2.7
1493299800|2017-04-27 13:30:00|2.7|2.74|2.67|2.69|38100|2.69
1493386200|2017-04-28 13:30:00|2.7|2.74|2.58|2.64|47300|2.64
1493645400|2017-05-01 13:30:00|2.62|2.72|2.61|2.68|32400|2.68
1493731800|2017-05-02 13:30:00|2.6|2.73|2.52|2.54|71200|2.54
1493818200|2017-05-03 13:30:00|2.58|2.58|2.52|2.53|9700|2.53
1493904600|2017-05-04 13:30:00|2.54|2.54|2.35|2.5|104400|2.5
1493991000|2017-05-05 13:30:00|2.52|2.52|2.45|2.49|65600|2.49
1494250200|2017-05-08 13:30:00|2.52|2.56|2.38|2.53|46600|2.53
1494336600|2017-05-09 13:30:00|2.55|2.55|2.5|2.52|14500|2.52
1494423000|2017-05-10 13:30:00|2.52|2.55|2.42|2.46|56800|2.46
1494509400|2017-05-11 13:30:00|2.49|2.53|2.38|2.5|31800|2.5
1494595800|2017-05-12 13:30:00|2.54|2.54|2.48|2.53|55700|2.53
1494855000|2017-05-15 13:30:00|2.53|2.6|2.4|2.59|73600|2.59
1494941400|2017-05-16 13:30:00|2.56|2.68|2.44|2.55|64000|2.55
1495027800|2017-05-17 13:30:00|2.57|2.57|2.44|2.54|35200|2.54
1495114200|2017-05-18 13:30:00|2.63|2.67|2.55|2.6|92500|2.6
1495200600|2017-05-19 13:30:00|2.56|2.86|2.55|2.8|190600|2.8
1495459800|2017-05-22 13:30:00|2.85|3.14|2.85|3|351100|3
1495546200|2017-05-23 13:30:00|3.06|3.1|2.81|2.81|95700|2.81
1495632600|2017-05-24 13:30:00|2.88|2.96|2.8|2.96|70100|2.96
1495719000|2017-05-25 13:30:00|3|3|2.8|2.8|47900|2.8
1495805400|2017-05-26 13:30:00|2.81|2.85|2.75|2.8|25200|2.8
1496151000|2017-05-30 13:30:00|2.8|2.8|2.7|2.72|55100|2.72
1496237400|2017-05-31 13:30:00|2.69|2.7|2.6|2.65|48500|2.65
1496323800|2017-06-01 13:30:00|2.65|2.66|2.6|2.61|15100|2.61
1496410200|2017-06-02 13:30:00|2.6|2.69|2.6|2.67|20700|2.67
1496669400|2017-06-05 13:30:00|2.65|2.82|2.63|2.77|41300|2.77
1496755800|2017-06-06 13:30:00|2.72|2.85|2.71|2.84|81300|2.84
1496842200|2017-06-07 13:30:00|2.85|3.08|2.84|2.97|233200|2.97
1496928600|2017-06-08 13:30:00|3|3.09|2.9|3.04|228900|3.04
1497015000|2017-06-09 13:30:00|3.09|3.22|3.01|3.2|295600|3.2
1497274200|2017-06-12 13:30:00|3.41|3.85|3.22|3.71|984000|3.71
1497360600|2017-06-13 13:30:00|3.65|3.67|3.5|3.59|376400|3.59
1497447000|2017-06-14 13:30:00|3.75|3.75|3.51|3.63|315400|3.63
1497533400|2017-06-15 13:30:00|3.6|3.74|3.6|3.66|256500|3.66
1497619800|2017-06-16 13:30:00|3.73|3.76|3.6|3.66|241000|3.66
1497879000|2017-06-19 13:30:00|3.55|3.58|3.43|3.47|270700|3.47
1497965400|2017-06-20 13:30:00|3.43|3.46|3.36|3.37|166100|3.37
1498051800|2017-06-21 13:30:00|3.36|3.45|3.36|3.43|100000|3.43
1498138200|2017-06-22 13:30:00|3.4|3.57|3.37|3.42|114000|3.42
1498224600|2017-06-23 13:30:00|3.36|3.41|3.3|3.31|158000|3.31
1498483800|2017-06-26 13:30:00|3.39|3.4|3.15|3.33|209000|3.33
1498570200|2017-06-27 13:30:00|3.31|3.4|3.27|3.31|66000|3.31
1498656600|2017-06-28 13:30:00|3.36|3.49|3.32|3.39|97300|3.39
1498743000|2017-06-29 13:30:00|3.45|3.49|3.37|3.44|48800|3.44
1498829400|2017-06-30 13:30:00|3.46|3.47|3.3|3.3|46300|3.3
1499088600|2017-07-03 13:30:00|3.3|3.48|3.3|3.36|59900|3.36
1499261400|2017-07-05 13:30:00|3.32|3.38|3.2|3.2|98800|3.2
1499347800|2017-07-06 13:30:00|3.24|3.26|3.17|3.2|69500|3.2
1499434200|2017-07-07 13:30:00|3.17|3.26|3.16|3.22|56700|3.22
1499693400|2017-07-10 13:30:00|3.16|3.25|3.12|3.16|80200|3.16
1499779800|2017-07-11 13:30:00|3.18|3.2|3.11|3.12|38400|3.12
1499866200|2017-07-12 13:30:00|3.15|3.21|3.12|3.16|46600|3.16
1499952600|2017-07-13 13:30:00|3.19|3.23|3.12|3.2|78600|3.2
1500039000|2017-07-14 13:30:00|3.2|3.3|3.18|3.3|44800|3.3
1500298200|2017-07-17 13:30:00|3.27|3.45|3.24|3.44|145600|3.44
1500384600|2017-07-18 13:30:00|3.18|3.45|3.12|3.25|197000|3.25
1500471000|2017-07-19 13:30:00|3.25|3.28|3.11|3.12|69800|3.12
1500557400|2017-07-20 13:30:00|3.14|3.18|3.11|3.15|31000|3.15
1500643800|2017-07-21 13:30:00|3.16|3.25|3.15|3.2|18800|3.2
1500903000|2017-07-24 13:30:00|3.21|3.28|3.15|3.17|20200|3.17
1500989400|2017-07-25 13:30:00|3.17|3.29|3.16|3.22|21700|3.22
1501075800|2017-07-26 13:30:00|3.29|3.33|3.22|3.32|34200|3.32
1501162200|2017-07-27 13:30:00|3.26|3.3|3.2|3.25|49300|3.25
1501248600|2017-07-28 13:30:00|3.21|3.35|3.11|3.33|104000|3.33
1501507800|2017-07-31 13:30:00|3.26|3.34|3.15|3.15|80100|3.15
1501594200|2017-08-01 13:30:00|3.13|3.17|3.07|3.09|103000|3.09
1501680600|2017-08-02 13:30:00|3.06|3.07|2.85|2.95|138100|2.95
1501767000|2017-08-03 13:30:00|2.95|2.97|2.9|2.94|26200|2.94
1501853400|2017-08-04 13:30:00|2.91|3.03|2.9|2.95|16900|2.95
1502112600|2017-08-07 13:30:00|2.96|3.02|2.9|2.93|60000|2.93
1502199000|2017-08-08 13:30:00|2.91|2.94|2.85|2.86|85100|2.86
1502285400|2017-08-09 13:30:00|2.8|2.86|2.75|2.81|47100|2.81
1502371800|2017-08-10 13:30:00|2.81|2.84|2.68|2.7|68200|2.7
1502458200|2017-08-11 13:30:00|2.69|2.71|2.66|2.7|70400|2.7
1502717400|2017-08-14 13:30:00|2.66|2.83|2.66|2.76|24400|2.76
1502803800|2017-08-15 13:30:00|2.76|2.76|2.68|2.71|53700|2.71
1502890200|2017-08-16 13:30:00|2.69|2.77|2.69|2.74|9500|2.74
1502976600|2017-08-17 13:30:00|2.78|2.78|2.67|2.69|19100|2.69
1503063000|2017-08-18 13:30:00|2.65|2.68|2.51|2.68|36900|2.68
1503322200|2017-08-21 13:30:00|2.68|2.69|2.62|2.62|43200|2.62
1503408600|2017-08-22 13:30:00|2.61|2.65|2.55|2.59|51300|2.59
1503495000|2017-08-23 13:30:00|2.61|2.75|2.58|2.74|39700|2.74
1503581400|2017-08-24 13:30:00|2.67|2.91|2.6|2.65|80300|2.65
1503667800|2017-08-25 13:30:00|2.78|2.83|2.69|2.82|29800|2.82
1503927000|2017-08-28 13:30:00|2.87|3.1|2.87|3.05|105300|3.05
1504013400|2017-08-29 13:30:00|2.96|3.03|2.96|3|41700|3
1504099800|2017-08-30 13:30:00|2.96|3.02|2.93|2.94|44100|2.94
1504186200|2017-08-31 13:30:00|2.95|3.04|2.95|2.95|41800|2.95
1504272600|2017-09-01 13:30:00|2.94|2.96|2.87|2.88|20500|2.88
1504618200|2017-09-05 13:30:00|2.86|2.92|2.86|2.86|12700|2.86
1504704600|2017-09-06 13:30:00|2.92|3|2.86|2.89|42000|2.89
1504791000|2017-09-07 13:30:00|2.9|3.25|2.87|3.05|112200|3.05
1504877400|2017-09-08 13:30:00|3.09|3.11|2.97|3.05|62700|3.05
1505136600|2017-09-11 13:30:00|3.09|3.13|3.01|3.1|73400|3.1
1505223000|2017-09-12 13:30:00|3.07|3.1|3.01|3.06|18200|3.06
1505309400|2017-09-13 13:30:00|3.05|3.09|3.05|3.06|33700|3.06
1505395800|2017-09-14 13:30:00|3.06|3.06|2.97|2.97|26700|2.97
1505482200|2017-09-15 13:30:00|2.98|3.07|2.97|3.05|12100|3.05
1505741400|2017-09-18 13:30:00|2.98|3.04|2.98|3.01|2700|3.01
1505827800|2017-09-19 13:30:00|2.99|3.13|2.97|2.99|7400|2.99
1505914200|2017-09-20 13:30:00|2.96|3.02|2.9|2.9|51600|2.9
1506000600|2017-09-21 13:30:00|2.97|2.97|2.87|2.89|11700|2.89
1506087000|2017-09-22 13:30:00|3.11|3.11|2.9|2.94|7200|2.94
1506346200|2017-09-25 13:30:00|2.9|2.97|2.9|2.93|35000|2.93
1506432600|2017-09-26 13:30:00|2.89|3.12|2.89|2.99|61400|2.99
1506519000|2017-09-27 13:30:00|3.03|3.03|2.9|2.93|24400|2.93
1506605400|2017-09-28 13:30:00|2.91|2.98|2.91|2.91|18600|2.91
1506691800|2017-09-29 13:30:00|2.95|2.98|2.92|2.98|5600|2.98
1506951000|2017-10-02 13:30:00|2.92|2.92|2.73|2.91|35600|2.91
1507037400|2017-10-03 13:30:00|2.84|2.88|2.79|2.8|81200|2.8
1507123800|2017-10-04 13:30:00|3.05|3.2|2.92|3.05|423000|3.05
1507210200|2017-10-05 13:30:00|3.13|3.43|3.04|3.39|317500|3.39
1507296600|2017-10-06 13:30:00|3.24|3.5|3.17|3.22|164400|3.22
1507555800|2017-10-09 13:30:00|3.5|3.5|3.11|3.19|146500|3.19
1507642200|2017-10-10 13:30:00|3.14|3.31|3.14|3.23|24000|3.23
1507728600|2017-10-11 13:30:00|3.26|3.35|3.23|3.23|55500|3.23
1507815000|2017-10-12 13:30:00|3.21|3.28|3.1|3.21|61900|3.21
1507901400|2017-10-13 13:30:00|3.21|3.29|3.1|3.17|33900|3.17
1508160600|2017-10-16 13:30:00|3.35|3.35|3.1|3.2|50600|3.2
1508247000|2017-10-17 13:30:00|3.21|3.21|3.12|3.16|22000|3.16
1508333400|2017-10-18 13:30:00|3.19|3.27|3.14|3.14|30100|3.14
1508419800|2017-10-19 13:30:00|3.11|3.17|3.11|3.12|34400|3.12
1508506200|2017-10-20 13:30:00|3.18|3.2|3.13|3.19|35700|3.19
1508765400|2017-10-23 13:30:00|3.2|3.2|3.11|3.14|12700|3.14
1508851800|2017-10-24 13:30:00|3.14|3.26|3.1|3.1|124300|3.1
1508938200|2017-10-25 13:30:00|3.1|3.1|2.99|3|50900|3
1509024600|2017-10-26 13:30:00|3.03|3.04|3.02|3.03|8300|3.03
1509111000|2017-10-27 13:30:00|2.96|3.01|2.94|2.96|47600|2.96
1509370200|2017-10-30 13:30:00|3|3.07|2.95|3.04|43000|3.04
1509456600|2017-10-31 13:30:00|3.06|3.12|2.96|3.09|71200|3.09
1509543000|2017-11-01 13:30:00|3.05|3.06|2.95|3.02|29800|3.02
1509629400|2017-11-02 13:30:00|3.01|3.02|2.95|2.95|36000|2.95
1509715800|2017-11-03 13:30:00|2.96|2.96|2.9|2.92|12300|2.92
1509978600|2017-11-06 14:30:00|2.9|2.98|2.9|2.92|26300|2.92
1510065000|2017-11-07 14:30:00|2.92|3.01|2.91|3|34000|3
1510151400|2017-11-08 14:30:00|3.01|3.1|2.93|2.93|36800|2.93
1510237800|2017-11-09 14:30:00|2.95|2.97|2.91|2.93|24200|2.93
1510324200|2017-11-10 14:30:00|2.92|2.99|2.92|2.92|26200|2.92
1510583400|2017-11-13 14:30:00|2.92|3.14|2.92|3.07|61700|3.07
1510669800|2017-11-14 14:30:00|3.07|3.18|2.96|2.98|39900|2.98
1510756200|2017-11-15 14:30:00|2.97|3.14|2.97|3.04|40200|3.04
1510842600|2017-11-16 14:30:00|2.94|3.13|2.9|3.05|112600|3.05
1510929000|2017-11-17 14:30:00|3.01|3.04|2.96|2.97|41800|2.97
1511188200|2017-11-20 14:30:00|2.97|3.02|2.91|2.94|113700|2.94
1511274600|2017-11-21 14:30:00|2.92|2.99|2.9|2.91|33000|2.91
1511361000|2017-11-22 14:30:00|2.9|3.12|2.9|3.09|49900|3.09
1511533800|2017-11-24 14:30:00|3.1|3.1|3|3.1|43300|3.1
1511793000|2017-11-27 14:30:00|3.08|3.1|2.98|3.03|44600|3.03
1511879400|2017-11-28 14:30:00|3.05|3.05|2.98|3|18600|3
1511965800|2017-11-29 14:30:00|2.96|3.02|2.96|2.98|12000|2.98
1512052200|2017-11-30 14:30:00|3|3.01|3|3|29000|3
1512138600|2017-12-01 14:30:00|2.97|3.01|2.94|2.95|62800|2.95
1512397800|2017-12-04 14:30:00|2.94|2.95|2.9|2.92|40200|2.92
1512484200|2017-12-05 14:30:00|2.9|2.92|2.9|2.92|35000|2.92
1512570600|2017-12-06 14:30:00|2.93|2.93|2.88|2.88|30500|2.88
1512657000|2017-12-07 14:30:00|2.9|2.9|2.86|2.86|14200|2.86
1512743400|2017-12-08 14:30:00|2.89|2.9|2.85|2.87|59200|2.87
1513002600|2017-12-11 14:30:00|2.9|2.9|2.86|2.87|41200|2.87
1513089000|2017-12-12 14:30:00|2.89|2.89|2.84|2.86|46400|2.86
1513175400|2017-12-13 14:30:00|2.86|2.93|2.86|2.88|17700|2.88
1513261800|2017-12-14 14:30:00|2.95|3.03|2.89|2.89|73000|2.89
1513348200|2017-12-15 14:30:00|2.96|2.96|2.85|2.91|66300|2.91
1513607400|2017-12-18 14:30:00|2.98|2.98|2.83|2.85|45900|2.85
1513693800|2017-12-19 14:30:00|2.85|2.86|2.74|2.79|112200|2.79
1513780200|2017-12-20 14:30:00|2.77|2.81|2.74|2.77|162700|2.77
1513866600|2017-12-21 14:30:00|2.73|2.84|2.7|2.7|87700|2.7
1513953000|2017-12-22 14:30:00|2.72|2.79|2.7|2.7|47500|2.7
1514298600|2017-12-26 14:30:00|2.7|2.77|2.64|2.66|41700|2.66
1514385000|2017-12-27 14:30:00|2.65|2.74|2.65|2.7|61500|2.7
1514471400|2017-12-28 14:30:00|2.65|2.71|2.6|2.65|258800|2.65
1514557800|2017-12-29 14:30:00|2.65|2.88|2.6|2.87|67900|2.87
1514903400|2018-01-02 14:30:00|2.66|2.86|2.66|2.86|44700|2.86
1514989800|2018-01-03 14:30:00|2.8|2.85|2.7|2.71|68100|2.71
1515076200|2018-01-04 14:30:00|2.68|2.84|2.68|2.76|19900|2.76
1515162600|2018-01-05 14:30:00|2.75|2.81|2.73|2.79|36500|2.79
1515421800|2018-01-08 14:30:00|2.76|2.78|2.65|2.69|53400|2.69
1515508200|2018-01-09 14:30:00|2.68|2.75|2.68|2.69|35800|2.69
1515594600|2018-01-10 14:30:00|2.68|2.7|2.68|2.7|8800|2.7
1515681000|2018-01-11 14:30:00|2.69|2.72|2.63|2.71|69000|2.71
1515767400|2018-01-12 14:30:00|2.71|2.73|2.65|2.65|27500|2.65
1516113000|2018-01-16 14:30:00|2.68|2.86|2.68|2.81|152200|2.81
1516199400|2018-01-17 14:30:00|2.86|2.86|2.7|2.75|31900|2.75
1516285800|2018-01-18 14:30:00|2.8|2.82|2.72|2.72|54200|2.72
1516372200|2018-01-19 14:30:00|2.71|2.77|2.61|2.7|73800|2.7
1516631400|2018-01-22 14:30:00|2.71|2.78|2.69|2.71|51500|2.71
1516717800|2018-01-23 14:30:00|2.75|2.8|2.69|2.72|45600|2.72
1516804200|2018-01-24 14:30:00|2.7|2.75|2.7|2.73|25200|2.73
1516890600|2018-01-25 14:30:00|2.79|2.79|2.65|2.7|89300|2.7
1516977000|2018-01-26 14:30:00|2.74|2.75|2.66|2.7|36000|2.7
1517236200|2018-01-29 14:30:00|2.69|2.73|2.6|2.67|55200|2.67
1517322600|2018-01-30 14:30:00|2.71|2.71|2.6|2.62|91900|2.62
1517409000|2018-01-31 14:30:00|2.65|2.67|2.55|2.57|60600|2.57
1517495400|2018-02-01 14:30:00|2.61|2.75|2.6|2.75|76200|2.75
1517581800|2018-02-02 14:30:00|2.72|2.72|2.57|2.61|50900|2.61
1517841000|2018-02-05 14:30:00|2.6|2.64|2.55|2.55|85900|2.55
1517927400|2018-02-06 14:30:00|2.5|2.57|2.5|2.54|47400|2.54
1518013800|2018-02-07 14:30:00|2.53|2.74|2.53|2.71|62600|2.71
1518100200|2018-02-08 14:30:00|2.68|2.7|2.5|2.55|48200|2.55
1518186600|2018-02-09 14:30:00|2.6|2.61|2.45|2.49|68000|2.49
1518445800|2018-02-12 14:30:00|2.5|2.68|2.5|2.59|50500|2.59
1518532200|2018-02-13 14:30:00|2.62|2.66|2.5|2.53|26000|2.53
1518618600|2018-02-14 14:30:00|2.52|2.6|2.5|2.52|71300|2.52
1518705000|2018-02-15 14:30:00|2.5|2.58|2.5|2.52|21200|2.52
1518791400|2018-02-16 14:30:00|2.52|2.58|2.48|2.52|72400|2.52
1519137000|2018-02-20 14:30:00|2.54|2.56|2.5|2.5|46500|2.5
1519223400|2018-02-21 14:30:00|2.5|2.54|2.49|2.5|35000|2.5
1519309800|2018-02-22 14:30:00|2.52|2.52|2.5|2.5|29300|2.5
1519396200|2018-02-23 14:30:00|2.5|2.52|2.45|2.47|28800|2.47
1519655400|2018-02-26 14:30:00|2.5|2.5|2.46|2.48|71200|2.48
1519741800|2018-02-27 14:30:00|2.48|2.48|2.32|2.41|89800|2.41
1519828200|2018-02-28 14:30:00|2.43|2.48|2.41|2.41|108500|2.41
1519914600|2018-03-01 14:30:00|2.47|2.47|2.41|2.41|29600|2.41
1520001000|2018-03-02 14:30:00|2.34|2.41|2.34|2.38|54700|2.38
1520260200|2018-03-05 14:30:00|2.29|2.39|2.18|2.27|132400|2.27
1520346600|2018-03-06 14:30:00|2.27|2.34|2.26|2.27|36700|2.27
1520433000|2018-03-07 14:30:00|2.28|2.28|2.18|2.25|157100|2.25
1520519400|2018-03-08 14:30:00|2.23|2.24|2.12|2.21|99600|2.21
1520605800|2018-03-09 14:30:00|2.2|2.25|2.07|2.22|131100|2.22
1520861400|2018-03-12 13:30:00|2.2|2.35|2.19|2.24|37900|2.24
1520947800|2018-03-13 13:30:00|2.22|2.35|2.2|2.2|31900|2.2
1521034200|2018-03-14 13:30:00|2.25|2.39|2.22|2.29|25700|2.29
1521120600|2018-03-15 13:30:00|2.26|2.32|2.21|2.25|20800|2.25
1521207000|2018-03-16 13:30:00|2.25|2.35|2.25|2.3|75200|2.3
1521466200|2018-03-19 13:30:00|2.35|2.35|2.24|2.25|25000|2.25
1521552600|2018-03-20 13:30:00|2.36|2.36|2.2|2.27|10800|2.27
1521639000|2018-03-21 13:30:00|2.38|2.38|2.3|2.3|51400|2.3
1521725400|2018-03-22 13:30:00|2.25|2.33|2.25|2.29|10300|2.29
1521811800|2018-03-23 13:30:00|2.31|2.37|2.27|2.3|28200|2.3
1522071000|2018-03-26 13:30:00|2.3|2.33|2.26|2.33|29400|2.33
1522157400|2018-03-27 13:30:00|2.35|2.39|2.27|2.36|51600|2.36
1522243800|2018-03-28 13:30:00|2.3|2.36|2.16|2.2|147500|2.2
1522330200|2018-03-29 13:30:00|2.18|2.33|2.17|2.32|55500|2.32
1522675800|2018-04-02 13:30:00|2.3|2.3|2.22|2.28|27300|2.28
1522762200|2018-04-03 13:30:00|2.4|2.4|2.22|2.26|53600|2.26
1522848600|2018-04-04 13:30:00|2.4|2.45|2.22|2.32|106900|2.32
1522935000|2018-04-05 13:30:00|2.3|2.39|2.22|2.3|18300|2.3
1523021400|2018-04-06 13:30:00|2.3|2.38|2.27|2.27|3800|2.27
1523280600|2018-04-09 13:30:00|2.35|2.43|2.28|2.3|15500|2.3
1523367000|2018-04-10 13:30:00|2.24|2.35|2.24|2.29|26900|2.29
1523453400|2018-04-11 13:30:00|2.29|2.34|2.29|2.32|6000|2.32
1523539800|2018-04-12 13:30:00|2.31|2.45|2.24|2.27|57800|2.27
1523626200|2018-04-13 13:30:00|2.27|2.36|2.27|2.35|22500|2.35
1523885400|2018-04-16 13:30:00|2.47|2.55|2.34|2.35|11000|2.35
1523971800|2018-04-17 13:30:00|2.4|2.44|2.34|2.34|23700|2.34
1524058200|2018-04-18 13:30:00|2.33|2.43|2.33|2.41|41600|2.41
1524144600|2018-04-19 13:30:00|2.32|2.36|2.29|2.36|27900|2.36
1524231000|2018-04-20 13:30:00|2.34|2.41|2.33|2.37|7200|2.37
1524490200|2018-04-23 13:30:00|2.28|2.37|2.28|2.37|13700|2.37
1524576600|2018-04-24 13:30:00|2.3|2.36|2.27|2.3|16000|2.3
1524663000|2018-04-25 13:30:00|2.33|2.36|2.3|2.32|13500|2.32
1524749400|2018-04-26 13:30:00|2.25|2.33|2.25|2.28|21600|2.28
1524835800|2018-04-27 13:30:00|2.32|2.34|2.25|2.27|25700|2.27
1525095000|2018-04-30 13:30:00|2.3|2.3|2.25|2.25|11500|2.25
1525181400|2018-05-01 13:30:00|2.27|2.32|2.22|2.27|28700|2.27
1525267800|2018-05-02 13:30:00|2.35|2.42|2.34|2.42|43700|2.42
1525354200|2018-05-03 13:30:00|2.44|2.44|2.28|2.38|12500|2.38
1525440600|2018-05-04 13:30:00|2.45|2.55|2.43|2.55|95000|2.55
1525699800|2018-05-07 13:30:00|2.44|2.54|2.44|2.48|14400|2.48
1525786200|2018-05-08 13:30:00|2.55|2.55|2.35|2.35|10200|2.35
1525872600|2018-05-09 13:30:00|2.4|2.4|2.31|2.35|14200|2.35
1525959000|2018-05-10 13:30:00|2.39|2.42|2.31|2.38|5700|2.38
1526045400|2018-05-11 13:30:00|2.48|2.48|2.3|2.3|27900|2.3
1526304600|2018-05-14 13:30:00|2.35|2.42|2.3|2.41|76500|2.41
1526391000|2018-05-15 13:30:00|2.36|2.47|2.36|2.43|22700|2.43
1526477400|2018-05-16 13:30:00|2.44|2.52|2.43|2.49|34500|2.49
1526563800|2018-05-17 13:30:00|2.52|2.52|2.48|2.52|28900|2.52
1526650200|2018-05-18 13:30:00|2.54|2.54|2.5|2.52|63200|2.52
1526909400|2018-05-21 13:30:00|2.52|2.55|2.47|2.47|31700|2.47
1526995800|2018-05-22 13:30:00|2.47|2.51|2.44|2.44|11200|2.44
1527082200|2018-05-23 13:30:00|2.44|2.49|2.42|2.44|31400|2.44
1527168600|2018-05-24 13:30:00|2.42|2.44|2.39|2.4|68300|2.4
1527255000|2018-05-25 13:30:00|2.38|2.4|2.35|2.39|34800|2.39
1527600600|2018-05-29 13:30:00|2.3|2.3|2.26|2.26|63200|2.26
1527687000|2018-05-30 13:30:00|2.28|2.3|2.23|2.29|70300|2.29
1527773400|2018-05-31 13:30:00|2.27|2.27|2.24|2.24|27200|2.24
1527859800|2018-06-01 13:30:00|2.2|2.46|2.17|2.27|37900|2.27
1528119000|2018-06-04 13:30:00|2.28|2.41|2.28|2.29|4800|2.29
1528205400|2018-06-05 13:30:00|2.32|2.33|2.23|2.24|26900|2.24
1528291800|2018-06-06 13:30:00|2.1|2.38|2.1|2.26|23900|2.26
1528378200|2018-06-07 13:30:00|2.26|2.26|2.21|2.21|97400|2.21
1528464600|2018-06-08 13:30:00|4|4.25|3.35|3.6|33490400|3.6
1528723800|2018-06-11 13:30:00|3.59|3.65|3.25|3.35|2824000|3.35
1528810200|2018-06-12 13:30:00|3.54|3.54|3.19|3.32|990300|3.32
1528896600|2018-06-13 13:30:00|3.31|3.4|3.08|3.36|545600|3.36
1528983000|2018-06-14 13:30:00|3.4|3.42|3.22|3.26|337600|3.26
1529069400|2018-06-15 13:30:00|3.23|3.28|3.15|3.2|255600|3.2
1529328600|2018-06-18 13:30:00|3.16|3.29|3.1|3.21|238600|3.21
1529415000|2018-06-19 13:30:00|3.17|3.28|3.13|3.2|117400|3.2
1529501400|2018-06-20 13:30:00|3.21|3.25|3.15|3.19|95700|3.19
1529587800|2018-06-21 13:30:00|3.25|3.28|3.15|3.28|155200|3.28
1529674200|2018-06-22 13:30:00|3.26|3.27|3.09|3.15|84100|3.15
1529933400|2018-06-25 13:30:00|3.17|3.18|3.06|3.08|136200|3.08
1530019800|2018-06-26 13:30:00|3.11|3.2|3.03|3.2|75900|3.2
1530106200|2018-06-27 13:30:00|3.18|3.18|3.04|3.08|68500|3.08
1530192600|2018-06-28 13:30:00|3.1|3.1|3|3|114600|3
1530279000|2018-06-29 13:30:00|3|3.05|3|3.03|57900|3.03
1530538200|2018-07-02 13:30:00|3.03|3.1|2.95|3.05|69900|3.05
1530624600|2018-07-03 13:30:00|3.01|3.09|3|3.02|71000|3.02
1530797400|2018-07-05 13:30:00|3.05|3.07|3|3.05|60100|3.05
1530883800|2018-07-06 13:30:00|3.03|3.09|2.99|3.02|66800|3.02
1531143000|2018-07-09 13:30:00|3.1|3.17|3.04|3.07|74200|3.07
1531229400|2018-07-10 13:30:00|3.07|3.07|3|3.06|38400|3.06
1531315800|2018-07-11 13:30:00|3.08|3.08|3.01|3.01|45300|3.01
1531402200|2018-07-12 13:30:00|3.06|3.1|3.03|3.1|36400|3.1
1531488600|2018-07-13 13:30:00|3.1|3.28|3.08|3.25|117800|3.25
1531747800|2018-07-16 13:30:00|3.27|3.51|3.26|3.49|515000|3.49
1531834200|2018-07-17 13:30:00|3.5|3.51|3.18|3.32|126400|3.32
1531920600|2018-07-18 13:30:00|3.29|3.3|3.14|3.19|57800|3.19
1532007000|2018-07-19 13:30:00|3.22|3.26|3.17|3.25|37800|3.25
1532093400|2018-07-20 13:30:00|3.27|3.27|3.21|3.25|12300|3.25
1532352600|2018-07-23 13:30:00|3.22|3.22|3.16|3.2|25200|3.2
1532439000|2018-07-24 13:30:00|3.23|3.23|3.08|3.2|34000|3.2
1532525400|2018-07-25 13:30:00|3.22|3.24|3.12|3.16|50800|3.16
1532611800|2018-07-26 13:30:00|3.18|3.23|3.12|3.16|32500|3.16
1532698200|2018-07-27 13:30:00|3.16|3.21|3.15|3.2|16900|3.2
1532957400|2018-07-30 13:30:00|3.17|3.18|3.16|3.16|18700|3.16
1533043800|2018-07-31 13:30:00|3.17|3.26|3.15|3.18|46500|3.18
1533130200|2018-08-01 13:30:00|3.21|3.21|3.15|3.18|21100|3.18
1533216600|2018-08-02 13:30:00|3.18|3.24|3.11|3.18|35400|3.18
1533303000|2018-08-03 13:30:00|3.16|3.18|3.11|3.14|22700|3.14
1533562200|2018-08-06 13:30:00|3.17|3.2|3.11|3.12|25500|3.12
1533648600|2018-08-07 13:30:00|3.14|3.17|3.12|3.12|17700|3.12
1533735000|2018-08-08 13:30:00|3.12|3.2|3.12|3.14|24100|3.14
1533821400|2018-08-09 13:30:00|3.18|3.18|3.12|3.14|38200|3.14
1533907800|2018-08-10 13:30:00|3.14|3.23|3.14|3.14|19800|3.14
1534167000|2018-08-13 13:30:00|3.14|3.16|3.07|3.14|54000|3.14
1534253400|2018-08-14 13:30:00|3.15|3.16|3.12|3.14|50000|3.14
1534339800|2018-08-15 13:30:00|3.16|3.16|3.07|3.15|85500|3.15
1534426200|2018-08-16 13:30:00|3.18|3.18|3.09|3.12|22500|3.12
1534512600|2018-08-17 13:30:00|3.14|3.14|3.07|3.1|28700|3.1
1534771800|2018-08-20 13:30:00|3.06|3.09|3.03|3.06|19500|3.06
1534858200|2018-08-21 13:30:00|3.05|3.1|3.05|3.1|148700|3.1
1534944600|2018-08-22 13:30:00|3.1|3.14|3.06|3.07|4400|3.07
1535031000|2018-08-23 13:30:00|3.16|3.16|3.05|3.11|31800|3.11
1535117400|2018-08-24 13:30:00|3.1|3.13|3.08|3.11|28500|3.11
1535376600|2018-08-27 13:30:00|3.11|3.12|3.09|3.1|28300|3.1
1535463000|2018-08-28 13:30:00|3.1|3.14|3.09|3.1|21900|3.1
1535549400|2018-08-29 13:30:00|3.13|3.15|3.12|3.14|36600|3.14
1535635800|2018-08-30 13:30:00|3.05|3.07|2.98|3.02|130500|3.02
1535722200|2018-08-31 13:30:00|3|3.01|2.98|3.01|75000|3.01
1536067800|2018-09-04 13:30:00|3|3.02|2.89|2.95|121200|2.95
1536154200|2018-09-05 13:30:00|2.99|2.99|2.81|2.94|103400|2.94
1536240600|2018-09-06 13:30:00|2.95|2.99|2.77|2.89|60700|2.89
1536327000|2018-09-07 13:30:00|2.89|2.91|2.8|2.8|53200|2.8
1536586200|2018-09-10 13:30:00|2.81|2.87|2.76|2.86|31800|2.86
1536672600|2018-09-11 13:30:00|2.85|2.85|2.72|2.75|89900|2.75
1536759000|2018-09-12 13:30:00|2.75|2.76|2.73|2.73|31400|2.73
1536845400|2018-09-13 13:30:00|2.7|2.8|2.61|2.7|26100|2.7
1536931800|2018-09-14 13:30:00|2.75|2.8|2.7|2.8|18900|2.8
1537191000|2018-09-17 13:30:00|2.62|2.8|2.62|2.66|34100|2.66
1537277400|2018-09-18 13:30:00|2.71|2.79|2.67|2.73|20400|2.73
1537363800|2018-09-19 13:30:00|2.78|2.78|2.7|2.73|20800|2.73
1537450200|2018-09-20 13:30:00|2.81|2.87|2.73|2.83|48700|2.83
1537536600|2018-09-21 13:30:00|2.83|3|2.83|2.85|48200|2.85
1537795800|2018-09-24 13:30:00|2.88|3.03|2.88|2.91|20500|2.91
1537882200|2018-09-25 13:30:00|2.88|3.03|2.88|2.98|79800|2.98
1537968600|2018-09-26 13:30:00|2.98|2.99|2.96|2.99|27400|2.99
1538055000|2018-09-27 13:30:00|3.03|3.08|2.91|3.08|47500|3.08
1538141400|2018-09-28 13:30:00|3.09|3.09|3.03|3.08|11100|3.08
1538400600|2018-10-01 13:30:00|3.08|3.1|2.99|3.03|26300|3.03
1538487000|2018-10-02 13:30:00|3.01|3.03|2.99|2.99|17600|2.99
1538573400|2018-10-03 13:30:00|3|3.03|2.94|2.97|37800|2.97
1538659800|2018-10-04 13:30:00|2.95|3.05|2.79|2.93|75000|2.93
1538746200|2018-10-05 13:30:00|2.91|3.02|2.82|2.88|32500|2.88
1539005400|2018-10-08 13:30:00|2.84|2.99|2.8|2.81|19900|2.81
1539091800|2018-10-09 13:30:00|2.8|2.93|2.67|2.8|71000|2.8
1539178200|2018-10-10 13:30:00|2.8|2.87|2.65|2.71|53500|2.71
1539264600|2018-10-11 13:30:00|2.68|2.68|2.59|2.6|89700|2.6
1539351000|2018-10-12 13:30:00|2.62|2.68|2.56|2.56|38500|2.56
1539610200|2018-10-15 13:30:00|2.51|2.67|2.51|2.55|11800|2.55
1539696600|2018-10-16 13:30:00|2.56|2.67|2.56|2.6|28900|2.6
1539783000|2018-10-17 13:30:00|2.66|2.7|2.64|2.7|10200|2.7
1539869400|2018-10-18 13:30:00|2.71|2.81|2.65|2.81|23600|2.81
1539955800|2018-10-19 13:30:00|2.8|2.85|2.6|2.67|33700|2.67
1540215000|2018-10-22 13:30:00|2.7|2.9|2.68|2.88|24900|2.88
1540301400|2018-10-23 13:30:00|2.8|2.94|2.75|2.75|13900|2.75
1540387800|2018-10-24 13:30:00|2.85|2.85|2.68|2.69|22700|2.69
1540474200|2018-10-25 13:30:00|2.73|2.98|2.7|2.8|47800|2.8
1540560600|2018-10-26 13:30:00|2.6|2.81|2.5|2.53|137300|2.53
1540819800|2018-10-29 13:30:00|2.56|2.65|2.5|2.61|32200|2.61
1540906200|2018-10-30 13:30:00|2.61|2.76|2.5|2.61|8300|2.61
1540992600|2018-10-31 13:30:00|2.71|2.71|2.51|2.6|27400|2.6
1541079000|2018-11-01 13:30:00|2.6|2.67|2.55|2.56|3800|2.56
1541165400|2018-11-02 13:30:00|2.57|2.74|2.56|2.65|12200|2.65
1541428200|2018-11-05 14:30:00|2.6|2.66|2.49|2.5|14100|2.5
1541514600|2018-11-06 14:30:00|2.51|2.62|2.48|2.62|11400|2.62
1541601000|2018-11-07 14:30:00|2.6|2.65|2.5|2.5|24400|2.5
1541687400|2018-11-08 14:30:00|2.55|2.68|2.5|2.5|47000|2.5
1541773800|2018-11-09 14:30:00|2.51|2.65|2.36|2.41|56500|2.41
1542033000|2018-11-12 14:30:00|2.38|2.58|2.36|2.36|71900|2.36
1542119400|2018-11-13 14:30:00|2.35|2.54|2.28|2.46|44600|2.46
1542205800|2018-11-14 14:30:00|2.41|2.47|2.29|2.36|84200|2.36
1542292200|2018-11-15 14:30:00|2.33|2.43|2.23|2.34|176900|2.34
1542378600|2018-11-16 14:30:00|2.35|2.62|2.28|2.61|60800|2.61
1542637800|2018-11-19 14:30:00|2.63|2.65|2.5|2.59|34300|2.59
1542724200|2018-11-20 14:30:00|2.57|2.64|2.51|2.62|23600|2.62
1542810600|2018-11-21 14:30:00|2.63|2.81|2.61|2.77|71800|2.77
1542983400|2018-11-23 14:30:00|2.77|2.8|2.74|2.8|28700|2.8
1543242600|2018-11-26 14:30:00|2.8|2.8|2.63|2.76|39900|2.76
1543329000|2018-11-27 14:30:00|2.76|2.78|2.57|2.77|15500|2.77
1543415400|2018-11-28 14:30:00|2.8|2.8|2.57|2.8|60300|2.8
1543501800|2018-11-29 14:30:00|2.65|2.79|2.65|2.65|10000|2.65
1543588200|2018-11-30 14:30:00|2.65|2.78|2.61|2.67|11000|2.67
1543847400|2018-12-03 14:30:00|2.69|2.78|2.56|2.76|8800|2.76
1543933800|2018-12-04 14:30:00|2.73|2.79|2.6|2.73|24200|2.73
1544106600|2018-12-06 14:30:00|2.66|2.66|2.56|2.61|24700|2.61
1544193000|2018-12-07 14:30:00|2.5|2.6|2.5|2.57|40500|2.57
1544452200|2018-12-10 14:30:00|2.46|2.58|2.37|2.37|31100|2.37
1544538600|2018-12-11 14:30:00|2.38|2.52|2.28|2.49|57700|2.49
1544625000|2018-12-12 14:30:00|2.51|2.51|2.28|2.34|37000|2.34
1544711400|2018-12-13 14:30:00|2.38|2.38|2.33|2.38|41700|2.38
1544797800|2018-12-14 14:30:00|2.31|2.4|2.22|2.22|108700|2.22
1545057000|2018-12-17 14:30:00|2.2|2.22|2.15|2.15|70200|2.15
1545143400|2018-12-18 14:30:00|2.12|2.19|2.07|2.08|121600|2.08
1545229800|2018-12-19 14:30:00|2.1|2.15|2.01|2.04|100500|2.04
1545316200|2018-12-20 14:30:00|2|2.05|1.69|1.69|286300|1.69
1545402600|2018-12-21 14:30:00|1.75|1.8|1.35|1.55|246000|1.55
1545661800|2018-12-24 14:30:00|1.5|1.58|1.5|1.51|117500|1.51
1545834600|2018-12-26 14:30:00|1.55|1.74|1.51|1.69|57200|1.69
1545921000|2018-12-27 14:30:00|1.69|1.71|1.51|1.69|181100|1.69
1546007400|2018-12-28 14:30:00|1.7|1.76|1.7|1.73|73900|1.73
1546266600|2018-12-31 14:30:00|1.62|2.16|1.62|1.85|97900|1.85
1546439400|2019-01-02 14:30:00|1.85|2.02|1.78|1.87|64200|1.87
1546525800|2019-01-03 14:30:00|1.95|2.62|1.9|2.19|271500|2.19
1546612200|2019-01-04 14:30:00|2.28|2.5|2.21|2.3|106600|2.3
1546871400|2019-01-07 14:30:00|2.3|2.37|2.07|2.13|83600|2.13
1546957800|2019-01-08 14:30:00|2.14|2.37|2.14|2.17|19600|2.17
1547044200|2019-01-09 14:30:00|2.46|2.46|2.16|2.25|27500|2.25
1547130600|2019-01-10 14:30:00|2.28|2.33|2.09|2.3|23000|2.3
1547217000|2019-01-11 14:30:00|2.34|2.35|2.3|2.33|17700|2.33
1547476200|2019-01-14 14:30:00|2.59|2.59|2.38|2.51|149200|2.51
1547562600|2019-01-15 14:30:00|2.56|2.63|2.48|2.55|27900|2.55
1547649000|2019-01-16 14:30:00|2.58|2.6|2.4|2.49|27100|2.49
1547735400|2019-01-17 14:30:00|2.53|2.64|2.5|2.53|12000|2.53
1547821800|2019-01-18 14:30:00|2.8|3.01|2.67|2.67|294300|2.67
1548167400|2019-01-22 14:30:00|2.72|2.8|2.57|2.75|47700|2.75
1548253800|2019-01-23 14:30:00|2.78|2.85|2.65|2.69|98600|2.69
1548340200|2019-01-24 14:30:00|2.75|2.85|2.55|2.85|35700|2.85
1548426600|2019-01-25 14:30:00|2.85|2.85|2.61|2.82|57900|2.82
1548685800|2019-01-28 14:30:00|2.75|2.76|2.61|2.61|26200|2.61
1548772200|2019-01-29 14:30:00|2.59|2.8|2.56|2.56|10700|2.56
1548858600|2019-01-30 14:30:00|2.56|2.71|2.56|2.61|7700|2.61
1548945000|2019-01-31 14:30:00|2.65|2.83|2.6|2.66|23600|2.66
1549031400|2019-02-01 14:30:00|2.75|2.82|2.65|2.72|42000|2.72
1549290600|2019-02-04 14:30:00|2.7|2.72|2.55|2.64|46800|2.64
1549377000|2019-02-05 14:30:00|2.79|2.92|2.65|2.7|80300|2.7
1549463400|2019-02-06 14:30:00|2.78|2.89|2.75|2.75|37500|2.75
1549549800|2019-02-07 14:30:00|2.75|2.79|2.7|2.79|26500|2.79
1549636200|2019-02-08 14:30:00|2.8|2.84|2.68|2.71|68500|2.71
1549895400|2019-02-11 14:30:00|2.82|2.84|2.78|2.8|57800|2.8
1549981800|2019-02-12 14:30:00|2.81|2.82|2.72|2.82|18000|2.82
1550068200|2019-02-13 14:30:00|2.83|2.85|2.81|2.81|34500|2.81
1550154600|2019-02-14 14:30:00|2.83|2.86|2.81|2.83|113200|2.83
1550241000|2019-02-15 14:30:00|2.83|2.85|2.8|2.82|22300|2.82
1550586600|2019-02-19 14:30:00|2.76|2.85|2.65|2.72|48800|2.72
1550673000|2019-02-20 14:30:00|2.71|2.8|2.71|2.79|27300|2.79
1550759400|2019-02-21 14:30:00|2.75|2.78|2.71|2.74|12800|2.74
1550845800|2019-02-22 14:30:00|2.76|2.85|2.73|2.8|16300|2.8
1551105000|2019-02-25 14:30:00|2.77|2.85|2.74|2.78|12600|2.78
1551191400|2019-02-26 14:30:00|2.77|2.8|2.77|2.79|15600|2.79
1551277800|2019-02-27 14:30:00|2.81|2.85|2.8|2.85|20600|2.85
1551364200|2019-02-28 14:30:00|2.84|2.85|2.75|2.81|51100|2.81
1551450600|2019-03-01 14:30:00|2.83|2.88|2.76|2.8|10300|2.8
1551709800|2019-03-04 14:30:00|2.83|2.98|2.8|2.93|87200|2.93
1551796200|2019-03-05 14:30:00|2.94|3.15|2.94|3.14|97000|3.14
1551882600|2019-03-06 14:30:00|3.17|3.19|2.83|2.88|125200|2.88
1551969000|2019-03-07 14:30:00|2.9|2.94|2.82|2.89|52200|2.89
1552055400|2019-03-08 14:30:00|2.87|2.95|2.87|2.9|32200|2.9
1552311000|2019-03-11 13:30:00|2.99|3.07|2.99|3.01|58900|3.01
1552397400|2019-03-12 13:30:00|3.06|3.08|2.91|2.97|26200|2.97
1552483800|2019-03-13 13:30:00|2.94|3.01|2.9|2.99|6000|2.99
1552570200|2019-03-14 13:30:00|2.99|3|2.82|2.96|28800|2.96
1552656600|2019-03-15 13:30:00|2.92|2.96|2.81|2.92|30900|2.92
1552915800|2019-03-18 13:30:00|3.18|3.18|2.86|2.98|43100|2.98
1553002200|2019-03-19 13:30:00|2.99|3.01|2.85|2.98|5900|2.98
1553088600|2019-03-20 13:30:00|3.01|3.01|2.87|2.9|16700|2.9
1553175000|2019-03-21 13:30:00|2.96|2.98|2.89|2.97|19300|2.97
1553261400|2019-03-22 13:30:00|2.93|2.94|2.87|2.92|24900|2.92
1553520600|2019-03-25 13:30:00|2.88|2.96|2.81|2.87|22400|2.87
1553607000|2019-03-26 13:30:00|2.86|2.9|2.82|2.85|10100|2.85
1553693400|2019-03-27 13:30:00|2.84|2.98|2.83|2.95|23500|2.95
1553779800|2019-03-28 13:30:00|2.95|2.96|2.94|2.94|21100|2.94
1553866200|2019-03-29 13:30:00|2.82|3.03|2.8|3|34600|3
1554125400|2019-04-01 13:30:00|3.14|3.14|2.89|2.99|204100|2.99
1554211800|2019-04-02 13:30:00|3.5|4.39|3.5|4.25|4612400|4.25
1554298200|2019-04-03 13:30:00|4.05|4.6|4.02|4.38|1910700|4.38
1554384600|2019-04-04 13:30:00|4.26|4.6|4.26|4.58|823500|4.58
1554471000|2019-04-05 13:30:00|4.39|5.1|4.39|4.9|862700|4.9
1554730200|2019-04-08 13:30:00|4.8|5.1|4.77|4.81|539900|4.81
1554816600|2019-04-09 13:30:00|4.8|5.28|4.73|5.19|606400|5.19
1554903000|2019-04-10 13:30:00|5.1|5.3|5|5.1|471600|5.1
1554989400|2019-04-11 13:30:00|5.09|5.42|5|5.31|344800|5.31
1555075800|2019-04-12 13:30:00|5.3|5.4|5.16|5.21|230100|5.21
1555335000|2019-04-15 13:30:00|5.23|5.4|5.18|5.26|273600|5.26
1555421400|2019-04-16 13:30:00|5.22|5.39|5.12|5.13|226000|5.13
1555507800|2019-04-17 13:30:00|5.1|5.23|4.4|4.73|773100|4.73
1555594200|2019-04-18 13:30:00|4.64|4.85|4.58|4.74|215000|4.74
1555939800|2019-04-22 13:30:00|4.75|4.78|4.36|4.44|302100|4.44
1556026200|2019-04-23 13:30:00|4.43|4.67|4.27|4.62|202500|4.62
1556112600|2019-04-24 13:30:00|4.68|4.89|4.65|4.89|281300|4.89
1556199000|2019-04-25 13:30:00|4.79|5|4.73|4.92|233100|4.92
1556285400|2019-04-26 13:30:00|4.99|5.07|4.87|4.95|114500|4.95
1556544600|2019-04-29 13:30:00|4.92|5.01|4.92|4.97|163600|4.97
1556631000|2019-04-30 13:30:00|4.95|5.1|4.88|4.96|152400|4.96
1556717400|2019-05-01 13:30:00|4.93|4.99|4.85|4.96|60600|4.96
1556803800|2019-05-02 13:30:00|4.99|5.01|4.77|4.81|124000|4.81
1556890200|2019-05-03 13:30:00|4.76|4.97|4.53|4.57|218000|4.57
1557149400|2019-05-06 13:30:00|4.38|4.67|4.36|4.61|132000|4.61
1557235800|2019-05-07 13:30:00|4.52|4.58|4.52|4.52|63600|4.52
1557322200|2019-05-08 13:30:00|4.52|4.61|4.38|4.4|170700|4.4
1557408600|2019-05-09 13:30:00|4.4|4.52|4.21|4.33|270000|4.33
1557495000|2019-05-10 13:30:00|4.33|4.49|4.21|4.37|117100|4.37
1557754200|2019-05-13 13:30:00|4.38|4.56|4.28|4.47|89500|4.47
1557840600|2019-05-14 13:30:00|4.53|4.54|4.25|4.35|222400|4.35
1557927000|2019-05-15 13:30:00|4.29|4.67|4.09|4.55|385800|4.55
1558013400|2019-05-16 13:30:00|4|4.01|3.58|3.58|553600|3.58
1558099800|2019-05-17 13:30:00|3.63|3.76|3.4|3.41|210100|3.41
1558359000|2019-05-20 13:30:00|3.68|3.68|3.29|3.47|164500|3.47
1558445400|2019-05-21 13:30:00|3.51|3.51|3.4|3.47|47400|3.47
1558531800|2019-05-22 13:30:00|3.41|3.48|3.4|3.45|81400|3.45
1558618200|2019-05-23 13:30:00|3.41|3.5|3.25|3.25|84100|3.25
1558704600|2019-05-24 13:30:00|3.26|3.35|3.25|3.27|71400|3.27
1559050200|2019-05-28 13:30:00|3.27|3.38|3.21|3.22|103500|3.22
1559136600|2019-05-29 13:30:00|3.24|3.3|3.04|3.15|163700|3.15
1559223000|2019-05-30 13:30:00|3.12|3.15|2.9|3.07|419700|3.07
1559309400|2019-05-31 13:30:00|2.99|3.04|2.9|2.93|239200|2.93
1559568600|2019-06-03 13:30:00|2.91|3.14|2.91|2.99|91600|2.99
1559655000|2019-06-04 13:30:00|3.05|3.06|2.9|3|150400|3
1559741400|2019-06-05 13:30:00|3|3.08|2.85|2.88|65000|2.88
1559827800|2019-06-06 13:30:00|2.96|2.96|2.74|2.85|102600|2.85
1559914200|2019-06-07 13:30:00|2.82|2.87|2.71|2.72|97700|2.72
1560173400|2019-06-10 13:30:00|2.85|3|2.73|2.8|170900|2.8
1560259800|2019-06-11 13:30:00|2.77|2.89|2.76|2.76|66900|2.76
1560346200|2019-06-12 13:30:00|2.74|2.8|2.65|2.7|110100|2.7
1560432600|2019-06-13 13:30:00|2.72|2.73|2.54|2.63|164300|2.63
1560519000|2019-06-14 13:30:00|2.61|2.72|2.58|2.6|129600|2.6
1560778200|2019-06-17 13:30:00|2.6|2.73|2.6|2.65|28800|2.65
1560864600|2019-06-18 13:30:00|2.65|2.71|2.63|2.69|40800|2.69
1560951000|2019-06-19 13:30:00|2.69|2.71|2.62|2.65|30400|2.65
1561037400|2019-06-20 13:30:00|2.65|2.65|2.59|2.65|41900|2.65
1561123800|2019-06-21 13:30:00|2.6|2.69|2.58|2.58|39600|2.58
1561383000|2019-06-24 13:30:00|2.58|2.7|2.58|2.64|35400|2.64
1561469400|2019-06-25 13:30:00|2.71|2.74|2.65|2.65|29600|2.65
1561555800|2019-06-26 13:30:00|2.67|2.84|2.65|2.77|291200|2.77
1561642200|2019-06-27 13:30:00|2.83|2.88|2.78|2.88|122700|2.88
1561728600|2019-06-28 13:30:00|2.89|2.89|2.69|2.7|105000|2.7
1561987800|2019-07-01 13:30:00|2.76|2.83|2.69|2.73|20900|2.73
1562074200|2019-07-02 13:30:00|2.74|2.74|2.62|2.68|53100|2.68
1562160600|2019-07-03 13:30:00|2.75|2.8|2.75|2.76|58300|2.76
1562333400|2019-07-05 13:30:00|2.9|2.97|2.76|2.8|163500|2.8
1562592600|2019-07-08 13:30:00|2.85|2.89|2.75|2.83|41700|2.83
1562679000|2019-07-09 13:30:00|2.87|2.87|2.71|2.76|83100|2.76
1562765400|2019-07-10 13:30:00|2.73|2.77|2.65|2.68|59500|2.68
1562851800|2019-07-11 13:30:00|2.72|2.75|2.69|2.71|19400|2.71
1562938200|2019-07-12 13:30:00|2.73|2.77|2.67|2.7|33300|2.7
1563197400|2019-07-15 13:30:00|2.68|2.7|2.63|2.68|20200|2.68
1563283800|2019-07-16 13:30:00|2.66|2.68|2.62|2.68|17600|2.68
1563370200|2019-07-17 13:30:00|2.65|2.67|2.62|2.66|13500|2.66
1563456600|2019-07-18 13:30:00|2.7|2.71|2.7|2.71|19800|2.71
1563543000|2019-07-19 13:30:00|2.69|2.7|2.59|2.6|61800|2.6
1563802200|2019-07-22 13:30:00|2.58|2.71|2.55|2.67|45900|2.67
1563888600|2019-07-23 13:30:00|2.61|2.72|2.61|2.68|54400|2.68
1563975000|2019-07-24 13:30:00|2.64|2.7|2.59|2.6|10000|2.6
1564061400|2019-07-25 13:30:00|3.04|3.45|3.02|3.28|3963500|3.28
1564147800|2019-07-26 13:30:00|3.07|3.28|2.96|3.1|450500|3.1
1564407000|2019-07-29 13:30:00|3.31|3.35|3.07|3.32|219600|3.32
1564493400|2019-07-30 13:30:00|3.49|3.49|3.15|3.27|114600|3.27
1564579800|2019-07-31 13:30:00|3.26|3.34|3.1|3.22|71000|3.22
1564666200|2019-08-01 13:30:00|3.18|3.23|2.97|3.1|65600|3.1
1564752600|2019-08-02 13:30:00|3.13|3.13|2.97|3.05|34700|3.05
1565011800|2019-08-05 13:30:00|3.03|3.06|2.92|3|95400|3
1565098200|2019-08-06 13:30:00|3|3.18|2.89|3.12|202900|3.12
1565184600|2019-08-07 13:30:00|3.15|3.18|2.99|3.05|50600|3.05
1565271000|2019-08-08 13:30:00|3.04|3.13|3.03|3.12|64200|3.12
1565357400|2019-08-09 13:30:00|3.16|3.29|3.07|3.2|72900|3.2
1565616600|2019-08-12 13:30:00|3.15|3.24|3.03|3.14|62400|3.14
1565703000|2019-08-13 13:30:00|3.09|3.3|3.09|3.15|60900|3.15
1565789400|2019-08-14 13:30:00|3.12|3.25|3.03|3.03|97800|3.03
1565875800|2019-08-15 13:30:00|3.03|3.21|2.95|2.98|66600|2.98
1565962200|2019-08-16 13:30:00|3.05|3.18|2.96|3.01|29300|3.01
1566221400|2019-08-19 13:30:00|3.1|3.2|3.07|3.2|74100|3.2
1566307800|2019-08-20 13:30:00|3.11|3.3|3.1|3.22|30800|3.22
1566394200|2019-08-21 13:30:00|3.25|3.3|3.17|3.25|43800|3.25
1566480600|2019-08-22 13:30:00|3.22|3.27|3.15|3.22|27300|3.22
1566567000|2019-08-23 13:30:00|3.17|3.28|3.15|3.23|37000|3.23
1566826200|2019-08-26 13:30:00|3.2|3.29|3.11|3.13|46700|3.13
1566912600|2019-08-27 13:30:00|3.15|3.29|3.11|3.17|49200|3.17
1566999000|2019-08-28 13:30:00|3.15|3.48|3.15|3.47|162200|3.47
1567085400|2019-08-29 13:30:00|3.82|3.93|3.2|3.4|471200|3.4
1567171800|2019-08-30 13:30:00|3.37|3.44|3.17|3.17|136300|3.17
1567517400|2019-09-03 13:30:00|3.18|3.41|3.18|3.28|66900|3.28
1567603800|2019-09-04 13:30:00|3.3|3.7|3.12|3.56|183000|3.56
1567690200|2019-09-05 13:30:00|3.6|3.85|3.45|3.77|207000|3.77
1567776600|2019-09-06 13:30:00|3.85|3.87|3.43|3.7|121400|3.7
1568035800|2019-09-09 13:30:00|3.83|3.83|3.43|3.63|97900|3.63
1568122200|2019-09-10 13:30:00|3.61|3.85|3.54|3.85|107200|3.85
1568208600|2019-09-11 13:30:00|3.85|4.05|3.56|3.98|197500|3.98
1568295000|2019-09-12 13:30:00|4.07|4.07|3.7|4|269600|4
1568381400|2019-09-13 13:30:00|3.98|4.13|3.88|4.08|119500|4.08
1568640600|2019-09-16 13:30:00|4.12|4.13|3.91|4.04|278400|4.04
1568727000|2019-09-17 13:30:00|4.05|4.24|4|4.12|259000|4.12
1568813400|2019-09-18 13:30:00|4.11|4.45|4.09|4.41|323400|4.41
1568899800|2019-09-19 13:30:00|4.36|4.64|4.35|4.45|495800|4.45
1568986200|2019-09-20 13:30:00|4.36|4.75|4.36|4.52|388800|4.52
1569245400|2019-09-23 13:30:00|4.56|4.74|4.41|4.7|284300|4.7
1569331800|2019-09-24 13:30:00|4.64|4.64|4.5|4.51|128600|4.51
1569418200|2019-09-25 13:30:00|4.45|4.6|4.11|4.51|280400|4.51
1569504600|2019-09-26 13:30:00|4.51|4.69|4.4|4.46|131900|4.46
1569591000|2019-09-27 13:30:00|4.41|4.56|4.26|4.47|102300|4.47
1569850200|2019-09-30 13:30:00|4.51|4.69|4.33|4.49|170200|4.49
1569936600|2019-10-01 13:30:00|4.47|4.63|4.4|4.5|108300|4.5
1570023000|2019-10-02 13:30:00|4.5|4.6|4.25|4.37|96800|4.37
1570109400|2019-10-03 13:30:00|4.31|4.44|4.3|4.34|54200|4.34
1570195800|2019-10-04 13:30:00|4.25|4.47|4.25|4.35|109300|4.35
1570455000|2019-10-07 13:30:00|4.36|4.61|4.3|4.6|232000|4.6
1570541400|2019-10-08 13:30:00|4.61|4.85|4.5|4.83|308000|4.83
1570627800|2019-10-09 13:30:00|4.75|4.85|4.6|4.6|121300|4.6
1570714200|2019-10-10 13:30:00|4.63|4.67|4.53|4.58|130100|4.58
1570800600|2019-10-11 13:30:00|4.63|4.7|4.37|4.62|188100|4.62
1571059800|2019-10-14 13:30:00|4.45|4.74|4.45|4.52|155600|4.52
1571146200|2019-10-15 13:30:00|4.5|4.7|4.42|4.7|144600|4.7
1571232600|2019-10-16 13:30:00|4.66|4.79|4.58|4.75|182400|4.75
1571319000|2019-10-17 13:30:00|4.61|4.75|4.52|4.59|280500|4.59
1571405400|2019-10-18 13:30:00|4.56|4.7|4.52|4.66|182200|4.66
1571664600|2019-10-21 13:30:00|4.63|5.05|4.59|4.8|350100|4.8
1571751000|2019-10-22 13:30:00|4.8|5.05|4.7|4.97|288600|4.97
1571837400|2019-10-23 13:30:00|5|5.16|4.88|4.95|267800|4.95
1571923800|2019-10-24 13:30:00|4.95|5.06|4.75|4.9|208500|4.9
1572010200|2019-10-25 13:30:00|4.91|5.12|4.88|5.02|253400|5.02
1572269400|2019-10-28 13:30:00|5.09|5.11|4.83|5.05|194900|5.05
1572355800|2019-10-29 13:30:00|5.02|5.15|5.01|5.11|168900|5.11
1572442200|2019-10-30 13:30:00|5.11|5.2|5.02|5.1|193800|5.1
1572528600|2019-10-31 13:30:00|5.06|5.18|4.91|5.03|168600|5.03
1572615000|2019-11-01 13:30:00|5.01|5.09|4.81|4.89|98600|4.89
1572877800|2019-11-04 14:30:00|4.75|4.88|4.33|4.61|337400|4.61
1572964200|2019-11-05 14:30:00|4.67|4.69|4.36|4.58|141400|4.58
1573050600|2019-11-06 14:30:00|4.6|4.65|4.38|4.51|165900|4.51
1573137000|2019-11-07 14:30:00|4.5|4.53|4.3|4.45|64000|4.45
1573223400|2019-11-08 14:30:00|4.43|4.55|4.32|4.41|93100|4.41
1573482600|2019-11-11 14:30:00|4.38|4.7|4.35|4.67|127400|4.67
1573569000|2019-11-12 14:30:00|4.64|4.69|4.51|4.62|71700|4.62
1573655400|2019-11-13 14:30:00|4.55|4.88|4.5|4.8|331500|4.8
1573741800|2019-11-14 14:30:00|4.54|4.79|4.15|4.62|315700|4.62
1573828200|2019-11-15 14:30:00|4.65|4.97|4.65|4.84|221400|4.84
1574087400|2019-11-18 14:30:00|4.85|5.05|4.7|4.94|259400|4.94
1574173800|2019-11-19 14:30:00|4.83|5|4.8|4.86|180600|4.86
1574260200|2019-11-20 14:30:00|4.83|4.85|4.57|4.7|136400|4.7
1574346600|2019-11-21 14:30:00|4.69|4.73|4.33|4.62|138900|4.62
1574433000|2019-11-22 14:30:00|4.56|4.86|4.52|4.82|86500|4.82
1574692200|2019-11-25 14:30:00|4.69|4.94|4.69|4.74|115800|4.74
1574778600|2019-11-26 14:30:00|4.69|4.99|4.69|4.9|264500|4.9
1574865000|2019-11-27 14:30:00|4.95|5.19|4.92|5.06|210700|5.06
1575037800|2019-11-29 14:30:00|5.08|5.13|4.95|5.06|109200|5.06
1575297000|2019-12-02 14:30:00|5.03|5.3|4.95|5.26|395400|5.26
1575383400|2019-12-03 14:30:00|5.25|5.39|5.1|5.38|237700|5.38
1575469800|2019-12-04 14:30:00|5.17|5.36|5.13|5.2|156500|5.2
1575556200|2019-12-05 14:30:00|5.13|5.15|4.77|4.79|258700|4.79
1575642600|2019-12-06 14:30:00|4.75|4.89|4.61|4.83|117800|4.83
1575901800|2019-12-09 14:30:00|4.78|4.84|4.71|4.78|41200|4.78
1575988200|2019-12-10 14:30:00|4.62|4.74|4.56|4.63|126100|4.63
1576074600|2019-12-11 14:30:00|4.63|4.64|4.4|4.6|204000|4.6
1576161000|2019-12-12 14:30:00|4.53|4.76|4.45|4.61|84500|4.61
1576247400|2019-12-13 14:30:00|4.56|4.68|4.51|4.54|54500|4.54
1576506600|2019-12-16 14:30:00|4.49|4.64|4.41|4.51|110600|4.51
1576593000|2019-12-17 14:30:00|4.45|4.46|4.26|4.35|83500|4.35
1576679400|2019-12-18 14:30:00|4.33|4.39|4.27|4.32|61400|4.32
1576765800|2019-12-19 14:30:00|4.32|4.42|4.27|4.38|100000|4.38
1576852200|2019-12-20 14:30:00|4.36|4.41|4.28|4.3|93800|4.3
1577111400|2019-12-23 14:30:00|4.3|4.47|4.3|4.39|11500|4.39
1577197800|2019-12-24 14:30:00|4.49|4.49|4.4|4.48|30800|4.48
1577370600|2019-12-26 14:30:00|4.43|4.49|4.36|4.45|79600|4.45
1577457000|2019-12-27 14:30:00|4.45|4.47|4.38|4.4|30900|4.4
1577716200|2019-12-30 14:30:00|4.41|4.47|4.28|4.33|99200|4.33
1577802600|2019-12-31 14:30:00|4.35|4.63|4.33|4.43|158300|4.43
1577975400|2020-01-02 14:30:00|4.42|4.5|4.35|4.44|106500|4.44
1578061800|2020-01-03 14:30:00|4.4|4.53|4.4|4.47|88700|4.47
1578321000|2020-01-06 14:30:00|4.46|4.47|4.35|4.37|76300|4.37
1578407400|2020-01-07 14:30:00|4.36|4.38|4.21|4.23|68900|4.23
1578493800|2020-01-08 14:30:00|4.26|4.35|4.18|4.25|192900|4.25
1578580200|2020-01-09 14:30:00|4.29|4.44|4.29|4.35|153500|4.35
1578666600|2020-01-10 14:30:00|4.3|4.4|4.18|4.25|199500|4.25
1578925800|2020-01-13 14:30:00|4.28|4.3|4.1|4.14|83600|4.14
1579012200|2020-01-14 14:30:00|4.11|4.19|3.92|3.95|270500|3.95
1579098600|2020-01-15 14:30:00|3.92|4.25|3.92|4.13|130700|4.13
1579185000|2020-01-16 14:30:00|4.14|4.25|4.1|4.2|58200|4.2
1579271400|2020-01-17 14:30:00|4.11|4.11|4|4.1|110400|4.1
1579617000|2020-01-21 14:30:00|4.06|4.16|3.9|3.96|184300|3.96
1579703400|2020-01-22 14:30:00|3.98|4.09|3.94|3.99|68400|3.99
1579789800|2020-01-23 14:30:00|4|4.08|3.93|4.06|22600|4.06
1579876200|2020-01-24 14:30:00|4.17|4.19|3.98|4.19|147400|4.19
1580135400|2020-01-27 14:30:00|4.2|4.24|3.99|4.06|84300|4.06
1580221800|2020-01-28 14:30:00|3.99|4.1|3.99|4.05|94800|4.05
1580308200|2020-01-29 14:30:00|4.05|4.17|3.95|4.02|73100|4.02
1580394600|2020-01-30 14:30:00|4.04|4.05|3.81|3.83|106500|3.83
1580481000|2020-01-31 14:30:00|3.9|3.92|3.75|3.8|60600|3.8
1580740200|2020-02-03 14:30:00|3.8|3.8|3.68|3.7|86400|3.7
1580826600|2020-02-04 14:30:00|3.7|3.78|3.7|3.73|65900|3.73
1580913000|2020-02-05 14:30:00|3.72|3.8|3.72|3.74|21000|3.74
1580999400|2020-02-06 14:30:00|3.76|3.99|3.76|3.81|41300|3.81
1581085800|2020-02-07 14:30:00|3.76|3.88|3.76|3.84|62600|3.84
1581345000|2020-02-10 14:30:00|3.92|3.94|3.7|3.74|38300|3.74
1581431400|2020-02-11 14:30:00|3.74|3.88|3.67|3.82|48000|3.82
1581517800|2020-02-12 14:30:00|3.79|3.96|3.77|3.78|13200|3.78
1581604200|2020-02-13 14:30:00|3.85|3.94|3.74|3.75|50000|3.75
1581690600|2020-02-14 14:30:00|3.75|3.82|3.75|3.77|47400|3.77
1582036200|2020-02-18 14:30:00|3.95|4|3.81|3.97|86100|3.97
1582122600|2020-02-19 14:30:00|4|4.06|3.91|3.96|77400|3.96
1582209000|2020-02-20 14:30:00|3.92|4.24|3.92|4.17|117100|4.17
1582295400|2020-02-21 14:30:00|4.2|4.74|4.2|4.45|359300|4.45
1582554600|2020-02-24 14:30:00|4.46|4.48|4.13|4.35|180200|4.35
1582641000|2020-02-25 14:30:00|4.31|4.37|4.03|4.05|123300|4.05
1582727400|2020-02-26 14:30:00|4.1|4.2|3.95|4|316500|4
1582813800|2020-02-27 14:30:00|3.88|4.03|3.74|3.89|96500|3.89
1582900200|2020-02-28 14:30:00|3.73|3.93|3.55|3.83|175100|3.83
1583159400|2020-03-02 14:30:00|3.84|3.9|3.7|3.87|47500|3.87
1583245800|2020-03-03 14:30:00|3.86|3.9|3.75|3.75|38000|3.75
1583332200|2020-03-04 14:30:00|3.89|3.89|3.78|3.8|25000|3.8
1583418600|2020-03-05 14:30:00|3.78|3.8|3.63|3.63|81300|3.63
1583505000|2020-03-06 14:30:00|3.53|3.65|3.5|3.54|83400|3.54
1583760600|2020-03-09 13:30:00|3.45|3.52|2.71|3.02|586800|3.02
1583847000|2020-03-10 13:30:00|3.22|3.3|2.94|3.07|160500|3.07
1583933400|2020-03-11 13:30:00|3.01|3.24|2.48|2.48|645500|2.48
1584019800|2020-03-12 13:30:00|2.31|2.53|2.15|2.22|360800|2.22
1584106200|2020-03-13 13:30:00|2.25|2.42|1.98|2.34|463400|2.34
1584365400|2020-03-16 13:30:00|1.5|2.21|1.46|2.06|131900|2.06
1584451800|2020-03-17 13:30:00|2.2|2.25|1.8|1.88|152400|1.88
1584538200|2020-03-18 13:30:00|1.65|2.01|1.65|1.72|149400|1.72
1584624600|2020-03-19 13:30:00|1.74|2.18|1.74|2.12|114600|2.12
1584711000|2020-03-20 13:30:00|2.19|2.34|1.92|1.98|68900|1.98
1584970200|2020-03-23 13:30:00|2|2.4|1.9|1.99|58800|1.99
1585056600|2020-03-24 13:30:00|2.21|2.24|1.95|2.02|110300|2.02
1585143000|2020-03-25 13:30:00|2.1|2.25|2.1|2.2|108100|2.2
1585229400|2020-03-26 13:30:00|2.16|2.4|2.15|2.29|158700|2.29
1585315800|2020-03-27 13:30:00|2.34|2.38|2.18|2.33|109900|2.33
1585575000|2020-03-30 13:30:00|2.43|2.5|2.32|2.36|46200|2.36
1585661400|2020-03-31 13:30:00|2.26|2.36|2.1|2.27|60800|2.27
1585747800|2020-04-01 13:30:00|2.26|2.31|2.12|2.15|25700|2.15
1585834200|2020-04-02 13:30:00|2.08|2.18|2.07|2.11|24700|2.11
1585920600|2020-04-03 13:30:00|2.18|2.18|2.07|2.1|9000|2.1
1586179800|2020-04-06 13:30:00|2.13|2.2|1.93|2.19|134000|2.19
1586266200|2020-04-07 13:30:00|2.21|2.25|2.12|2.14|22100|2.14
1586352600|2020-04-08 13:30:00|2.15|2.34|2.15|2.25|12500|2.25
1586439000|2020-04-09 13:30:00|2.25|2.3|2.05|2.23|84000|2.23
1586784600|2020-04-13 13:30:00|2.17|2.26|2.14|2.23|81600|2.23
1586871000|2020-04-14 13:30:00|2.22|2.29|2.1|2.26|99600|2.26
1586957400|2020-04-15 13:30:00|2.41|2.48|2.23|2.23|99600|2.23
1587043800|2020-04-16 13:30:00|2.29|2.29|2.05|2.09|91000|2.09
1587130200|2020-04-17 13:30:00|2.19|2.27|2.1|2.12|196100|2.12
1587389400|2020-04-20 13:30:00|2.11|2.31|2.1|2.1|75300|2.1
1587475800|2020-04-21 13:30:00|2.11|2.22|2.05|2.12|84000|2.12
1587562200|2020-04-22 13:30:00|2.16|2.22|2.13|2.15|155300|2.15
1587648600|2020-04-23 13:30:00|2.16|2.25|2.16|2.17|54200|2.17
1587735000|2020-04-24 13:30:00|2.21|2.24|2.19|2.2|121500|2.2
1587994200|2020-04-27 13:30:00|2.24|2.43|2.2|2.37|171300|2.37
1588080600|2020-04-28 13:30:00|2.42|2.46|2.21|2.25|147100|2.25
1588167000|2020-04-29 13:30:00|2.25|2.39|2.25|2.32|86100|2.32
1588253400|2020-04-30 13:30:00|2.3|2.47|2.25|2.28|58000|2.28
1588339800|2020-05-01 13:30:00|2.26|2.47|2.19|2.24|64300|2.24
1588599000|2020-05-04 13:30:00|2.25|2.26|2.08|2.19|139300|2.19
1588685400|2020-05-05 13:30:00|2.17|2.28|2.17|2.2|54000|2.2
1588771800|2020-05-06 13:30:00|2.24|2.26|2.1|2.11|72100|2.11
1588858200|2020-05-07 13:30:00|2.13|2.25|2.1|2.2|70700|2.2
1588944600|2020-05-08 13:30:00|2.18|2.24|2.08|2.17|73000|2.17
1589203800|2020-05-11 13:30:00|2.2|2.2|2.07|2.11|133100|2.11
1589290200|2020-05-12 13:30:00|2.1|2.17|2.1|2.17|52700|2.17
1589376600|2020-05-13 13:30:00|2.5|2.53|2.13|2.15|415100|2.15
1589463000|2020-05-14 13:30:00|2.08|2.15|2|2.15|162200|2.15
1589549400|2020-05-15 13:30:00|2.11|2.25|2.08|2.13|73300|2.13
1589808600|2020-05-18 13:30:00|2.07|2.25|2.07|2.2|113700|2.2
1589895000|2020-05-19 13:30:00|2.16|2.29|2.13|2.17|73200|2.17
1589981400|2020-05-20 13:30:00|2.17|2.25|2.15|2.24|81000|2.24
1590067800|2020-05-21 13:30:00|2.18|2.36|2.18|2.36|124400|2.36
1590154200|2020-05-22 13:30:00|2.3|2.52|2.23|2.45|262500|2.45
1590499800|2020-05-26 13:30:00|2.45|2.79|2.45|2.71|163400|2.71
1590586200|2020-05-27 13:30:00|2.79|2.79|2.62|2.69|59700|2.69
1590672600|2020-05-28 13:30:00|2.65|2.79|2.65|2.7|85500|2.7
1590759000|2020-05-29 13:30:00|2.76|2.76|2.62|2.7|32200|2.7
1591018200|2020-06-01 13:30:00|2.7|2.72|2.58|2.6|32700|2.6
1591104600|2020-06-02 13:30:00|2.55|2.63|2.5|2.55|50800|2.55
1591191000|2020-06-03 13:30:00|2.52|2.64|2.52|2.6|34700|2.6
1591277400|2020-06-04 13:30:00|2.64|2.7|2.5|2.61|49700|2.61
1591363800|2020-06-05 13:30:00|2.64|2.8|2.54|2.7|96200|2.7
1591623000|2020-06-08 13:30:00|2.85|2.94|2.7|2.91|126300|2.91
1591709400|2020-06-09 13:30:00|2.95|3.17|2.95|3.05|147100|3.05
1591795800|2020-06-10 13:30:00|2.99|3|2.85|2.94|76200|2.94
1591882200|2020-06-11 13:30:00|2.94|2.94|2.66|2.67|84400|2.67
1591968600|2020-06-12 13:30:00|2.66|2.76|2.65|2.76|38300|2.76
1592227800|2020-06-15 13:30:00|2.62|2.8|2.61|2.75|66100|2.75
1592314200|2020-06-16 13:30:00|2.76|2.84|2.71|2.81|25100|2.81
1592400600|2020-06-17 13:30:00|2.85|2.88|2.65|2.68|53200|2.68
1592487000|2020-06-18 13:30:00|2.64|2.74|2.58|2.67|72300|2.67
1592573400|2020-06-19 13:30:00|2.89|2.89|2.63|2.65|93900|2.65
1592832600|2020-06-22 13:30:00|2.71|2.76|2.62|2.71|31300|2.71
1592919000|2020-06-23 13:30:00|2.64|2.77|2.52|2.74|84100|2.74
1593005400|2020-06-24 13:30:00|2.74|2.74|2.5|2.54|189200|2.54
1593091800|2020-06-25 13:30:00|2.51|2.83|2.43|2.56|55300|2.56
1593178200|2020-06-26 13:30:00|2.59|2.6|2.44|2.52|69100|2.52
1593437400|2020-06-29 13:30:00|2.44|2.6|2.44|2.51|50600|2.51
1593523800|2020-06-30 13:30:00|2.5|2.54|2.43|2.47|99500|2.47
1593610200|2020-07-01 13:30:00|2.43|2.61|2.43|2.5|42600|2.5
1593696600|2020-07-02 13:30:00|2.5|2.59|2.43|2.56|48500|2.56
1594042200|2020-07-06 13:30:00|2.53|2.7|2.43|2.47|138200|2.47
1594128600|2020-07-07 13:30:00|2.49|2.7|2.43|2.49|78600|2.49
1594215000|2020-07-08 13:30:00|2.51|2.54|2.4|2.48|55100|2.48
1594301400|2020-07-09 13:30:00|2.46|2.5|2.43|2.46|40600|2.46
1594387800|2020-07-10 13:30:00|2.49|2.54|2.42|2.46|83200|2.46
1594647000|2020-07-13 13:30:00|2.44|2.53|2.41|2.41|71300|2.41
1594733400|2020-07-14 13:30:00|2.48|2.49|2.25|2.36|57900|2.36
1594819800|2020-07-15 13:30:00|2.54|3.47|2.54|2.93|1265200|2.93
1594906200|2020-07-16 13:30:00|2.93|3.14|2.85|3.13|275800|3.13
1594992600|2020-07-17 13:30:00|3.32|3.45|3.11|3.36|427700|3.36