1096464600|2004-09-29 13:30:00|9.49|11.45|9.305|10.575|12136800|10.575
1096551000|2004-09-30 13:30:00|10.54|10.645|10.17|10.375|2241200|10.375
1096637400|2004-10-01 13:30:00|10.325|13.55|10.175|13.15|1518600|13.15
1096896600|2004-10-04 13:30:00|13.355|14.93|12.185|13.35|1791600|13.35
1096983000|2004-10-05 13:30:00|13.25|13.5|12.905|13.215|473400|13.215
1097069400|2004-10-06 13:30:00|13.075|13.94|12.3|13.71|1305400|13.71
1097155800|2004-10-07 13:30:00|13.965|14|12.925|13.3|476200|13.3
1097242200|2004-10-08 13:30:00|13.09|13.445|12.205|12.385|686200|12.385
1097501400|2004-10-11 13:30:00|12.2|12.525|11.75|12.49|583000|12.49
1097587800|2004-10-12 13:30:00|12.165|12.95|11.895|12.625|473200|12.625
1097674200|2004-10-13 13:30:00|12.65|12.875|12|12.25|410000|12.25
1097760600|2004-10-14 13:30:00|12.25|12.485|12|12|286800|12
1097847000|2004-10-15 13:30:00|12|12.48|12|12.25|210200|12.25
1098106200|2004-10-18 13:30:00|12.435|12.745|12.025|12.525|418400|12.525
1098192600|2004-10-19 13:30:00|12.67|14.64|12.58|14.375|1716000|14.375
1098279000|2004-10-20 13:30:00|14.7|15.31|13.67|14.385|1404000|14.385
1098365400|2004-10-21 13:30:00|14.6|15.15|13.85|14.065|491400|14.065
1098451800|2004-10-22 13:30:00|14.175|14.61|13.8|14.32|352200|14.32
1098711000|2004-10-25 13:30:00|14.375|16.445|13.795|16.145|1137000|16.145
1098797400|2004-10-26 13:30:00|16.395|17.025|15.39|16.075|472600|16.075
1098883800|2004-10-27 13:30:00|16.495|16.95|15.405|15.495|914400|15.495
1098970200|2004-10-28 13:30:00|15.975|15.975|13.325|13.865|1161400|13.865
1099056600|2004-10-29 13:30:00|13.97|14.07|12.95|13.45|591600|13.45
1099319400|2004-11-01 14:30:00|13.25|13.995|13.15|13.705|404400|13.705
1099405800|2004-11-02 14:30:00|13.995|14.845|13.7|14.255|653600|14.255
1099492200|2004-11-03 14:30:00|14.8|14.985|13.88|14.13|474000|14.13
1099578600|2004-11-04 14:30:00|14.145|15.75|14.13|15.335|429800|15.335
1099665000|2004-11-05 14:30:00|16.545|16.545|15.63|16.055|822600|16.055
1099924200|2004-11-08 14:30:00|16.68|17.7|16.125|17.7|711600|17.7
1100010600|2004-11-09 14:30:00|17.695|17.7|16.715|17.055|421400|17.055
1100097000|2004-11-10 14:30:00|16.905|18.22|16.905|17.55|553000|17.55
1100183400|2004-11-11 14:30:00|17.255|17.74|17.21|17.605|426400|17.605
1100269800|2004-11-12 14:30:00|17.785|17.785|17|17.055|102000|17.055
1100529000|2004-11-15 14:30:00|17.375|17.74|16.825|17.015|239800|17.015
1100615400|2004-11-16 14:30:00|17.125|17.6|16.25|16.65|411600|16.65
1100701800|2004-11-17 14:30:00|16.82|18.545|15.05|16|969600|16
1100788200|2004-11-18 14:30:00|16.7|16.7|15.135|15.85|340400|15.85
1100874600|2004-11-19 14:30:00|15.93|16.845|15.255|15.475|423000|15.475
1101133800|2004-11-22 14:30:00|16.13|16.13|15.1|16.05|320000|16.05
1101220200|2004-11-23 14:30:00|15.85|17.25|15.55|16.875|457200|16.875
1101306600|2004-11-24 14:30:00|17.235|18.03|17|17.63|317600|17.63
1101479400|2004-11-26 14:30:00|18.095|18.095|17.3|17.5|120400|17.5
1101738600|2004-11-29 14:30:00|17.5|17.85|17.25|17.5|134000|17.5
1101825000|2004-11-30 14:30:00|17.3|18.06|16.925|17.795|263000|17.795
1101911400|2004-12-01 14:30:00|18.75|19.99|18.55|19.7|880800|19.7
1101997800|2004-12-02 14:30:00|19.68|19.8|18.58|19.025|339600|19.025
1102084200|2004-12-03 14:30:00|19.1|19.875|18.775|19|102200|19
1102343400|2004-12-06 14:30:00|19.745|19.755|18.75|19.495|274000|19.495
1102429800|2004-12-07 14:30:00|19.795|20.2|18.43|19|671000|19
1102516200|2004-12-08 14:30:00|19.175|20.295|18.505|20.125|434400|20.125
1102602600|2004-12-09 14:30:00|20.2|21.57|19.76|21.15|699800|21.15
1102689000|2004-12-10 14:30:00|23.345|24.65|22|24.59|6580400|24.59
1102948200|2004-12-13 14:30:00|26.195|27.775|25.585|27.675|5765000|27.675
1103034600|2004-12-14 14:30:00|27.09|27.44|24.385|24.45|4610800|24.45
1103121000|2004-12-15 14:30:00|25.24|25.75|23.675|23.935|3030800|23.935
1103207400|2004-12-16 14:30:00|23.625|25.29|22.75|23.1|2414200|23.1
1103293800|2004-12-17 14:30:00|24.245|25.02|23.61|24.5|2071200|24.5
1103553000|2004-12-20 14:30:00|24.85|25.725|24.25|25.325|1676600|25.325
1103639400|2004-12-21 14:30:00|25.775|26.815|25.325|26.25|1853800|26.25
1103725800|2004-12-22 14:30:00|26.395|26.515|24.755|25.01|1724800|25.01
1103812200|2004-12-23 14:30:00|25.49|25.75|24.925|25.21|681400|25.21
1104157800|2004-12-27 14:30:00|25.5|26.2|24.275|24.43|766600|24.43
1104244200|2004-12-28 14:30:00|24.65|25.455|24.35|25.195|745800|25.195
1104330600|2004-12-29 14:30:00|25.015|25.59|24.925|25.4|697400|25.4
1104417000|2004-12-30 14:30:00|25.355|27.5|24.75|27.325|2988000|27.325
1104503400|2004-12-31 14:30:00|27.685|27.685|25.9|25.985|834400|25.985
1104762600|2005-01-03 14:30:00|25.905|26.75|24.95|25.36|1105000|25.36
1104849000|2005-01-04 14:30:00|25.25|25.835|22.75|24.25|2600600|24.25
1104935400|2005-01-05 14:30:00|24.185|24.53|23.565|24.1|656600|24.1
1105021800|2005-01-06 14:30:00|24.15|24.845|23.75|23.8|555000|23.8
1105108200|2005-01-07 14:30:00|23.595|24.275|23.25|23.74|635600|23.74
1105367400|2005-01-10 14:30:00|23.75|24.065|23.25|23.595|706800|23.595
1105453800|2005-01-11 14:30:00|23.75|24.36|23.285|23.945|572400|23.945
1105540200|2005-01-12 14:30:00|23.55|23.91|20.85|22.525|2262800|22.525
1105626600|2005-01-13 14:30:00|22.4|23.425|21.25|21.66|870200|21.66
1105713000|2005-01-14 14:30:00|21.875|22.49|21.5|21.91|597800|21.91
1106058600|2005-01-18 14:30:00|13.87|14.555|13.3|14.16|14903200|14.16
1106145000|2005-01-19 14:30:00|13.865|14.74|12.75|12.91|4799800|12.91
1106231400|2005-01-20 14:30:00|12.25|12.745|11.9|12.025|2875200|12.025
1106317800|2005-01-21 14:30:00|12.385|12.55|11.91|12.01|1576200|12.01
1106577000|2005-01-24 14:30:00|11.955|12.06|10.275|10.375|3083400|10.375
1106663400|2005-01-25 14:30:00|10.95|11.77|10.11|11.32|4183400|11.32
1106749800|2005-01-26 14:30:00|11.255|11.695|10.915|11.425|1473200|11.425
1106836200|2005-01-27 14:30:00|11.435|11.69|11|11.22|997200|11.22
1106922600|2005-01-28 14:30:00|11.385|11.47|10.98|11.1|717400|11.1
1107181800|2005-01-31 14:30:00|11.275|12.24|11.225|12.1|1576800|12.1
1107268200|2005-02-01 14:30:00|12.375|12.395|11.55|11.67|714200|11.67
1107354600|2005-02-02 14:30:00|11.75|12.975|11.625|12.51|1997000|12.51
1107441000|2005-02-03 14:30:00|12.55|13.625|12.26|13.625|2006000|13.625
1107527400|2005-02-04 14:30:00|14|14.045|13.135|13.655|1557000|13.655
1107786600|2005-02-07 14:30:00|13.75|13.935|12.28|12.465|978200|12.465
1107873000|2005-02-08 14:30:00|11.76|12.545|11.475|12.025|823600|12.025
1107959400|2005-02-09 14:30:00|12.1|12.1|11.245|11.595|499200|11.595
1108045800|2005-02-10 14:30:00|11.375|11.645|11.025|11.11|614000|11.11
1108132200|2005-02-11 14:30:00|11.06|11.49|11.06|11.325|301800|11.325
1108391400|2005-02-14 14:30:00|11.585|11.835|11.295|11.525|233800|11.525
1108477800|2005-02-15 14:30:00|11.575|11.77|10.875|10.935|619600|10.935
1108564200|2005-02-16 14:30:00|10.86|11.095|10.625|10.69|1360000|10.69
1108650600|2005-02-17 14:30:00|10.885|10.885|10.1|10.175|581600|10.175
1108737000|2005-02-18 14:30:00|10.205|11.235|10.205|10.64|688800|10.64
1109082600|2005-02-22 14:30:00|11|11.24|10.615|11.055|756600|11.055
1109169000|2005-02-23 14:30:00|11.13|11.25|10.25|10.4|447000|10.4
1109255400|2005-02-24 14:30:00|10.32|10.46|10.1|10.415|240800|10.415
1109341800|2005-02-25 14:30:00|10.275|10.685|10.275|10.485|216200|10.485
1109601000|2005-02-28 14:30:00|10.745|10.92|10.105|10.14|518600|10.14
1109687400|2005-03-01 14:30:00|10.085|11.825|10.085|11.665|1815800|11.665
1109773800|2005-03-02 14:30:00|11.4|11.55|11.065|11.305|585200|11.305
1109860200|2005-03-03 14:30:00|11.115|11.695|10.615|10.66|580400|10.66
1109946600|2005-03-04 14:30:00|10.71|10.935|10.33|10.4|534400|10.4
1110205800|2005-03-07 14:30:00|10.535|10.94|10.21|10.485|1013200|10.485
1110292200|2005-03-08 14:30:00|10.6|10.875|10.285|10.63|426200|10.63
1110378600|2005-03-09 14:30:00|10.59|10.86|10.21|10.23|368200|10.23
1110465000|2005-03-10 14:30:00|10.205|10.62|9.975|10.09|537800|10.09
1110551400|2005-03-11 14:30:00|10.05|10.315|9.525|9.705|1524200|9.705
1110810600|2005-03-14 14:30:00|9.125|9.6|8.375|8.4|2534000|8.4
1110897000|2005-03-15 14:30:00|8.34|8.545|8.08|8.19|1592000|8.19
1110983400|2005-03-16 14:30:00|8.1|8.4|8.1|8.36|537600|8.36
1111069800|2005-03-17 14:30:00|8.35|8.35|8.155|8.185|232000|8.185
1111156200|2005-03-18 14:30:00|8.125|8.125|7.855|8|443200|8
1111415400|2005-03-21 14:30:00|7.98|7.98|7.45|7.55|725200|7.55
1111501800|2005-03-22 14:30:00|7.5|8.66|7.5|8.36|1545800|8.36
1111588200|2005-03-23 14:30:00|8.42|8.6|7.79|7.9|791800|7.9
1111674600|2005-03-24 14:30:00|8.085|8.245|7.88|7.975|230000|7.975
1112020200|2005-03-28 14:30:00|7.975|8.15|7.785|7.82|356000|7.82
1112106600|2005-03-29 14:30:00|7.92|8.055|7.7|7.715|471200|7.715
1112193000|2005-03-30 14:30:00|7.7|8.725|7.7|8.375|939400|8.375
1112279400|2005-03-31 14:30:00|8.6|8.75|8.47|8.47|880000|8.47
1112365800|2005-04-01 14:30:00|8.75|8.95|8.6|8.63|337600|8.63
1112621400|2005-04-04 13:30:00|8.59|8.82|8.41|8.71|264200|8.71
1112707800|2005-04-05 13:30:00|8.655|9.195|8.655|9.03|378200|9.03
1112794200|2005-04-06 13:30:00|9.25|9.25|8.9|8.995|290200|8.995
1112880600|2005-04-07 13:30:00|9.125|9.125|8.55|8.62|280400|8.62
1112967000|2005-04-08 13:30:00|8.685|8.86|8.685|8.725|152000|8.725
1113226200|2005-04-11 13:30:00|8.65|8.7|8.3|8.56|180000|8.56
1113312600|2005-04-12 13:30:00|8.41|8.58|8.41|8.52|65600|8.52
1113399000|2005-04-13 13:30:00|8.65|8.76|8.45|8.51|80200|8.51
1113485400|2005-04-14 13:30:00|8.425|8.54|8.27|8.3|103800|8.3
1113571800|2005-04-15 13:30:00|8.255|8.43|8.025|8.03|137000|8.03
1113831000|2005-04-18 13:30:00|7.875|8.62|7.875|8.615|362600|8.615
1113917400|2005-04-19 13:30:00|8.67|8.75|8.5|8.645|85600|8.645
1114003800|2005-04-20 13:30:00|8.74|8.74|8.38|8.435|56000|8.435
1114090200|2005-04-21 13:30:00|8.39|8.755|8|8.695|172600|8.695
1114176600|2005-04-22 13:30:00|8.695|8.865|8.585|8.67|113600|8.67
1114435800|2005-04-25 13:30:00|8.5|8.835|8.5|8.75|131400|8.75
1114522200|2005-04-26 13:30:00|8.585|8.645|8.275|8.52|148600|8.52
1114608600|2005-04-27 13:30:00|8.41|8.57|8.41|8.545|88000|8.545
1114695000|2005-04-28 13:30:00|8.425|8.585|8.425|8.55|70200|8.55
1114781400|2005-04-29 13:30:00|8.445|8.755|8.425|8.525|194400|8.525
1115040600|2005-05-02 13:30:00|8.54|8.725|8.52|8.65|92400|8.65
1115127000|2005-05-03 13:30:00|8.74|8.74|8.575|8.715|56600|8.715
1115213400|2005-05-04 13:30:00|8.71|10.575|8.71|10.35|1188800|10.35
1115299800|2005-05-05 13:30:00|10.11|10.61|10.05|10.34|569000|10.34
1115386200|2005-05-06 13:30:00|10.465|10.5|9.975|10.22|197000|10.22
1115645400|2005-05-09 13:30:00|9.325|9.325|7.35|7.35|3774200|7.35
1115731800|2005-05-10 13:30:00|7.5|7.5|6.75|6.9|2422800|6.9
1115818200|2005-05-11 13:30:00|7.03|7.05|6.615|6.705|771000|6.705
1115904600|2005-05-12 13:30:00|6.68|6.85|6.575|6.665|557800|6.665
1115991000|2005-05-13 13:30:00|6.625|6.765|6.55|6.59|460000|6.59
1116250200|2005-05-16 13:30:00|6.545|6.7|6.285|6.355|586400|6.355
1116336600|2005-05-17 13:30:00|6.3|6.36|6.105|6.155|579600|6.155
1116423000|2005-05-18 13:30:00|6.225|6.65|6.155|6.405|715200|6.405
1116509400|2005-05-19 13:30:00|6.515|6.715|6.4|6.58|533000|6.58
1116595800|2005-05-20 13:30:00|6.495|6.645|6.455|6.46|252800|6.46
1116855000|2005-05-23 13:30:00|6.48|6.825|6.48|6.77|622200|6.77
1116941400|2005-05-24 13:30:00|6.775|6.875|6.6|6.64|277800|6.64
1117027800|2005-05-25 13:30:00|6.625|6.665|6.505|6.53|198800|6.53
1117114200|2005-05-26 13:30:00|6.515|6.975|6.515|6.89|455400|6.89
1117200600|2005-05-27 13:30:00|7.245|7.57|7.07|7.24|1727000|7.24
1117546200|2005-05-31 13:30:00|7.415|7.415|6.975|6.995|441800|6.995
1117632600|2005-06-01 13:30:00|7.06|7.235|6.89|6.955|477000|6.955
1117719000|2005-06-02 13:30:00|6.965|7.145|6.88|7|327000|7
1117805400|2005-06-03 13:30:00|7|7.115|6.95|6.995|304600|6.995
1118064600|2005-06-06 13:30:00|6.95|7.05|6.8|6.905|257400|6.905
1118151000|2005-06-07 13:30:00|6.975|7.2|6.825|6.86|311800|6.86
1118237400|2005-06-08 13:30:00|6.86|6.98|6.6|6.6|212000|6.6
1118323800|2005-06-09 13:30:00|6.655|6.86|6.65|6.805|161000|6.805
1118410200|2005-06-10 13:30:00|6.875|6.875|6.59|6.805|123400|6.805
1118669400|2005-06-13 13:30:00|6.635|6.875|6.565|6.665|248800|6.665
1118755800|2005-06-14 13:30:00|6.625|6.75|6.58|6.58|144400|6.58
1118842200|2005-06-15 13:30:00|6.575|6.715|6.495|6.595|177200|6.595
1118928600|2005-06-16 13:30:00|6.645|6.645|6.555|6.6|104400|6.6
1119015000|2005-06-17 13:30:00|6.575|6.65|6.575|6.615|192000|6.615
1119274200|2005-06-20 13:30:00|6.645|6.665|6.525|6.57|207800|6.57
1119360600|2005-06-21 13:30:00|6.535|6.675|6.525|6.545|390000|6.545
1119447000|2005-06-22 13:30:00|6.505|6.6|6.355|6.375|324000|6.375
1119533400|2005-06-23 13:30:00|6.375|6.495|6.315|6.34|489200|6.34
1119619800|2005-06-24 13:30:00|6.37|6.425|6.26|6.35|184200|6.35
1119879000|2005-06-27 13:30:00|6.365|6.89|6.26|6.53|737400|6.53
1119965400|2005-06-28 13:30:00|6.525|6.65|6.38|6.445|299800|6.445
1120051800|2005-06-29 13:30:00|6.32|6.565|6.32|6.35|195800|6.35
1120138200|2005-06-30 13:30:00|6.5|6.625|6.35|6.35|277200|6.35
1120224600|2005-07-01 13:30:00|6.375|6.57|6.3|6.38|149400|6.38
1120570200|2005-07-05 13:30:00|6.35|6.6|6.28|6.5|112800|6.5
1120656600|2005-07-06 13:30:00|6.325|6.65|6.32|6.59|113000|6.59
1120743000|2005-07-07 13:30:00|6.435|6.59|6.41|6.49|126600|6.49
1120829400|2005-07-08 13:30:00|6.485|6.55|6.4|6.495|319600|6.495
1121088600|2005-07-11 13:30:00|6.43|6.8|6.43|6.695|568200|6.695
1121175000|2005-07-12 13:30:00|6.635|6.94|6.635|6.865|351000|6.865
1121261400|2005-07-13 13:30:00|6.805|6.87|6.7|6.77|212400|6.77
1121347800|2005-07-14 13:30:00|6.82|6.82|6.71|6.735|140000|6.735
1121434200|2005-07-15 13:30:00|6.75|6.755|6.65|6.715|275800|6.715
1121693400|2005-07-18 13:30:00|6.775|6.775|6.645|6.67|185200|6.67
1121779800|2005-07-19 13:30:00|6.685|6.79|6.675|6.73|157200|6.73
1121866200|2005-07-20 13:30:00|6.705|7.145|6.68|7.02|397000|7.02
1121952600|2005-07-21 13:30:00|7|7.6|7|7.115|1105600|7.115
1122039000|2005-07-22 13:30:00|7.25|7.25|6.76|7|259800|7
1122298200|2005-07-25 13:30:00|7.055|7.15|7|7.08|127600|7.08
1122384600|2005-07-26 13:30:00|7.09|7.12|6.85|6.85|120400|6.85
1122471000|2005-07-27 13:30:00|6.835|7.015|6.765|6.765|138600|6.765
1122557400|2005-07-28 13:30:00|6.75|6.905|6.665|6.785|99600|6.785
1122643800|2005-07-29 13:30:00|6.79|6.935|6.63|6.77|86200|6.77
1122903000|2005-08-01 13:30:00|6.75|6.95|6.75|6.84|149800|6.84
1122989400|2005-08-02 13:30:00|6.81|6.985|6.81|6.91|661800|6.91
1123075800|2005-08-03 13:30:00|7.245|7.295|7|7.15|913400|7.15
1123162200|2005-08-04 13:30:00|6.725|6.75|6.125|6.165|1676000|6.165
1123248600|2005-08-05 13:30:00|6.215|6.42|6.175|6.4|726800|6.4
1123507800|2005-08-08 13:30:00|6.415|6.615|6.36|6.58|314400|6.58
1123594200|2005-08-09 13:30:00|6.635|6.75|6.58|6.695|268400|6.695
1123680600|2005-08-10 13:30:00|6.655|6.71|6.645|6.65|207200|6.65
1123767000|2005-08-11 13:30:00|6.63|6.875|6.63|6.76|342200|6.76
1123853400|2005-08-12 13:30:00|6.71|6.875|6.66|6.815|154400|6.815
1124112600|2005-08-15 13:30:00|6.775|6.935|6.755|6.925|219000|6.925
1124199000|2005-08-16 13:30:00|6.9|7.1|6.875|7|279600|7
1124285400|2005-08-17 13:30:00|7|7.1|6.95|7.055|403600|7.055
1124371800|2005-08-18 13:30:00|7.02|7.15|6.975|7.08|199600|7.08
1124458200|2005-08-19 13:30:00|7.11|7.2|7.11|7.165|187000|7.165
1124717400|2005-08-22 13:30:00|7.065|7.175|6.955|7.005|368200|7.005
1124803800|2005-08-23 13:30:00|7|7.125|7|7.1|236400|7.1
1124890200|2005-08-24 13:30:00|7.05|7.175|7.05|7.125|233400|7.125
1124976600|2005-08-25 13:30:00|7.105|7.35|7.1|7.315|361400|7.315
1125063000|2005-08-26 13:30:00|7.25|7.5|7.24|7.45|321000|7.45
1125322200|2005-08-29 13:30:00|7.485|7.55|7.375|7.495|231000|7.495
1125408600|2005-08-30 13:30:00|7.475|7.51|7.46|7.46|237000|7.46
1125495000|2005-08-31 13:30:00|7.465|7.675|7.4|7.555|569400|7.555
1125581400|2005-09-01 13:30:00|7.525|7.94|7.525|7.87|351400|7.87
1125667800|2005-09-02 13:30:00|7.875|7.95|7.795|7.925|200200|7.925
1126013400|2005-09-06 13:30:00|7.955|7.955|7.655|7.75|137000|7.75
1126099800|2005-09-07 13:30:00|7.75|7.75|7.275|7.435|221400|7.435
1126186200|2005-09-08 13:30:00|7.395|7.395|7.19|7.255|127000|7.255
1126272600|2005-09-09 13:30:00|7.26|7.6|7.005|7.545|259200|7.545
1126531800|2005-09-12 13:30:00|7.51|7.855|7.25|7.58|376000|7.58
1126618200|2005-09-13 13:30:00|7.505|7.505|7.21|7.215|259000|7.215
1126704600|2005-09-14 13:30:00|7.215|7.455|7.05|7.08|208600|7.08
1126791000|2005-09-15 13:30:00|7.085|7.15|7|7.1|175600|7.1
1126877400|2005-09-16 13:30:00|7.1|7.1|6.79|6.815|266400|6.815
1127136600|2005-09-19 13:30:00|6.89|6.89|6.6|6.735|174800|6.735
1127223000|2005-09-20 13:30:00|6.875|6.875|6.705|6.81|108000|6.81
1127309400|2005-09-21 13:30:00|6.775|6.8|6.685|6.69|56400|6.69
1127395800|2005-09-22 13:30:00|6.67|6.715|6.54|6.59|126800|6.59
1127482200|2005-09-23 13:30:00|6.5|6.825|6.5|6.6|92600|6.6
1127741400|2005-09-26 13:30:00|6.6|6.865|6.575|6.65|51400|6.65
1127827800|2005-09-27 13:30:00|6.65|6.995|6.65|6.69|99400|6.69
1127914200|2005-09-28 13:30:00|6.67|6.865|6.655|6.655|56200|6.655
1128000600|2005-09-29 13:30:00|6.63|6.675|6.5|6.5|141400|6.5
1128087000|2005-09-30 13:30:00|6.55|6.605|6.5|6.575|106400|6.575
1128346200|2005-10-03 13:30:00|6.56|6.725|6.525|6.53|51600|6.53
1128432600|2005-10-04 13:30:00|6.485|6.875|6.39|6.6|187400|6.6
1128519000|2005-10-05 13:30:00|6.585|6.61|6.4|6.435|115600|6.435
1128605400|2005-10-06 13:30:00|6.725|6.725|6.29|6.35|116400|6.35
1128691800|2005-10-07 13:30:00|6.33|6.4|6.255|6.3|286800|6.3
1128951000|2005-10-10 13:30:00|6.25|6.375|6.205|6.25|114400|6.25
1129037400|2005-10-11 13:30:00|6.21|6.31|6.18|6.225|86800|6.225
1129123800|2005-10-12 13:30:00|6.19|6.21|5.4|5.415|571200|5.415
1129210200|2005-10-13 13:30:00|5.455|5.5|4.855|5.335|936000|5.335
1129296600|2005-10-14 13:30:00|5.4|5.75|5.355|5.75|603600|5.75
1129555800|2005-10-17 13:30:00|5.74|5.795|5.59|5.65|62800|5.65
1129642200|2005-10-18 13:30:00|5.65|5.67|5.455|5.63|295200|5.63
1129728600|2005-10-19 13:30:00|5.49|5.62|5.46|5.54|57000|5.54
1129815000|2005-10-20 13:30:00|5.615|5.62|5.475|5.53|107800|5.53
1129901400|2005-10-21 13:30:00|5.53|5.905|5.51|5.75|92800|5.75
1130160600|2005-10-24 13:30:00|5.765|6.12|5.765|6.105|149800|6.105
1130247000|2005-10-25 13:30:00|6.025|6.185|5.96|6.185|179800|6.185
1130333400|2005-10-26 13:30:00|6.19|6.25|6.155|6.25|147400|6.25
1130419800|2005-10-27 13:30:00|6.225|6.325|6.16|6.31|242400|6.31
1130506200|2005-10-28 13:30:00|6.31|6.37|6.265|6.285|251200|6.285
1130769000|2005-10-31 14:30:00|6.305|6.43|6.25|6.425|159600|6.425
1130855400|2005-11-01 14:30:00|6.38|6.6|6.38|6.44|180000|6.44
1130941800|2005-11-02 14:30:00|6.475|6.52|6.395|6.485|27800|6.485
1131028200|2005-11-03 14:30:00|6.5|6.525|6.185|6.33|165200|6.33
1131114600|2005-11-04 14:30:00|6.325|6.325|6.125|6.25|166200|6.25
1131373800|2005-11-07 14:30:00|6.23|6.27|6|6.065|202000|6.065
1131460200|2005-11-08 14:30:00|6.25|6.55|6.16|6.525|519400|6.525
1131546600|2005-11-09 14:30:00|6.515|6.65|6.49|6.525|271200|6.525
1131633000|2005-11-10 14:30:00|6.535|6.555|6.415|6.445|153200|6.445
1131719400|2005-11-11 14:30:00|6.385|6.5|6.375|6.465|222800|6.465
1131978600|2005-11-14 14:30:00|6.435|6.64|6.435|6.58|141000|6.58
1132065000|2005-11-15 14:30:00|6.5|6.575|6.455|6.51|189600|6.51
1132151400|2005-11-16 14:30:00|6.475|6.58|6.425|6.51|106400|6.51
1132237800|2005-11-17 14:30:00|6.475|6.58|6.375|6.535|68800|6.535
1132324200|2005-11-18 14:30:00|6.52|6.7|6.51|6.625|180400|6.625
1132583400|2005-11-21 14:30:00|6.625|6.945|6.625|6.86|264400|6.86
1132669800|2005-11-22 14:30:00|6.81|6.97|6.79|6.8|153200|6.8
1132756200|2005-11-23 14:30:00|6.775|6.775|6.7|6.72|125800|6.72
1132929000|2005-11-25 14:30:00|6.78|6.8|6.625|6.725|52000|6.725
1133188200|2005-11-28 14:30:00|6.7|6.75|6.665|6.7|63000|6.7
1133274600|2005-11-29 14:30:00|6.75|6.765|6.575|6.715|61000|6.715
1133361000|2005-11-30 14:30:00|6.685|6.7|6.575|6.625|61200|6.625
1133447400|2005-12-01 14:30:00|6.62|6.685|6.6|6.675|113000|6.675
1133533800|2005-12-02 14:30:00|6.65|7|6.6|6.945|382400|6.945
1133793000|2005-12-05 14:30:00|6.865|6.95|6.815|6.84|143200|6.84
1133879400|2005-12-06 14:30:00|6.83|6.865|6.68|6.835|151400|6.835
1133965800|2005-12-07 14:30:00|6.755|6.935|6.75|6.905|114000|6.905
1134052200|2005-12-08 14:30:00|6.925|6.935|6.795|6.875|81200|6.875
1134138600|2005-12-09 14:30:00|6.81|6.875|6.61|6.675|260600|6.675
1134397800|2005-12-12 14:30:00|6.615|6.875|6.58|6.835|203800|6.835
1134484200|2005-12-13 14:30:00|6.8|7.1|6.8|6.97|165600|6.97
1134570600|2005-12-14 14:30:00|6.945|7.195|6.945|7.125|136200|7.125
1134657000|2005-12-15 14:30:00|7.035|7.44|6.92|7.24|298200|7.24
1134743400|2005-12-16 14:30:00|7.225|7.44|7.215|7.405|215600|7.405
1135002600|2005-12-19 14:30:00|7.27|7.475|7.225|7.465|259800|7.465
1135089000|2005-12-20 14:30:00|7.425|7.5|7.31|7.465|313600|7.465
1135175400|2005-12-21 14:30:00|7.36|7.8|7.275|7.735|430200|7.735
1135261800|2005-12-22 14:30:00|7.655|7.75|7.5|7.64|216000|7.64
1135348200|2005-12-23 14:30:00|7.565|7.675|7.3|7.475|110200|7.475
1135693800|2005-12-27 14:30:00|7.385|7.5|6.97|7.37|1123000|7.37
1135780200|2005-12-28 14:30:00|7.2|7.4|7.2|7.375|202200|7.375
1135866600|2005-12-29 14:30:00|7.325|7.37|7.225|7.3|188600|7.3
1135953000|2005-12-30 14:30:00|7.225|7.35|7.225|7.35|91400|7.35
1136298600|2006-01-03 14:30:00|7.35|7.565|7.3|7.475|156800|7.475
1136385000|2006-01-04 14:30:00|7.455|7.5|7.335|7.395|127000|7.395
1136471400|2006-01-05 14:30:00|7.47|8.425|7.38|8.075|541800|8.075
1136557800|2006-01-06 14:30:00|8.065|8.56|8.065|8.54|615400|8.54
1136817000|2006-01-09 14:30:00|8.54|9.19|8.36|8.95|591200|8.95
1136903400|2006-01-10 14:30:00|8.68|8.995|8.55|8.93|150200|8.93
1136989800|2006-01-11 14:30:00|8.89|9|8.735|8.975|87400|8.975
1137076200|2006-01-12 14:30:00|8.99|8.99|8.685|8.74|124200|8.74
1137162600|2006-01-13 14:30:00|8.775|8.935|8.69|8.905|115000|8.905
1137508200|2006-01-17 14:30:00|8.94|9.45|8.77|9.155|330600|9.155
1137594600|2006-01-18 14:30:00|8.94|9.09|8.94|9.005|210200|9.005
1137681000|2006-01-19 14:30:00|9.04|9.155|9.01|9.03|223800|9.03
1137767400|2006-01-20 14:30:00|8.995|8.995|8.85|8.86|95400|8.86
1138026600|2006-01-23 14:30:00|8.81|8.94|8.75|8.94|205600|8.94
1138113000|2006-01-24 14:30:00|8.855|8.87|8.74|8.77|84200|8.77
1138199400|2006-01-25 14:30:00|8.75|8.75|8.31|8.45|158600|8.45
1138285800|2006-01-26 14:30:00|8.6|8.925|8.515|8.66|172800|8.66
1138372200|2006-01-27 14:30:00|8.63|8.66|8.33|8.41|87800|8.41
1138631400|2006-01-30 14:30:00|8.37|8.515|8.155|8.25|30200|8.25
1138717800|2006-01-31 14:30:00|8.255|8.385|8.255|8.295|26400|8.295
1138804200|2006-02-01 14:30:00|8.315|8.955|8.315|8.8|128000|8.8
1138890600|2006-02-02 14:30:00|8.95|9.745|8.815|9.295|342000|9.295
1138977000|2006-02-03 14:30:00|9.365|9.365|8.95|9.05|84600|9.05
1139236200|2006-02-06 14:30:00|9.005|9.005|8.5|8.58|57800|8.58
1139322600|2006-02-07 14:30:00|8.56|8.96|8.5|8.605|47000|8.605
1139409000|2006-02-08 14:30:00|8.75|8.75|8.375|8.41|73400|8.41
1139495400|2006-02-09 14:30:00|8.325|8.88|8.3|8.56|96000|8.56
1139581800|2006-02-10 14:30:00|8.56|8.56|8.26|8.34|62800|8.34
1139841000|2006-02-13 14:30:00|8.335|8.59|8.335|8.39|16400|8.39
1139927400|2006-02-14 14:30:00|8.34|8.58|8.16|8.5|54000|8.5
1140013800|2006-02-15 14:30:00|8.5|8.505|8.21|8.27|52800|8.27
1140100200|2006-02-16 14:30:00|8.24|8.27|8|8.005|177400|8.005
1140186600|2006-02-17 14:30:00|8.005|8.13|7.96|8.03|47800|8.03
1140532200|2006-02-21 14:30:00|8.045|8.47|8|8.235|25200|8.235
1140618600|2006-02-22 14:30:00|8.315|8.5|8.24|8.435|81200|8.435
1140705000|2006-02-23 14:30:00|8.455|8.495|8.375|8.375|36000|8.375
1140791400|2006-02-24 14:30:00|8.455|9.64|8.455|9.345|934800|9.345
1141050600|2006-02-27 14:30:00|9.24|9.65|8.85|9.405|644000|9.405
1141137000|2006-02-28 14:30:00|9.25|9.25|7.95|7.95|847000|7.95
1141223400|2006-03-01 14:30:00|8|8.25|7.625|7.765|474800|7.765
1141309800|2006-03-02 14:30:00|7.99|8.165|7.75|7.995|132000|7.995
1141396200|2006-03-03 14:30:00|7.855|8|7.755|7.81|53800|7.81
1141655400|2006-03-06 14:30:00|7.93|7.975|7.56|7.665|73600|7.665
1141741800|2006-03-07 14:30:00|7.625|7.625|7.2|7.31|200200|7.31
1141828200|2006-03-08 14:30:00|7.26|7.295|7.25|7.255|78800|7.255
1141914600|2006-03-09 14:30:00|7.275|7.48|7.275|7.41|70200|7.41
1142001000|2006-03-10 14:30:00|7.4|7.615|7.4|7.61|25200|7.61
1142260200|2006-03-13 14:30:00|7.555|7.68|7.26|7.33|59200|7.33
1142346600|2006-03-14 14:30:00|7.305|7.49|7.25|7.305|84400|7.305
1142433000|2006-03-15 14:30:00|7.28|7.55|7.255|7.305|93000|7.305
1142519400|2006-03-16 14:30:00|7.32|7.495|7.26|7.26|90800|7.26
1142605800|2006-03-17 14:30:00|7.25|7.465|7.25|7.305|99000|7.305
1142865000|2006-03-20 14:30:00|7.27|7.48|7.27|7.43|15600|7.43
1142951400|2006-03-21 14:30:00|7.4|7.85|7.305|7.63|76200|7.63
1143037800|2006-03-22 14:30:00|7.55|7.85|7.475|7.475|73200|7.475
1143124200|2006-03-23 14:30:00|7.575|7.64|7.475|7.51|31800|7.51
1143210600|2006-03-24 14:30:00|7.375|7.65|7.375|7.575|63400|7.575
1143469800|2006-03-27 14:30:00|7.505|7.73|7.48|7.73|71000|7.73
1143556200|2006-03-28 14:30:00|7.66|7.83|7.605|7.605|46200|7.605
1143642600|2006-03-29 14:30:00|7.605|7.605|7.455|7.475|113400|7.475
1143729000|2006-03-30 14:30:00|7.6|7.9|7.41|7.645|237200|7.645
1143815400|2006-03-31 14:30:00|7.645|7.975|7.61|7.7|308200|7.7
1144071000|2006-04-03 13:30:00|7.75|8.5|7.75|8.365|402400|8.365
1144157400|2006-04-04 13:30:00|8.315|9|8.315|8.855|348600|8.855
1144243800|2006-04-05 13:30:00|9.405|10.05|9.05|9.215|1300200|9.215
1144330200|2006-04-06 13:30:00|9.445|9.925|9.355|9.885|694000|9.885
1144416600|2006-04-07 13:30:00|10|10.07|9.63|9.885|344200|9.885
1144675800|2006-04-10 13:30:00|9.875|9.875|9.255|9.555|333600|9.555
1144762200|2006-04-11 13:30:00|9.26|9.525|9.19|9.28|138200|9.28
1144848600|2006-04-12 13:30:00|9.45|9.64|9.25|9.365|135400|9.365
1144935000|2006-04-13 13:30:00|9.34|9.675|9.34|9.54|261200|9.54
1145280600|2006-04-17 13:30:00|9.55|11.08|9.545|10.765|1677200|10.765
1145367000|2006-04-18 13:30:00|10.8|11.5|10.8|11.485|1304000|11.485
1145453400|2006-04-19 13:30:00|11.66|11.75|11.09|11.25|738200|11.25
1145539800|2006-04-20 13:30:00|11.38|11.43|11.05|11.215|131000|11.215
1145626200|2006-04-21 13:30:00|11.42|11.42|10.905|11.245|253600|11.245
1145885400|2006-04-24 13:30:00|11.27|11.27|11|11.105|114000|11.105
1145971800|2006-04-25 13:30:00|11.065|11.125|10.5|10.84|262000|10.84
1146058200|2006-04-26 13:30:00|10.825|10.945|10.67|10.815|113400|10.815
1146144600|2006-04-27 13:30:00|10.9|12.235|10.6|12.095|1064200|12.095
1146231000|2006-04-28 13:30:00|12.2|12.8|12.12|12.59|898200|12.59
1146490200|2006-05-01 13:30:00|12.765|13.09|11.905|12.025|559600|12.025
1146576600|2006-05-02 13:30:00|12.19|12.265|11.935|12.1|105200|12.1
1146663000|2006-05-03 13:30:00|12.04|12.07|11.77|11.84|185400|11.84
1146749400|2006-05-04 13:30:00|12.02|12.485|11.82|12.16|209200|12.16
1146835800|2006-05-05 13:30:00|12.285|12.8|12|12.43|287600|12.43
1147095000|2006-05-08 13:30:00|12.5|12.875|12.105|12.415|223800|12.415
1147181400|2006-05-09 13:30:00|12.475|12.87|11.825|11.86|390800|11.86
1147267800|2006-05-10 13:30:00|11.875|12.4|11.86|12.155|429600|12.155
1147354200|2006-05-11 13:30:00|12.74|13.25|12.42|12.675|1276400|12.675
1147440600|2006-05-12 13:30:00|13.64|13.95|12.69|13.575|2661200|13.575
1147699800|2006-05-15 13:30:00|13.97|15.095|13.08|14.895|2667600|14.895
1147786200|2006-05-16 13:30:00|15.055|15.95|14.2|15.59|1496800|15.59
1147872600|2006-05-17 13:30:00|15.745|15.745|14.025|14.28|1164800|14.28
1147959000|2006-05-18 13:30:00|14.23|14.975|13.13|13.55|1030800|13.55
1148045400|2006-05-19 13:30:00|13.505|14.35|13.005|14.35|985800|14.35
1148304600|2006-05-22 13:30:00|14.39|14.39|12.525|13.53|1015600|13.53
1148391000|2006-05-23 13:30:00|13.445|14.395|13.245|13.545|697000|13.545
1148477400|2006-05-24 13:30:00|13.5|13.85|12.58|12.9|673800|12.9
1148563800|2006-05-25 13:30:00|13.1|13.75|13.085|13.675|569400|13.675
1148650200|2006-05-26 13:30:00|13.84|14.34|13.55|13.715|592000|13.715
1148995800|2006-05-30 13:30:00|13.8|14.29|13.74|14.015|539600|14.015
1149082200|2006-05-31 13:30:00|14.05|14.105|13.33|13.68|435400|13.68
1149168600|2006-06-01 13:30:00|13.78|13.8|13.31|13.79|341600|13.79
1149255000|2006-06-02 13:30:00|14|14.25|13.375|13.6|586400|13.6
1149514200|2006-06-05 13:30:00|13.38|13.765|13|13.45|382800|13.45
1149600600|2006-06-06 13:30:00|13.4|13.48|12.15|12.5|915800|12.5
1149687000|2006-06-07 13:30:00|12.405|13.22|12.405|13.085|545800|13.085
1149773400|2006-06-08 13:30:00|12.825|12.845|11.375|12.04|816000|12.04
1149859800|2006-06-09 13:30:00|12.1|12.7|11.79|11.875|341000|11.875
1150119000|2006-06-12 13:30:00|11.85|12.06|11.41|11.41|345400|11.41
1150205400|2006-06-13 13:30:00|11.26|11.26|9.71|9.88|829400|9.88
1150291800|2006-06-14 13:30:00|9.55|10.405|9.375|10.275|423200|10.275
1150378200|2006-06-15 13:30:00|10.375|11.375|10.28|11.27|628800|11.27
1150464600|2006-06-16 13:30:00|11.125|11.25|10.66|10.85|263200|10.85
1150723800|2006-06-19 13:30:00|10.765|10.925|9.92|10.025|461600|10.025
1150810200|2006-06-20 13:30:00|9.95|10.825|9.915|10.605|634200|10.605
1150896600|2006-06-21 13:30:00|10.49|10.745|10.27|10.425|452400|10.425
1150983000|2006-06-22 13:30:00|10.355|10.445|10.025|10.145|145800|10.145
1151069400|2006-06-23 13:30:00|10.22|10.61|9.9|10.275|251600|10.275
1151328600|2006-06-26 13:30:00|10.015|10.61|10.015|10.195|289800|10.195
1151415000|2006-06-27 13:30:00|10.25|10.345|10.005|10.025|229800|10.025
1151501400|2006-06-28 13:30:00|10|10|9.83|9.905|163200|9.905
1151587800|2006-06-29 13:30:00|9.985|10.595|9.895|10.545|478600|10.545
1151674200|2006-06-30 13:30:00|10.72|11.4|10.625|10.865|571200|10.865
1151933400|2006-07-03 13:30:00|11.035|11.075|10.85|10.975|255200|10.975
1152106200|2006-07-05 13:30:00|10.975|11.195|10.75|11.165|411200|11.165
1152192600|2006-07-06 13:30:00|11|11.895|11|11.715|569000|11.715
1152279000|2006-07-07 13:30:00|11.75|11.775|10.46|10.55|589800|10.55
1152538200|2006-07-10 13:30:00|10.56|10.805|9.625|9.89|524200|9.89
1152624600|2006-07-11 13:30:00|9.69|10.175|9.69|9.95|266400|9.95
1152711000|2006-07-12 13:30:00|9.99|10.47|9.99|10.21|234600|10.21
1152797400|2006-07-13 13:30:00|10.08|10.08|9.55|9.7|407800|9.7
1152883800|2006-07-14 13:30:00|9.555|9.785|9.525|9.65|316400|9.65
1153143000|2006-07-17 13:30:00|9.56|10.035|9.55|9.55|250000|9.55
1153229400|2006-07-18 13:30:00|9.6|9.925|9.6|9.73|285000|9.73
1153315800|2006-07-19 13:30:00|9.85|10.7|9.845|10.575|341800|10.575
1153402200|2006-07-20 13:30:00|10.65|10.65|9.93|9.95|243800|9.95
1153488600|2006-07-21 13:30:00|9.9|10.04|9.66|9.82|138800|9.82
1153747800|2006-07-24 13:30:00|9.9|10.45|9.81|10.45|190200|10.45
1153834200|2006-07-25 13:30:00|10.34|10.58|10.055|10.325|179200|10.325
1153920600|2006-07-26 13:30:00|10.18|10.38|10|10.145|217000|10.145
1154007000|2006-07-27 13:30:00|10.11|10.185|9.72|9.83|219400|9.83
1154093400|2006-07-28 13:30:00|9.9|10.22|9.9|9.95|319600|9.95
1154352600|2006-07-31 13:30:00|10.465|10.955|10.33|10.43|545000|10.43
1154439000|2006-08-01 13:30:00|10.645|10.645|10.08|10.115|289400|10.115
1154525400|2006-08-02 13:30:00|10.09|10.475|10.04|10.32|149400|10.32
1154611800|2006-08-03 13:30:00|10.35|10.43|10.125|10.24|193000|10.24
1154698200|2006-08-04 13:30:00|10.09|10.73|10.01|10.375|294000|10.375
1154957400|2006-08-07 13:30:00|10.5|10.89|10.27|10.495|545800|10.495
1155043800|2006-08-08 13:30:00|8.6|8.6|7.64|7.775|2781400|7.775
1155130200|2006-08-09 13:30:00|7.85|7.995|7.075|7.305|1829600|7.305
1155216600|2006-08-10 13:30:00|7.33|7.33|6.78|7.055|706600|7.055
1155303000|2006-08-11 13:30:00|7.025|7.37|6.83|7.19|526000|7.19
1155562200|2006-08-14 13:30:00|7.24|7.245|6.875|6.925|475800|6.925
1155648600|2006-08-15 13:30:00|6.95|7.195|6.95|7.12|299800|7.12
1155735000|2006-08-16 13:30:00|7.245|7.25|6.905|7.225|301800|7.225
1155821400|2006-08-17 13:30:00|7.27|7.32|7.135|7.315|225800|7.315
1155907800|2006-08-18 13:30:00|7.35|7.365|7.2|7.26|145200|7.26
1156167000|2006-08-21 13:30:00|7.2|7.4|7.2|7.295|196800|7.295
1156253400|2006-08-22 13:30:00|7.295|7.74|7.275|7.7|296200|7.7
1156339800|2006-08-23 13:30:00|7.745|7.89|7.47|7.795|343800|7.795
1156426200|2006-08-24 13:30:00|7.9|7.9|7.505|7.645|263400|7.645
1156512600|2006-08-25 13:30:00|7.645|7.66|7.505|7.52|102200|7.52
1156771800|2006-08-28 13:30:00|7.52|7.835|7.52|7.57|168600|7.57
1156858200|2006-08-29 13:30:00|7.655|7.735|7.475|7.51|242400|7.51
1156944600|2006-08-30 13:30:00|7.55|7.55|7.26|7.4|410600|7.4
1157031000|2006-08-31 13:30:00|7.49|7.49|7.3|7.355|253000|7.355
1157117400|2006-09-01 13:30:00|7.33|7.405|7.275|7.375|196000|7.375
1157463000|2006-09-05 13:30:00|7.465|7.475|7.33|7.4|318600|7.4
1157549400|2006-09-06 13:30:00|7.325|7.455|7.15|7.2|405200|7.2
1157635800|2006-09-07 13:30:00|7.21|7.25|7.125|7.14|312800|7.14
1157722200|2006-09-08 13:30:00|7.125|7.26|7.06|7.115|285200|7.115
1157981400|2006-09-11 13:30:00|7.05|7.125|7.05|7.085|329000|7.085
1158067800|2006-09-12 13:30:00|7.115|7.31|7.085|7.195|358000|7.195
1158154200|2006-09-13 13:30:00|7.245|7.305|7.135|7.15|350200|7.15
1158240600|2006-09-14 13:30:00|7.2|7.2|7.045|7.165|210000|7.165
1158327000|2006-09-15 13:30:00|7.2|7.525|7.2|7.445|669600|7.445
1158586200|2006-09-18 13:30:00|7.57|7.57|7.285|7.385|260000|7.385
1158672600|2006-09-19 13:30:00|7.355|7.38|7.135|7.175|205600|7.175
1158759000|2006-09-20 13:30:00|7.245|7.26|7.04|7.055|386400|7.055
1158845400|2006-09-21 13:30:00|7.25|7.42|7.15|7.25|741000|7.25
1158931800|2006-09-22 13:30:00|7.29|7.345|7.055|7.205|198000|7.205
1159191000|2006-09-25 13:30:00|7.185|7.19|7.005|7.015|300000|7.015
1159277400|2006-09-26 13:30:00|7.05|7.09|6.83|6.92|358800|6.92
1159363800|2006-09-27 13:30:00|7|7|6.675|6.725|439800|6.725
1159450200|2006-09-28 13:30:00|6.675|6.89|6.6|6.755|398800|6.755
1159536600|2006-09-29 13:30:00|6.715|6.83|6.66|6.69|334000|6.69
1159795800|2006-10-02 13:30:00|6.69|6.7|6.54|6.555|145800|6.555
1159882200|2006-10-03 13:30:00|6.565|6.775|6.53|6.635|295800|6.635
1159968600|2006-10-04 13:30:00|6.64|6.71|6.6|6.695|356000|6.695
1160055000|2006-10-05 13:30:00|6.75|6.755|6.63|6.695|190800|6.695
1160141400|2006-10-06 13:30:00|6.675|6.735|6.6|6.68|260200|6.68
1160400600|2006-10-09 13:30:00|6.7|6.705|6.675|6.695|188400|6.695
1160487000|2006-10-10 13:30:00|6.7|6.735|6.59|6.67|258600|6.67
1160573400|2006-10-11 13:30:00|6.625|6.725|6.575|6.65|274600|6.65
1160659800|2006-10-12 13:30:00|6.71|6.71|6.61|6.625|184000|6.625
1160746200|2006-10-13 13:30:00|6.63|6.64|6.505|6.54|259400|6.54
1161005400|2006-10-16 13:30:00|6.5|6.51|6.375|6.41|438000|6.41
1161091800|2006-10-17 13:30:00|6.41|6.595|6.41|6.595|288000|6.595
1161178200|2006-10-18 13:30:00|6.56|6.765|6.555|6.575|335400|6.575
1161264600|2006-10-19 13:30:00|6.585|6.71|6.555|6.62|92200|6.62
1161351000|2006-10-20 13:30:00|6.65|6.655|6.525|6.575|117000|6.575
1161610200|2006-10-23 13:30:00|6.595|6.605|6.525|6.54|76600|6.54
1161696600|2006-10-24 13:30:00|6.555|6.595|6.475|6.49|142000|6.49
1161783000|2006-10-25 13:30:00|6.53|6.53|6.475|6.495|66800|6.495
1161869400|2006-10-26 13:30:00|6.505|6.545|6.35|6.39|546000|6.39
1161955800|2006-10-27 13:30:00|6.4|6.56|6.4|6.54|391400|6.54
1162218600|2006-10-30 14:30:00|6.625|6.79|6.55|6.61|615600|6.61
1162305000|2006-10-31 14:30:00|6.61|6.88|6.61|6.665|577600|6.665
1162391400|2006-11-01 14:30:00|6.7|6.75|6.6|6.625|175800|6.625
1162477800|2006-11-02 14:30:00|6.625|6.65|6.6|6.625|190000|6.625
1162564200|2006-11-03 14:30:00|6.625|6.85|6.5|6.805|559800|6.805
1162823400|2006-11-06 14:30:00|6.875|7.285|6.83|7.185|538800|7.185
1162909800|2006-11-07 14:30:00|7.25|7.35|7.08|7.115|396400|7.115
1162996200|2006-11-08 14:30:00|7.095|7.165|6.95|7.155|323800|7.155
1163082600|2006-11-09 14:30:00|7.205|7.375|7.16|7.255|1037800|7.255
1163169000|2006-11-10 14:30:00|7.465|7.595|6.805|7.285|1378400|7.285
1163428200|2006-11-13 14:30:00|7.37|7.96|7.325|7.8|1364400|7.8
1163514600|2006-11-14 14:30:00|7.83|7.865|7.54|7.815|533200|7.815
1163601000|2006-11-15 14:30:00|7.79|8.09|7.68|8.05|595200|8.05
1163687400|2006-11-16 14:30:00|8.16|8.25|7.92|7.99|536400|7.99
1163773800|2006-11-17 14:30:00|8.035|8.075|7.94|7.98|325800|7.98
1164033000|2006-11-20 14:30:00|8.04|8.045|7.93|7.99|461600|7.99
1164119400|2006-11-21 14:30:00|8.05|8.535|8.01|8.51|902200|8.51
1164205800|2006-11-22 14:30:00|8.6|8.725|8.51|8.695|649800|8.695
1164378600|2006-11-24 14:30:00|8.565|8.765|8.555|8.75|290200|8.75
1164637800|2006-11-27 14:30:00|8.775|8.85|8.25|8.465|738200|8.465
1164724200|2006-11-28 14:30:00|8.4|8.45|8.065|8.44|467000|8.44
1164810600|2006-11-29 14:30:00|8.48|8.75|8.48|8.645|442800|8.645
1164897000|2006-11-30 14:30:00|8.69|8.915|8.655|8.75|382800|8.75
1164983400|2006-12-01 14:30:00|8.79|8.9|8.505|8.635|441200|8.635
1165242600|2006-12-04 14:30:00|8.64|8.94|8.64|8.735|276800|8.735
1165329000|2006-12-05 14:30:00|8.76|8.85|8.555|8.835|288800|8.835
1165415400|2006-12-06 14:30:00|8.85|9.22|8.73|9.19|447000|9.19
1165501800|2006-12-07 14:30:00|9.225|9.23|8.88|8.97|296200|8.97
1165588200|2006-12-08 14:30:00|8.895|8.96|8.75|8.89|233200|8.89
1165847400|2006-12-11 14:30:00|8.845|8.89|8.715|8.77|275000|8.77
1165933800|2006-12-12 14:30:00|8.775|8.84|8.11|8.305|693600|8.305
1166020200|2006-12-13 14:30:00|8.25|8.475|8.025|8.065|296000|8.065
1166106600|2006-12-14 14:30:00|8.06|8.335|8.05|8.07|260000|8.07
1166193000|2006-12-15 14:30:00|8.05|8.145|7.935|8.02|209200|8.02
1166452200|2006-12-18 14:30:00|8.085|8.3|8.02|8.065|225600|8.065
1166538600|2006-12-19 14:30:00|8.06|8.48|8.015|8.245|230000|8.245
1166625000|2006-12-20 14:30:00|8.26|8.42|8.14|8.28|230400|8.28
1166711400|2006-12-21 14:30:00|8.28|8.355|8.215|8.28|189000|8.28
1166797800|2006-12-22 14:30:00|8.245|8.305|8.16|8.285|194600|8.285
1167143400|2006-12-26 14:30:00|8.25|8.625|8.22|8.535|348600|8.535
1167229800|2006-12-27 14:30:00|8.595|8.62|8.39|8.6|148000|8.6
1167316200|2006-12-28 14:30:00|8.6|8.62|8.335|8.575|234200|8.575
1167402600|2006-12-29 14:30:00|8.615|8.655|8.465|8.535|246200|8.535
1167834600|2007-01-03 14:30:00|8.645|8.85|8.525|8.69|214600|8.69
1167921000|2007-01-04 14:30:00|8.675|8.675|8.5|8.585|113400|8.585
1168007400|2007-01-05 14:30:00|8.59|8.67|8.525|8.63|414400|8.63
1168266600|2007-01-08 14:30:00|8.63|8.65|8.415|8.555|209600|8.555
1168353000|2007-01-09 14:30:00|8.475|8.575|8.18|8.25|217400|8.25
1168439400|2007-01-10 14:30:00|8.385|8.44|8.25|8.385|103600|8.385
1168525800|2007-01-11 14:30:00|8.405|8.565|8.405|8.565|66400|8.565
1168612200|2007-01-12 14:30:00|8.51|8.63|8.405|8.515|56200|8.515
1168957800|2007-01-16 14:30:00|8.275|8.685|8.255|8.395|263200|8.395
1169044200|2007-01-17 14:30:00|8.4|8.46|8.25|8.425|142400|8.425
1169130600|2007-01-18 14:30:00|8.475|8.475|7.97|8.145|364600|8.145
1169217000|2007-01-19 14:30:00|8.1|8.21|7.9|8.05|239200|8.05
1169476200|2007-01-22 14:30:00|8.005|8.14|7.575|7.9|541600|7.9
1169562600|2007-01-23 14:30:00|7.925|8.15|7.925|8.06|179400|8.06
1169649000|2007-01-24 14:30:00|8.05|8.1|8.025|8.1|66000|8.1
1169735400|2007-01-25 14:30:00|8.09|8.475|8.05|8.22|228600|8.22
1169821800|2007-01-26 14:30:00|8.24|8.3|8.215|8.28|95800|8.28
1170081000|2007-01-29 14:30:00|8.275|8.325|8.135|8.255|162400|8.255
1170167400|2007-01-30 14:30:00|8.065|8.46|8.065|8.435|66600|8.435
1170253800|2007-01-31 14:30:00|8.29|8.55|8.23|8.49|222800|8.49
1170340200|2007-02-01 14:30:00|8.5|8.69|8.435|8.58|202200|8.58
1170426600|2007-02-02 14:30:00|8.625|8.75|8.625|8.665|135800|8.665
1170685800|2007-02-05 14:30:00|8.665|8.7|8.5|8.66|125800|8.66
1170772200|2007-02-06 14:30:00|8.66|8.675|8.5|8.65|128800|8.65
1170858600|2007-02-07 14:30:00|8.625|8.72|8.585|8.7|135400|8.7
1170945000|2007-02-08 14:30:00|8.7|8.745|8.5|8.72|220800|8.72
1171031400|2007-02-09 14:30:00|8.75|8.925|8.75|8.875|222400|8.875
1171290600|2007-02-12 14:30:00|8.865|8.91|8.725|8.75|230200|8.75
1171377000|2007-02-13 14:30:00|8.75|8.9|8.75|8.755|190000|8.755
1171463400|2007-02-14 14:30:00|8.75|9|8.75|8.89|264000|8.89
1171549800|2007-02-15 14:30:00|8.89|9|8.775|8.935|215000|8.935
1171636200|2007-02-16 14:30:00|8.99|9|8.75|8.895|173000|8.895
1171981800|2007-02-20 14:30:00|8.895|9.195|8.895|8.96|278800|8.96
1172068200|2007-02-21 14:30:00|8.975|9.125|8.87|9.005|97600|9.005
1172154600|2007-02-22 14:30:00|8.995|9.01|8.71|8.785|112400|8.785
1172241000|2007-02-23 14:30:00|8.78|8.9|8.75|8.895|99800|8.895
1172500200|2007-02-26 14:30:00|8.925|8.925|8.79|8.875|78200|8.875
1172586600|2007-02-27 14:30:00|8.5|8.665|7.78|8|785000|8
1172673000|2007-02-28 14:30:00|7.97|8.125|7.85|8.125|353800|8.125
1172759400|2007-03-01 14:30:00|7.99|8.245|7.625|8.015|749200|8.015
1172845800|2007-03-02 14:30:00|7.88|8.105|7.6|7.685|342000|7.685
1173105000|2007-03-05 14:30:00|7.595|7.595|7.235|7.265|376600|7.265
1173191400|2007-03-06 14:30:00|7.405|7.53|7.405|7.485|185800|7.485
1173277800|2007-03-07 14:30:00|7.49|7.805|7.375|7.535|229600|7.535
1173364200|2007-03-08 14:30:00|7.6|7.67|7.47|7.48|99200|7.48
1173450600|2007-03-09 14:30:00|7.495|7.7|7.405|7.45|118600|7.45
1173706200|2007-03-12 13:30:00|7.48|7.555|7.35|7.485|79600|7.485
1173792600|2007-03-13 13:30:00|7.49|7.555|7.195|7.195|97600|7.195
1173879000|2007-03-14 13:30:00|7.185|7.345|7.01|7.155|150200|7.155
1173965400|2007-03-15 13:30:00|8.065|8.735|7.94|8.455|1109400|8.455
1174051800|2007-03-16 13:30:00|8.6|8.625|8.195|8.29|278200|8.29
1174311000|2007-03-19 13:30:00|8.27|8.44|8.27|8.375|111400|8.375
1174397400|2007-03-20 13:30:00|8.45|8.45|8.11|8.235|140400|8.235
1174483800|2007-03-21 13:30:00|8.25|8.25|7.95|8.25|162200|8.25
1174570200|2007-03-22 13:30:00|8.215|8.25|8.105|8.225|79600|8.225
1174656600|2007-03-23 13:30:00|8.16|8.45|8.16|8.45|155600|8.45
1174915800|2007-03-26 13:30:00|8.39|8.495|8.33|8.445|93200|8.445
1175002200|2007-03-27 13:30:00|8.49|8.495|8.315|8.4|73000|8.4
1175088600|2007-03-28 13:30:00|8.4|8.4|8.205|8.24|63400|8.24
1175175000|2007-03-29 13:30:00|8.325|8.45|7.945|8.18|136400|8.18
1175261400|2007-03-30 13:30:00|8.215|8.335|8.005|8.11|241600|8.11
1175520600|2007-04-02 13:30:00|8.005|8.11|7.76|7.895|139600|7.895
1175607000|2007-04-03 13:30:00|7.975|7.995|7.835|7.96|75600|7.96
1175693400|2007-04-04 13:30:00|7.995|8.21|7.965|8.1|102800|8.1
1175779800|2007-04-05 13:30:00|8.055|8.095|8|8.05|23400|8.05
1176125400|2007-04-09 13:30:00|8.05|8.13|8|8.01|93800|8.01
1176211800|2007-04-10 13:30:00|8|8.225|7.92|8.17|49800|8.17
1176298200|2007-04-11 13:30:00|8.165|8.31|8.02|8.31|98800|8.31
1176384600|2007-04-12 13:30:00|8.31|8.86|8.255|8.725|372000|8.725
1176471000|2007-04-13 13:30:00|8.79|8.875|8.555|8.705|138000|8.705
1176730200|2007-04-16 13:30:00|8.7|9.02|8.545|8.795|193000|8.795
1176816600|2007-04-17 13:30:00|8.815|8.905|8.38|8.6|143400|8.6
1176903000|2007-04-18 13:30:00|8.705|8.705|8.365|8.425|60600|8.425
1176989400|2007-04-19 13:30:00|8.425|8.52|8.245|8.305|108000|8.305
1177075800|2007-04-20 13:30:00|8.365|8.495|8.135|8.24|142600|8.24
1177335000|2007-04-23 13:30:00|8.24|8.375|8.135|8.2|83800|8.2
1177421400|2007-04-24 13:30:00|8.145|8.23|8.035|8.12|81800|8.12
1177507800|2007-04-25 13:30:00|8.195|8.39|8.03|8.155|90000|8.155
1177594200|2007-04-26 13:30:00|8.175|8.275|8.095|8.145|49600|8.145
1177680600|2007-04-27 13:30:00|8.195|8.325|8.15|8.245|98400|8.245
1177939800|2007-04-30 13:30:00|8.125|8.28|8.025|8.05|78200|8.05
1178026200|2007-05-01 13:30:00|8.02|8.15|8|8.055|80400|8.055
1178112600|2007-05-02 13:30:00|8.11|8.195|7.95|8.085|44000|8.085
1178199000|2007-05-03 13:30:00|8.145|8.56|8.065|8.485|194200|8.485
1178285400|2007-05-04 13:30:00|8.555|8.7|8.335|8.425|86400|8.425
1178544600|2007-05-07 13:30:00|8.48|8.49|8.185|8.35|117000|8.35
1178631000|2007-05-08 13:30:00|8.25|8.635|8.115|8.545|121600|8.545
1178717400|2007-05-09 13:30:00|8.535|8.625|8.38|8.52|128200|8.52
1178803800|2007-05-10 13:30:00|8.425|8.725|8.335|8.645|300800|8.645
1178890200|2007-05-11 13:30:00|9.56|9.645|8.945|9.15|923800|9.15
1179149400|2007-05-14 13:30:00|9.4|9.695|9.245|9.525|670600|9.525
1179235800|2007-05-15 13:30:00|9.52|9.7|9.325|9.45|491200|9.45
1179322200|2007-05-16 13:30:00|9.48|9.575|9.18|9.355|205600|9.355
1179408600|2007-05-17 13:30:00|9.32|9.41|9.135|9.145|98000|9.145
1179495000|2007-05-18 13:30:00|9.22|9.275|8.965|9.135|188400|9.135
1179754200|2007-05-21 13:30:00|9.045|9.5|9.045|9.495|235600|9.495
1179840600|2007-05-22 13:30:00|9.685|9.72|9.225|9.31|149800|9.31
1179927000|2007-05-23 13:30:00|9.165|9.425|8.81|8.995|223200|8.995
1180013400|2007-05-24 13:30:00|8.945|8.985|8.615|8.77|148600|8.77
1180099800|2007-05-25 13:30:00|8.83|9.075|8.715|8.935|158200|8.935
1180445400|2007-05-29 13:30:00|8.9|9.145|8.87|9.1|72400|9.1
1180531800|2007-05-30 13:30:00|8.94|9.115|8.745|9.05|82600|9.05
1180618200|2007-05-31 13:30:00|9.075|9.24|9.07|9.23|113200|9.23
1180704600|2007-06-01 13:30:00|9.25|9.25|9.085|9.21|73200|9.21
1180963800|2007-06-04 13:30:00|9.165|9.165|8.92|8.975|89000|8.975
1181050200|2007-06-05 13:30:00|8.96|9.065|8.755|8.8|116800|8.8
1181136600|2007-06-06 13:30:00|8.86|8.865|8.69|8.815|93000|8.815
1181223000|2007-06-07 13:30:00|8.76|8.895|8.375|8.485|125400|8.485
1181309400|2007-06-08 13:30:00|8.44|8.625|8.385|8.59|80400|8.59
1181568600|2007-06-11 13:30:00|8.505|8.675|8.405|8.615|84200|8.615
1181655000|2007-06-12 13:30:00|8.54|8.8|8.43|8.61|82600|8.61
1181741400|2007-06-13 13:30:00|8.605|8.775|8.605|8.765|124200|8.765
1181827800|2007-06-14 13:30:00|8.8|8.905|8.745|8.875|99200|8.875
1181914200|2007-06-15 13:30:00|8.9|9.025|8.8|8.95|109400|8.95
1182173400|2007-06-18 13:30:00|8.885|8.965|8.8|8.905|56800|8.905
1182259800|2007-06-19 13:30:00|8.845|9.165|8.845|9.11|128400|9.11
1182346200|2007-06-20 13:30:00|9.095|9.095|8.97|8.995|67400|8.995
1182432600|2007-06-21 13:30:00|8.945|9.055|8.8|9.005|98400|9.005
1182519000|2007-06-22 13:30:00|8.96|9.105|8.935|9.05|92200|9.05
1182778200|2007-06-25 13:30:00|9.015|9.47|8.995|9.33|130200|9.33
1182864600|2007-06-26 13:30:00|9.325|9.36|9.035|9.205|47200|9.205
1182951000|2007-06-27 13:30:00|9.14|9.19|9|9.17|55800|9.17
1183037400|2007-06-28 13:30:00|9.12|9.225|9.075|9.075|35400|9.075
1183123800|2007-06-29 13:30:00|9.125|9.575|9.125|9.505|214000|9.505
1183383000|2007-07-02 13:30:00|9.5|9.995|9.5|9.85|189000|9.85
1183469400|2007-07-03 13:30:00|9.94|10.45|9.725|10.45|128600|10.45
1183642200|2007-07-05 13:30:00|10.49|10.49|10|10.25|132000|10.25
1183728600|2007-07-06 13:30:00|10.305|10.335|10.07|10.155|63000|10.155
1183987800|2007-07-09 13:30:00|10.08|10.155|9.755|10|58000|10
1184074200|2007-07-10 13:30:00|9.895|10.045|9.85|9.885|40400|9.885
1184160600|2007-07-11 13:30:00|9.915|9.97|9.83|9.925|49800|9.925
1184247000|2007-07-12 13:30:00|10.035|10.485|10|10.375|104000|10.375
1184333400|2007-07-13 13:30:00|10.27|10.365|10.04|10.24|65000|10.24
1184592600|2007-07-16 13:30:00|10.165|10.215|9.77|9.85|68200|9.85
1184679000|2007-07-17 13:30:00|9.9|10.195|9.82|10.075|59200|10.075
1184765400|2007-07-18 13:30:00|9.635|9.67|9.025|9.595|230200|9.595
1184851800|2007-07-19 13:30:00|9.69|9.705|9.26|9.655|44200|9.655
1184938200|2007-07-20 13:30:00|9.685|9.695|9.375|9.675|43200|9.675
1185197400|2007-07-23 13:30:00|9.725|9.725|9.525|9.72|54400|9.72
1185283800|2007-07-24 13:30:00|9.61|9.885|9.4|9.68|56400|9.68
1185370200|2007-07-25 13:30:00|9.695|9.7|9.315|9.515|61800|9.515
1185456600|2007-07-26 13:30:00|9.4|9.685|9|9.29|173000|9.29
1185543000|2007-07-27 13:30:00|9.475|9.475|9.11|9.175|53800|9.175
1185802200|2007-07-30 13:30:00|9.175|9.325|8.98|9.165|182200|9.165
1185888600|2007-07-31 13:30:00|9.185|9.29|9.09|9.23|76400|9.23
1185975000|2007-08-01 13:30:00|9.225|9.48|9.095|9.205|114000|9.205
1186061400|2007-08-02 13:30:00|9.28|9.29|9.1|9.14|54000|9.14
1186147800|2007-08-03 13:30:00|9.09|9.335|9.025|9.05|88600|9.05
1186407000|2007-08-06 13:30:00|9.04|9.14|8.675|8.975|122000|8.975
1186493400|2007-08-07 13:30:00|9.065|9.47|8.825|9.355|63000|9.355
1186579800|2007-08-08 13:30:00|9.4|9.95|9.4|9.95|180000|9.95
1186666200|2007-08-09 13:30:00|9.99|9.99|9.26|9.655|306400|9.655
1186752600|2007-08-10 13:30:00|9.15|9.2|8.545|8.625|371400|8.625
1187011800|2007-08-13 13:30:00|8.65|8.67|8.05|8.255|466200|8.255
1187098200|2007-08-14 13:30:00|8.315|8.46|8.155|8.21|293600|8.21
1187184600|2007-08-15 13:30:00|8.24|8.48|8.2|8.38|152000|8.38
1187271000|2007-08-16 13:30:00|8.31|8.75|8|8.415|203800|8.415
1187357400|2007-08-17 13:30:00|8.53|8.96|8.36|8.77|144000|8.77
1187616600|2007-08-20 13:30:00|8.845|8.99|8.575|8.82|53600|8.82
1187703000|2007-08-21 13:30:00|8.755|8.95|8.7|8.95|51000|8.95
1187789400|2007-08-22 13:30:00|8.855|9.1|8.79|8.92|84400|8.92
1187875800|2007-08-23 13:30:00|8.97|8.98|8.78|8.905|37200|8.905
1187962200|2007-08-24 13:30:00|8.6|9.04|8.6|8.995|46400|8.995
1188221400|2007-08-27 13:30:00|8.915|9.08|8.605|8.82|107600|8.82
1188307800|2007-08-28 13:30:00|8.75|8.75|8.435|8.515|89400|8.515
1188394200|2007-08-29 13:30:00|8.49|8.645|8.27|8.55|109800|8.55
1188480600|2007-08-30 13:30:00|8.5|8.585|8.31|8.53|67600|8.53
1188567000|2007-08-31 13:30:00|8.55|8.99|8.44|8.57|59800|8.57
1188912600|2007-09-04 13:30:00|8.46|8.57|8.375|8.5|51400|8.5
1188999000|2007-09-05 13:30:00|8.405|8.555|8.225|8.55|48400|8.55
1189085400|2007-09-06 13:30:00|8.525|8.55|8.4|8.455|89000|8.455
1189171800|2007-09-07 13:30:00|8.25|8.355|7.795|8.075|370800|8.075
1189431000|2007-09-10 13:30:00|8.15|8.15|7.78|8.005|128000|8.005
1189517400|2007-09-11 13:30:00|7.925|8.02|7.78|7.9|79400|7.9
1189603800|2007-09-12 13:30:00|7.875|8.105|7.87|7.995|82000|7.995
1189690200|2007-09-13 13:30:00|7.965|8.06|7.95|8.03|86600|8.03
1189776600|2007-09-14 13:30:00|7.94|8.09|7.94|7.985|72600|7.985
1190035800|2007-09-17 13:30:00|8|8.005|7.775|7.94|87000|7.94
1190122200|2007-09-18 13:30:00|7.98|8.1|7.95|7.995|151200|7.995
1190208600|2007-09-19 13:30:00|8.025|8.625|7.91|8.55|347400|8.55
1190295000|2007-09-20 13:30:00|8.465|8.84|8.27|8.78|100800|8.78
1190381400|2007-09-21 13:30:00|8.915|8.995|8.365|8.8|85400|8.8
1190640600|2007-09-24 13:30:00|8.905|9|8.63|8.7|57000|8.7
1190727000|2007-09-25 13:30:00|8.545|8.725|8.545|8.715|32000|8.715
1190813400|2007-09-26 13:30:00|8.6|9.995|8.6|9.875|508600|9.875
1190899800|2007-09-27 13:30:00|9.93|10.15|9.64|10.07|373400|10.07
1190986200|2007-09-28 13:30:00|9.995|10.25|9.68|9.68|199000|9.68
1191245400|2007-10-01 13:30:00|9.685|10.45|9.58|10.315|435400|10.315
1191331800|2007-10-02 13:30:00|10.43|10.5|9.955|10.16|123800|10.16
1191418200|2007-10-03 13:30:00|10.205|10.47|9.955|10.225|115000|10.225
1191504600|2007-10-04 13:30:00|10.245|10.375|9.945|9.995|77200|9.995
1191591000|2007-10-05 13:30:00|10.005|10.44|9.88|10.4|124200|10.4
1191850200|2007-10-08 13:30:00|10.475|10.855|10.135|10.365|195400|10.365
1191936600|2007-10-09 13:30:00|10.47|10.785|10.025|10.29|99400|10.29
1192023000|2007-10-10 13:30:00|10.25|10.625|10.05|10.425|64600|10.425
1192109400|2007-10-11 13:30:00|10.4|11.05|10.14|11.03|316600|11.03
1192195800|2007-10-12 13:30:00|10.515|11|10.345|11|126400|11
1192455000|2007-10-15 13:30:00|10.95|10.95|10.19|10.225|216200|10.225
1192541400|2007-10-16 13:30:00|10.215|10.645|10.075|10.16|71800|10.16
1192627800|2007-10-17 13:30:00|10.015|10.5|10.015|10.175|98400|10.175
1192714200|2007-10-18 13:30:00|10.245|10.74|10.215|10.56|163600|10.56
1192800600|2007-10-19 13:30:00|10.53|11|10.5|10.95|230400|10.95
1193059800|2007-10-22 13:30:00|10.88|11.125|10.5|11|147200|11
1193146200|2007-10-23 13:30:00|11.225|12|10.995|11.455|204800|11.455
1193232600|2007-10-24 13:30:00|11.54|11.725|10.115|10.815|289200|10.815
1193319000|2007-10-25 13:30:00|10.535|10.965|10.365|10.74|136400|10.74
1193405400|2007-10-26 13:30:00|10.77|10.985|10.545|10.915|72200|10.915
1193664600|2007-10-29 13:30:00|11|11.16|10.87|10.92|267800|10.92
1193751000|2007-10-30 13:30:00|10.9|11|10.755|10.95|48800|10.95
1193837400|2007-10-31 13:30:00|10.88|11.24|10.67|11.145|143800|11.145
1193923800|2007-11-01 13:30:00|10.92|11.245|10.68|10.95|138200|10.95
1194010200|2007-11-02 13:30:00|10.85|11.29|10.645|11.16|100000|11.16
1194273000|2007-11-05 14:30:00|11.05|11.16|10.555|10.915|108400|10.915
1194359400|2007-11-06 14:30:00|10.515|11|10.475|10.86|82000|10.86
1194445800|2007-11-07 14:30:00|10.405|10.89|10.35|10.695|89400|10.695
1194532200|2007-11-08 14:30:00|10.89|11.225|10.605|11.12|146000|11.12
1194618600|2007-11-09 14:30:00|11.1|11.1|10.675|11.005|116400|11.005
1194877800|2007-11-12 14:30:00|11.1|11.63|10.815|11.09|212400|11.09
1194964200|2007-11-13 14:30:00|12.405|12.72|10.275|10.54|710200|10.54
1195050600|2007-11-14 14:30:00|10.55|11.075|10.34|10.525|237000|10.525
1195137000|2007-11-15 14:30:00|10.29|10.935|9.525|9.81|374000|9.81
1195223400|2007-11-16 14:30:00|9.645|9.75|9.445|9.6|123600|9.6
1195482600|2007-11-19 14:30:00|9.665|9.665|8.845|8.845|197600|8.845
1195569000|2007-11-20 14:30:00|9.055|9.69|8.795|9.32|204400|9.32
1195655400|2007-11-21 14:30:00|9.1|9.47|8.815|9.22|161800|9.22
1195828200|2007-11-23 14:30:00|9.125|9.22|8.855|9.085|33000|9.085
1196087400|2007-11-26 14:30:00|9|9.35|9|9.175|54000|9.175
1196173800|2007-11-27 14:30:00|9.04|9.25|8.935|9.23|97000|9.23
1196260200|2007-11-28 14:30:00|9.225|9.875|9.22|9.85|87000|9.85
1196346600|2007-11-29 14:30:00|10.15|10.25|9.71|9.77|159800|9.77
1196433000|2007-11-30 14:30:00|10.065|10.25|9.75|10.24|101000|10.24
1196692200|2007-12-03 14:30:00|10.04|10.04|9.605|9.71|59600|9.71
1196778600|2007-12-04 14:30:00|9.545|9.765|9.52|9.64|41400|9.64
1196865000|2007-12-05 14:30:00|9.57|10.08|9.5|9.96|70000|9.96
1196951400|2007-12-06 14:30:00|9.955|10|9.725|10|36800|10
1197037800|2007-12-07 14:30:00|9.64|9.86|9.5|9.86|37400|9.86
1197297000|2007-12-10 14:30:00|9.75|9.95|9.75|9.9|55400|9.9
1197383400|2007-12-11 14:30:00|9.81|9.935|9.25|9.595|174400|9.595
1197469800|2007-12-12 14:30:00|9.41|9.745|9.28|9.54|47200|9.54
1197556200|2007-12-13 14:30:00|9.41|9.41|8.98|9.115|100200|9.115
1197642600|2007-12-14 14:30:00|9.045|9.475|9.045|9.3|78200|9.3
1197901800|2007-12-17 14:30:00|9.125|9.2|9.08|9.125|81400|9.125
1197988200|2007-12-18 14:30:00|9.125|9.585|9.125|9.41|45600|9.41
1198074600|2007-12-19 14:30:00|9.415|9.485|9.24|9.485|26200|9.485
1198161000|2007-12-20 14:30:00|9.425|9.64|9.26|9.525|41400|9.525
1198247400|2007-12-21 14:30:00|9.46|9.625|9.125|9.425|46200|9.425
1198506600|2007-12-24 14:30:00|9.27|9.63|9.23|9.63|30200|9.63
1198679400|2007-12-26 14:30:00|9.625|9.72|9.285|9.72|25000|9.72
1198765800|2007-12-27 14:30:00|9.545|9.68|9.315|9.37|47600|9.37
1198852200|2007-12-28 14:30:00|9.47|9.47|8.855|8.98|94800|8.98
1199111400|2007-12-31 14:30:00|8.95|9.045|8.89|9.01|30400|9.01
1199284200|2008-01-02 14:30:00|9.01|9.23|9.01|9.125|57200|9.125
1199370600|2008-01-03 14:30:00|9.24|9.24|8.93|9.1|87000|9.1
1199457000|2008-01-04 14:30:00|9.78|9.78|8.965|9.005|104000|9.005
1199716200|2008-01-07 14:30:00|9.125|9.15|8.9|9.15|95400|9.15
1199802600|2008-01-08 14:30:00|9.175|9.375|8.69|8.735|44600|8.735
1199889000|2008-01-09 14:30:00|8.81|8.895|8.39|8.605|72800|8.605
1199975400|2008-01-10 14:30:00|8.45|8.87|8.375|8.87|29600|8.87
1200061800|2008-01-11 14:30:00|8.86|8.86|8.565|8.67|98200|8.67
1200321000|2008-01-14 14:30:00|8.75|8.95|8.665|8.91|42400|8.91
1200407400|2008-01-15 14:30:00|8.795|8.85|8.395|8.6|101800|8.6
1200493800|2008-01-16 14:30:00|8.565|9.03|8.27|8.825|74800|8.825
1200580200|2008-01-17 14:30:00|8.515|8.52|8.175|8.18|44200|8.18
1200666600|2008-01-18 14:30:00|9.1|9.1|8.66|8.69|103800|8.69
1201012200|2008-01-22 14:30:00|8.4|8.41|8.025|8.21|102000|8.21
1201098600|2008-01-23 14:30:00|8.075|8.375|8.05|8.285|70600|8.285
1201185000|2008-01-24 14:30:00|8.29|9|8.29|8.99|49800|8.99
1201271400|2008-01-25 14:30:00|9|9.41|8.965|9.1|131800|9.1
1201530600|2008-01-28 14:30:00|8.64|9.025|8.625|9.015|104200|9.015
1201617000|2008-01-29 14:30:00|8.975|9.125|8.95|9.075|60200|9.075
1201703400|2008-01-30 14:30:00|8.71|9.225|8.71|9.185|155600|9.185
1201789800|2008-01-31 14:30:00|8.975|9.06|8.68|8.89|37200|8.89
1201876200|2008-02-01 14:30:00|8.975|9.215|8.97|9.19|42000|9.19
1202135400|2008-02-04 14:30:00|9.05|9.625|8.73|9.5|80800|9.5
1202221800|2008-02-05 14:30:00|9.5|9.5|8.85|8.85|36400|8.85
1202308200|2008-02-06 14:30:00|8.905|9.15|8.85|8.96|67200|8.96
1202394600|2008-02-07 14:30:00|8.8|9|8.775|8.915|31400|8.915
1202481000|2008-02-08 14:30:00|8.955|9.22|8.755|9|77800|9
1202740200|2008-02-11 14:30:00|8.925|9.11|8.89|8.965|47800|8.965
1202826600|2008-02-12 14:30:00|8.825|9.05|8.76|8.76|76000|8.76
1202913000|2008-02-13 14:30:00|8.775|9.035|8.73|8.955|28600|8.955
1202999400|2008-02-14 14:30:00|9.105|9.305|8.975|9.155|41800|9.155
1203085800|2008-02-15 14:30:00|9.26|9.26|9.04|9.08|45000|9.08
1203431400|2008-02-19 14:30:00|9.38|9.485|9.235|9.325|31800|9.325
1203517800|2008-02-20 14:30:00|9.135|9.5|9.135|9.37|54400|9.37
1203604200|2008-02-21 14:30:00|9.4|9.4|9.18|9.3|78800|9.3
1203690600|2008-02-22 14:30:00|9.27|9.315|9.145|9.21|13800|9.21
1203949800|2008-02-25 14:30:00|9.32|9.32|8.905|8.905|24400|8.905
1204036200|2008-02-26 14:30:00|8.925|9.3|8.92|9.245|49600|9.245
1204122600|2008-02-27 14:30:00|9.185|9.195|9.035|9.125|33200|9.125
1204209000|2008-02-28 14:30:00|9.29|9.295|8.975|9.145|42800|9.145
1204295400|2008-02-29 14:30:00|9.12|9.125|8.755|9.075|83800|9.075
1204554600|2008-03-03 14:30:00|8.815|9.305|8.815|9.2|70400|9.2
1204641000|2008-03-04 14:30:00|8.945|8.945|8.005|8.48|201200|8.48
1204727400|2008-03-05 14:30:00|8.365|8.59|8.365|8.515|103600|8.515
1204813800|2008-03-06 14:30:00|8.41|8.425|8.25|8.31|63000|8.31
1204900200|2008-03-07 14:30:00|8.165|8.58|8.165|8.495|247800|8.495
1205155800|2008-03-10 13:30:00|8.35|8.62|8.35|8.55|288600|8.55
1205242200|2008-03-11 13:30:00|8.51|8.885|8.51|8.835|187400|8.835
1205328600|2008-03-12 13:30:00|8.745|9.365|8.68|9.305|463000|9.305
1205415000|2008-03-13 13:30:00|9.005|9.83|9.005|9.65|364600|9.65
1205501400|2008-03-14 13:30:00|9.565|9.6|8.995|8.995|72200|8.995
1205760600|2008-03-17 13:30:00|8.565|8.99|8.53|8.755|146600|8.755
1205847000|2008-03-18 13:30:00|8.97|8.97|8.72|8.735|173400|8.735
1205933400|2008-03-19 13:30:00|8.75|8.85|8.415|8.415|43600|8.415
1206019800|2008-03-20 13:30:00|8.425|8.76|8.425|8.75|115200|8.75
1206365400|2008-03-24 13:30:00|8.75|8.995|8.505|8.775|60000|8.775
1206451800|2008-03-25 13:30:00|8.83|8.83|8.74|8.755|136200|8.755
1206538200|2008-03-26 13:30:00|8.75|8.75|8.525|8.55|16000|8.55
1206624600|2008-03-27 13:30:00|8.645|8.725|8.47|8.47|20600|8.47
1206711000|2008-03-28 13:30:00|8.46|8.625|8.46|8.48|10800|8.48
1206970200|2008-03-31 13:30:00|8.505|8.67|8.105|8.125|65200|8.125
1207056600|2008-04-01 13:30:00|8.135|8.645|8.135|8.56|60200|8.56
1207143000|2008-04-02 13:30:00|8.655|8.86|8.6|8.605|30600|8.605
1207229400|2008-04-03 13:30:00|8.545|8.64|8.425|8.565|38000|8.565
1207315800|2008-04-04 13:30:00|8.575|8.74|8.575|8.635|15400|8.635
1207575000|2008-04-07 13:30:00|8.71|8.73|8.58|8.635|13800|8.635
1207661400|2008-04-08 13:30:00|8.615|8.695|8.525|8.57|25000|8.57
1207747800|2008-04-09 13:30:00|8.505|8.59|8.275|8.33|36200|8.33
1207834200|2008-04-10 13:30:00|8.33|8.585|8.33|8.49|30400|8.49
1207920600|2008-04-11 13:30:00|8.415|8.505|8.22|8.265|25600|8.265
1208179800|2008-04-14 13:30:00|8.24|8.455|8.235|8.42|37000|8.42
1208266200|2008-04-15 13:30:00|8.49|8.57|8.475|8.495|20400|8.495
1208352600|2008-04-16 13:30:00|8.54|8.635|8.54|8.595|36400|8.595
1208439000|2008-04-17 13:30:00|8.595|8.855|8.55|8.755|49600|8.755
1208525400|2008-04-18 13:30:00|8.95|8.95|8.75|8.75|38800|8.75
1208784600|2008-04-21 13:30:00|8.75|8.92|8.735|8.77|37000|8.77
1208871000|2008-04-22 13:30:00|8.735|8.91|8.705|8.72|48000|8.72
1208957400|2008-04-23 13:30:00|8.705|8.795|8.685|8.785|29600|8.785
1209043800|2008-04-24 13:30:00|8.845|9|8.745|8.875|60000|8.875
1209130200|2008-04-25 13:30:00|8.955|9|8.815|8.975|37000|8.975
1209389400|2008-04-28 13:30:00|8.985|9|8.865|8.95|40200|8.95
1209475800|2008-04-29 13:30:00|8.945|9|8.86|8.975|17000|8.975
1209562200|2008-04-30 13:30:00|8.935|9.21|8.92|9.2|30000|9.2
1209648600|2008-05-01 13:30:00|9.095|9.095|8.98|9|44000|9
1209735000|2008-05-02 13:30:00|8.945|9.08|8.945|9|72600|9
1209994200|2008-05-05 13:30:00|9.095|9.11|9.01|9.11|45600|9.11
1210080600|2008-05-06 13:30:00|9.185|9.185|8.995|9.005|45000|9.005
1210167000|2008-05-07 13:30:00|8.975|9.065|8.96|8.97|50800|8.97
1210253400|2008-05-08 13:30:00|8.99|9.015|8.97|8.99|37600|8.99
1210339800|2008-05-09 13:30:00|8.93|9|8.93|8.995|34200|8.995
1210599000|2008-05-12 13:30:00|9|9.05|8.97|9.02|129200|9.02
1210685400|2008-05-13 13:30:00|9.025|9.055|8.97|9.05|121000|9.05
1210771800|2008-05-14 13:30:00|9.56|9.75|9|9.075|158800|9.075
1210858200|2008-05-15 13:30:00|9.015|9.485|9|9.415|90600|9.415
1210944600|2008-05-16 13:30:00|9.44|9.55|9.44|9.53|60800|9.53
1211203800|2008-05-19 13:30:00|9.5|9.825|9.5|9.72|114600|9.72
1211290200|2008-05-20 13:30:00|9.745|9.825|9.49|9.825|41000|9.825
1211376600|2008-05-21 13:30:00|9.74|9.925|9.735|9.83|52600|9.83
1211463000|2008-05-22 13:30:00|9.84|10.035|9.535|10|102600|10
1211549400|2008-05-23 13:30:00|9.9|9.92|9.565|9.83|53400|9.83
1211895000|2008-05-27 13:30:00|9.735|10.07|9.465|9.98|40800|9.98
1211981400|2008-05-28 13:30:00|10.055|10.25|9.89|9.93|52600|9.93
1212067800|2008-05-29 13:30:00|9.94|10.195|9.915|10.195|96400|10.195
1212154200|2008-05-30 13:30:00|10.14|10.14|9.675|9.835|94800|9.835
1212413400|2008-06-02 13:30:00|9.71|9.75|9.415|9.55|35200|9.55
1212499800|2008-06-03 13:30:00|9.465|9.465|9.175|9.32|26000|9.32
1212586200|2008-06-04 13:30:00|9.18|9.515|9.15|9.37|17000|9.37
1212672600|2008-06-05 13:30:00|9.375|9.97|9.365|9.74|119400|9.74
1212759000|2008-06-06 13:30:00|9.62|9.62|9.31|9.44|50400|9.44
1213018200|2008-06-09 13:30:00|9.415|9.44|9.05|9.155|33200|9.155
1213104600|2008-06-10 13:30:00|9.065|9.485|8.915|8.92|120000|8.92
1213191000|2008-06-11 13:30:00|8.94|9.13|8.895|8.93|54200|8.93
1213277400|2008-06-12 13:30:00|9.095|9.22|9.095|9.13|32800|9.13
1213363800|2008-06-13 13:30:00|9.04|9.21|9.005|9.165|37800|9.165
1213623000|2008-06-16 13:30:00|9.11|9.205|9.055|9.15|39600|9.15
1213709400|2008-06-17 13:30:00|9.15|9.6|9.15|9.545|21600|9.545
1213795800|2008-06-18 13:30:00|9.5|9.935|9.5|9.6|24400|9.6
1213882200|2008-06-19 13:30:00|9.63|9.685|9.535|9.59|23200|9.59
1213968600|2008-06-20 13:30:00|9.735|9.74|9.535|9.565|12800|9.565
1214227800|2008-06-23 13:30:00|9.49|9.725|9.465|9.505|13600|9.505
1214314200|2008-06-24 13:30:00|9.48|9.515|9.445|9.445|45400|9.445
1214400600|2008-06-25 13:30:00|9.475|9.535|9.475|9.535|5000|9.535
1214487000|2008-06-26 13:30:00|9.32|9.58|9.32|9.375|46200|9.375
1214573400|2008-06-27 13:30:00|9.28|9.32|9.23|9.23|25600|9.23
1214832600|2008-06-30 13:30:00|9.23|9.325|9.145|9.16|29000|9.16
1214919000|2008-07-01 13:30:00|9.215|9.23|8.68|9.05|42000|9.05
1215005400|2008-07-02 13:30:00|8.98|9.27|8.835|8.915|32800|8.915
1215091800|2008-07-03 13:30:00|8.805|8.805|8.425|8.62|21400|8.62
1215437400|2008-07-07 13:30:00|8.5|8.5|8|8.3|102400|8.3
1215523800|2008-07-08 13:30:00|8.27|8.675|8.22|8.615|38400|8.615
1215610200|2008-07-09 13:30:00|8.92|8.92|8|8.225|18000|8.225
1215696600|2008-07-10 13:30:00|8.395|8.75|8.145|8.28|37200|8.28
1215783000|2008-07-11 13:30:00|8.865|8.865|8.295|8.74|60400|8.74
1216042200|2008-07-14 13:30:00|8.755|8.755|8.4|8.575|100800|8.575
1216128600|2008-07-15 13:30:00|8.5|8.55|8.185|8.205|65400|8.205
1216215000|2008-07-16 13:30:00|8.34|8.365|8.22|8.23|27200|8.23
1216301400|2008-07-17 13:30:00|8.105|8.4|8.085|8.17|36800|8.17
1216387800|2008-07-18 13:30:00|8.125|8.455|8.125|8.215|8400|8.215
1216647000|2008-07-21 13:30:00|8.25|8.305|8.13|8.305|17000|8.305
1216733400|2008-07-22 13:30:00|8.255|8.54|8.245|8.49|60200|8.49
1216819800|2008-07-23 13:30:00|8.55|8.55|8.15|8.375|32000|8.375
1216906200|2008-07-24 13:30:00|8.375|8.39|8.19|8.19|43200|8.19
1216992600|2008-07-25 13:30:00|8.125|8.125|7.64|7.755|59800|7.755
1217251800|2008-07-28 13:30:00|7.695|7.695|7.265|7.405|57000|7.405
1217338200|2008-07-29 13:30:00|7.28|7.455|7.265|7.285|52200|7.285
1217424600|2008-07-30 13:30:00|7.275|7.425|7.14|7.225|49600|7.225
1217511000|2008-07-31 13:30:00|7.285|7.345|7.065|7.205|35800|7.205
1217597400|2008-08-01 13:30:00|7.08|7.33|7.07|7.33|52600|7.33
1217856600|2008-08-04 13:30:00|7.255|7.375|7.225|7.25|24800|7.25
1217943000|2008-08-05 13:30:00|7.42|7.42|7.205|7.25|24400|7.25
1218029400|2008-08-06 13:30:00|7.1|7.585|7.1|7.56|34000|7.56
1218115800|2008-08-07 13:30:00|6.87|6.87|5.9|6.05|327400|6.05
1218202200|2008-08-08 13:30:00|6.055|6.295|5.94|6.065|87200|6.065
1218461400|2008-08-11 13:30:00|6.165|6.165|5.86|5.89|44000|5.89
1218547800|2008-08-12 13:30:00|5.875|6.095|5.81|5.9|52800|5.9
1218634200|2008-08-13 13:30:00|5.86|6.095|5.86|6.04|76600|6.04
1218720600|2008-08-14 13:30:00|5.935|6.155|5.88|6.15|57200|6.15
1218807000|2008-08-15 13:30:00|6.245|6.245|5.995|6.09|21400|6.09
1219066200|2008-08-18 13:30:00|6.105|6.195|6.01|6.06|30400|6.06
1219152600|2008-08-19 13:30:00|6.075|6.12|6.005|6.07|31000|6.07
1219239000|2008-08-20 13:30:00|5.995|6.1|5.995|6.015|23600|6.015
1219325400|2008-08-21 13:30:00|5.975|6.015|5.87|5.95|13200|5.95
1219411800|2008-08-22 13:30:00|6|6.015|5.95|6.005|6400|6.005
1219671000|2008-08-25 13:30:00|5.96|5.96|5.805|5.855|13000|5.855
1219757400|2008-08-26 13:30:00|5.85|5.85|5.575|5.6|63400|5.6
1219843800|2008-08-27 13:30:00|5.555|5.75|5.17|5.58|113800|5.58
1219930200|2008-08-28 13:30:00|5.495|5.6|5.455|5.57|83400|5.57
1220016600|2008-08-29 13:30:00|5.44|5.57|5.38|5.525|5800|5.525
1220362200|2008-09-02 13:30:00|5.135|5.61|5.135|5.395|69800|5.395
1220448600|2008-09-03 13:30:00|5.3|5.725|5.175|5.185|35400|5.185
1220535000|2008-09-04 13:30:00|5.23|5.23|4.895|4.985|108800|4.985
1220621400|2008-09-05 13:30:00|4.82|5.225|4.755|5.135|78000|5.135
1220880600|2008-09-08 13:30:00|5.225|5.275|5.15|5.275|38000|5.275
1220967000|2008-09-09 13:30:00|5.145|5.23|5.145|5.2|55400|5.2
1221053400|2008-09-10 13:30:00|5.31|5.43|5.215|5.37|22400|5.37
1221139800|2008-09-11 13:30:00|5.09|5.39|5.09|5.355|24800|5.355
1221226200|2008-09-12 13:30:00|5.1|5.675|5.02|5.605|84000|5.605
1221485400|2008-09-15 13:30:00|5.33|5.695|5.33|5.415|22600|5.415
1221571800|2008-09-16 13:30:00|5.295|5.675|5.075|5.525|37800|5.525
1221658200|2008-09-17 13:30:00|5.395|5.525|5.355|5.5|52400|5.5
1221744600|2008-09-18 13:30:00|5.375|5.725|5.2|5.725|61600|5.725
1221831000|2008-09-19 13:30:00|5.73|6.27|5.73|6.24|64400|6.24
1222090200|2008-09-22 13:30:00|6.25|6.34|5.92|6.11|36000|6.11
1222176600|2008-09-23 13:30:00|5.96|6.12|5.95|5.95|14000|5.95
1222263000|2008-09-24 13:30:00|6.095|6.18|5.96|6.01|56400|6.01
1222349400|2008-09-25 13:30:00|5.925|5.965|5.765|5.765|25800|5.765
1222435800|2008-09-26 13:30:00|5.675|5.73|5.39|5.395|20200|5.395
1222695000|2008-09-29 13:30:00|5.275|5.35|4.535|4.535|28800|4.535
1222781400|2008-09-30 13:30:00|4.71|4.8|4.345|4.6|49200|4.6
1222867800|2008-10-01 13:30:00|4.71|4.8|4.5|4.51|26000|4.51
1222954200|2008-10-02 13:30:00|4.5|4.69|4.5|4.605|30200|4.605
1223040600|2008-10-03 13:30:00|4.55|4.86|4.55|4.8|44000|4.8
1223299800|2008-10-06 13:30:00|4.545|4.84|4.4|4.71|25600|4.71
1223386200|2008-10-07 13:30:00|4.75|4.925|4.625|4.695|28200|4.695
1223472600|2008-10-08 13:30:00|4.625|4.795|4.55|4.56|29200|4.56
1223559000|2008-10-09 13:30:00|4.175|4.325|4.165|4.25|20400|4.25
1223645400|2008-10-10 13:30:00|4.03|4.295|4|4.27|36800|4.27
1223904600|2008-10-13 13:30:00|4.62|5.1|4.43|4.55|35200|4.55
1223991000|2008-10-14 13:30:00|4.145|4.97|4.145|4.4|12000|4.4
1224077400|2008-10-15 13:30:00|4.5|4.53|4.255|4.405|43800|4.405
1224163800|2008-10-16 13:30:00|4.325|4.335|4.215|4.235|22400|4.235
1224250200|2008-10-17 13:30:00|4.375|4.625|4.08|4.225|57000|4.225
1224509400|2008-10-20 13:30:00|4.2|4.365|4.11|4.17|85400|4.17
1224595800|2008-10-21 13:30:00|4.18|4.18|3.885|4.17|35000|4.17
1224682200|2008-10-22 13:30:00|4.01|4.075|4|4.075|21400|4.075
1224768600|2008-10-23 13:30:00|3.945|3.945|3.8|3.82|15200|3.82
1224855000|2008-10-24 13:30:00|3.8|3.805|3.5|3.5|20800|3.5
1225114200|2008-10-27 13:30:00|3.515|3.65|3.505|3.535|42000|3.535
1225200600|2008-10-28 13:30:00|3.64|3.64|3.015|3.15|85000|3.15
1225287000|2008-10-29 13:30:00|3.22|3.3|3.075|3.12|180000|3.12
1225373400|2008-10-30 13:30:00|3.125|3.33|3.125|3.25|121000|3.25
1225459800|2008-10-31 13:30:00|3.185|3.535|3.185|3.525|42000|3.525
1225722600|2008-11-03 14:30:00|3.585|3.72|3.525|3.65|40800|3.65
1225809000|2008-11-04 14:30:00|3.655|3.745|3.455|3.68|42600|3.68
1225895400|2008-11-05 14:30:00|3.74|3.74|3.285|3.285|53000|3.285
1225981800|2008-11-06 14:30:00|3.685|3.685|3.105|3.105|116200|3.105
1226068200|2008-11-07 14:30:00|3.1|3.755|3.1|3.43|47800|3.43
1226327400|2008-11-10 14:30:00|3.55|4.045|3.385|3.385|23000|3.385
1226413800|2008-11-11 14:30:00|3.47|3.535|3.145|3.25|89400|3.25
1226500200|2008-11-12 14:30:00|3.515|3.515|3.22|3.22|53200|3.22
1226586600|2008-11-13 14:30:00|3.15|3.16|3.05|3.16|30200|3.16
1226673000|2008-11-14 14:30:00|4.115|4.115|3.21|3.4|49400|3.4
1226932200|2008-11-17 14:30:00|3.255|3.425|3.205|3.25|37200|3.25
1227018600|2008-11-18 14:30:00|3.245|3.465|3.235|3.35|72400|3.35
1227105000|2008-11-19 14:30:00|3.21|3.345|3.21|3.3|40400|3.3
1227191400|2008-11-20 14:30:00|3.24|3.265|3.1|3.105|60000|3.105
1227277800|2008-11-21 14:30:00|3.11|3.24|3.11|3.175|39200|3.175
1227537000|2008-11-24 14:30:00|3.11|3.34|3.11|3.15|81600|3.15
1227623400|2008-11-25 14:30:00|3.15|3.385|3.145|3.155|86800|3.155
1227709800|2008-11-26 14:30:00|3.1|3.58|3.1|3.37|74400|3.37
1227882600|2008-11-28 14:30:00|3.375|3.52|3.375|3.52|32400|3.52
1228141800|2008-12-01 14:30:00|3.45|3.475|3.4|3.425|25000|3.425
1228228200|2008-12-02 14:30:00|3.28|3.445|3.275|3.36|28800|3.36
1228314600|2008-12-03 14:30:00|3.185|3.44|3.185|3.41|38600|3.41
1228401000|2008-12-04 14:30:00|3.4|3.4|3.355|3.355|32000|3.355
1228487400|2008-12-05 14:30:00|3.25|3.4|3.23|3.35|48000|3.35
1228746600|2008-12-08 14:30:00|3.395|3.435|3.39|3.425|45800|3.425
1228833000|2008-12-09 14:30:00|3.43|3.435|3.24|3.425|42200|3.425
1228919400|2008-12-10 14:30:00|3.445|3.445|3.375|3.4|33600|3.4
1229005800|2008-12-11 14:30:00|3.445|3.465|3.26|3.41|43600|3.41
1229092200|2008-12-12 14:30:00|3.335|3.46|3.325|3.455|43200|3.455
1229351400|2008-12-15 14:30:00|3.425|3.445|3.4|3.43|32400|3.43
1229437800|2008-12-16 14:30:00|3.425|3.425|3.265|3.295|28800|3.295
1229524200|2008-12-17 14:30:00|3.26|3.26|3.1|3.1|42800|3.1
1229610600|2008-12-18 14:30:00|3.14|3.275|3.14|3.155|57600|3.155
1229697000|2008-12-19 14:30:00|3.19|3.3|3.115|3.15|45000|3.15
1229956200|2008-12-22 14:30:00|3.155|3.155|3.09|3.09|32000|3.09
1230042600|2008-12-23 14:30:00|3.14|3.18|3.14|3.17|38200|3.17
1230129000|2008-12-24 14:30:00|3.14|3.165|3.14|3.165|2400|3.165
1230301800|2008-12-26 14:30:00|3.14|3.25|3.14|3.245|14200|3.245
1230561000|2008-12-29 14:30:00|3.335|3.345|3.17|3.18|44600|3.18
1230647400|2008-12-30 14:30:00|3.15|3.16|3.125|3.13|72000|3.13
1230733800|2008-12-31 14:30:00|3.13|3.13|3|3.08|50200|3.08
1230906600|2009-01-02 14:30:00|3.245|3.285|3.09|3.26|30600|3.26
1231165800|2009-01-05 14:30:00|3.32|3.355|3.305|3.32|16800|3.32
1231252200|2009-01-06 14:30:00|3.32|3.33|3.27|3.275|98200|3.275
1231338600|2009-01-07 14:30:00|3.3|3.3|3.255|3.285|101600|3.285
1231425000|2009-01-08 14:30:00|3.235|3.435|3.235|3.425|14800|3.425
1231511400|2009-01-09 14:30:00|3.45|3.45|3.38|3.425|5800|3.425
1231770600|2009-01-12 14:30:00|3.2|3.35|3.19|3.35|12400|3.35
1231857000|2009-01-13 14:30:00|3.195|3.25|3.195|3.24|14800|3.24
1231943400|2009-01-14 14:30:00|3.2|3.225|3.2|3.225|12800|3.225
1232029800|2009-01-15 14:30:00|3.225|3.285|3.225|3.28|46600|3.28
1232116200|2009-01-16 14:30:00|3.3|3.3|3.235|3.25|31200|3.25
1232461800|2009-01-20 14:30:00|3.2|3.25|3.2|3.225|24000|3.225
1232548200|2009-01-21 14:30:00|3.225|3.35|3.225|3.225|68400|3.225
1232634600|2009-01-22 14:30:00|3.21|3.235|3.205|3.205|81000|3.205
1232721000|2009-01-23 14:30:00|3.2|3.245|3.2|3.245|34800|3.245
1232980200|2009-01-26 14:30:00|3.225|3.275|3.225|3.23|68800|3.23
1233066600|2009-01-27 14:30:00|3.24|3.275|3.24|3.25|62200|3.25
1233153000|2009-01-28 14:30:00|3.285|3.295|3.25|3.275|53400|3.275
1233239400|2009-01-29 14:30:00|3.27|3.35|3.25|3.35|59800|3.35
1233325800|2009-01-30 14:30:00|3.345|3.35|3.27|3.28|14000|3.28
1233585000|2009-02-02 14:30:00|3.275|3.29|3.21|3.21|61400|3.21
1233671400|2009-02-03 14:30:00|3.275|3.46|3.22|3.25|105200|3.25
1233757800|2009-02-04 14:30:00|3.275|3.33|3.25|3.255|73800|3.255
1233844200|2009-02-05 14:30:00|3.25|3.255|3.225|3.25|43800|3.25
1233930600|2009-02-06 14:30:00|3.25|3.37|3.25|3.37|48400|3.37
1234189800|2009-02-09 14:30:00|3.3|3.45|3.3|3.35|65200|3.35
1234276200|2009-02-10 14:30:00|3.35|3.535|3.32|3.475|128200|3.475
1234362600|2009-02-11 14:30:00|3.52|3.61|3.43|3.565|69400|3.565
1234449000|2009-02-12 14:30:00|3.57|3.615|3.515|3.575|95600|3.575
1234535400|2009-02-13 14:30:00|3.55|3.65|3.545|3.575|38200|3.575
1234881000|2009-02-17 14:30:00|3.525|3.535|3.475|3.5|115000|3.5
1234967400|2009-02-18 14:30:00|3.535|3.535|3.41|3.485|70800|3.485
1235053800|2009-02-19 14:30:00|3.555|3.815|3.52|3.81|37200|3.81
1235140200|2009-02-20 14:30:00|3.785|3.785|3.75|3.755|19600|3.755
1235399400|2009-02-23 14:30:00|3.75|3.82|3.605|3.75|46000|3.75
1235485800|2009-02-24 14:30:00|3.74|3.965|3.695|3.7|48000|3.7
1235572200|2009-02-25 14:30:00|3.7|3.7|3.7|3.7|0|3.7
1235658600|2009-02-26 14:30:00|3.605|3.695|3.59|3.685|10800|3.685
1235745000|2009-02-27 14:30:00|3.625|3.625|3.61|3.615|19800|3.615
1236004200|2009-03-02 14:30:00|3.6|3.615|3.33|3.335|39600|3.335
1236090600|2009-03-03 14:30:00|3.915|3.915|3.32|3.37|18400|3.37
1236177000|2009-03-04 14:30:00|3|3.425|3|3.355|37000|3.355
1236263400|2009-03-05 14:30:00|3.33|3.335|3.21|3.265|17000|3.265
1236349800|2009-03-06 14:30:00|3.02|3.225|3.02|3.11|5400|3.11
1236605400|2009-03-09 13:30:00|3.005|3.125|3.005|3.11|9800|3.11
1236691800|2009-03-10 13:30:00|3.075|3.21|3.075|3.21|5600|3.21
1236778200|2009-03-11 13:30:00|3.16|3.265|3.145|3.255|6800|3.255
1236864600|2009-03-12 13:30:00|3.225|3.355|3.225|3.3|13000|3.3
1236951000|2009-03-13 13:30:00|3.39|3.39|3.305|3.36|15000|3.36
1237210200|2009-03-16 13:30:00|3.435|3.435|3.04|3.12|4200|3.12
1237296600|2009-03-17 13:30:00|3.075|3.415|3.015|3.07|25800|3.07
1237383000|2009-03-18 13:30:00|3.1|3.425|3.1|3.415|13800|3.415
1237469400|2009-03-19 13:30:00|3.23|3.42|3.185|3.185|13000|3.185
1237555800|2009-03-20 13:30:00|3.385|3.385|3.315|3.315|9800|3.315
1237815000|2009-03-23 13:30:00|3.39|3.52|3.285|3.5|64800|3.5
1237901400|2009-03-24 13:30:00|3.36|3.41|3.33|3.41|11600|3.41
1237987800|2009-03-25 13:30:00|3.25|3.59|3.235|3.43|243600|3.43
1238074200|2009-03-26 13:30:00|3.275|3.485|3.275|3.485|10000|3.485
1238160600|2009-03-27 13:30:00|3.475|3.545|3.42|3.5|71200|3.5
1238419800|2009-03-30 13:30:00|3.43|3.5|3.4|3.5|10400|3.5
1238506200|2009-03-31 13:30:00|3.5|3.5|3.45|3.45|23200|3.45
1238592600|2009-04-01 13:30:00|3.545|3.545|3.405|3.435|13200|3.435
1238679000|2009-04-02 13:30:00|3.49|3.49|3.435|3.45|13600|3.45
1238765400|2009-04-03 13:30:00|3.45|3.49|3.425|3.425|9600|3.425
1239024600|2009-04-06 13:30:00|3.425|3.5|3.425|3.5|161000|3.5
1239111000|2009-04-07 13:30:00|3.395|3.515|3.395|3.515|46600|3.515
1239197400|2009-04-08 13:30:00|3.455|3.455|3.325|3.425|1000|3.425
1239283800|2009-04-09 13:30:00|3.5|3.625|3.255|3.6|18800|3.6
1239629400|2009-04-13 13:30:00|3.4|3.61|3.4|3.595|7000|3.595
1239715800|2009-04-14 13:30:00|3.6|3.61|3.585|3.595|13600|3.595
1239802200|2009-04-15 13:30:00|3.595|3.6|3.54|3.595|4000|3.595
1239888600|2009-04-16 13:30:00|3.57|3.735|3.57|3.735|47000|3.735
1239975000|2009-04-17 13:30:00|3.725|3.775|3.71|3.76|24400|3.76
1240234200|2009-04-20 13:30:00|3.745|3.745|3.55|3.575|4400|3.575
1240320600|2009-04-21 13:30:00|3.545|3.545|3.535|3.54|2600|3.54
1240407000|2009-04-22 13:30:00|3.85|3.87|3.785|3.87|23200|3.87
1240493400|2009-04-23 13:30:00|3.87|3.915|3.64|3.855|10200|3.855
1240579800|2009-04-24 13:30:00|4.03|4.11|4.03|4.11|3000|4.11
1240839000|2009-04-27 13:30:00|4.1|4.1|4.04|4.04|21400|4.04
1240925400|2009-04-28 13:30:00|3.765|3.875|3.725|3.86|5800|3.86
1241011800|2009-04-29 13:30:00|3.975|3.975|3.895|3.955|1400|3.955
1241098200|2009-04-30 13:30:00|4.025|4.025|4|4|8800|4
1241184600|2009-05-01 13:30:00|4.12|4.12|3.905|4.025|3000|4.025
1241443800|2009-05-04 13:30:00|4.195|4.76|4.18|4.38|68200|4.38
1241530200|2009-05-05 13:30:00|4.45|4.535|4.4|4.4|19200|4.4
1241616600|2009-05-06 13:30:00|4.535|4.655|4.405|4.615|21800|4.615
1241703000|2009-05-07 13:30:00|4.7|4.7|4.39|4.395|16200|4.395
1241789400|2009-05-08 13:30:00|4.045|4.49|4.045|4.49|14800|4.49
1242048600|2009-05-11 13:30:00|4.45|4.595|4.325|4.57|39800|4.57
1242135000|2009-05-12 13:30:00|4.725|4.725|4.28|4.475|63800|4.475
1242221400|2009-05-13 13:30:00|4.48|4.49|4.32|4.32|14600|4.32
1242307800|2009-05-14 13:30:00|4.225|4.375|4.225|4.345|14400|4.345
1242394200|2009-05-15 13:30:00|4.095|4.48|4.095|4.34|19600|4.34
1242653400|2009-05-18 13:30:00|4.085|4.425|4.085|4.38|21000|4.38
1242739800|2009-05-19 13:30:00|4.075|4.45|4.075|4.35|24400|4.35
1242826200|2009-05-20 13:30:00|4.365|4.45|4.34|4.38|15400|4.38
1242912600|2009-05-21 13:30:00|4.36|4.41|4.355|4.405|13400|4.405
1242999000|2009-05-22 13:30:00|4.35|4.355|4.335|4.345|8600|4.345
1243344600|2009-05-26 13:30:00|4.305|4.365|4.215|4.325|26800|4.325
1243431000|2009-05-27 13:30:00|4.295|4.35|4.285|4.35|8600|4.35
1243517400|2009-05-28 13:30:00|4.325|4.365|4.15|4.21|21400|4.21
1243603800|2009-05-29 13:30:00|4.265|4.335|4.225|4.335|10800|4.335
1243863000|2009-06-01 13:30:00|4.4|4.425|4.345|4.35|23200|4.35
1243949400|2009-06-02 13:30:00|4.45|4.5|4.39|4.465|16600|4.465
1244035800|2009-06-03 13:30:00|4.485|4.565|4.235|4.425|66200|4.425
1244122200|2009-06-04 13:30:00|4.445|4.495|4.425|4.425|24200|4.425
1244208600|2009-06-05 13:30:00|4.46|4.48|4.32|4.385|9400|4.385
1244467800|2009-06-08 13:30:00|4.5|4.795|4.495|4.59|49800|4.59
1244554200|2009-06-09 13:30:00|4.59|4.735|4.45|4.625|28400|4.625
1244640600|2009-06-10 13:30:00|4.76|5.035|4.75|4.935|50800|4.935
1244727000|2009-06-11 13:30:00|4.9|4.985|4.41|4.5|91000|4.5
1244813400|2009-06-12 13:30:00|4.5|4.755|4.455|4.63|94000|4.63
1245072600|2009-06-15 13:30:00|4.63|4.645|4.385|4.385|42400|4.385
1245159000|2009-06-16 13:30:00|4.255|4.405|4.15|4.265|26400|4.265
1245245400|2009-06-17 13:30:00|4.255|4.325|4.18|4.195|19200|4.195
1245331800|2009-06-18 13:30:00|4.15|4.155|4.08|4.115|30200|4.115
1245418200|2009-06-19 13:30:00|4.455|4.69|4.35|4.42|157800|4.42
1245677400|2009-06-22 13:30:00|4.555|4.555|4.35|4.385|50600|4.385
1245763800|2009-06-23 13:30:00|4.35|4.46|4.35|4.395|45200|4.395
1245850200|2009-06-24 13:30:00|4.345|4.4|4.09|4.4|132600|4.4
1245936600|2009-06-25 13:30:00|4.425|5.195|4.37|5.175|314800|5.175
1246023000|2009-06-26 13:30:00|5.175|6.1|5.175|5.77|1151800|5.77
1246282200|2009-06-29 13:30:00|5.77|5.975|5.66|5.72|341600|5.72
1246368600|2009-06-30 13:30:00|5.725|5.985|5.68|5.915|196800|5.915
1246455000|2009-07-01 13:30:00|5.935|5.935|5.76|5.795|74000|5.795
1246541400|2009-07-02 13:30:00|5.75|5.75|5.625|5.685|31000|5.685
1246887000|2009-07-06 13:30:00|5.845|5.845|5.565|5.675|81800|5.675
1246973400|2009-07-07 13:30:00|5.675|5.685|5.625|5.67|40600|5.67
1247059800|2009-07-08 13:30:00|5.7|5.7|5.38|5.605|60600|5.605
1247146200|2009-07-09 13:30:00|5.885|5.885|5.5|5.64|45800|5.64
1247232600|2009-07-10 13:30:00|5.695|5.695|5.515|5.655|74200|5.655
1247491800|2009-07-13 13:30:00|5.635|5.65|5.56|5.57|20400|5.57
1247578200|2009-07-14 13:30:00|5.71|5.71|5.515|5.65|66400|5.65
1247664600|2009-07-15 13:30:00|5.68|6.005|5.625|5.825|149800|5.825
1247751000|2009-07-16 13:30:00|5.885|6.065|5.765|5.89|116000|5.89
1247837400|2009-07-17 13:30:00|5.8|5.845|5.72|5.74|59800|5.74
1248096600|2009-07-20 13:30:00|5.74|5.78|5.585|5.71|168600|5.71
1248183000|2009-07-21 13:30:00|5.675|5.775|5.67|5.725|18600|5.725
1248269400|2009-07-22 13:30:00|5.675|5.75|5.66|5.67|53400|5.67
1248355800|2009-07-23 13:30:00|5.765|5.765|5.605|5.655|37000|5.655
1248442200|2009-07-24 13:30:00|5.74|5.74|5.475|5.65|27600|5.65
1248701400|2009-07-27 13:30:00|5.89|5.89|5.51|5.745|37400|5.745
1248787800|2009-07-28 13:30:00|5.815|5.815|5.625|5.695|32200|5.695
1248874200|2009-07-29 13:30:00|5.65|5.675|5.57|5.64|24000|5.64
1248960600|2009-07-30 13:30:00|5.655|5.81|5.65|5.81|29200|5.81
1249047000|2009-07-31 13:30:00|5.805|5.805|5.615|5.615|30400|5.615
1249306200|2009-08-03 13:30:00|5.77|5.89|5.6|5.625|55200|5.625
1249392600|2009-08-04 13:30:00|5.58|5.915|5.57|5.915|31400|5.915
1249479000|2009-08-05 13:30:00|5.9|5.93|5.8|5.805|36400|5.805
1249565400|2009-08-06 13:30:00|5.915|5.975|5.8|5.9|60400|5.9
1249651800|2009-08-07 13:30:00|7.025|7.69|6.785|7.26|400600|7.26
1249911000|2009-08-10 13:30:00|7.42|7.67|7.42|7.59|201400|7.59
1249997400|2009-08-11 13:30:00|7.5|7.645|7.5|7.595|117800|7.595
1250083800|2009-08-12 13:30:00|7.5|7.64|7.16|7.17|104200|7.17
1250170200|2009-08-13 13:30:00|7.235|7.5|7.235|7.475|71000|7.475
1250256600|2009-08-14 13:30:00|7.41|7.455|7.16|7.285|20200|7.285
1250515800|2009-08-17 13:30:00|7.04|7.1|6.95|7.025|62800|7.025
1250602200|2009-08-18 13:30:00|7.1|7.12|6.75|7.07|35400|7.07
1250688600|2009-08-19 13:30:00|7.07|7.07|6.85|6.895|26600|6.895
1250775000|2009-08-20 13:30:00|6.555|6.835|6.405|6.69|239600|6.69
1250861400|2009-08-21 13:30:00|6.625|6.645|6.49|6.575|65800|6.575
1251120600|2009-08-24 13:30:00|6.51|6.595|6.29|6.39|82400|6.39
1251207000|2009-08-25 13:30:00|6.29|6.625|6.26|6.55|100000|6.55
1251293400|2009-08-26 13:30:00|6.67|6.87|6.59|6.775|42400|6.775
1251379800|2009-08-27 13:30:00|6.685|6.99|6.6|6.755|84200|6.755
1251466200|2009-08-28 13:30:00|6.7|6.775|6.345|6.585|89600|6.585
1251725400|2009-08-31 13:30:00|6.565|6.565|6.325|6.35|30600|6.35
1251811800|2009-09-01 13:30:00|6.315|6.5|6.21|6.29|64200|6.29
1251898200|2009-09-02 13:30:00|6.21|6.705|6.05|6.15|67200|6.15
1251984600|2009-09-03 13:30:00|6.27|6.39|6.225|6.275|109800|6.275
1252071000|2009-09-04 13:30:00|6.245|6.295|6.01|6.15|34400|6.15
1252416600|2009-09-08 13:30:00|6.06|6.41|6.025|6.2|84000|6.2
1252503000|2009-09-09 13:30:00|6.275|6.575|6.275|6.57|42000|6.57
1252589400|2009-09-10 13:30:00|6.625|6.97|6.46|6.93|52200|6.93
1252675800|2009-09-11 13:30:00|7|7.085|6.455|7|96800|7
1252935000|2009-09-14 13:30:00|6.985|7|6.455|6.895|37200|6.895
1253021400|2009-09-15 13:30:00|6.8|7|6.63|7|31000|7
1253107800|2009-09-16 13:30:00|6.875|7.025|6.755|6.85|49600|6.85
1253194200|2009-09-17 13:30:00|6.9|7.115|6.755|7.035|24000|7.035
1253280600|2009-09-18 13:30:00|7.275|7.275|7|7.015|46800|7.015
1253539800|2009-09-21 13:30:00|7|7.03|6.88|6.895|110400|6.895
1253626200|2009-09-22 13:30:00|7|7.11|6.885|7|57400|7
1253712600|2009-09-23 13:30:00|6.925|7.095|6.925|7|23800|7
1253799000|2009-09-24 13:30:00|7.15|7.395|6.95|7.035|67200|7.035
1253885400|2009-09-25 13:30:00|6.905|7.07|6.85|6.97|77400|6.97
1254144600|2009-09-28 13:30:00|6.91|7.115|6.87|7.065|71200|7.065
1254231000|2009-09-29 13:30:00|6.98|7.12|6.965|7|136200|7
1254317400|2009-09-30 13:30:00|7.205|7.205|6.905|6.995|135400|6.995
1254403800|2009-10-01 13:30:00|6.91|7.205|6.84|6.84|78200|6.84
1254490200|2009-10-02 13:30:00|6.695|6.915|6.565|6.75|167600|6.75
1254749400|2009-10-05 13:30:00|6.895|7|6.745|6.995|16600|6.995
1254835800|2009-10-06 13:30:00|6.695|6.975|6.695|6.9|16000|6.9
1254922200|2009-10-07 13:30:00|6.905|6.995|6.81|6.975|7400|6.975
1255008600|2009-10-08 13:30:00|6.875|7.215|6.845|7.13|26400|7.13
1255095000|2009-10-09 13:30:00|7.02|7.17|6.95|7.17|9600|7.17
1255354200|2009-10-12 13:30:00|7.11|7.25|7.05|7.175|36000|7.175
1255440600|2009-10-13 13:30:00|7.5|7.5|7.3|7.405|52200|7.405
1255527000|2009-10-14 13:30:00|7.58|7.58|7.325|7.5|10000|7.5
1255613400|2009-10-15 13:30:00|7.675|7.675|7.32|7.58|25400|7.58
1255699800|2009-10-16 13:30:00|7.52|7.57|7.445|7.485|21000|7.485
1255959000|2009-10-19 13:30:00|7.345|7.57|7.345|7.5|15200|7.5
1256045400|2009-10-20 13:30:00|7.495|7.545|7.48|7.51|14200|7.51
1256131800|2009-10-21 13:30:00|7.5|7.5|7.405|7.5|68200|7.5
1256218200|2009-10-22 13:30:00|7.56|7.56|7.3|7.5|49800|7.5
1256304600|2009-10-23 13:30:00|7.54|7.825|7.43|7.79|72400|7.79
1256563800|2009-10-26 13:30:00|7.635|8.2|7.505|8.155|132800|8.155
1256650200|2009-10-27 13:30:00|8.095|8.225|7.925|7.93|116200|7.93
1256736600|2009-10-28 13:30:00|7.84|7.98|7.65|7.745|61000|7.745
1256823000|2009-10-29 13:30:00|7.95|7.95|7.475|7.67|27600|7.67
1256909400|2009-10-30 13:30:00|7.325|7.6|6.59|7.45|123200|7.45
1257172200|2009-11-02 14:30:00|7.4|7.75|7.36|7.67|46000|7.67
1257258600|2009-11-03 14:30:00|7.695|7.785|7.56|7.75|51400|7.75
1257345000|2009-11-04 14:30:00|7.91|8.18|7.89|8.055|93400|8.055
1257431400|2009-11-05 14:30:00|7.975|8.15|7.975|8.09|84000|8.09
1257517800|2009-11-06 14:30:00|8.13|8.15|8.1|8.15|24400|8.15
1257777000|2009-11-09 14:30:00|8.15|8.55|8.125|8.505|38400|8.505
1257863400|2009-11-10 14:30:00|8.54|8.895|8.5|8.73|64600|8.73
1257949800|2009-11-11 14:30:00|8.365|8.815|8.365|8.61|112800|8.61
1258036200|2009-11-12 14:30:00|8.735|8.74|8.535|8.615|37800|8.615
1258122600|2009-11-13 14:30:00|8.775|8.775|8.565|8.75|31200|8.75
1258381800|2009-11-16 14:30:00|8.775|8.955|8.745|8.845|93400|8.845
1258468200|2009-11-17 14:30:00|8.94|8.94|8.4|8.715|26200|8.715
1258554600|2009-11-18 14:30:00|8.685|8.7|8.32|8.4|50800|8.4
1258641000|2009-11-19 14:30:00|8.525|8.525|8.06|8.135|19800|8.135
1258727400|2009-11-20 14:30:00|8.47|8.47|8.06|8.33|94000|8.33
1258986600|2009-11-23 14:30:00|9.41|10.25|9.06|9.5|632000|9.5
1259073000|2009-11-24 14:30:00|9.5|9.75|8.905|9|144600|9
1259159400|2009-11-25 14:30:00|9.155|9.405|9|9.37|69800|9.37
1259332200|2009-11-27 14:30:00|9.25|9.26|9|9.14|20000|9.14
1259591400|2009-11-30 14:30:00|9.245|9.4|9.165|9.165|64600|9.165
1259677800|2009-12-01 14:30:00|9.25|9.4|9.14|9.4|32000|9.4
1259764200|2009-12-02 14:30:00|9.29|9.5|9.29|9.45|99400|9.45
1259850600|2009-12-03 14:30:00|9.45|9.5|9.43|9.485|81400|9.485
1259937000|2009-12-04 14:30:00|9.5|9.59|9.45|9.57|133400|9.57
1260196200|2009-12-07 14:30:00|9.565|9.75|9.555|9.75|64400|9.75
1260282600|2009-12-08 14:30:00|9.7|9.75|9.625|9.625|95200|9.625
1260369000|2009-12-09 14:30:00|9.625|9.75|9.32|9.47|226600|9.47
1260455400|2009-12-10 14:30:00|9.42|9.5|9.31|9.375|148400|9.375
1260541800|2009-12-11 14:30:00|9.33|9.44|9.18|9.195|29400|9.195
1260801000|2009-12-14 14:30:00|9.19|9.435|9.175|9.205|50000|9.205
1260887400|2009-12-15 14:30:00|9.265|9.265|8.98|9.1|130600|9.1
1260973800|2009-12-16 14:30:00|8.845|9.05|8.555|8.91|90400|8.91
1261060200|2009-12-17 14:30:00|8.735|8.785|8.5|8.67|59200|8.67
1261146600|2009-12-18 14:30:00|8.59|8.95|8.575|8.77|63400|8.77
1261405800|2009-12-21 14:30:00|8.77|8.905|8.725|8.775|23200|8.775
1261492200|2009-12-22 14:30:00|8.765|8.795|8.435|8.665|167600|8.665
1261578600|2009-12-23 14:30:00|8.685|8.725|8.33|8.725|73200|8.725
1261665000|2009-12-24 14:30:00|8.755|8.975|8.73|8.905|14600|8.905
1262010600|2009-12-28 14:30:00|8.8|8.96|8.685|8.94|19200|8.94
1262097000|2009-12-29 14:30:00|8.99|8.995|8.775|8.93|11200|8.93
1262183400|2009-12-30 14:30:00|8.815|8.98|8.705|8.775|44200|8.775
1262269800|2009-12-31 14:30:00|8.86|8.98|8.77|8.89|33600|8.89
1262615400|2010-01-04 14:30:00|8.865|9.115|8.865|8.95|10800|8.95
1262701800|2010-01-05 14:30:00|8.96|9.25|8.95|9.15|56400|9.15
1262788200|2010-01-06 14:30:00|9.235|9.325|9.18|9.22|78800|9.22
1262874600|2010-01-07 14:30:00|9.215|9.5|9.125|9.5|108400|9.5
1262961000|2010-01-08 14:30:00|9.5|9.54|9.305|9.52|76200|9.52
1263220200|2010-01-11 14:30:00|9.665|9.665|9.48|9.48|52400|9.48
1263306600|2010-01-12 14:30:00|9.43|9.5|9.325|9.36|72000|9.36
1263393000|2010-01-13 14:30:00|9.355|9.425|9.26|9.305|5800|9.305
1263479400|2010-01-14 14:30:00|9.26|9.26|9.15|9.155|10600|9.155
1263565800|2010-01-15 14:30:00|9|9.325|9|9.15|12200|9.15
1263911400|2010-01-19 14:30:00|9.275|9.275|9.035|9.095|14200|9.095
1263997800|2010-01-20 14:30:00|9.01|9.065|8.415|8.52|128400|8.52
1264084200|2010-01-21 14:30:00|8.5|8.5|7.94|7.985|265200|7.985
1264170600|2010-01-22 14:30:00|7.88|8.325|7.88|8.15|104600|8.15
1264429800|2010-01-25 14:30:00|8.28|8.35|8.13|8.3|45800|8.3
1264516200|2010-01-26 14:30:00|8.295|8.295|8.06|8.14|44000|8.14
1264602600|2010-01-27 14:30:00|8.11|8.2|8|8.115|184800|8.115
1264689000|2010-01-28 14:30:00|8.035|8.245|8.025|8.15|44400|8.15
1264775400|2010-01-29 14:30:00|8.1|8.15|7.875|7.995|169600|7.995
1265034600|2010-02-01 14:30:00|8|8.055|7.8|7.9|37600|7.9
1265121000|2010-02-02 14:30:00|7.875|7.99|7.85|7.94|29600|7.94
1265207400|2010-02-03 14:30:00|7.995|8.37|7.99|8.365|28600|8.365
1265293800|2010-02-04 14:30:00|8.08|8.085|7.975|8.05|28200|8.05
1265380200|2010-02-05 14:30:00|7.975|7.975|7.655|7.855|39200|7.855
1265639400|2010-02-08 14:30:00|7.855|7.915|7.85|7.86|30000|7.86
1265725800|2010-02-09 14:30:00|7.95|7.95|7.665|7.8|57600|7.8
1265812200|2010-02-10 14:30:00|7.85|7.885|7.805|7.85|20400|7.85
1265898600|2010-02-11 14:30:00|7.95|8.14|7.95|8.05|52200|8.05
1265985000|2010-02-12 14:30:00|8.11|8.45|8.11|8.37|23800|8.37
1266330600|2010-02-16 14:30:00|8.495|8.72|8.49|8.72|23400|8.72
1266417000|2010-02-17 14:30:00|8.75|9.135|8.385|9.09|75800|9.09
1266503400|2010-02-18 14:30:00|8.78|9.07|8.72|9.015|78000|9.015
1266589800|2010-02-19 14:30:00|9.07|9.125|8.98|9.125|43600|9.125
1266849000|2010-02-22 14:30:00|9.14|9.5|9.14|9.375|20800|9.375
1266935400|2010-02-23 14:30:00|9.47|9.49|9.195|9.305|39800|9.305
1267021800|2010-02-24 14:30:00|9.295|9.3|9.13|9.15|18200|9.15
1267108200|2010-02-25 14:30:00|9.125|9.38|8.945|9.375|43200|9.375
1267194600|2010-02-26 14:30:00|9.35|9.35|8.95|8.95|27200|8.95
1267453800|2010-03-01 14:30:00|9.13|9.495|8.66|9.005|29800|9.005
1267540200|2010-03-02 14:30:00|9.015|9.655|8.95|9.225|129200|9.225
1267626600|2010-03-03 14:30:00|9.195|9.195|8.97|9.09|25000|9.09
1267713000|2010-03-04 14:30:00|8.9|9.205|8.9|9.1|61200|9.1
1267799400|2010-03-05 14:30:00|9.765|10.175|9.025|9.23|491800|9.23
1268058600|2010-03-08 14:30:00|9.15|9.2|8.99|9.195|150200|9.195
1268145000|2010-03-09 14:30:00|9.185|9.185|9.025|9.06|129200|9.06
1268231400|2010-03-10 14:30:00|9.065|9.115|9.035|9.095|66600|9.095
1268317800|2010-03-11 14:30:00|9.155|9.2|9.025|9.095|102800|9.095
1268404200|2010-03-12 14:30:00|9.27|9.27|8.995|9.18|38400|9.18
1268659800|2010-03-15 13:30:00|9.035|9.165|8.995|9.14|40600|9.14
1268746200|2010-03-16 13:30:00|9.31|9.31|9.03|9.135|73600|9.135
1268832600|2010-03-17 13:30:00|9.115|9.115|9.005|9.095|66400|9.095
1268919000|2010-03-18 13:30:00|9.05|9.09|9.025|9.05|27400|9.05
1269005400|2010-03-19 13:30:00|9.045|9.095|9|9.045|14400|9.045
1269264600|2010-03-22 13:30:00|9.085|9.105|8.97|9.025|39600|9.025
1269351000|2010-03-23 13:30:00|9.02|9.085|8.995|9.05|60600|9.05
1269437400|2010-03-24 13:30:00|9.025|9.1|9.025|9.05|95200|9.05
1269523800|2010-03-25 13:30:00|9.045|9.085|9.005|9.01|29000|9.01
1269610200|2010-03-26 13:30:00|9.05|9.055|8.91|9.02|40000|9.02
1269869400|2010-03-29 13:30:00|9|9.035|8.985|9.005|72600|9.005
1269955800|2010-03-30 13:30:00|9.05|9.05|8.96|9.05|48400|9.05
1270042200|2010-03-31 13:30:00|9|9.035|8.96|8.995|53000|8.995
1270128600|2010-04-01 13:30:00|8.915|9.03|8.915|8.97|44400|8.97
1270474200|2010-04-05 13:30:00|9|9.06|9|9.025|21800|9.025
1270560600|2010-04-06 13:30:00|8.97|9.03|8.76|9.025|40800|9.025
1270647000|2010-04-07 13:30:00|9|9.025|8.975|9.015|43800|9.015
1270733400|2010-04-08 13:30:00|8.985|9.015|8.96|9|53600|9
1270819800|2010-04-09 13:30:00|8.985|9.805|8.985|9.55|141400|9.55
1271079000|2010-04-12 13:30:00|9.5|9.845|9.45|9.845|59200|9.845
1271165400|2010-04-13 13:30:00|9.8|9.815|9.55|9.68|50600|9.68
1271251800|2010-04-14 13:30:00|9.805|9.805|9.655|9.69|29000|9.69
1271338200|2010-04-15 13:30:00|9.69|9.825|9.465|9.505|38600|9.505
1271424600|2010-04-16 13:30:00|9.415|9.6|9.265|9.31|34200|9.31
1271683800|2010-04-19 13:30:00|9.255|9.315|9.125|9.135|29600|9.135
1271770200|2010-04-20 13:30:00|9.495|9.495|9.12|9.25|10400|9.25
1271856600|2010-04-21 13:30:00|9.195|9.22|9.085|9.15|21000|9.15
1271943000|2010-04-22 13:30:00|9.09|9.095|8.32|8.6|506600|8.6
1272029400|2010-04-23 13:30:00|8.66|9.64|8.66|9.55|408000|9.55
1272288600|2010-04-26 13:30:00|9.46|10.355|9.46|10.27|223000|10.27
1272375000|2010-04-27 13:30:00|10.335|10.475|9.76|10.15|138600|10.15
1272461400|2010-04-28 13:30:00|10.11|10.245|9.72|9.975|56200|9.975
1272547800|2010-04-29 13:30:00|10.035|10.23|9.9|10.045|40200|10.045
1272634200|2010-04-30 13:30:00|10.1|10.145|9.74|10.08|36600|10.08
1272893400|2010-05-03 13:30:00|10.09|10.21|9.94|10.055|61600|10.055
1272979800|2010-05-04 13:30:00|10.21|10.335|9.82|9.93|50800|9.93
1273066200|2010-05-05 13:30:00|9.69|9.69|9.5|9.5|50800|9.5
1273152600|2010-05-06 13:30:00|9.5|9.65|9|9.32|182000|9.32
1273239000|2010-05-07 13:30:00|9.415|10.24|9.415|10.22|113200|10.22
1273498200|2010-05-10 13:30:00|10.365|10.5|9.625|10.05|264000|10.05
1273584600|2010-05-11 13:30:00|9.855|10.17|9.74|9.95|124400|9.95
1273671000|2010-05-12 13:30:00|9.845|10.335|9.845|10.275|130200|10.275
1273757400|2010-05-13 13:30:00|10.275|10.465|10.075|10.225|64800|10.225
1273843800|2010-05-14 13:30:00|10.355|10.4|10.06|10.235|40200|10.235
1274103000|2010-05-17 13:30:00|10.175|10.36|10.025|10.25|99200|10.25
1274189400|2010-05-18 13:30:00|10.205|10.4|10.045|10.2|63200|10.2
1274275800|2010-05-19 13:30:00|10.055|10.29|10.01|10.12|34200|10.12
1274362200|2010-05-20 13:30:00|10.01|10.01|9.305|9.325|87000|9.325
1274448600|2010-05-21 13:30:00|9.265|9.725|9.265|9.375|94600|9.375
1274707800|2010-05-24 13:30:00|9.61|9.96|9.61|9.71|74600|9.71
1274794200|2010-05-25 13:30:00|9.44|9.445|9.15|9.185|103200|9.185
1274880600|2010-05-26 13:30:00|9.46|10|9.46|9.545|63400|9.545
1274967000|2010-05-27 13:30:00|9.64|9.99|9.64|9.815|75000|9.815
1275053400|2010-05-28 13:30:00|9.76|9.815|9.405|9.64|80800|9.64
1275399000|2010-06-01 13:30:00|9.595|9.7|9.275|9.38|71600|9.38
1275485400|2010-06-02 13:30:00|9.43|9.93|9.135|9.565|83000|9.565
1275571800|2010-06-03 13:30:00|9.565|9.995|9.3|9.84|38600|9.84
1275658200|2010-06-04 13:30:00|9.745|9.865|9.515|9.725|53400|9.725
1275917400|2010-06-07 13:30:00|9.765|9.8|9.66|9.675|49800|9.675
1276003800|2010-06-08 13:30:00|9.635|10|9.51|9.99|93600|9.99
1276090200|2010-06-09 13:30:00|10|10.13|9.84|9.925|27200|9.925
1276176600|2010-06-10 13:30:00|10.055|10.055|9.875|9.955|19600|9.955
1276263000|2010-06-11 13:30:00|9.935|10.085|9.875|10.025|43400|10.025
1276522200|2010-06-14 13:30:00|10.045|10.05|9.94|10|44800|10
1276608600|2010-06-15 13:30:00|9.995|10.05|9.88|10.05|68600|10.05
1276695000|2010-06-16 13:30:00|9.945|10.5|9.945|10.5|114600|10.5
1276781400|2010-06-17 13:30:00|10.465|11.45|10.465|11.265|353000|11.265
1276867800|2010-06-18 13:30:00|11.415|11.415|10.96|11.095|231400|11.095
1277127000|2010-06-21 13:30:00|11.2|11.58|11.19|11.455|267000|11.455
1277213400|2010-06-22 13:30:00|11.595|11.65|11.165|11.415|133400|11.415
1277299800|2010-06-23 13:30:00|11.305|11.32|10.915|11.1|75400|11.1
1277386200|2010-06-24 13:30:00|11.15|11.15|10.98|11.005|49200|11.005
1277472600|2010-06-25 13:30:00|11.14|11.27|10.995|11.145|94400|11.145
1277731800|2010-06-28 13:30:00|11.01|11.475|11.01|11.4|54000|11.4
1277818200|2010-06-29 13:30:00|11.225|11.3|10.265|10.49|174600|10.49
1277904600|2010-06-30 13:30:00|10.525|10.69|10.28|10.405|75400|10.405
1277991000|2010-07-01 13:30:00|10.52|10.52|10.05|10.05|68800|10.05
1278077400|2010-07-02 13:30:00|9.755|10|9.335|9.47|162600|9.47
1278423000|2010-07-06 13:30:00|9.825|9.865|9.58|9.7|92000|9.7
1278509400|2010-07-07 13:30:00|9.6|9.94|9.525|9.86|49800|9.86
1278595800|2010-07-08 13:30:00|10.035|10.405|9.925|10.32|37000|10.32
1278682200|2010-07-09 13:30:00|10.38|10.38|10.025|10.195|42400|10.195
1278941400|2010-07-12 13:30:00|10.3|10.375|10.195|10.195|19400|10.195
1279027800|2010-07-13 13:30:00|10.345|10.405|9.77|10.325|39400|10.325
1279114200|2010-07-14 13:30:00|10.565|10.74|10.32|10.74|144000|10.74
1279200600|2010-07-15 13:30:00|10.72|10.82|10.525|10.7|55200|10.7
1279287000|2010-07-16 13:30:00|11.45|11.495|10.525|10.615|84400|10.615
1279546200|2010-07-19 13:30:00|10.515|10.78|10.515|10.725|30000|10.725
1279632600|2010-07-20 13:30:00|10.69|10.865|10.635|10.76|67400|10.76
1279719000|2010-07-21 13:30:00|10.775|10.985|10.775|10.89|39600|10.89
1279805400|2010-07-22 13:30:00|11.06|11.285|10.89|11.075|30400|11.075
1279891800|2010-07-23 13:30:00|11.31|11.49|11.175|11.445|33200|11.445
1280151000|2010-07-26 13:30:00|11.5|11.7|11.375|11.675|146000|11.675
1280237400|2010-07-27 13:30:00|11.675|12.35|11.675|12.25|262000|12.25
1280323800|2010-07-28 13:30:00|12.42|12.445|11.26|12.09|59600|12.09
1280410200|2010-07-29 13:30:00|12.14|12.43|12.08|12.265|155400|12.265
1280496600|2010-07-30 13:30:00|12.105|12.625|12.05|12.555|135400|12.555
1280755800|2010-08-02 13:30:00|12.8|13.1|12.5|12.635|238200|12.635
1280842200|2010-08-03 13:30:00|12.96|13.1|12.575|12.62|250800|12.62
1280928600|2010-08-04 13:30:00|12.96|13.495|12.9|13.45|435600|13.45
1281015000|2010-08-05 13:30:00|13.5|13.5|12.31|13|173000|13
1281101400|2010-08-06 13:30:00|13.34|13.34|12.5|13.275|89800|13.275
1281360600|2010-08-09 13:30:00|13.275|13.275|12.87|13.165|140400|13.165
1281447000|2010-08-10 13:30:00|12.86|13.25|12.845|13.11|84000|13.11
1281533400|2010-08-11 13:30:00|12.85|13.17|12.75|13.1|126400|13.1
1281619800|2010-08-12 13:30:00|13.1|13.335|12.81|13.335|96400|13.335
1281706200|2010-08-13 13:30:00|13.225|13.3|13.12|13.23|99800|13.23
1281965400|2010-08-16 13:30:00|13.25|13.99|13.19|13.905|252000|13.905
1282051800|2010-08-17 13:30:00|14|14.95|13.965|14.9|502000|14.9
1282138200|2010-08-18 13:30:00|14.95|15|14.675|14.85|224800|14.85
1282224600|2010-08-19 13:30:00|14.785|14.945|14.55|14.61|273400|14.61
1282311000|2010-08-20 13:30:00|14.6|15.15|14.6|14.775|471800|14.775
1282570200|2010-08-23 13:30:00|14.98|14.98|14.4|14.59|173000|14.59
1282656600|2010-08-24 13:30:00|14.595|14.6|14.015|14.19|306200|14.19
1282743000|2010-08-25 13:30:00|14.04|14.125|13.125|13.375|620000|13.375
1282829400|2010-08-26 13:30:00|13.56|13.765|13.25|13.565|198000|13.565
1282915800|2010-08-27 13:30:00|13.5|13.71|13.45|13.67|89400|13.67
1283175000|2010-08-30 13:30:00|13.665|13.785|13.57|13.635|163400|13.635
1283261400|2010-08-31 13:30:00|13.41|14.02|13.245|13.85|189200|13.85
1283347800|2010-09-01 13:30:00|13.88|14.06|13.775|13.955|102000|13.955
1283434200|2010-09-02 13:30:00|13.86|13.99|13.815|13.93|127200|13.93
1283520600|2010-09-03 13:30:00|14.07|14.94|13.705|14.915|514600|14.915
1283866200|2010-09-07 13:30:00|14.995|15.14|13.705|13.83|566200|13.83
1283952600|2010-09-08 13:30:00|13.82|14.36|13.58|13.83|210400|13.83
1284039000|2010-09-09 13:30:00|13.985|14.135|13.7|13.79|115400|13.79
1284125400|2010-09-10 13:30:00|13.675|14.22|13.675|13.905|168000|13.905
1284384600|2010-09-13 13:30:00|14.35|14.515|13.845|14.5|298200|14.5
1284471000|2010-09-14 13:30:00|14.5|14.56|14.25|14.35|84200|14.35
1284557400|2010-09-15 13:30:00|14.275|14.785|14.275|14.74|279000|14.74
1284643800|2010-09-16 13:30:00|14.75|16.19|14.75|15.945|889200|15.945
1284730200|2010-09-17 13:30:00|15.95|18.095|15.945|18.005|1419600|18.005
1284989400|2010-09-20 13:30:00|18|18|17.03|17.68|673800|17.68
1285075800|2010-09-21 13:30:00|17.68|18.5|17.135|18.475|831200|18.475
1285162200|2010-09-22 13:30:00|18.5|18.8|17.955|18.21|394000|18.21
1285248600|2010-09-23 13:30:00|18.345|19.2|18.03|18.74|472000|18.74
1285335000|2010-09-24 13:30:00|18.88|19.595|18.88|19.16|372200|19.16
1285594200|2010-09-27 13:30:00|19.43|19.5|18.75|19.13|277600|19.13
1285680600|2010-09-28 13:30:00|18.93|19.365|18.805|19.095|186800|19.095
1285767000|2010-09-29 13:30:00|19.25|19.285|18.825|19.06|159800|19.06
1285853400|2010-09-30 13:30:00|19.26|19.33|18.19|18.735|276400|18.735
1285939800|2010-10-01 13:30:00|18.64|19.5|18.25|19.48|263200|19.48
1286199000|2010-10-04 13:30:00|19.215|20|18.97|19.86|433000|19.86
1286285400|2010-10-05 13:30:00|19.88|20.25|19.61|19.675|198800|19.675
1286371800|2010-10-06 13:30:00|19.585|19.81|18.69|18.8|212200|18.8
1286458200|2010-10-07 13:30:00|18.8|18.8|17.525|18.13|539800|18.13
1286544600|2010-10-08 13:30:00|18.275|19.185|18.245|19.03|271600|19.03
1286803800|2010-10-11 13:30:00|19.175|19.59|18.81|19.06|165000|19.06
1286890200|2010-10-12 13:30:00|19.32|19.38|18.93|19.13|196600|19.13
1286976600|2010-10-13 13:30:00|19.845|23.24|19.62|23.03|2088200|23.03
1287063000|2010-10-14 13:30:00|22.8|22.825|21.805|22.19|793200|22.19
1287149400|2010-10-15 13:30:00|22.25|22.475|21.665|21.7|283800|21.7
1287408600|2010-10-18 13:30:00|21.375|22.375|21.13|22.345|468800|22.345
1287495000|2010-10-19 13:30:00|21.8|22.265|21.34|21.68|220000|21.68
1287581400|2010-10-20 13:30:00|21.75|22.25|21.505|21.78|203600|21.78
1287667800|2010-10-21 13:30:00|21.75|22.3|20.52|21.45|217000|21.45
1287754200|2010-10-22 13:30:00|21.205|22.245|20.755|21.775|110000|21.775
1288013400|2010-10-25 13:30:00|22.12|23.74|22|23.27|520600|23.27
1288099800|2010-10-26 13:30:00|23.5|23.5|22.07|22.2|313800|22.2
1288186200|2010-10-27 13:30:00|22.33|22.525|21.1|22.21|345000|22.21
1288272600|2010-10-28 13:30:00|22.525|22.835|22.15|22.515|199800|22.515
1288359000|2010-10-29 13:30:00|22.45|22.775|22.45|22.54|106400|22.54
1288618200|2010-11-01 13:30:00|22.54|23.495|21.375|22.765|252400|22.765
1288704600|2010-11-02 13:30:00|22.995|23.5|22.645|23.2|168200|23.2
1288791000|2010-11-03 13:30:00|23.455|23.5|22.99|23.28|120000|23.28
1288877400|2010-11-04 13:30:00|23.645|23.645|21.905|23.095|469000|23.095
1288963800|2010-11-05 13:30:00|23.13|23.31|22.38|22.52|227200|22.52
1289226600|2010-11-08 14:30:00|22.765|24.75|22.62|24.665|802600|24.665
1289313000|2010-11-09 14:30:00|25|25.5|23.945|24.1|817400|24.1
1289399400|2010-11-10 14:30:00|22.905|25.875|22.775|25.43|1229200|25.43
1289485800|2010-11-11 14:30:00|24.785|25.195|24.25|24.875|592600|24.875
1289572200|2010-11-12 14:30:00|23.765|24.485|23.335|23.535|484800|23.535
1289831400|2010-11-15 14:30:00|23.985|23.985|22.155|23.45|709000|23.45
1289917800|2010-11-16 14:30:00|22.895|22.995|22.435|22.53|486600|22.53
1290004200|2010-11-17 14:30:00|22.255|23.895|22.175|23.565|346200|23.565
1290090600|2010-11-18 14:30:00|24.245|24.34|23.44|23.6|256600|23.6
1290177000|2010-11-19 14:30:00|23.6|23.725|23.255|23.68|187000|23.68
1290436200|2010-11-22 14:30:00|23.65|23.915|23.3|23.775|104400|23.775
1290522600|2010-11-23 14:30:00|23.325|25.07|23.14|24.91|434400|24.91
1290609000|2010-11-24 14:30:00|25.105|25.92|24.995|25.505|423800|25.505
1290781800|2010-11-26 14:30:00|25.23|25.4|25.005|25.25|108400|25.25
1291041000|2010-11-29 14:30:00|25.485|25.5|25.01|25.31|145200|25.31
1291127400|2010-11-30 14:30:00|25.49|25.49|25.06|25.37|105200|25.37
1291213800|2010-12-01 14:30:00|25.755|26.85|25.755|26.5|472200|26.5
1291300200|2010-12-02 14:30:00|26.28|26.495|25.87|26.085|322200|26.085
1291386600|2010-12-03 14:30:00|26.17|26.355|25.705|26|144200|26
1291645800|2010-12-06 14:30:00|26.38|26.455|25.38|25.8|141000|25.8
1291732200|2010-12-07 14:30:00|25.715|26|25.2|26|271400|26
1291818600|2010-12-08 14:30:00|25.65|26.555|25.47|26.515|384400|26.515
1291905000|2010-12-09 14:30:00|26.905|27.1|26.28|27|283600|27
1291991400|2010-12-10 14:30:00|27.395|27.75|26.77|26.97|344400|26.97
1292250600|2010-12-13 14:30:00|27.05|27.12|24.555|25.505|645200|25.505
1292337000|2010-12-14 14:30:00|25.15|25.5|24.64|25.15|345200|25.15
1292423400|2010-12-15 14:30:00|24.91|24.93|24.03|24.8|369800|24.8
1292509800|2010-12-16 14:30:00|24.285|24.72|24.255|24.615|138000|24.615
1292596200|2010-12-17 14:30:00|24.385|25|24.3|24.945|1004000|24.945
1292855400|2010-12-20 14:30:00|24.955|25.635|24.41|24.69|549600|24.69
1292941800|2010-12-21 14:30:00|25.065|25.52|24.81|25.235|392600|25.235
1293028200|2010-12-22 14:30:00|25.15|25.385|24.965|25.35|99600|25.35
1293114600|2010-12-23 14:30:00|25.475|25.475|24.87|25|61200|25
1293460200|2010-12-27 14:30:00|24.76|25.015|23.77|24.325|302200|24.325
1293546600|2010-12-28 14:30:00|24.5|24.59|24.35|24.375|121400|24.375
1293633000|2010-12-29 14:30:00|24.375|24.695|24.325|24.55|141600|24.55
1293719400|2010-12-30 14:30:00|24.505|24.755|24.24|24.305|174600|24.305
1293805800|2010-12-31 14:30:00|24.3|24.95|24.16|24.625|144000|24.625
1294065000|2011-01-03 14:30:00|25.33|25.855|25|25.58|224000|25.58
1294151400|2011-01-04 14:30:00|25.995|25.995|24.9|25.41|176800|25.41
1294237800|2011-01-05 14:30:00|25.5|25.98|25.11|25.805|73600|25.805
1294324200|2011-01-06 14:30:00|26|26.485|25.815|26.245|176200|26.245
1294410600|2011-01-07 14:30:00|26.5|26.965|26.26|26.625|281800|26.625
1294669800|2011-01-10 14:30:00|26.915|28.65|26.7|28.55|368200|28.55
1294756200|2011-01-11 14:30:00|28.915|30|28.655|29.5|509600|29.5
1294842600|2011-01-12 14:30:00|29.425|29.465|28.61|29.125|302600|29.125
1294929000|2011-01-13 14:30:00|28.83|29.165|28.605|28.94|142000|28.94
1295015400|2011-01-14 14:30:00|28.995|29.27|28.755|28.965|210800|28.965
1295361000|2011-01-18 14:30:00|28.5|30.15|28.035|30.11|506400|30.11
1295447400|2011-01-19 14:30:00|30.43|30.64|28.7|28.925|531000|28.925
1295533800|2011-01-20 14:30:00|28.525|28.695|27|27.855|758200|27.855
1295620200|2011-01-21 14:30:00|27.815|28.49|27.31|27.64|209800|27.64
1295879400|2011-01-24 14:30:00|27.505|28.575|26.55|28.205|324200|28.205
1295965800|2011-01-25 14:30:00|28.39|28.675|27.555|27.77|145200|27.77
1296052200|2011-01-26 14:30:00|27.56|28.54|27.555|28.295|178000|28.295
1296138600|2011-01-27 14:30:00|28.495|28.495|27.64|27.9|114200|27.9
1296225000|2011-01-28 14:30:00|28.16|28.16|26.29|26.75|254600|26.75
1296484200|2011-01-31 14:30:00|26.745|27.58|26.545|27.005|188200|27.005
1296570600|2011-02-01 14:30:00|27.42|28.625|27.17|28.555|200800|28.555
1296657000|2011-02-02 14:30:00|28.53|28.725|28.14|28.69|143400|28.69
1296743400|2011-02-03 14:30:00|28.765|28.915|28.33|28.87|87800|28.87
1296829800|2011-02-04 14:30:00|28.785|29|28.675|28.975|66200|28.975
1297089000|2011-02-07 14:30:00|29|29.96|28.89|29.615|284200|29.615
1297175400|2011-02-08 14:30:00|29.765|30|29.295|29.51|191200|29.51
1297261800|2011-02-09 14:30:00|29.525|29.79|28.065|28.145|191600|28.145
1297348200|2011-02-10 14:30:00|28.075|28.27|27.38|28.16|295200|28.16
1297434600|2011-02-11 14:30:00|28|29.235|27.66|28.915|214800|28.915
1297693800|2011-02-14 14:30:00|29.31|30.44|29.17|29.87|171200|29.87
1297780200|2011-02-15 14:30:00|30.13|30.295|29.51|29.825|93000|29.825
1297866600|2011-02-16 14:30:00|30|30.6|29.275|29.775|133600|29.775
1297953000|2011-02-17 14:30:00|29.845|30.02|29.145|29.835|104400|29.835
1298039400|2011-02-18 14:30:00|29.825|30.995|29.675|29.975|217200|29.975
1298385000|2011-02-22 14:30:00|29.285|29.855|28|28.475|334000|28.475
1298471400|2011-02-23 14:30:00|28.04|28.695|27.415|28.02|333600|28.02
1298557800|2011-02-24 14:30:00|28|28.77|27.51|28.205|440000|28.205
1298644200|2011-02-25 14:30:00|28.635|30.3|28.415|30.115|271600|30.115
1298903400|2011-02-28 14:30:00|32.02|32.275|29|29.835|682400|29.835
1298989800|2011-03-01 14:30:00|29.14|29.495|28.79|29.14|383400|29.14
1299076200|2011-03-02 14:30:00|28.705|29.485|28.695|28.86|201200|28.86
1299162600|2011-03-03 14:30:00|29.195|30.41|28.86|30.3|344200|30.3
1299249000|2011-03-04 14:30:00|30.59|30.59|29.51|30.18|248000|30.18
1299508200|2011-03-07 14:30:00|30.19|30.2|28.5|28.86|581200|28.86
1299594600|2011-03-08 14:30:00|28.825|29.19|28.4|28.85|209800|28.85
1299681000|2011-03-09 14:30:00|28.865|28.865|28.1|28.76|275200|28.76
1299767400|2011-03-10 14:30:00|28|28.475|28|28.255|295200|28.255
1299853800|2011-03-11 14:30:00|28.035|28.565|27.075|28.285|400000|28.285
1300109400|2011-03-14 13:30:00|27.875|28.32|27.46|27.795|284400|27.795
1300195800|2011-03-15 13:30:00|26.135|27.275|25.27|27.055|323400|27.055
1300282200|2011-03-16 13:30:00|26.81|28.265|26.51|26.51|246200|26.51
1300368600|2011-03-17 13:30:00|26.64|28.13|26.625|27.23|496200|27.23
1300455000|2011-03-18 13:30:00|27.265|27.845|26.825|26.865|105400|26.865
1300714200|2011-03-21 13:30:00|27.12|29.375|27.05|29.075|236400|29.075
1300800600|2011-03-22 13:30:00|28.885|29.495|28.68|29.265|112600|29.265
1300887000|2011-03-23 13:30:00|29.275|30.375|29.25|29.83|283200|29.83
1300973400|2011-03-24 13:30:00|30.21|31.245|30.175|30.675|168600|30.675
1301059800|2011-03-25 13:30:00|31.025|31.43|30.5|30.56|135000|30.56
1301319000|2011-03-28 13:30:00|30.605|30.99|30.15|30.605|237400|30.605
1301405400|2011-03-29 13:30:00|30.63|31.38|30.36|31.025|127600|31.025
1301491800|2011-03-30 13:30:00|31.47|31.815|31.25|31.665|123000|31.665
1301578200|2011-03-31 13:30:00|31.5|32.225|31.285|31.965|115600|31.965
1301664600|2011-04-01 13:30:00|32.015|32.8|31.845|32.18|111800|32.18
1301923800|2011-04-04 13:30:00|32.375|33.57|32.005|33.535|203400|33.535
1302010200|2011-04-05 13:30:00|33.935|34.275|33.245|33.465|316200|33.465
1302096600|2011-04-06 13:30:00|33.455|33.765|31.02|31.515|606000|31.515
1302183000|2011-04-07 13:30:00|32.205|32.27|31.3|31.7|158000|31.7
1302269400|2011-04-08 13:30:00|32|32|30.52|31.355|270000|31.355
1302528600|2011-04-11 13:30:00|31.32|31.32|29.41|30.555|278200|30.555
1302615000|2011-04-12 13:30:00|30.11|30.17|29.035|29.275|334200|29.275
1302701400|2011-04-13 13:30:00|29.66|31.33|28.745|30.74|423200|30.74
1302787800|2011-04-14 13:30:00|30.5|31.295|30.24|30.865|265000|30.865
1302874200|2011-04-15 13:30:00|30.845|30.845|30|30.53|95200|30.53
1303133400|2011-04-18 13:30:00|30|30.35|29.545|29.65|146600|29.65
1303219800|2011-04-19 13:30:00|29.525|30.68|29.525|30.675|324800|30.675
1303306200|2011-04-20 13:30:00|31.205|31.37|29.98|30.425|430200|30.425
1303392600|2011-04-21 13:30:00|30.645|30.86|29.845|30.175|535200|30.175
1303738200|2011-04-25 13:30:00|29.83|30.195|29.055|29.775|184000|29.775
1303824600|2011-04-26 13:30:00|29.85|30.21|29.105|29.48|464600|29.48
1303911000|2011-04-27 13:30:00|29.695|29.695|28.635|28.715|253800|28.715
1303997400|2011-04-28 13:30:00|28.51|28.865|28|28.185|209200|28.185
1304083800|2011-04-29 13:30:00|28.12|29.51|27.85|27.995|460000|27.995
1304343000|2011-05-02 13:30:00|27.51|28.645|27.135|28.225|333200|28.225
1304429400|2011-05-03 13:30:00|28.14|28.895|28.005|28.23|194400|28.23
1304515800|2011-05-04 13:30:00|28.49|28.65|27.75|27.75|270000|27.75
1304602200|2011-05-05 13:30:00|27.275|28.54|27.25|28.275|253600|28.275
1304688600|2011-05-06 13:30:00|29.39|33.435|29.39|31.845|1286800|31.845
1304947800|2011-05-09 13:30:00|31.545|32.495|31.265|31.825|359200|31.825
1305034200|2011-05-10 13:30:00|32|32.15|31.585|31.915|189200|31.915
1305120600|2011-05-11 13:30:00|31.94|31.94|31.21|31.62|135800|31.62
1305207000|2011-05-12 13:30:00|31.265|31.585|29.995|30.595|320800|30.595
1305293400|2011-05-13 13:30:00|30.96|31.41|30|30.415|173200|30.415
1305552600|2011-05-16 13:30:00|30.4|30.925|29|29.145|304000|29.145
1305639000|2011-05-17 13:30:00|29.11|29.64|28.13|28.2|218400|28.2
1305725400|2011-05-18 13:30:00|28.04|29.32|28.04|29.125|134200|29.125
1305811800|2011-05-19 13:30:00|29.22|29.965|28.95|29.105|155800|29.105
1305898200|2011-05-20 13:30:00|29.44|29.575|28.52|28.665|131400|28.665
1306157400|2011-05-23 13:30:00|28.25|28.97|27.695|28.385|192800|28.385
1306243800|2011-05-24 13:30:00|28.4|28.84|27.9|28.09|106000|28.09
1306330200|2011-05-25 13:30:00|28.035|28.68|28.035|28.435|114400|28.435
1306416600|2011-05-26 13:30:00|28.46|29.69|28.435|29.495|224000|29.495
1306503000|2011-05-27 13:30:00|29.225|29.37|27.91|28.14|432200|28.14
1306848600|2011-05-31 13:30:00|28.64|28.7|28.425|28.555|177800|28.555
1306935000|2011-06-01 13:30:00|28.55|28.55|27.905|28.03|156800|28.03
1307021400|2011-06-02 13:30:00|27.98|28.345|27.91|28.07|117000|28.07
1307107800|2011-06-03 13:30:00|28.07|28.355|27.91|28.085|202200|28.085
1307367000|2011-06-06 13:30:00|27.955|28.07|27.425|27.5|400000|27.5
1307453400|2011-06-07 13:30:00|27.555|27.57|23.38|23.83|1523800|23.83
1307539800|2011-06-08 13:30:00|23.995|25.75|23.905|24.22|1034800|24.22
1307626200|2011-06-09 13:30:00|24.5|25.065|24.18|24.775|377800|24.775
1307712600|2011-06-10 13:30:00|24.375|25.09|23.925|24.89|519200|24.89
1307971800|2011-06-13 13:30:00|24.825|25.405|22.405|22.52|1097000|22.52
1308058200|2011-06-14 13:30:00|23.01|24.29|22.945|24.16|647600|24.16
1308144600|2011-06-15 13:30:00|23.875|24.155|23.27|23.36|332000|23.36
1308231000|2011-06-16 13:30:00|23.415|23.795|22.805|22.985|236600|22.985
1308317400|2011-06-17 13:30:00|23.25|23.895|23.175|23.795|368000|23.795
1308576600|2011-06-20 13:30:00|23.31|23.96|23.24|23.56|204200|23.56
1308663000|2011-06-21 13:30:00|23.68|25.5|23.51|25.485|302000|25.485
1308749400|2011-06-22 13:30:00|25.255|26|25.255|25.335|205800|25.335
1308835800|2011-06-23 13:30:00|24.74|25.295|24|25|236400|25
1308922200|2011-06-24 13:30:00|25|25.595|24.045|24.76|347000|24.76
1309181400|2011-06-27 13:30:00|24.84|24.89|24.16|24.555|176000|24.555
1309267800|2011-06-28 13:30:00|24.745|26.745|24.72|26.475|348400|26.475
1309354200|2011-06-29 13:30:00|26.71|26.75|25.74|26.65|476200|26.65
1309440600|2011-06-30 13:30:00|26.71|28.125|26.57|28.065|482000|28.065
1309527000|2011-07-01 13:30:00|28.275|28.805|27.385|28.635|328200|28.635
1309872600|2011-07-05 13:30:00|28.755|29.85|28.185|29.605|380800|29.605
1309959000|2011-07-06 13:30:00|29.505|29.55|29.01|29.23|124600|29.23
1310045400|2011-07-07 13:30:00|29.825|30.19|29.475|30.155|178000|30.155
1310131800|2011-07-08 13:30:00|29.225|30.04|29.025|29.825|208000|29.825
1310391000|2011-07-11 13:30:00|30.26|30.735|28.57|29.065|302200|29.065
1310477400|2011-07-12 13:30:00|28.595|29.595|28.29|29.11|126400|29.11
1310563800|2011-07-13 13:30:00|29.79|30.695|29.2|30.37|163400|30.37
1310650200|2011-07-14 13:30:00|30.55|30.645|29.25|29.37|153600|29.37
1310736600|2011-07-15 13:30:00|29.88|30.4|29.3|30.21|122800|30.21
1310995800|2011-07-18 13:30:00|30.055|30.455|29.625|29.985|97200|29.985
1311082200|2011-07-19 13:30:00|30.125|32.375|29.435|32.25|235400|32.25
1311168600|2011-07-20 13:30:00|32.2|32.89|31.46|31.91|73400|31.91
1311255000|2011-07-21 13:30:00|31.99|32.705|31.865|32.565|88400|32.565
1311341400|2011-07-22 13:30:00|32.67|33.535|32.18|33.445|88200|33.445
1311600600|2011-07-25 13:30:00|32.675|34.63|32.535|34.11|137400|34.11
1311687000|2011-07-26 13:30:00|34.275|34.895|34.12|34.48|243600|34.48
1311773400|2011-07-27 13:30:00|34.455|34.9|32.325|32.475|261600|32.475
1311859800|2011-07-28 13:30:00|32.475|34.265|32.065|33.685|303800|33.685
1311946200|2011-07-29 13:30:00|33.65|33.905|32.465|33.025|238000|33.025
1312205400|2011-08-01 13:30:00|34|34|32.15|32.5|196000|32.5
1312291800|2011-08-02 13:30:00|32.2|32.45|30.735|31.53|548600|31.53
1312378200|2011-08-03 13:30:00|31.5|31.5|29.97|30.435|411600|30.435
1312464600|2011-08-04 13:30:00|30|30|28.935|29.045|541400|29.045
1312551000|2011-08-05 13:30:00|28|28.86|25.79|28.505|756000|28.505
1312810200|2011-08-08 13:30:00|26.25|26.945|25.025|25.5|477800|25.5
1312896600|2011-08-09 13:30:00|25.52|27.755|25.51|27.66|784200|27.66
1312983000|2011-08-10 13:30:00|26.82|27.2|25.735|25.75|509800|25.75
1313069400|2011-08-11 13:30:00|25.97|27.89|25.855|27.225|292400|27.225
1313155800|2011-08-12 13:30:00|27.75|28.04|27.095|28|106800|28
1313415000|2011-08-15 13:30:00|28.41|29.425|28|29.315|197400|29.315
1313501400|2011-08-16 13:30:00|29.135|29.375|28.235|28.75|127600|28.75
1313587800|2011-08-17 13:30:00|29.125|29.6|28.23|28.73|235000|28.73
1313674200|2011-08-18 13:30:00|27.5|28.085|26.82|26.995|427800|26.995
1313760600|2011-08-19 13:30:00|26.6|28|26.6|26.97|156200|26.97
1314019800|2011-08-22 13:30:00|27.77|27.77|26.08|26.215|99600|26.215
1314106200|2011-08-23 13:30:00|26.41|27.935|25.635|27.93|98000|27.93
1314192600|2011-08-24 13:30:00|27.855|28.08|26.435|27|266600|27
1314279000|2011-08-25 13:30:00|27.07|27.73|26.71|27.165|117600|27.165
1314365400|2011-08-26 13:30:00|27.38|27.445|26.365|27.33|194000|27.33
1314624600|2011-08-29 13:30:00|27.67|28.48|27.615|28.38|110400|28.38
1314711000|2011-08-30 13:30:00|28.235|29|27.67|28.46|259600|28.46
1314797400|2011-08-31 13:30:00|28.915|28.95|27.83|27.9|159600|27.9
1314883800|2011-09-01 13:30:00|27.875|28.33|27.66|27.845|147600|27.845
1314970200|2011-09-02 13:30:00|27.605|27.83|26.81|27.33|122400|27.33
1315315800|2011-09-06 13:30:00|26.13|26.63|25.75|25.895|188200|25.895
1315402200|2011-09-07 13:30:00|26.395|26.76|25.91|26.35|369800|26.35
1315488600|2011-09-08 13:30:00|26.165|26.94|25.91|25.935|82000|25.935
1315575000|2011-09-09 13:30:00|25.845|26.44|25.39|25.785|185000|25.785
1315834200|2011-09-12 13:30:00|25.25|26.4|25.25|25.815|148600|25.815
1315920600|2011-09-13 13:30:00|25.85|26.485|25.715|26.305|169800|26.305
1316007000|2011-09-14 13:30:00|26.5|27.4|25.97|26.96|164400|26.96
1316093400|2011-09-15 13:30:00|27.25|28|26.735|27.585|420000|27.585
1316179800|2011-09-16 13:30:00|27.97|28.54|27.77|28.445|291400|28.445
1316439000|2011-09-19 13:30:00|28.145|28.145|26.695|27.025|91200|27.025
1316525400|2011-09-20 13:30:00|27.295|27.295|25.955|26.295|391000|26.295
1316611800|2011-09-21 13:30:00|26.265|26.28|24.635|25.75|454200|25.75
1316698200|2011-09-22 13:30:00|24.33|24.5|23.055|23.11|578600|23.11
1316784600|2011-09-23 13:30:00|23.05|23.755|22.6|23.42|341200|23.42
1317043800|2011-09-26 13:30:00|23.235|23.27|21.9|22.62|249200|22.62
1317130200|2011-09-27 13:30:00|23.315|24.19|22.71|23.6|405200|23.6
1317216600|2011-09-28 13:30:00|23.615|24.095|22.125|22.19|171000|22.19
1317303000|2011-09-29 13:30:00|23.02|23.02|20.82|21.92|560400|21.92
1317389400|2011-09-30 13:30:00|21.16|21.97|19.91|19.985|538800|19.985
1317648600|2011-10-03 13:30:00|19.46|20.37|19.08|19.44|870600|19.44
1317735000|2011-10-04 13:30:00|18.675|20.835|18.31|20.41|362000|20.41
1317821400|2011-10-05 13:30:00|20.545|21.38|19.665|20.94|142600|20.94
1317907800|2011-10-06 13:30:00|21.265|21.315|20.62|20.79|266000|20.79
1317994200|2011-10-07 13:30:00|20.995|21.335|20.25|20.65|305600|20.65
1318253400|2011-10-10 13:30:00|21.27|21.625|20.61|21.405|201000|21.405
1318339800|2011-10-11 13:30:00|21.405|22.42|21.405|22.085|137400|22.085
1318426200|2011-10-12 13:30:00|22.49|22.965|22.49|22.75|202400|22.75
1318512600|2011-10-13 13:30:00|22.64|22.82|21.64|22.5|111600|22.5
1318599000|2011-10-14 13:30:00|22.685|23.15|22.395|22.775|123800|22.775
1318858200|2011-10-17 13:30:00|22.57|22.815|21.26|21.44|126200|21.44
1318944600|2011-10-18 13:30:00|21.155|21.295|20.205|21.045|222000|21.045
1319031000|2011-10-19 13:30:00|20.895|21.475|20.25|20.36|126600|20.36
1319117400|2011-10-20 13:30:00|20.45|20.88|20.18|20.555|185000|20.555
1319203800|2011-10-21 13:30:00|21.37|22.325|21.37|22.045|229600|22.045
1319463000|2011-10-24 13:30:00|22.175|23.445|22.175|23|104600|23
1319549400|2011-10-25 13:30:00|22.675|23.04|21.96|21.965|73400|21.965
1319635800|2011-10-26 13:30:00|22.32|23.945|22|23.9|160800|23.9
1319722200|2011-10-27 13:30:00|24.935|24.995|24.44|24.95|173200|24.95
1319808600|2011-10-28 13:30:00|25.005|25.22|24.525|24.745|77800|24.745
1320067800|2011-10-31 13:30:00|24.32|24.32|23.055|23.09|90000|23.09
1320154200|2011-11-01 13:30:00|22.49|23.255|22.09|22.09|284000|22.09
1320240600|2011-11-02 13:30:00|22.56|23.185|22.38|23.13|49800|23.13
1320327000|2011-11-03 13:30:00|23.2|23.32|22.805|23.025|44600|23.025
1320413400|2011-11-04 13:30:00|22.87|23.295|22.87|23.2|56800|23.2
1320676200|2011-11-07 14:30:00|22.935|23.325|22.85|23.18|119600|23.18
1320762600|2011-11-08 14:30:00|23.165|23.51|22.62|22.86|129000|22.86
1320849000|2011-11-09 14:30:00|22.585|23.48|21.77|22.02|218800|22.02
1320935400|2011-11-10 14:30:00|23.02|23.02|21.31|21.675|270600|21.675
1321021800|2011-11-11 14:30:00|22.435|22.435|21.52|21.905|268200|21.905
1321281000|2011-11-14 14:30:00|21.74|22.475|20.77|20.925|481000|20.925
1321367400|2011-11-15 14:30:00|21.055|21.395|20.91|21.19|184000|21.19
1321453800|2011-11-16 14:30:00|21.085|21.625|21.085|21.335|207400|21.335
1321540200|2011-11-17 14:30:00|21.245|21.56|20.865|21|139000|21
1321626600|2011-11-18 14:30:00|21.205|21.205|20.63|21.005|177000|21.005
1321885800|2011-11-21 14:30:00|20.765|20.935|19.855|20.325|209800|20.325
1321972200|2011-11-22 14:30:00|20.235|21.975|20.235|21.325|216800|21.325
1322058600|2011-11-23 14:30:00|20.83|20.935|20.07|20.3|159800|20.3
1322231400|2011-11-25 14:30:00|20.16|20.565|20.015|20.23|28000|20.23
1322490600|2011-11-28 14:30:00|20.945|22.775|20.615|22.055|174800|22.055
1322577000|2011-11-29 14:30:00|21.96|22.59|21.44|21.55|189200|21.55
1322663400|2011-11-30 14:30:00|22.5|23.045|22.06|22.695|427000|22.695
1322749800|2011-12-01 14:30:00|22.745|22.745|22.25|22.5|95000|22.5
1322836200|2011-12-02 14:30:00|22.63|22.75|22.295|22.63|88400|22.63
1323095400|2011-12-05 14:30:00|22.955|23.25|22.68|23.195|133600|23.195
1323181800|2011-12-06 14:30:00|23.135|23.135|22.525|22.56|46000|22.56
1323268200|2011-12-07 14:30:00|22.51|22.72|22.245|22.6|58000|22.6
1323354600|2011-12-08 14:30:00|22.42|22.5|21.94|22.1|61400|22.1
1323441000|2011-12-09 14:30:00|22.115|22.73|22.065|22.635|80200|22.635
1323700200|2011-12-12 14:30:00|22.185|22.46|22.06|22.225|49000|22.225
1323786600|2011-12-13 14:30:00|22.275|22.5|21.565|22.035|88800|22.035
1323873000|2011-12-14 14:30:00|21.73|22.23|20.875|21.125|118800|21.125
1323959400|2011-12-15 14:30:00|21.005|21.745|20.815|21.47|175200|21.47
1324045800|2011-12-16 14:30:00|21.28|21.735|21.06|21.45|167800|21.45
1324305000|2011-12-19 14:30:00|21.495|21.57|21.15|21.365|117800|21.365
1324391400|2011-12-20 14:30:00|21.725|22.24|21.55|21.915|85400|21.915
1324477800|2011-12-21 14:30:00|21.72|21.72|21.065|21.295|47400|21.295
1324564200|2011-12-22 14:30:00|21.44|22|21.335|21.97|56600|21.97
1324650600|2011-12-23 14:30:00|21.865|22.32|21.625|22.195|66200|22.195
1324996200|2011-12-27 14:30:00|21.985|22.135|21.725|21.845|79000|21.845
1325082600|2011-12-28 14:30:00|21.74|21.74|21.325|21.475|114800|21.475
1325169000|2011-12-29 14:30:00|21.495|21.545|20.95|21.32|87200|21.32
1325255400|2011-12-30 14:30:00|21.715|21.715|20.8|20.97|164800|20.97
1325601000|2012-01-03 14:30:00|21.4|21.68|21.06|21.25|56400|21.25
1325687400|2012-01-04 14:30:00|21.135|21.23|20.315|20.735|214000|20.735
1325773800|2012-01-05 14:30:00|20.5|20.7|19.315|19.65|294600|19.65
1325860200|2012-01-06 14:30:00|19.525|19.885|19.24|19.43|232000|19.43
1326119400|2012-01-09 14:30:00|19.62|19.63|19.265|19.44|83200|19.44
1326205800|2012-01-10 14:30:00|19.755|20.305|19.54|19.93|362000|19.93
1326292200|2012-01-11 14:30:00|19.88|20.27|19.88|20.185|103800|20.185
1326378600|2012-01-12 14:30:00|20.265|20.73|20.17|20.675|99000|20.675
1326465000|2012-01-13 14:30:00|20.665|21.01|20.185|20.56|203200|20.56
1326810600|2012-01-17 14:30:00|20.845|21.395|20.845|21.11|175600|21.11
1326897000|2012-01-18 14:30:00|21.105|21.955|21.105|21.685|96200|21.685
1326983400|2012-01-19 14:30:00|21.68|22.125|21.44|22.1|130400|22.1
1327069800|2012-01-20 14:30:00|21.88|22.75|21.88|22.52|146200|22.52
1327329000|2012-01-23 14:30:00|22.71|22.8|22.025|22.1|159000|22.1
1327415400|2012-01-24 14:30:00|21.98|22.615|21.98|22.5|76400|22.5
1327501800|2012-01-25 14:30:00|22.355|22.72|22.145|22.665|36800|22.665
1327588200|2012-01-26 14:30:00|22.755|22.755|22.29|22.5|46600|22.5
1327674600|2012-01-27 14:30:00|22.45|24.81|22.45|24.105|1095600|24.105
1327933800|2012-01-30 14:30:00|23.685|23.875|22.375|22.39|160800|22.39
1328020200|2012-01-31 14:30:00|22.605|22.72|22.155|22.475|184200|22.475
1328106600|2012-02-01 14:30:00|22.75|22.75|22.33|22.465|152200|22.465
1328193000|2012-02-02 14:30:00|22.505|22.72|22.25|22.495|104200|22.495
1328279400|2012-02-03 14:30:00|23.135|23.135|22.425|22.665|124800|22.665
1328538600|2012-02-06 14:30:00|22.5|23.21|22.175|22.44|50800|22.44
1328625000|2012-02-07 14:30:00|22.58|22.58|22.075|22.125|29200|22.125
1328711400|2012-02-08 14:30:00|22.19|22.72|22.19|22.63|65200|22.63
1328797800|2012-02-09 14:30:00|22.67|22.67|22.315|22.58|259800|22.58
1328884200|2012-02-10 14:30:00|22.28|22.475|22.235|22.27|76800|22.27
1329143400|2012-02-13 14:30:00|22.635|22.635|22.025|22.475|36800|22.475
1329229800|2012-02-14 14:30:00|22.19|22.81|22.13|22.425|87000|22.425
1329316200|2012-02-15 14:30:00|22.715|23.5|22.59|23.275|297200|23.275
1329402600|2012-02-16 14:30:00|23.14|23.14|22.035|22.39|144600|22.39
1329489000|2012-02-17 14:30:00|22.175|22.52|22.175|22.45|96800|22.45
1329834600|2012-02-21 14:30:00|22.5|22.61|22.36|22.5|214400|22.5
1329921000|2012-02-22 14:30:00|22.37|22.5|22.325|22.5|294400|22.5
1330007400|2012-02-23 14:30:00|22.5|22.655|22.355|22.61|122800|22.61
1330093800|2012-02-24 14:30:00|23.51|25.74|22.94|25.32|963400|25.32
1330353000|2012-02-27 14:30:00|25|25.39|24.915|24.92|275600|24.92
1330439400|2012-02-28 14:30:00|24.895|25.095|24.625|24.96|83600|24.96
1330525800|2012-02-29 14:30:00|24.865|25.75|24.71|25.54|208000|25.54
1330612200|2012-03-01 14:30:00|25.505|26.36|25.505|26.005|294400|26.005
1330698600|2012-03-02 14:30:00|25.97|26.845|25.84|26.77|239200|26.77
1330957800|2012-03-05 14:30:00|26.945|27.2|26.5|26.78|170400|26.78
1331044200|2012-03-06 14:30:00|26.505|26.52|25.63|25.795|209000|25.795
1331130600|2012-03-07 14:30:00|26.015|26.33|25.835|26.33|86600|26.33
1331217000|2012-03-08 14:30:00|26.62|27.5|26.43|27.31|196800|27.31
1331303400|2012-03-09 14:30:00|27.385|27.98|27.25|27.74|321800|27.74
1331559000|2012-03-12 13:30:00|27.75|29.16|27.645|29.02|335600|29.02
1331645400|2012-03-13 13:30:00|29.01|29.235|28.685|29.045|166400|29.045
1331731800|2012-03-14 13:30:00|28.725|29.045|28.63|28.815|152400|28.815
1331818200|2012-03-15 13:30:00|28.885|29.56|28.525|29.265|137800|29.265
1331904600|2012-03-16 13:30:00|29|29.425|29|29.24|65800|29.24
1332163800|2012-03-19 13:30:00|29.25|29.945|29.08|29.915|140800|29.915
1332250200|2012-03-20 13:30:00|29.8|29.8|28.825|28.995|407000|28.995
1332336600|2012-03-21 13:30:00|29|29.715|28.805|29.135|81000|29.135
1332423000|2012-03-22 13:30:00|29.015|29.5|28.88|29.02|116600|29.02
1332509400|2012-03-23 13:30:00|28.94|29|28.39|28.595|232400|28.595
1332768600|2012-03-26 13:30:00|28.645|29.85|28.435|29.675|278200|29.675
1332855000|2012-03-27 13:30:00|29.66|29.835|29.39|29.76|110600|29.76
1332941400|2012-03-28 13:30:00|29.56|29.75|29.245|29.48|111400|29.48
1333027800|2012-03-29 13:30:00|29.25|29.465|28.575|28.59|357400|28.59
1333114200|2012-03-30 13:30:00|28.755|29.165|28.315|28.43|97200|28.43
1333373400|2012-04-02 13:30:00|28.455|29.85|28.355|29.84|85000|29.84
1333459800|2012-04-03 13:30:00|30|31.975|29.745|31.87|373200|31.87
1333546200|2012-04-04 13:30:00|31.225|31.225|30.01|30.485|147000|30.485
1333632600|2012-04-05 13:30:00|30.045|31.765|29.72|31.14|103600|31.14
1333978200|2012-04-09 13:30:00|30.555|30.88|29.785|29.785|91200|29.785
1334064600|2012-04-10 13:30:00|30.015|30.015|28.275|28.575|173200|28.575
1334151000|2012-04-11 13:30:00|28.68|29.335|27.485|28.395|264800|28.395
1334237400|2012-04-12 13:30:00|28.81|30|28.335|29.695|131000|29.695
1334323800|2012-04-13 13:30:00|29.945|29.995|28.865|29.23|87600|29.23
1334583000|2012-04-16 13:30:00|29.035|29.4|28.4|28.89|48200|28.89
1334669400|2012-04-17 13:30:00|28.955|30.305|28.885|30.155|141400|30.155
1334755800|2012-04-18 13:30:00|30.16|30.495|29.63|29.91|71800|29.91
1334842200|2012-04-19 13:30:00|29.805|30.445|29.58|29.835|123600|29.835
1334928600|2012-04-20 13:30:00|29.41|30.495|29.41|30.175|49200|30.175
1335187800|2012-04-23 13:30:00|29.675|29.78|28.55|29.02|124800|29.02
1335274200|2012-04-24 13:30:00|29.195|29.285|28.65|29.035|59800|29.035
1335360600|2012-04-25 13:30:00|29.185|29.72|29.055|29.5|77400|29.5
1335447000|2012-04-26 13:30:00|29.495|30.495|29.45|30.395|120800|30.395
1335533400|2012-04-27 13:30:00|30.39|30.5|29.67|30.5|178000|30.5
1335792600|2012-04-30 13:30:00|30.495|30.5|29.805|30.36|110200|30.36
1335879000|2012-05-01 13:30:00|30.425|30.675|29.575|30.675|90000|30.675
1335965400|2012-05-02 13:30:00|30.42|30.7|29.5|30.03|156000|30.03
1336051800|2012-05-03 13:30:00|30.07|30.175|28.745|28.935|73000|28.935
1336138200|2012-05-04 13:30:00|28.855|29.455|28.52|28.93|85400|28.93
1336397400|2012-05-07 13:30:00|28.87|29.57|28.5|29.02|48400|29.02
1336483800|2012-05-08 13:30:00|28.55|30.19|28.55|29.195|155800|29.195
1336570200|2012-05-09 13:30:00|28.77|30|27.175|27.975|326200|27.975
1336656600|2012-05-10 13:30:00|24.325|26.25|24.325|25.65|650000|25.65
1336743000|2012-05-11 13:30:00|25.055|25.615|24.54|24.7|367400|24.7
1337002200|2012-05-14 13:30:00|24.29|25.095|23.955|24.925|298000|24.925
1337088600|2012-05-15 13:30:00|25.02|25.02|24.55|24.63|137600|24.63
1337175000|2012-05-16 13:30:00|24.62|25.11|24.36|24.505|106000|24.505
1337261400|2012-05-17 13:30:00|24.26|24.63|23.685|23.785|142400|23.785
1337347800|2012-05-18 13:30:00|23.755|23.94|23.31|23.37|80000|23.37
1337607000|2012-05-21 13:30:00|23.385|24.82|23.285|24.69|86400|24.69
1337693400|2012-05-22 13:30:00|24.95|25.65|24.28|24.325|441600|24.325
1337779800|2012-05-23 13:30:00|24.11|24.11|23.16|23.61|188800|23.61
1337866200|2012-05-24 13:30:00|23.755|23.855|22.92|23.295|129000|23.295
1337952600|2012-05-25 13:30:00|23.24|23.53|23.08|23.13|120600|23.13
1338298200|2012-05-29 13:30:00|23.76|24.12|22.85|23.6|197400|23.6
1338384600|2012-05-30 13:30:00|23.33|23.63|22.83|23.21|122600|23.21
1338471000|2012-05-31 13:30:00|23.25|23.41|23|23.25|156600|23.25
1338557400|2012-06-01 13:30:00|22.75|22.885|22.51|22.64|210400|22.64
1338816600|2012-06-04 13:30:00|22.525|22.785|22.005|22.315|262800|22.315
1338903000|2012-06-05 13:30:00|22.065|22.97|22.065|22.94|61200|22.94
1338989400|2012-06-06 13:30:00|23.015|23.75|22.61|23.685|256800|23.685
1339075800|2012-06-07 13:30:00|24|24|23.435|23.74|322800|23.74
1339162200|2012-06-08 13:30:00|23.54|23.54|22.545|22.845|205200|22.845
1339421400|2012-06-11 13:30:00|22.625|23.01|22.075|22.13|122800|22.13
1339507800|2012-06-12 13:30:00|22.425|22.725|22.005|22.555|71400|22.555
1339594200|2012-06-13 13:30:00|22.535|22.805|22.315|22.5|166000|22.5
1339680600|2012-06-14 13:30:00|22.32|22.63|22.025|22.585|72400|22.585
1339767000|2012-06-15 13:30:00|22.745|22.75|22.48|22.64|77000|22.64
1340026200|2012-06-18 13:30:00|22.55|23.19|22.55|22.705|135000|22.705
1340112600|2012-06-19 13:30:00|22.77|23.1|22.585|23.005|102200|23.005
1340199000|2012-06-20 13:30:00|23.025|23.96|23.015|23.855|213000|23.855
1340285400|2012-06-21 13:30:00|23.72|23.935|22.525|22.675|144000|22.675
1340371800|2012-06-22 13:30:00|22.715|23.1|22.715|22.8|58000|22.8
1340631000|2012-06-25 13:30:00|22.585|22.735|21|21.99|456800|21.99
1340717400|2012-06-26 13:30:00|21.965|22.08|21.35|21.895|144600|21.895
1340803800|2012-06-27 13:30:00|22.04|22.385|21.48|22.27|58600|22.27
1340890200|2012-06-28 13:30:00|22.07|22.075|21.685|22|51400|22
1340976600|2012-06-29 13:30:00|22.565|22.775|22.43|22.775|104200|22.775
1341235800|2012-07-02 13:30:00|22.65|22.82|22|22.505|197000|22.505
1341322200|2012-07-03 13:30:00|22.485|23.4|22.485|23.095|117400|23.095
1341495000|2012-07-05 13:30:00|23.05|23.38|22.77|23.155|47400|23.155
1341581400|2012-07-06 13:30:00|22.92|23.235|22.535|22.9|58800|22.9
1341840600|2012-07-09 13:30:00|23.07|23.07|21.92|22.05|141600|22.05
1341927000|2012-07-10 13:30:00|22.2|22.305|20.925|21.03|247400|21.03
1342013400|2012-07-11 13:30:00|21.1|21.655|20.92|20.995|158600|20.995
1342099800|2012-07-12 13:30:00|20.67|20.915|20.1|20.48|281800|20.48
1342186200|2012-07-13 13:30:00|21.165|21.31|20.59|21.065|180200|21.065
1342445400|2012-07-16 13:30:00|20.695|21.14|20.695|21.01|77000|21.01
1342531800|2012-07-17 13:30:00|21.115|21.5|20.115|20.165|460000|20.165
1342618200|2012-07-18 13:30:00|19.645|19.645|18.25|18.37|401600|18.37
1342704600|2012-07-19 13:30:00|18.49|18.66|17.525|18.065|614800|18.065
1342791000|2012-07-20 13:30:00|18.04|18.435|17.84|18.02|358400|18.02
1343050200|2012-07-23 13:30:00|17.66|18.305|17.66|18.13|227000|18.13
1343136600|2012-07-24 13:30:00|18.025|18.125|17.805|18.005|57400|18.005
1343223000|2012-07-25 13:30:00|17.98|18.195|17.87|17.94|107200|17.94
1343309400|2012-07-26 13:30:00|18.345|18.345|17.545|17.97|55800|17.97
1343395800|2012-07-27 13:30:00|17.965|18.025|17.57|17.915|139400|17.915
1343655000|2012-07-30 13:30:00|17.95|17.975|17.555|17.65|89400|17.65
1343741400|2012-07-31 13:30:00|17.59|17.77|17.235|17.325|97200|17.325
1343827800|2012-08-01 13:30:00|17.305|17.315|17.03|17.165|60200|17.165
1343914200|2012-08-02 13:30:00|17.065|17.27|17|17.15|92000|17.15
1344000600|2012-08-03 13:30:00|17.26|17.5|17.26|17.44|135800|17.44
1344259800|2012-08-06 13:30:00|17.58|17.745|17.415|17.725|267000|17.725
1344346200|2012-08-07 13:30:00|17.87|17.98|17.8|17.875|235600|17.875
1344432600|2012-08-08 13:30:00|17.76|17.96|17.675|17.9|99800|17.9
1344519000|2012-08-09 13:30:00|17.825|18.445|17.505|18.22|401600|18.22
1344605400|2012-08-10 13:30:00|19.75|22.195|19.51|21.92|759800|21.92
1344864600|2012-08-13 13:30:00|21.75|21.905|20.505|20.945|349000|20.945
1344951000|2012-08-14 13:30:00|20.935|20.955|20.085|20.35|142800|20.35
1345037400|2012-08-15 13:30:00|20.31|20.92|20.23|20.695|102400|20.695
1345123800|2012-08-16 13:30:00|20.56|20.8|20.415|20.68|62400|20.68
1345210200|2012-08-17 13:30:00|20.525|20.525|20.22|20.34|46600|20.34
1345469400|2012-08-20 13:30:00|20.375|20.42|20.215|20.355|66400|20.355
1345555800|2012-08-21 13:30:00|20.245|20.69|20.245|20.51|140400|20.51
1345642200|2012-08-22 13:30:00|20.465|20.92|20.1|20.77|197800|20.77
1345728600|2012-08-23 13:30:00|20.575|20.775|20.315|20.5|84400|20.5
1345815000|2012-08-24 13:30:00|20.405|20.515|20.315|20.5|61400|20.5
1346074200|2012-08-27 13:30:00|20.45|20.765|20.155|20.66|110000|20.66
1346160600|2012-08-28 13:30:00|20.67|20.81|20.59|20.785|28600|20.785
1346247000|2012-08-29 13:30:00|20.835|21.36|20.785|21.19|268200|21.19
1346333400|2012-08-30 13:30:00|21|21.27|20.725|21.03|113000|21.03
1346419800|2012-08-31 13:30:00|21.135|21.2|21.035|21.105|41600|21.105
1346765400|2012-09-04 13:30:00|21.075|21.105|20.79|21.02|36800|21.02
1346851800|2012-09-05 13:30:00|20.9|21.25|20.78|21.17|40800|21.17
1346938200|2012-09-06 13:30:00|21.07|21.49|21.07|21.45|109000|21.45
1347024600|2012-09-07 13:30:00|21.65|22.17|21.65|22.125|70000|22.125
1347283800|2012-09-10 13:30:00|22|22.23|21.77|21.855|83200|21.855
1347370200|2012-09-11 13:30:00|21.815|22.135|21.415|22.105|98000|22.105
1347456600|2012-09-12 13:30:00|22.25|22.335|21.945|22.125|27400|22.125
1347543000|2012-09-13 13:30:00|22.095|22.155|21.805|21.935|53400|21.935
1347629400|2012-09-14 13:30:00|21.76|22.25|21.76|22.24|175800|22.24
1347888600|2012-09-17 13:30:00|22.31|22.445|21.955|22.225|39400|22.225
1347975000|2012-09-18 13:30:00|22.19|22.19|21.895|21.91|26600|21.91
1348061400|2012-09-19 13:30:00|21.97|22.345|21.965|22.275|72600|22.275
1348147800|2012-09-20 13:30:00|22.24|22.475|22.22|22.335|53600|22.335
1348234200|2012-09-21 13:30:00|22.375|22.445|22|22.115|127000|22.115
1348493400|2012-09-24 13:30:00|22.21|22.37|21|22.125|91800|22.125
1348579800|2012-09-25 13:30:00|22.215|22.405|21.82|22.3|106200|22.3
1348666200|2012-09-26 13:30:00|22.07|22.31|21.945|22.025|51000|22.025
1348752600|2012-09-27 13:30:00|22.25|22.67|22.025|22.635|87600|22.635
1348839000|2012-09-28 13:30:00|22.45|22.73|22.305|22.4|74400|22.4
1349098200|2012-10-01 13:30:00|22.37|22.55|22.325|22.39|32600|22.39
1349184600|2012-10-02 13:30:00|22.43|23.68|22.43|23.44|79800|23.44
1349271000|2012-10-03 13:30:00|23.63|24.43|23.61|23.7|185000|23.7
1349357400|2012-10-04 13:30:00|23.685|23.755|23.285|23.52|129400|23.52
1349443800|2012-10-05 13:30:00|23.595|23.845|23.395|23.47|104200|23.47
1349703000|2012-10-08 13:30:00|23.315|23.6|23.315|23.48|32000|23.48
1349789400|2012-10-09 13:30:00|23.26|23.54|22.685|22.74|92800|22.74
1349875800|2012-10-10 13:30:00|22.905|23.3|22.46|22.555|26200|22.555
1349962200|2012-10-11 13:30:00|22.65|22.695|22.52|22.67|21600|22.67
1350048600|2012-10-12 13:30:00|22.755|22.95|22.45|22.75|75400|22.75
1350307800|2012-10-15 13:30:00|22.575|23.31|22.575|23.065|82000|23.065
1350394200|2012-10-16 13:30:00|23.05|23.215|22.93|23.125|61000|23.125
1350480600|2012-10-17 13:30:00|23.25|23.58|23.225|23.475|41200|23.475
1350567000|2012-10-18 13:30:00|23.475|23.685|23.23|23.54|37400|23.54
1350653400|2012-10-19 13:30:00|23.195|23.53|22.83|23.04|69000|23.04
1350912600|2012-10-22 13:30:00|23.26|23.6|23.15|23.485|107200|23.485
1350999000|2012-10-23 13:30:00|23.325|23.325|22.85|23.06|47400|23.06
1351085400|2012-10-24 13:30:00|23.235|23.325|22.85|23.325|47400|23.325
1351171800|2012-10-25 13:30:00|23.37|23.415|23.315|23.345|32600|23.345
1351258200|2012-10-26 13:30:00|23.49|23.49|22.895|23.05|40000|23.05
1351690200|2012-10-31 13:30:00|23.34|23.65|23.14|23.515|66400|23.515
1351776600|2012-11-01 13:30:00|23.5|24.055|23.41|23.725|188200|23.725
1351863000|2012-11-02 13:30:00|23.635|23.635|22.75|22.97|46600|22.97
1352125800|2012-11-05 14:30:00|23.195|23.65|23.185|23.6|66600|23.6
1352212200|2012-11-06 14:30:00|23.49|24.205|23.47|23.9|99000|23.9
1352298600|2012-11-07 14:30:00|23.465|24.055|23.09|23.38|93400|23.38
1352385000|2012-11-08 14:30:00|23.73|25.5|23.52|25.225|211800|25.225
1352471400|2012-11-09 14:30:00|25.225|26.835|24.315|26.505|473000|26.505
1352730600|2012-11-12 14:30:00|26.355|27.2|25.935|26.86|298000|26.86
1352817000|2012-11-13 14:30:00|26.78|26.96|26.25|26.51|129800|26.51
1352903400|2012-11-14 14:30:00|26.5|26.94|26.295|26.62|203000|26.62
1352989800|2012-11-15 14:30:00|26.685|26.91|26.625|26.725|160200|26.725
1353076200|2012-11-16 14:30:00|26.715|26.94|26.25|26.94|192200|26.94
1353335400|2012-11-19 14:30:00|27|27.245|26.83|27.02|305200|27.02
1353421800|2012-11-20 14:30:00|27.25|27.25|26.5|26.675|58000|26.675
1353508200|2012-11-21 14:30:00|26.805|26.825|26.32|26.605|57600|26.605
1353681000|2012-11-23 14:30:00|26.75|26.75|26.47|26.625|26800|26.625
1353940200|2012-11-26 14:30:00|26.5|26.915|26.495|26.575|125400|26.575
1354026600|2012-11-27 14:30:00|26.64|27.245|26.5|26.975|335600|26.975
1354113000|2012-11-28 14:30:00|26.615|26.88|26.385|26.58|104400|26.58
1354199400|2012-11-29 14:30:00|26.945|26.945|26.485|26.58|67200|26.58
1354285800|2012-11-30 14:30:00|26.5|26.665|26.42|26.435|47000|26.435
1354545000|2012-12-03 14:30:00|26.5|26.575|26.4|26.47|129200|26.47
1354631400|2012-12-04 14:30:00|26.5|26.5|25|25.23|224600|25.23
1354717800|2012-12-05 14:30:00|25.115|25.7|23.605|23.775|279600|23.775
1354804200|2012-12-06 14:30:00|23.71|23.885|23.265|23.555|149600|23.555
1354890600|2012-12-07 14:30:00|23.59|23.745|23.3|23.48|97400|23.48
1355149800|2012-12-10 14:30:00|23.48|23.995|23.125|23.425|89800|23.425
1355236200|2012-12-11 14:30:00|23.435|23.82|23.015|23.27|79400|23.27
1355322600|2012-12-12 14:30:00|23.165|23.495|22.92|23.34|65000|23.34
1355409000|2012-12-13 14:30:00|23.505|23.54|23.105|23.18|59200|23.18
1355495400|2012-12-14 14:30:00|23.21|23.69|22.505|23.47|125200|23.47
1355754600|2012-12-17 14:30:00|23.425|23.59|23.215|23.31|79400|23.31
1355841000|2012-12-18 14:30:00|23.215|23.485|22.92|23.28|107800|23.28
1355927400|2012-12-19 14:30:00|23.22|23.98|23.22|23.755|103800|23.755
1356013800|2012-12-20 14:30:00|23.77|23.89|23.55|23.75|93600|23.75
1356100200|2012-12-21 14:30:00|23.33|23.68|23.25|23.515|133800|23.515
1356359400|2012-12-24 14:30:00|23.595|23.81|23.33|23.41|11200|23.41
1356532200|2012-12-26 14:30:00|23.46|24.19|23.335|23.595|242400|23.595
1356618600|2012-12-27 14:30:00|23.755|24|23.635|23.77|315400|23.77
1356705000|2012-12-28 14:30:00|23.555|23.89|22.955|23.13|56800|23.13
1356964200|2012-12-31 14:30:00|23.105|23.985|22.8|23.375|75000|23.375
1357137000|2013-01-02 14:30:00|23.635|24.49|23.635|24.05|92600|24.05
1357223400|2013-01-03 14:30:00|24.205|24.78|23.84|24.315|182000|24.315
1357309800|2013-01-04 14:30:00|24.58|26.895|24.46|26.51|314800|26.51
1357569000|2013-01-07 14:30:00|26.66|26.68|25.93|26.4|193400|26.4
1357655400|2013-01-08 14:30:00|26.5|26.5|26.06|26.255|102600|26.255
1357741800|2013-01-09 14:30:00|26.275|26.925|26.275|26.59|129000|26.59
1357828200|2013-01-10 14:30:00|26.8|26.895|25.77|26.31|166400|26.31
1357914600|2013-01-11 14:30:00|26.25|26.385|25.91|26.19|72600|26.19
1358173800|2013-01-14 14:30:00|26.21|26.805|26.21|26.575|116000|26.575
1358260200|2013-01-15 14:30:00|26.64|27.53|26.39|27.12|284600|27.12
1358346600|2013-01-16 14:30:00|27.1|27.25|26.58|26.675|79400|26.675
1358433000|2013-01-17 14:30:00|26.87|27.34|26.735|27.08|66800|27.08
1358519400|2013-01-18 14:30:00|27.22|27.34|26.72|27.105|45400|27.105
1358865000|2013-01-22 14:30:00|27.27|27.625|27.175|27.445|134000|27.445
1358951400|2013-01-23 14:30:00|27.505|27.575|26.845|26.865|27400|26.865
1359037800|2013-01-24 14:30:00|26.805|26.805|26.085|26.555|66800|26.555
1359124200|2013-01-25 14:30:00|26.62|26.755|26.26|26.585|50400|26.585
1359383400|2013-01-28 14:30:00|26.765|27.125|26.44|26.71|29000|26.71
1359469800|2013-01-29 14:30:00|26.7|26.875|26.415|26.63|47200|26.63
1359556200|2013-01-30 14:30:00|26.65|27.48|26.65|27.155|141000|27.155
1359642600|2013-01-31 14:30:00|27.245|28.15|26.295|27|310800|27
1359729000|2013-02-01 14:30:00|27.125|27.25|26.74|26.865|40200|26.865
1359988200|2013-02-04 14:30:00|26.895|27.055|26.8|26.805|149000|26.805
1360074600|2013-02-05 14:30:00|26.995|27.175|25.525|27.105|92000|27.105
1360161000|2013-02-06 14:30:00|26.905|27.415|26.905|27.35|66000|27.35
1360247400|2013-02-07 14:30:00|27.31|27.62|26.3|26.925|98200|26.925
1360333800|2013-02-08 14:30:00|27|27.645|26.915|27.57|36400|27.57
1360593000|2013-02-11 14:30:00|27.375|27.95|27.335|27.755|29800|27.755
1360679400|2013-02-12 14:30:00|27.92|29.205|27.92|28.525|156400|28.525
1360765800|2013-02-13 14:30:00|28.48|28.575|27.61|27.98|48600|27.98
1360852200|2013-02-14 14:30:00|27.84|28.265|27.75|28.08|32200|28.08
1360938600|2013-02-15 14:30:00|27.925|28.455|27.505|28.015|54600|28.015
1361284200|2013-02-19 14:30:00|28.205|28.455|27.67|28.07|202800|28.07
1361370600|2013-02-20 14:30:00|28.455|29.025|28.25|28.715|192600|28.715
1361457000|2013-02-21 14:30:00|29.5|29.515|26.76|27.87|264600|27.87
1361543400|2013-02-22 14:30:00|27.8|28.11|27.565|28.05|202000|28.05
1361802600|2013-02-25 14:30:00|28.15|28.97|28|28.21|183800|28.21
1361889000|2013-02-26 14:30:00|28.25|28.25|27.505|27.71|101600|27.71
1361975400|2013-02-27 14:30:00|27.73|27.83|27.12|27.83|72600|27.83
1362061800|2013-02-28 14:30:00|27.815|28.15|27.715|27.755|66400|27.755
1362148200|2013-03-01 14:30:00|27.885|27.895|27.375|27.895|108800|27.895
1362407400|2013-03-04 14:30:00|27.88|27.975|27.645|27.8|56600|27.8
1362493800|2013-03-05 14:30:00|28|28|27.53|27.975|78600|27.975
1362580200|2013-03-06 14:30:00|27.955|27.995|27.67|27.8|88400|27.8
1362666600|2013-03-07 14:30:00|27.8|27.875|27.345|27.875|94000|27.875
1362753000|2013-03-08 14:30:00|27.87|28.245|27.655|28.14|245200|28.14
1363008600|2013-03-11 13:30:00|28.1|28.25|27.535|28.21|329400|28.21
1363095000|2013-03-12 13:30:00|28.21|28.475|27.435|28.315|173400|28.315
1363181400|2013-03-13 13:30:00|28.3|28.7|27.99|28.7|251600|28.7
1363267800|2013-03-14 13:30:00|28.5|29|28.25|29|348200|29
1363354200|2013-03-15 13:30:00|29|29|28.525|28.73|252800|28.73
1363613400|2013-03-18 13:30:00|28.55|28.99|28.48|28.76|119200|28.76
1363699800|2013-03-19 13:30:00|28.75|29|28.675|28.875|80400|28.875
1363786200|2013-03-20 13:30:00|28.905|29.49|28.68|29.24|90200|29.24
1363872600|2013-03-21 13:30:00|28.855|29.12|28.845|28.97|58600|28.97
1363959000|2013-03-22 13:30:00|29.065|29.405|28.945|29.365|60000|29.365
1364218200|2013-03-25 13:30:00|29.115|29.89|29.115|29.545|217000|29.545
1364304600|2013-03-26 13:30:00|29.715|29.92|29.495|29.89|165400|29.89
1364391000|2013-03-27 13:30:00|29.69|30.25|29.63|29.92|283400|29.92
1364477400|2013-03-28 13:30:00|29.87|30.495|29.675|29.705|363800|29.705
1364823000|2013-04-01 13:30:00|29.585|29.75|29.39|29.66|48600|29.66
1364909400|2013-04-02 13:30:00|29.785|30.05|29.475|29.78|22600|29.78
1364995800|2013-04-03 13:30:00|29.645|29.695|29.46|29.57|96200|29.57
1365082200|2013-04-04 13:30:00|29.5|30.325|29.27|30.045|195800|30.045
1365168600|2013-04-05 13:30:00|29.565|29.765|29.32|29.56|48800|29.56
1365427800|2013-04-08 13:30:00|29.625|29.9|29.335|29.555|51600|29.555
1365514200|2013-04-09 13:30:00|29.545|30.87|29.355|29.85|64600|29.85
1365600600|2013-04-10 13:30:00|29.86|30.87|29.53|30.345|33000|30.345
1365687000|2013-04-11 13:30:00|29.685|30.095|29.685|29.87|130000|29.87
1365773400|2013-04-12 13:30:00|29.585|30.06|29.585|29.755|28000|29.755
1366032600|2013-04-15 13:30:00|29.89|29.89|29.51|29.57|397200|29.57
1366119000|2013-04-16 13:30:00|29.865|29.865|28.61|29.385|104200|29.385
1366205400|2013-04-17 13:30:00|29.46|29.83|29.21|29.335|111400|29.335
1366291800|2013-04-18 13:30:00|29.23|29.23|28.595|29|71800|29
1366378200|2013-04-19 13:30:00|29.015|29.15|28.8|28.915|65200|28.915
1366637400|2013-04-22 13:30:00|29.035|29.035|28.72|29|17600|29
1366723800|2013-04-23 13:30:00|28.99|28.99|28.25|28.595|97000|28.595
1366810200|2013-04-24 13:30:00|28.325|28.45|27.735|28.125|160000|28.125
1366896600|2013-04-25 13:30:00|28.265|28.785|28.265|28.6|46400|28.6
1366983000|2013-04-26 13:30:00|28.675|28.755|28.45|28.49|46600|28.49
1367242200|2013-04-29 13:30:00|28.565|28.925|28.325|28.785|69800|28.785
1367328600|2013-04-30 13:30:00|28.7|29.06|28.625|28.8|76200|28.8
1367415000|2013-05-01 13:30:00|28.675|28.875|28.65|28.725|174200|28.725
1367501400|2013-05-02 13:30:00|28.79|28.97|28.375|28.795|84800|28.795
1367587800|2013-05-03 13:30:00|28.95|29|28.795|28.85|133400|28.85
1367847000|2013-05-06 13:30:00|28.79|29.485|28.78|29.435|78400|29.435
1367933400|2013-05-07 13:30:00|29.45|29.985|29.45|29.865|37200|29.865
1368019800|2013-05-08 13:30:00|29.74|30.355|29.625|29.76|122600|29.76
1368106200|2013-05-09 13:30:00|29.75|30.35|29.75|30.21|132400|30.21
1368192600|2013-05-10 13:30:00|30.305|30.525|27.575|29.34|110200|29.34
1368451800|2013-05-13 13:30:00|29.3|29.3|28.17|28.61|226600|28.61
1368538200|2013-05-14 13:30:00|28.55|28.695|28|28.515|113200|28.515
1368624600|2013-05-15 13:30:00|28.27|29.175|28.27|29.02|113400|29.02
1368711000|2013-05-16 13:30:00|29.14|30.5|29.14|29.805|444200|29.805
1368797400|2013-05-17 13:30:00|30|30|29.36|29.935|93400|29.935
1369056600|2013-05-20 13:30:00|29.785|30.9|29.72|30.215|230200|30.215
1369143000|2013-05-21 13:30:00|30.055|30.25|29.745|30.215|243800|30.215
1369229400|2013-05-22 13:30:00|30.29|30.595|30.095|30.405|103000|30.405
1369315800|2013-05-23 13:30:00|30.01|30.395|28|30.34|100600|30.34
1369402200|2013-05-24 13:30:00|30.34|30.37|29.945|30.335|77600|30.335
1369747800|2013-05-28 13:30:00|30.375|30.4|29.665|30.395|65600|30.395
1369834200|2013-05-29 13:30:00|30.255|30.385|29.725|30.14|175000|30.14
1369920600|2013-05-30 13:30:00|30.37|30.4|29.895|30.4|99600|30.4
1370007000|2013-05-31 13:30:00|30.22|30.37|30|30|51600|30
1370266200|2013-06-03 13:30:00|29.94|30.86|29.755|30.76|322800|30.76
1370352600|2013-06-04 13:30:00|30.8|32.79|30.535|32.575|588000|32.575
1370439000|2013-06-05 13:30:00|32.45|32.45|31.68|31.75|190000|31.75
1370525400|2013-06-06 13:30:00|31.75|32.44|31.75|32.35|223600|32.35
1370611800|2013-06-07 13:30:00|32.5|32.5|32.2|32.445|90000|32.445
1370871000|2013-06-10 13:30:00|32.55|32.675|32.33|32.53|404400|32.53
1370957400|2013-06-11 13:30:00|32.245|32.48|31.405|31.785|134200|31.785
1371043800|2013-06-12 13:30:00|32.01|32.01|30.165|30.415|193200|30.415
1371130200|2013-06-13 13:30:00|30.54|30.69|29.6|30.555|215600|30.555
1371216600|2013-06-14 13:30:00|30.595|30.8|30.07|30.345|61600|30.345
1371475800|2013-06-17 13:30:00|30.485|31.28|30.485|31.105|73200|31.105
1371562200|2013-06-18 13:30:00|31.07|32.065|30.955|31.895|128800|31.895
1371648600|2013-06-19 13:30:00|31.67|31.99|31.4|31.54|55000|31.54
1371735000|2013-06-20 13:30:00|31.035|31.5|30.47|30.78|316800|30.78
1371821400|2013-06-21 13:30:00|30.74|30.9|30|30.485|169200|30.485
1372080600|2013-06-24 13:30:00|30.435|31.15|29.25|30.8|303200|30.8
1372167000|2013-06-25 13:30:00|30.8|31.655|29.995|31.425|224800|31.425
1372253400|2013-06-26 13:30:00|31.405|32.25|31.25|31.835|76600|31.835
1372339800|2013-06-27 13:30:00|31.905|32.245|30.28|32.145|78200|32.145
1372426200|2013-06-28 13:30:00|31.99|33.995|31.985|33.755|508600|33.755
1372685400|2013-07-01 13:30:00|33.76|34.25|32.425|32.985|136600|32.985
1372771800|2013-07-02 13:30:00|33.055|33.405|32.59|32.76|50000|32.76
1372858200|2013-07-03 13:30:00|32.38|32.895|32.06|32.7|40200|32.7
1373031000|2013-07-05 13:30:00|32.75|32.75|30.66|30.925|126600|30.925
1373290200|2013-07-08 13:30:00|31.155|32.97|30.9|31.07|304400|31.07
1373376600|2013-07-09 13:30:00|31.195|31.47|30.55|30.955|175600|30.955
1373463000|2013-07-10 13:30:00|30.96|31|30.48|30.75|216400|30.75
1373549400|2013-07-11 13:30:00|31.135|31.48|30.77|31.155|171600|31.155
1373635800|2013-07-12 13:30:00|31.125|31.14|30.805|31.065|132600|31.065
1373895000|2013-07-15 13:30:00|31.12|31.61|30.695|31.215|157800|31.215
1373981400|2013-07-16 13:30:00|31.16|32.045|31.035|31.85|93600|31.85
1374067800|2013-07-17 13:30:00|31.75|32.475|31.71|32.18|52800|32.18
1374154200|2013-07-18 13:30:00|32.3|33.165|32.3|32.8|91800|32.8
1374240600|2013-07-19 13:30:00|32.555|33.685|32.25|33.465|88200|33.465
1374499800|2013-07-22 13:30:00|33.34|33.605|31.5|32.62|84200|32.62
1374586200|2013-07-23 13:30:00|32.75|33.81|32.64|33.54|51200|33.54
1374672600|2013-07-24 13:30:00|33.795|34.2|32.965|33.06|26400|33.06
1374759000|2013-07-25 13:30:00|33.13|33.75|33.13|33.4|26200|33.4
1374845400|2013-07-26 13:30:00|33.205|34.695|33.13|34.565|40800|34.565
1375104600|2013-07-29 13:30:00|34.125|34.475|32.38|33.135|45400|33.135
1375191000|2013-07-30 13:30:00|33.065|33.065|31.4|31.775|67000|31.775
1375277400|2013-07-31 13:30:00|31.95|33.75|31.29|33.25|175800|33.25
1375363800|2013-08-01 13:30:00|33.38|34.19|32.295|34.065|58200|34.065
1375450200|2013-08-02 13:30:00|35|35.02|32.55|33.29|27800|33.29
1375709400|2013-08-05 13:30:00|33.03|34.47|32.905|33.935|87600|33.935
1375795800|2013-08-06 13:30:00|34.195|34.285|33.4|34.245|96000|34.245
1375882200|2013-08-07 13:30:00|34.305|34.435|33.675|33.75|41600|33.75
1375968600|2013-08-08 13:30:00|33.93|35.075|33.92|35.035|70000|35.035
1376055000|2013-08-09 13:30:00|32.9|34.875|32.5|34.075|112800|34.075
1376314200|2013-08-12 13:30:00|33.865|34.04|33.23|33.55|126000|33.55
1376400600|2013-08-13 13:30:00|33.48|34.625|33.48|33.84|120600|33.84
1376487000|2013-08-14 13:30:00|33.535|34.52|33.535|34.205|101000|34.205
1376573400|2013-08-15 13:30:00|34|34|32.545|33.455|109600|33.455
1376659800|2013-08-16 13:30:00|33.285|33.65|33.285|33.65|10200|33.65
1376919000|2013-08-19 13:30:00|33.595|34.165|33.3|34.005|69000|34.005
1377005400|2013-08-20 13:30:00|34|34.095|33.51|34|178800|34
1377091800|2013-08-21 13:30:00|33.49|34.02|33.49|33.615|29000|33.615
1377178200|2013-08-22 13:30:00|33.7|33.7|32.205|32.91|39600|32.91
1377264600|2013-08-23 13:30:00|32.79|33|31.78|32.96|62200|32.96
1377523800|2013-08-26 13:30:00|33.13|33.13|32.105|32.355|68200|32.355
1377610200|2013-08-27 13:30:00|31.02|32.25|31.02|31.59|77800|31.59
1377696600|2013-08-28 13:30:00|31.485|32.94|31.485|32.145|49000|32.145
1377783000|2013-08-29 13:30:00|32.435|32.665|31.515|32.055|39400|32.055
1377869400|2013-08-30 13:30:00|32.185|32.5|31.5|31.525|71200|31.525
1378215000|2013-09-03 13:30:00|31.93|33.45|31.75|33.35|134400|33.35
1378301400|2013-09-04 13:30:00|33.315|33.315|31.975|32.785|78400|32.785
1378387800|2013-09-05 13:30:00|33.135|33.295|32.795|33.245|61000|33.245
1378474200|2013-09-06 13:30:00|32.96|33.125|32.82|33.055|64200|33.055
1378733400|2013-09-09 13:30:00|33.095|33.195|32.845|33.05|190000|33.05
1378819800|2013-09-10 13:30:00|33.405|33.405|32.945|33.245|154400|33.245
1378906200|2013-09-11 13:30:00|33.015|33.395|32.815|33.25|128800|33.25
1378992600|2013-09-12 13:30:00|33.3|33.5|33.155|33.28|92200|33.28
1379079000|2013-09-13 13:30:00|33.23|33.305|33|33.265|102400|33.265
1379338200|2013-09-16 13:30:00|33.505|34.645|33.505|34.305|26800|34.305
1379424600|2013-09-17 13:30:00|34.075|34.655|34.03|34.41|36600|34.41
1379511000|2013-09-18 13:30:00|34.565|35.35|34.27|35.35|147800|35.35
1379597400|2013-09-19 13:30:00|35.195|35.95|35.14|35.875|311000|35.875
1379683800|2013-09-20 13:30:00|35.805|36|35.475|35.905|130000|35.905
1379943000|2013-09-23 13:30:00|35.9|35.9|35.38|35.79|14000|35.79
1380029400|2013-09-24 13:30:00|35.845|35.925|35.53|35.735|491400|35.735
1380115800|2013-09-25 13:30:00|35.7|35.7|35.215|35.67|31200|35.67
1380202200|2013-09-26 13:30:00|35.65|35.65|35.375|35.625|242800|35.625
1380288600|2013-09-27 13:30:00|35.29|35.79|35.26|35.56|41400|35.56
1380547800|2013-09-30 13:30:00|35.335|36.035|35.275|35.91|138600|35.91
1380634200|2013-10-01 13:30:00|36|36.42|36|36.195|264000|36.195
1380720600|2013-10-02 13:30:00|35.97|38.11|35.97|36.75|178200|36.75
1380807000|2013-10-03 13:30:00|37.23|37.23|36.71|36.75|241800|36.75
1380893400|2013-10-04 13:30:00|36.785|37.39|36|36.75|92600|36.75
1381152600|2013-10-07 13:30:00|36.62|36.78|36.06|36.71|91200|36.71
1381239000|2013-10-08 13:30:00|36.65|37.24|36.625|36.75|60800|36.75
1381325400|2013-10-09 13:30:00|36.695|36.725|35.795|36.175|86200|36.175
1381411800|2013-10-10 13:30:00|36.485|36.78|36.295|36.77|63200|36.77
1381498200|2013-10-11 13:30:00|36.925|37.415|36.45|37.03|474800|37.03
1381757400|2013-10-14 13:30:00|36.65|36.94|36.275|36.605|126400|36.605
1381843800|2013-10-15 13:30:00|36.565|37.305|36.565|36.965|43400|36.965
1381930200|2013-10-16 13:30:00|37.155|38.3|36.98|37.95|72800|37.95
1382016600|2013-10-17 13:30:00|37.75|38.69|37.51|38.295|70400|38.295
1382103000|2013-10-18 13:30:00|38.37|39.2|38.055|38.3|133800|38.3
1382362200|2013-10-21 13:30:00|38.195|39.78|38.195|39.02|48000|39.02
1382448600|2013-10-22 13:30:00|39|39.08|38.42|38.795|167000|38.795
1382535000|2013-10-23 13:30:00|38.515|38.515|37.735|38|21600|38
1382621400|2013-10-24 13:30:00|37.75|37.8|37.53|37.625|30600|37.625
1382707800|2013-10-25 13:30:00|37.58|38.175|36.5|37.355|44000|37.355
1382967000|2013-10-28 13:30:00|37.5|38.38|37.475|38.005|79200|38.005
1383053400|2013-10-29 13:30:00|38.465|38.465|37.045|37.74|23600|37.74
1383139800|2013-10-30 13:30:00|37.76|38.345|37.47|38.05|26400|38.05
1383226200|2013-10-31 13:30:00|37.79|38.63|36.4|38.3|55400|38.3
1383312600|2013-11-01 13:30:00|38.615|39|37.845|38.935|56000|38.935
1383575400|2013-11-04 14:30:00|38.645|39.295|38.01|38.5|46600|38.5
1383661800|2013-11-05 14:30:00|38.105|38.47|38.025|38.025|11600|38.025
1383748200|2013-11-06 14:30:00|39.1|40|38.615|39.005|96200|39.005
1383834600|2013-11-07 14:30:00|36.67|37.48|34.95|34.95|123800|34.95
1383921000|2013-11-08 14:30:00|36.9|36.9|34.44|34.8|153600|34.8
1384180200|2013-11-11 14:30:00|34.56|35.18|34.34|35.18|56400|35.18
1384266600|2013-11-12 14:30:00|34.905|36.795|34.905|36.44|88400|36.44
1384353000|2013-11-13 14:30:00|35.905|36.75|35.235|36.635|94600|36.635
1384439400|2013-11-14 14:30:00|36.405|36.65|36.405|36.65|67800|36.65
1384525800|2013-11-15 14:30:00|36.5|36.95|36.375|36.5|54200|36.5
1384785000|2013-11-18 14:30:00|36.5|37.575|35.585|36.29|122200|36.29
1384871400|2013-11-19 14:30:00|35.565|36.49|35.565|36.025|31600|36.025
1384957800|2013-11-20 14:30:00|35.905|35.985|35.21|35.8|24400|35.8
1385044200|2013-11-21 14:30:00|35.705|35.915|34.87|35.45|98800|35.45
1385130600|2013-11-22 14:30:00|35.32|36.84|35.32|36.495|61200|36.495
1385389800|2013-11-25 14:30:00|36.355|36.64|36.005|36.295|44600|36.295
1385476200|2013-11-26 14:30:00|36.145|36.94|35.5|36.6|29000|36.6
1385562600|2013-11-27 14:30:00|36.5|36.86|36.125|36.745|29600|36.745
1385735400|2013-11-29 14:30:00|36.49|36.945|36.49|36.84|13800|36.84
1385994600|2013-12-02 14:30:00|36.3|36.75|36.3|36.55|105600|36.55
1386081000|2013-12-03 14:30:00|36.62|36.87|36.55|36.78|19200|36.78
1386167400|2013-12-04 14:30:00|36.45|36.855|35.6|36.615|18000|36.615
1386253800|2013-12-05 14:30:00|36.545|36.95|36.315|36.58|9600|36.58
1386340200|2013-12-06 14:30:00|36.8|36.95|36.7|36.75|27000|36.75
1386599400|2013-12-09 14:30:00|36.92|36.925|36.56|36.755|15400|36.755
1386685800|2013-12-10 14:30:00|36.675|37.45|36.675|37.135|55800|37.135
1386772200|2013-12-11 14:30:00|37.415|38.09|37|37.13|169400|37.13
1386858600|2013-12-12 14:30:00|37.33|37.5|37|37.18|41800|37.18
1386945000|2013-12-13 14:30:00|37.05|37.945|36.83|37.945|34400|37.945
1387204200|2013-12-16 14:30:00|38.085|38.085|37.48|37.665|23000|37.665
1387290600|2013-12-17 14:30:00|37.65|38.03|37.28|37.65|16600|37.65
1387377000|2013-12-18 14:30:00|37.75|38.245|37.245|37.925|27800|37.925
1387463400|2013-12-19 14:30:00|37.795|38.25|37.795|38.245|46000|38.245
1387549800|2013-12-20 14:30:00|38.085|38.5|36.335|38.37|67000|38.37
1387809000|2013-12-23 14:30:00|38.5|38.965|38.07|38.815|44000|38.815
1387895400|2013-12-24 14:30:00|38.82|38.905|38.46|38.895|21200|38.895
1388068200|2013-12-26 14:30:00|38.995|38.995|38.58|38.945|22200|38.945
1388154600|2013-12-27 14:30:00|38.74|39.44|38.74|39.395|20600|39.395
1388413800|2013-12-30 14:30:00|39.18|39.44|38.775|39.23|33000|39.23
1388500200|2013-12-31 14:30:00|38.825|38.95|38.635|38.95|46800|38.95
1388673000|2014-01-02 14:30:00|38.585|39.44|38.3|39.185|26000|39.185
1388759400|2014-01-03 14:30:00|39.055|39.415|39.01|39.3|19000|39.3
1389018600|2014-01-06 14:30:00|39.07|39.175|38.365|38.765|92600|38.765
1389105000|2014-01-07 14:30:00|38.98|39.435|38.08|38.61|76800|38.61
1389191400|2014-01-08 14:30:00|38.975|40.99|38.975|40.89|82000|40.89
1389277800|2014-01-09 14:30:00|40.8|40.8|39.5|39.61|139000|39.61
1389364200|2014-01-10 14:30:00|39.915|40.365|39.075|39.45|39800|39.45
1389623400|2014-01-13 14:30:00|39.025|39.47|38.33|38.825|76000|38.825
1389709800|2014-01-14 14:30:00|38.87|40.75|38.87|39.63|32800|39.63
1389796200|2014-01-15 14:30:00|39.7|41.025|39.7|41|46000|41
1389882600|2014-01-16 14:30:00|40.9|41.205|40.26|40.965|37400|40.965
1389969000|2014-01-17 14:30:00|40.75|40.85|40.24|40.615|54800|40.615
1390314600|2014-01-21 14:30:00|40.605|41.435|39.85|40.705|46600|40.705
1390401000|2014-01-22 14:30:00|40.55|40.63|39.75|40.435|47000|40.435
1390487400|2014-01-23 14:30:00|39.77|40.495|38.425|40.085|176200|40.085
1390573800|2014-01-24 14:30:00|39.605|39.895|37.5|37.5|240400|37.5
1390833000|2014-01-27 14:30:00|37.59|38.285|36.1|36.73|113600|36.73
1390919400|2014-01-28 14:30:00|37.08|38.51|36.705|37.53|78200|37.53
1391005800|2014-01-29 14:30:00|37.705|37.705|36.14|36.445|70600|36.445
1391092200|2014-01-30 14:30:00|36.795|37.325|35.705|35.705|46600|35.705
1391178600|2014-01-31 14:30:00|35.025|36.745|35.025|36.505|82600|36.505
1391437800|2014-02-03 14:30:00|35.525|36.75|34.57|35.825|96400|35.825
1391524200|2014-02-04 14:30:00|35.995|37.05|35.42|36.24|108400|36.24
1391610600|2014-02-05 14:30:00|35.72|36.525|35.3|36.175|58600|36.175
1391697000|2014-02-06 14:30:00|36.44|37.835|36.065|36.575|85800|36.575
1391783400|2014-02-07 14:30:00|37.065|37.595|36.32|36.665|132000|36.665
1392042600|2014-02-10 14:30:00|36.64|37.77|36.54|36.81|55000|36.81
1392129000|2014-02-11 14:30:00|37.095|37.35|36.32|37.22|82200|37.22
1392215400|2014-02-12 14:30:00|37.235|38.3|37.235|38.27|84000|38.27
1392301800|2014-02-13 14:30:00|38.27|41.315|37.89|40.82|154600|40.82
1392388200|2014-02-14 14:30:00|40.595|40.595|39.21|39.745|62600|39.745
1392733800|2014-02-18 14:30:00|39.74|40.98|39.335|40.98|133400|40.98
1392820200|2014-02-19 14:30:00|40.73|41.4|37.3|41.255|56000|41.255
1392906600|2014-02-20 14:30:00|41.83|42.465|41.055|41.845|86400|41.845
1392993000|2014-02-21 14:30:00|42.91|43|41.305|41.7|86200|41.7
1393252200|2014-02-24 14:30:00|41.255|41.5|38.575|39.5|116000|39.5
1393338600|2014-02-25 14:30:00|39.58|39.58|37.635|37.995|107200|37.995
1393425000|2014-02-26 14:30:00|38.46|38.46|37.475|37.64|65800|37.64
1393511400|2014-02-27 14:30:00|37.655|37.94|37.205|37.575|43800|37.575
1393597800|2014-02-28 14:30:00|37.78|38.195|37.31|37.65|65600|37.65
1393857000|2014-03-03 14:30:00|37.25|37.735|36.845|37.595|57200|37.595
1393943400|2014-03-04 14:30:00|37.9|38.96|37.75|38.34|110000|38.34
1394029800|2014-03-05 14:30:00|38.65|38.65|38.145|38.58|104400|38.58
1394116200|2014-03-06 14:30:00|38.7|38.985|38.58|38.89|138000|38.89
1394202600|2014-03-07 14:30:00|39|39.565|38.42|39.525|168600|39.525
1394458200|2014-03-10 13:30:00|39.56|39.565|38.24|38.3|170400|38.3
1394544600|2014-03-11 13:30:00|38.36|38.725|37.845|38.11|88400|38.11
1394631000|2014-03-12 13:30:00|38.145|38.145|37.355|38|46800|38
1394717400|2014-03-13 13:30:00|37.6|38.26|37.075|37.33|97200|37.33
1394803800|2014-03-14 13:30:00|37.1|37.76|36.155|36.575|106200|36.575
1395063000|2014-03-17 13:30:00|36.435|37.275|36.325|36.695|112000|36.695
1395149400|2014-03-18 13:30:00|36.88|37.695|36.66|37.62|120600|37.62
1395235800|2014-03-19 13:30:00|37.91|38.44|37.76|38.2|101400|38.2
1395322200|2014-03-20 13:30:00|38.02|38.02|36.4|36.465|78000|36.465
1395408600|2014-03-21 13:30:00|36.98|37.135|36|36.465|146600|36.465
1395667800|2014-03-24 13:30:00|36.61|36.62|36.145|36.435|116800|36.435
1395754200|2014-03-25 13:30:00|36.525|36.98|35.285|35.845|129000|35.845
1395840600|2014-03-26 13:30:00|36.075|36.37|35.08|35.325|80800|35.325
1395927000|2014-03-27 13:30:00|35.505|36.235|35.5|35.5|67400|35.5
1396013400|2014-03-28 13:30:00|35.52|36.68|35.52|35.76|52400|35.76
1396272600|2014-03-31 13:30:00|35.57|36.34|35.35|35.625|85400|35.625
1396359000|2014-04-01 13:30:00|35.625|36.635|35.625|36.49|127200|36.49
1396445400|2014-04-02 13:30:00|36.06|37|36.06|36.945|130800|36.945
1396531800|2014-04-03 13:30:00|36.625|36.72|33.495|34.195|522400|34.195
1396618200|2014-04-04 13:30:00|34.175|34.8|32.03|33.55|427200|33.55
1396877400|2014-04-07 13:30:00|33.21|34.455|32.855|34.02|286000|34.02
1396963800|2014-04-08 13:30:00|33.755|34.865|33.755|34.35|229000|34.35
1397050200|2014-04-09 13:30:00|34.35|35.105|34.3|34.99|53000|34.99
1397136600|2014-04-10 13:30:00|34.585|34.875|34.325|34.75|185000|34.75
1397223000|2014-04-11 13:30:00|34.555|35.01|34.385|34.6|92600|34.6
1397482200|2014-04-14 13:30:00|34.65|35.94|34.41|35.01|123600|35.01
1397568600|2014-04-15 13:30:00|34.96|35.58|33.77|35.055|119600|35.055
1397655000|2014-04-16 13:30:00|35.165|35.61|35.04|35.51|52400|35.51
1397741400|2014-04-17 13:30:00|35.48|36.5|35.1|36.075|38000|36.075
1398087000|2014-04-21 13:30:00|35.57|36.99|35.34|36.465|45800|36.465
1398173400|2014-04-22 13:30:00|36.585|36.695|36.205|36.22|50400|36.22
1398259800|2014-04-23 13:30:00|36.22|36.22|35.005|35.76|280400|35.76
1398346200|2014-04-24 13:30:00|35.935|35.935|34.635|35.785|280000|35.785
1398432600|2014-04-25 13:30:00|35.35|35.94|32.105|32.735|581200|32.735
1398691800|2014-04-28 13:30:00|32.775|32.975|31.19|31.445|235000|31.445
1398778200|2014-04-29 13:30:00|31.77|32.495|31.625|32.435|124000|32.435
1398864600|2014-04-30 13:30:00|32.48|34.15|32.265|33.72|284800|33.72
1398951000|2014-05-01 13:30:00|34.005|35.425|32.935|33.94|407000|33.94
1399037400|2014-05-02 13:30:00|34.125|35.25|33.435|34.63|130600|34.63
1399296600|2014-05-05 13:30:00|34.36|34.825|34.005|34.48|349800|34.48
1399383000|2014-05-06 13:30:00|34.135|34.89|33.74|34|195800|34
1399469400|2014-05-07 13:30:00|33.875|33.875|31.755|32.21|346400|32.21
1399555800|2014-05-08 13:30:00|31.375|34|31.205|32.3|111400|32.3
1399642200|2014-05-09 13:30:00|31.445|31.635|30.05|30.55|338800|30.55
1399901400|2014-05-12 13:30:00|31|31.43|30.5|30.98|216600|30.98
1399987800|2014-05-13 13:30:00|30.93|31.205|30.62|30.925|94000|30.925
1400074200|2014-05-14 13:30:00|30.82|31.26|30.76|30.86|107600|30.86
1400160600|2014-05-15 13:30:00|30.73|31.05|30.235|30.815|42600|30.815
1400247000|2014-05-16 13:30:00|30.89|31.175|30.24|30.5|74600|30.5
1400506200|2014-05-19 13:30:00|30.5|31.045|30.45|30.88|165200|30.88
1400592600|2014-05-20 13:30:00|30.965|31.295|30.63|30.69|115800|30.69
1400679000|2014-05-21 13:30:00|30.975|31.335|30.805|31.235|96400|31.235
1400765400|2014-05-22 13:30:00|31.3|33.045|30.97|32.825|107800|32.825
1400851800|2014-05-23 13:30:00|32.63|33.065|31.905|32.16|117200|32.16
1401197400|2014-05-27 13:30:00|32.375|32.41|31.85|32.22|54800|32.22
1401283800|2014-05-28 13:30:00|32.31|32.31|31.555|31.62|54600|31.62
1401370200|2014-05-29 13:30:00|31.465|31.83|31.13|31.565|134400|31.565
1401456600|2014-05-30 13:30:00|31.51|31.53|31.13|31.165|139200|31.165
1401715800|2014-06-02 13:30:00|31.405|31.405|30.085|30.31|180000|30.31
1401802200|2014-06-03 13:30:00|30.035|30.5|30.035|30.37|81000|30.37
1401888600|2014-06-04 13:30:00|30.065|30.49|29.96|29.96|141400|29.96
1401975000|2014-06-05 13:30:00|30.005|30.65|29.5|30.5|136000|30.5
1402061400|2014-06-06 13:30:00|30.625|31.21|30.4|30.865|55800|30.865
1402320600|2014-06-09 13:30:00|30.845|30.845|30.03|30.435|99000|30.435
1402407000|2014-06-10 13:30:00|30.26|30.465|30.125|30.41|22000|30.41
1402493400|2014-06-11 13:30:00|30.215|30.46|29.95|30.3|33200|30.3
1402579800|2014-06-12 13:30:00|30.05|31.495|29.96|30.395|227400|30.395
1402666200|2014-06-13 13:30:00|30.395|30.4|30.055|30.26|64000|30.26
1402925400|2014-06-16 13:30:00|30.21|31.33|30.21|31.125|88600|31.125
1403011800|2014-06-17 13:30:00|30.985|31.895|30.77|31.885|79600|31.885
1403098200|2014-06-18 13:30:00|31.795|31.86|31.105|31.755|114200|31.755
1403184600|2014-06-19 13:30:00|31.58|32.105|31.4|31.805|167400|31.805
1403271000|2014-06-20 13:30:00|31.655|31.75|30.58|31.43|352600|31.43
1403530200|2014-06-23 13:30:00|31.34|31.845|30.75|31.67|76000|31.67
1403616600|2014-06-24 13:30:00|31.645|33.97|31.475|33.28|496600|33.28
1403703000|2014-06-25 13:30:00|33|33.4|31.66|32.78|195400|32.78
1403789400|2014-06-26 13:30:00|32.51|32.595|32|32.575|144600|32.575
1403875800|2014-06-27 13:30:00|31.265|32.76|31.265|32.625|479600|32.625
1404135000|2014-06-30 13:30:00|32.405|33.05|32.225|32.98|473800|32.98
1404221400|2014-07-01 13:30:00|32.875|34.945|32.675|34.515|142600|34.515
1404307800|2014-07-02 13:30:00|34.695|37.84|33.46|36.5|623600|36.5
1404394200|2014-07-03 13:30:00|36.31|37.15|35.755|36.06|86400|36.06
1404739800|2014-07-07 13:30:00|35.965|36.22|35.2|36.02|284800|36.02
1404826200|2014-07-08 13:30:00|35.98|35.98|34.105|34.76|290800|34.76
1404912600|2014-07-09 13:30:00|34.82|35.195|34.345|34.815|109200|34.815
1404999000|2014-07-10 13:30:00|34.5|34.64|34.265|34.4|93200|34.4
1405085400|2014-07-11 13:30:00|34.41|34.715|33.82|34.26|115400|34.26
1405344600|2014-07-14 13:30:00|34.715|35|34.355|34.51|136600|34.51
1405431000|2014-07-15 13:30:00|34.445|35.12|33.95|34.965|235800|34.965
1405517400|2014-07-16 13:30:00|35.025|35.095|34.19|34.445|104800|34.445
1405603800|2014-07-17 13:30:00|34.395|34.495|33.85|34.34|139600|34.34
1405690200|2014-07-18 13:30:00|34.495|34.995|34.255|34.83|89200|34.83
1405949400|2014-07-21 13:30:00|34.785|34.97|34.33|34.85|68800|34.85
1406035800|2014-07-22 13:30:00|35.065|37.14|34.915|35.62|231200|35.62
1406122200|2014-07-23 13:30:00|35.615|36.17|35.415|36|140600|36
1406208600|2014-07-24 13:30:00|36.245|36.715|36.005|36.645|113800|36.645
1406295000|2014-07-25 13:30:00|36.325|36.5|35.81|36.05|21200|36.05
1406554200|2014-07-28 13:30:00|36.505|38.555|36.05|37.765|286600|37.765
1406640600|2014-07-29 13:30:00|37.76|38.195|37.08|37.655|249200|37.655
1406727000|2014-07-30 13:30:00|37.68|38.36|37.57|38.1|99600|38.1
1406813400|2014-07-31 13:30:00|37.87|38.18|37.5|37.78|130600|37.78
1406899800|2014-08-01 13:30:00|37.9|37.9|36.365|37.235|97400|37.235
1407159000|2014-08-04 13:30:00|37.235|37.595|36.535|37.055|48600|37.055
1407245400|2014-08-05 13:30:00|36.885|37.26|36.345|36.74|205400|36.74
1407331800|2014-08-06 13:30:00|36.305|37.21|36.305|36.9|89200|36.9
1407418200|2014-08-07 13:30:00|37.185|37.505|35.93|36.625|140000|36.625
1407504600|2014-08-08 13:30:00|37.05|37.05|36.1|36.43|91800|36.43|split|2
1407763800|2014-08-11 13:30:00|36.5|38.57|36.5|38.25|118600|38.25
1407850200|2014-08-12 13:30:00|31.66|36.98|31.66|34.89|653300|34.89
1407936600|2014-08-13 13:30:00|34.89|36.13|34.89|35.35|351000|35.35
1408023000|2014-08-14 13:30:00|35.8|36.44|35.37|35.96|350700|35.96
1408109400|2014-08-15 13:30:00|35.95|35.95|34.75|35.03|138500|35.03
1408368600|2014-08-18 13:30:00|35.56|36.19|35.12|35.89|85400|35.89
1408455000|2014-08-19 13:30:00|36|36.48|35.32|35.67|139900|35.67
1408541400|2014-08-20 13:30:00|35.88|35.91|34.78|34.86|92800|34.86
1408627800|2014-08-21 13:30:00|35.21|35.21|34.25|34.6|186100|34.6
1408714200|2014-08-22 13:30:00|34.36|35.26|34.32|34.65|173000|34.65
1408973400|2014-08-25 13:30:00|34.72|35.82|34.09|34.66|178700|34.66
1409059800|2014-08-26 13:30:00|34.82|35.22|34.25|34.63|135300|34.63
1409146200|2014-08-27 13:30:00|34.52|34.72|34.24|34.35|47300|34.35
1409232600|2014-08-28 13:30:00|34.4|34.53|34.06|34.17|29700|34.17
1409319000|2014-08-29 13:30:00|34.17|34.84|34.03|34.62|45600|34.62
1409664600|2014-09-02 13:30:00|35|35.91|34.58|35.62|134200|35.62
1409751000|2014-09-03 13:30:00|35.95|36.3|34.86|35.05|201200|35.05
1409837400|2014-09-04 13:30:00|35.14|35.14|33.95|34.24|170200|34.24
1409923800|2014-09-05 13:30:00|34.07|34.12|33.43|33.69|164300|33.69
1410183000|2014-09-08 13:30:00|33.4|34|32.15|32.61|547500|32.61
1410269400|2014-09-09 13:30:00|32.31|33.11|32.29|32.5|98300|32.5
1410355800|2014-09-10 13:30:00|32.55|32.98|32.26|32.86|80500|32.86
1410442200|2014-09-11 13:30:00|32.67|33.05|32.66|32.76|69300|32.76
1410528600|2014-09-12 13:30:00|32.94|33.23|32.64|32.87|52300|32.87
1410787800|2014-09-15 13:30:00|32.75|33.17|31.7|31.78|120600|31.78
1410874200|2014-09-16 13:30:00|31.75|32.02|31.13|31.57|145400|31.57
1410960600|2014-09-17 13:30:00|31.5|31.65|30.65|30.81|200100|30.81
1411047000|2014-09-18 13:30:00|30.8|31.66|30.65|31.48|179300|31.48
1411133400|2014-09-19 13:30:00|31.69|31.69|31|31.54|150000|31.54
1411392600|2014-09-22 13:30:00|31.14|31.6|30.52|31.14|133100|31.14
1411479000|2014-09-23 13:30:00|30.83|31.23|30.59|30.98|124500|30.98
1411565400|2014-09-24 13:30:00|31.15|31.2|30.65|30.77|142700|30.77
1411651800|2014-09-25 13:30:00|30.6|30.94|30.5|30.59|120700|30.59
1411738200|2014-09-26 13:30:00|30.81|31.21|30.34|30.78|96700|30.78
1411997400|2014-09-29 13:30:00|30.51|30.78|30.35|30.66|66500|30.66
1412083800|2014-09-30 13:30:00|30.57|30.57|29.83|29.93|95800|29.93
1412170200|2014-10-01 13:30:00|29.79|30.08|29.24|29.35|234200|29.35
1412256600|2014-10-02 13:30:00|29.51|30.09|29.3|29.67|133400|29.67
1412343000|2014-10-03 13:30:00|30.03|30.71|29.85|29.91|173800|29.91
1412602200|2014-10-06 13:30:00|30.04|30.74|30.02|30.54|137600|30.54
1412688600|2014-10-07 13:30:00|30.49|30.6|30.09|30.21|177400|30.21
1412775000|2014-10-08 13:30:00|30.2|30.98|29.78|30.84|77100|30.84
1412861400|2014-10-09 13:30:00|30.85|30.92|29.76|29.85|104800|29.85
1412947800|2014-10-10 13:30:00|29.67|30.59|29.67|30.06|141200|30.06
1413207000|2014-10-13 13:30:00|30.23|30.75|29.95|30.28|396200|30.28
1413293400|2014-10-14 13:30:00|30.64|30.71|30.24|30.57|191700|30.57
1413379800|2014-10-15 13:30:00|30.35|30.71|29.93|30.54|101200|30.54
1413466200|2014-10-16 13:30:00|29.99|30.86|29.46|29.92|239200|29.92
1413552600|2014-10-17 13:30:00|30.03|30.44|29.6|30.18|233100|30.18
1413811800|2014-10-20 13:30:00|29.97|30.38|29.58|30.02|88300|30.02
1413898200|2014-10-21 13:30:00|29.97|30.61|29.81|30.15|207100|30.15
1413984600|2014-10-22 13:30:00|30.02|30.59|29.91|30.12|154600|30.12
1414071000|2014-10-23 13:30:00|30.5|30.5|29.83|30.15|154500|30.15
1414157400|2014-10-24 13:30:00|30.06|30.46|29.88|30.19|123100|30.19
1414416600|2014-10-27 13:30:00|30.06|30.13|29.42|30.02|57600|30.02
1414503000|2014-10-28 13:30:00|30.24|30.52|30.13|30.35|203500|30.35
1414589400|2014-10-29 13:30:00|30.33|30.73|30.19|30.49|142900|30.49
1414675800|2014-10-30 13:30:00|30.47|30.74|30.17|30.64|151200|30.64
1414762200|2014-10-31 13:30:00|31|31.24|30.48|30.7|485900|30.7
1415025000|2014-11-03 14:30:00|30.58|31.37|30.57|31.15|316600|31.15
1415111400|2014-11-04 14:30:00|31.12|31.9|31.12|31.85|122700|31.85
1415197800|2014-11-05 14:30:00|31.96|32.3|31.34|32.13|298700|32.13
1415284200|2014-11-06 14:30:00|32.29|32.45|31.62|32.4|264200|32.4
1415370600|2014-11-07 14:30:00|33|34.72|32.5|34.07|374300|34.07
1415629800|2014-11-10 14:30:00|34.41|34.97|34.36|34.46|239500|34.46
1415716200|2014-11-11 14:30:00|34.51|34.79|34.51|34.62|103000|34.62
1415802600|2014-11-12 14:30:00|34.49|35.35|34.32|35.19|190500|35.19
1415889000|2014-11-13 14:30:00|35.6|35.83|34.66|35.12|333200|35.12
1415975400|2014-11-14 14:30:00|35.16|35.8|34.82|35.74|121200|35.74
1416234600|2014-11-17 14:30:00|35.46|36.04|35.35|35.88|196500|35.88
1416321000|2014-11-18 14:30:00|36.19|36.28|35.79|35.84|173000|35.84
1416407400|2014-11-19 14:30:00|35.86|35.86|34.98|35.36|124600|35.36
1416493800|2014-11-20 14:30:00|35.1|35.68|35.1|35.3|91400|35.3
1416580200|2014-11-21 14:30:00|35.71|35.88|35.08|35.42|112100|35.42
1416839400|2014-11-24 14:30:00|35.35|36.51|34.5|36.39|128700|36.39
1416925800|2014-11-25 14:30:00|36.59|36.59|35.86|36.19|204900|36.19
1417012200|2014-11-26 14:30:00|36.08|36.77|35.83|36.62|96600|36.62
1417185000|2014-11-28 14:30:00|36.49|36.88|36.19|36.75|91400|36.75
1417444200|2014-12-01 14:30:00|36.47|36.47|35.41|35.88|92600|35.88
1417530600|2014-12-02 14:30:00|36.14|36.46|35.81|36.36|375100|36.36
1417617000|2014-12-03 14:30:00|36.28|36.79|36.13|36.65|207100|36.65
1417703400|2014-12-04 14:30:00|36.79|36.88|35.81|35.98|52200|35.98
1417789800|2014-12-05 14:30:00|36.05|36.85|36.05|36.84|141500|36.84
1418049000|2014-12-08 14:30:00|36.87|36.87|35.38|35.5|122600|35.5
1418135400|2014-12-09 14:30:00|34.94|34.94|33.85|34.29|225000|34.29
1418221800|2014-12-10 14:30:00|34.02|34.25|33.09|33.32|133500|33.32
1418308200|2014-12-11 14:30:00|33.27|33.86|32.89|33.57|87300|33.57
1418394600|2014-12-12 14:30:00|33.39|33.56|33.03|33.09|116200|33.09
1418653800|2014-12-15 14:30:00|33.44|34.09|32.84|33.79|276700|33.79
1418740200|2014-12-16 14:30:00|33.65|34.31|33.53|33.8|175300|33.8
1418826600|2014-12-17 14:30:00|33.71|34.39|33.49|34.27|195000|34.27
1418913000|2014-12-18 14:30:00|34.8|36.09|34.74|35.46|200900|35.46
1418999400|2014-12-19 14:30:00|35.56|35.85|35.21|35.85|145200|35.85
1419258600|2014-12-22 14:30:00|36|36.5|35.42|36.45|214800|36.45
1419345000|2014-12-23 14:30:00|36.37|36.71|35.9|36|65700|36
1419431400|2014-12-24 14:30:00|35.91|36.48|35.72|36.03|26800|36.03
1419604200|2014-12-26 14:30:00|36.24|36.56|35.95|36.22|102100|36.22
1419863400|2014-12-29 14:30:00|36.42|36.48|35.99|36.39|105000|36.39
1419949800|2014-12-30 14:30:00|36.16|36.39|35.9|36.19|46200|36.19
1420036200|2014-12-31 14:30:00|36.33|36.42|35.79|35.85|45800|35.85
1420209000|2015-01-02 14:30:00|35.89|36.39|35.62|36.15|76600|36.15
1420468200|2015-01-05 14:30:00|36.08|37.48|35.9|37.11|117300|37.11
1420554600|2015-01-06 14:30:00|37.14|37.73|36.08|36.62|293900|36.62
1420641000|2015-01-07 14:30:00|36.94|37.35|36.69|37.06|49900|37.06
1420727400|2015-01-08 14:30:00|37.29|38.12|37.07|37.64|51100|37.64
1420813800|2015-01-09 14:30:00|37.31|37.56|36.45|36.6|80500|36.6
1421073000|2015-01-12 14:30:00|36.47|36.47|35.48|36.07|67400|36.07
1421159400|2015-01-13 14:30:00|36.28|36.59|35.31|36.3|126700|36.3
1421245800|2015-01-14 14:30:00|36.05|36.18|34.31|36.03|75800|36.03
1421332200|2015-01-15 14:30:00|36.19|36.19|34.77|34.91|101200|34.91
1421418600|2015-01-16 14:30:00|34.74|35.48|34.74|35.08|69900|35.08
1421764200|2015-01-20 14:30:00|35.04|35.65|34.34|34.68|109900|34.68
1421850600|2015-01-21 14:30:00|34.74|34.83|33.7|33.93|95300|33.93
1421937000|2015-01-22 14:30:00|33.94|34.43|33.62|34.1|108100|34.1
1422023400|2015-01-23 14:30:00|33.96|34.75|33.81|34.6|148600|34.6
1422282600|2015-01-26 14:30:00|34.71|35.97|34.6|35.6|170600|35.6
1422369000|2015-01-27 14:30:00|35.2|35.72|35.15|35.3|52400|35.3
1422455400|2015-01-28 14:30:00|35.35|35.58|34.55|34.75|87000|34.75
1422541800|2015-01-29 14:30:00|34.94|35.62|34.19|35.4|72000|35.4
1422628200|2015-01-30 14:30:00|35.07|35.65|34.71|35.21|160200|35.21
1422887400|2015-02-02 14:30:00|35.39|36|34.67|35.9|88600|35.9
1422973800|2015-02-03 14:30:00|35.96|36.34|35.39|35.46|134000|35.46
1423060200|2015-02-04 14:30:00|35.28|35.44|33.86|34|126200|34
1423146600|2015-02-05 14:30:00|34.11|34.11|32.6|32.83|138200|32.83
1423233000|2015-02-06 14:30:00|32.71|33.22|32.43|33.13|79800|33.13
1423492200|2015-02-09 14:30:00|32.91|33.6|32.63|32.94|55100|32.94
1423578600|2015-02-10 14:30:00|33.11|34.63|33.11|34.39|85500|34.39
1423665000|2015-02-11 14:30:00|34.19|34.54|34.03|34.34|68900|34.34
1423751400|2015-02-12 14:30:00|34.51|35.08|33.99|34.97|104800|34.97
1423837800|2015-02-13 14:30:00|35.01|35.39|34.61|34.86|38800|34.86
1424183400|2015-02-17 14:30:00|34.78|35.04|34.07|34.91|90900|34.91
1424269800|2015-02-18 14:30:00|34.75|35.09|34.26|34.61|35300|34.61
1424356200|2015-02-19 14:30:00|34.41|34.58|33.31|33.99|30900|33.99
1424442600|2015-02-20 14:30:00|34|34|33.3|33.77|40400|33.77
1424701800|2015-02-23 14:30:00|33.48|34|33.01|34|60400|34
1424788200|2015-02-24 14:30:00|34.13|35.26|33.98|34.91|106500|34.91
1424874600|2015-02-25 14:30:00|35.03|35.03|33.89|34.14|64400|34.14
1424961000|2015-02-26 14:30:00|34.06|36.89|33.84|36.01|446700|36.01
1425047400|2015-02-27 14:30:00|35.81|35.81|34.89|35.5|88400|35.5
1425306600|2015-03-02 14:30:00|35.34|35.61|35.2|35.5|58000|35.5
1425393000|2015-03-03 14:30:00|35.29|35.82|35.29|35.62|56200|35.62
1425479400|2015-03-04 14:30:00|35.61|36|35.3|35.93|211700|35.93
1425565800|2015-03-05 14:30:00|35.89|36.51|35.44|36.4|136700|36.4
1425652200|2015-03-06 14:30:00|36.41|36.74|35|35.25|223600|35.25
1425907800|2015-03-09 13:30:00|35.1|35.2|34.07|34.72|81500|34.72
1425994200|2015-03-10 13:30:00|34.52|35|33.67|33.76|115800|33.76
1426080600|2015-03-11 13:30:00|33.64|35.36|33.25|35.24|165100|35.24
1426167000|2015-03-12 13:30:00|35.17|35.17|33.58|34.05|104600|34.05
1426253400|2015-03-13 13:30:00|34.16|34.17|33.17|33.19|196100|33.19
1426512600|2015-03-16 13:30:00|33.35|33.35|32.6|32.73|109300|32.73
1426599000|2015-03-17 13:30:00|32.67|32.67|32|32.41|114100|32.41
1426685400|2015-03-18 13:30:00|32.24|33.75|31.88|33.68|198900|33.68
1426771800|2015-03-19 13:30:00|33.56|33.66|32.9|33.63|69600|33.63
1426858200|2015-03-20 13:30:00|33.75|33.89|32.83|32.9|127800|32.9
1427117400|2015-03-23 13:30:00|32.82|32.94|32.4|32.6|35200|32.6
1427203800|2015-03-24 13:30:00|32.26|32.74|32.26|32.3|67100|32.3
1427290200|2015-03-25 13:30:00|32.45|32.79|31.51|31.79|238600|31.79
1427376600|2015-03-26 13:30:00|31.6|31.95|30.8|31.31|170000|31.31
1427463000|2015-03-27 13:30:00|31.19|32.09|30.99|31.59|240800|31.59
1427722200|2015-03-30 13:30:00|31.79|33.07|31.7|32.83|232700|32.83
1427808600|2015-03-31 13:30:00|32.62|32.71|32.07|32.27|188800|32.27
1427895000|2015-04-01 13:30:00|32.36|33.7|32.25|32.57|149700|32.57
1427981400|2015-04-02 13:30:00|32.62|34.36|32.62|33.9|149600|33.9
1428327000|2015-04-06 13:30:00|33.82|34.44|33.6|33.83|100200|33.83
1428413400|2015-04-07 13:30:00|33.58|34.1|33.15|33.84|121000|33.84
1428499800|2015-04-08 13:30:00|34.08|34.92|33.68|33.92|330900|33.92
1428586200|2015-04-09 13:30:00|34.06|34.71|33.61|34.59|149700|34.59
1428672600|2015-04-10 13:30:00|34.74|34.74|33.49|33.88|93800|33.88
1428931800|2015-04-13 13:30:00|34.03|34.58|33.93|34.4|280500|34.4
1429018200|2015-04-14 13:30:00|34.27|35.41|34|35.37|350400|35.37
1429104600|2015-04-15 13:30:00|35.5|36.84|35.23|36.5|156500|36.5
1429191000|2015-04-16 13:30:00|36.57|36.68|35.79|35.88|153800|35.88
1429277400|2015-04-17 13:30:00|35.56|35.66|35.11|35.52|69400|35.52
1429536600|2015-04-20 13:30:00|35.59|35.88|34.98|35.22|134700|35.22
1429623000|2015-04-21 13:30:00|35.29|36.27|35.23|35.83|96000|35.83
1429709400|2015-04-22 13:30:00|35.91|36.3|35.62|35.82|99300|35.82
1429795800|2015-04-23 13:30:00|35.75|36.4|35.73|36.19|111400|36.19
1429882200|2015-04-24 13:30:00|36.2|36.47|35.89|36.02|56000|36.02
1430141400|2015-04-27 13:30:00|36.21|36.38|35.94|36.15|173700|36.15
1430227800|2015-04-28 13:30:00|36.14|37.77|36.14|37.61|362400|37.61
1430314200|2015-04-29 13:30:00|37.48|37.48|36.3|36.6|114800|36.6
1430400600|2015-04-30 13:30:00|36.57|36.73|35.97|36|115700|36
1430487000|2015-05-01 13:30:00|36|36.61|35.77|36.51|151300|36.51
1430746200|2015-05-04 13:30:00|36.42|36.89|35.83|36.48|133900|36.48
1430832600|2015-05-05 13:30:00|36.28|36.49|35.48|35.83|111100|35.83
1430919000|2015-05-06 13:30:00|36.04|36.04|34.84|34.88|172500|34.88
1431005400|2015-05-07 13:30:00|34.94|35.39|34.42|35.22|212800|35.22
1431091800|2015-05-08 13:30:00|35.43|35.43|34.41|34.81|464900|34.81
1431351000|2015-05-11 13:30:00|34.94|36.35|34.8|34.9|304700|34.9
1431437400|2015-05-12 13:30:00|32.6|33.89|29.8|30.17|824000|30.17
1431523800|2015-05-13 13:30:00|30.85|31.23|30.21|30.94|964800|30.94
1431610200|2015-05-14 13:30:00|30.93|31.83|30.5|31.62|224400|31.62
1431696600|2015-05-15 13:30:00|31.92|32.27|31.05|31.5|273800|31.5
1431955800|2015-05-18 13:30:00|31.54|32.08|31.24|31.45|107000|31.45
1432042200|2015-05-19 13:30:00|31.54|31.71|31.14|31.31|99500|31.31
1432128600|2015-05-20 13:30:00|31.36|31.96|31.18|31.9|119600|31.9
1432215000|2015-05-21 13:30:00|31.96|31.96|31.46|31.93|154200|31.93
1432301400|2015-05-22 13:30:00|31.96|32.66|31.76|32.39|155200|32.39
1432647000|2015-05-26 13:30:00|32.48|32.78|31.82|32|105700|32
1432733400|2015-05-27 13:30:00|32.03|32.47|31.37|31.7|244600|31.7
1432819800|2015-05-28 13:30:00|31.52|31.75|30.84|31.49|276900|31.49
1432906200|2015-05-29 13:30:00|31.33|31.53|30.92|31.04|91100|31.04
1433165400|2015-06-01 13:30:00|31.33|31.4|30.81|30.9|99700|30.9
1433251800|2015-06-02 13:30:00|30.89|31.15|30.78|30.83|108100|30.83
1433338200|2015-06-03 13:30:00|30.94|31.32|30.78|31.12|204500|31.12
1433424600|2015-06-04 13:30:00|30.95|31.77|30.88|31.76|174700|31.76
1433511000|2015-06-05 13:30:00|31.76|32.01|31.21|31.93|163100|31.93
1433770200|2015-06-08 13:30:00|31.93|31.93|31.48|31.59|45300|31.59
1433856600|2015-06-09 13:30:00|31.38|31.77|31.19|31.59|91500|31.59
1433943000|2015-06-10 13:30:00|31.76|35.8|31.66|35.57|431700|35.57
1434029400|2015-06-11 13:30:00|35|36.11|34.81|35.39|319400|35.39
1434115800|2015-06-12 13:30:00|35.29|35.29|34.2|35.15|309300|35.15
1434375000|2015-06-15 13:30:00|34.82|35.24|33.65|33.8|123900|33.8
1434461400|2015-06-16 13:30:00|33.62|34.45|33.55|34.39|89500|34.39
1434547800|2015-06-17 13:30:00|34.56|35.16|33.88|34.12|212800|34.12
1434634200|2015-06-18 13:30:00|34.15|34.24|33.65|33.85|263700|33.85
1434720600|2015-06-19 13:30:00|35.2|35.2|33.3|33.88|344900|33.88
1434979800|2015-06-22 13:30:00|34.14|34.93|33.99|34.89|107900|34.89
1435066200|2015-06-23 13:30:00|34.98|35.06|34.38|34.77|50600|34.77
1435152600|2015-06-24 13:30:00|34.45|34.96|34.15|34.16|69200|34.16
1435239000|2015-06-25 13:30:00|34.17|34.55|33.88|34.19|47300|34.19
1435325400|2015-06-26 13:30:00|33.98|34.15|32.8|33.24|202600|33.24
1435584600|2015-06-29 13:30:00|33.11|33.25|32.03|32.29|178000|32.29
1435671000|2015-06-30 13:30:00|32.63|34.24|32.23|33.24|206800|33.24
1435757400|2015-07-01 13:30:00|33.46|34.62|33.3|34.4|260700|34.4
1435843800|2015-07-02 13:30:00|34.3|34.41|33.31|33.85|66800|33.85
1436189400|2015-07-06 13:30:00|33.44|33.77|32.64|33.63|248700|33.63
1436275800|2015-07-07 13:30:00|33.33|33.33|32.45|33.05|406900|33.05
1436362200|2015-07-08 13:30:00|32.31|32.45|31.51|31.99|499300|31.99
1436448600|2015-07-09 13:30:00|32.5|34.34|32.49|33.9|294100|33.9
1436535000|2015-07-10 13:30:00|34.64|34.64|31.54|33.75|152300|33.75
1436794200|2015-07-13 13:30:00|33.5|35|33.13|34.91|119000|34.91
1436880600|2015-07-14 13:30:00|35.08|35.5|34.57|34.94|78000|34.94
1436967000|2015-07-15 13:30:00|34.9|35.3|34.05|34.44|231600|34.44
1437053400|2015-07-16 13:30:00|34.76|35.61|34.5|34.89|109000|34.89
1437139800|2015-07-17 13:30:00|34.85|35.5|34.4|34.57|119800|34.57
1437399000|2015-07-20 13:30:00|34.52|34.95|34.37|34.6|181600|34.6
1437485400|2015-07-21 13:30:00|34.46|34.54|33.78|33.95|183300|33.95
1437571800|2015-07-22 13:30:00|34.01|34.08|32.78|33.42|219600|33.42
1437658200|2015-07-23 13:30:00|33.33|33.56|32.6|32.82|109200|32.82
1437744600|2015-07-24 13:30:00|32.74|33|31.57|31.96|93400|31.96
1438003800|2015-07-27 13:30:00|31.16|31.72|30.19|30.79|248500|30.79
1438090200|2015-07-28 13:30:00|30.95|30.96|30.11|30.85|115700|30.85
1438176600|2015-07-29 13:30:00|30.92|31|30.66|30.8|102500|30.8
1438263000|2015-07-30 13:30:00|30.65|30.85|30.24|30.61|81900|30.61
1438349400|2015-07-31 13:30:00|30.78|31.76|30.24|30.56|125400|30.56
1438608600|2015-08-03 13:30:00|30.19|30.52|29.8|30.29|66000|30.29
1438695000|2015-08-04 13:30:00|30.21|31|30.01|30.24|57500|30.24
1438781400|2015-08-05 13:30:00|30.47|30.95|30.18|30.22|91300|30.22
1438867800|2015-08-06 13:30:00|30.57|30.73|29.79|30.05|109700|30.05
1438954200|2015-08-07 13:30:00|30.09|30.88|30.09|30.46|94300|30.46
1439213400|2015-08-10 13:30:00|30.57|31|29.81|30.91|196400|30.91
1439299800|2015-08-11 13:30:00|31|31.12|28.21|29.27|343500|29.27
1439386200|2015-08-12 13:30:00|28.81|29.42|28.5|29.23|149800|29.23
1439472600|2015-08-13 13:30:00|29.23|29.79|28.79|28.88|218500|28.88
1439559000|2015-08-14 13:30:00|28.97|29.15|28.38|28.64|168200|28.64
1439818200|2015-08-17 13:30:00|28.65|28.91|28.38|28.5|114500|28.5
1439904600|2015-08-18 13:30:00|28.4|28.58|27.97|28.07|113900|28.07
1439991000|2015-08-19 13:30:00|27.99|28.04|26.89|26.99|154400|26.99
1440077400|2015-08-20 13:30:00|26.87|27.66|25.13|25.33|438900|25.33
1440163800|2015-08-21 13:30:00|25.21|26.17|25.21|25.35|278000|25.35
1440423000|2015-08-24 13:30:00|23.66|25.83|22.32|25.16|446200|25.16
1440509400|2015-08-25 13:30:00|26.1|28.24|26|26.51|255700|26.51
1440595800|2015-08-26 13:30:00|26.94|27.47|26.63|27.03|171400|27.03
1440682200|2015-08-27 13:30:00|27.39|27.99|25.68|27.32|632200|27.32
1440768600|2015-08-28 13:30:00|27.09|27.41|26.01|26.97|116200|26.97
1441027800|2015-08-31 13:30:00|26.7|27.39|25.79|26.81|139000|26.81
1441114200|2015-09-01 13:30:00|26.31|26.63|25.36|25.71|186700|25.71
1441200600|2015-09-02 13:30:00|25.94|26.79|24.71|26.37|173700|26.37
1441287000|2015-09-03 13:30:00|26.59|26.73|24.06|26.32|132200|26.32
1441373400|2015-09-04 13:30:00|26.28|26.32|25.64|25.67|153500|25.67
1441719000|2015-09-08 13:30:00|26.24|27|25.87|26.51|122600|26.51
1441805400|2015-09-09 13:30:00|26.81|27.2|26.81|27.02|108200|27.02
1441891800|2015-09-10 13:30:00|26.87|27.31|26.87|27.04|77700|27.04
1441978200|2015-09-11 13:30:00|26.87|27.11|26.24|27.1|74700|27.1
1442237400|2015-09-14 13:30:00|26.97|27.15|25.73|25.95|147500|25.95
1442323800|2015-09-15 13:30:00|26.08|26.75|26.02|26.58|94200|26.58
1442410200|2015-09-16 13:30:00|26.81|27.81|26.74|27.35|154600|27.35
1442496600|2015-09-17 13:30:00|27.19|27.24|26.42|26.52|128800|26.52
1442583000|2015-09-18 13:30:00|26.4|26.49|25.73|25.84|72200|25.84
1442842200|2015-09-21 13:30:00|25.78|26.05|25.51|25.95|225300|25.95
1442928600|2015-09-22 13:30:00|25.57|26.54|25.13|25.83|139300|25.83
1443015000|2015-09-23 13:30:00|25.76|26.29|25.59|26.13|182400|26.13
1443101400|2015-09-24 13:30:00|25.91|26.24|25.76|26.07|239700|26.07
1443187800|2015-09-25 13:30:00|26.28|26.82|26.17|26.33|179500|26.33
1443447000|2015-09-28 13:30:00|26.43|26.61|25.76|25.92|189900|25.92
1443533400|2015-09-29 13:30:00|25.84|26.94|25.84|26.72|90600|26.72
1443619800|2015-09-30 13:30:00|27.14|27.63|26.74|27.4|61100|27.4
1443706200|2015-10-01 13:30:00|27.43|27.73|27.31|27.52|111600|27.52
1443792600|2015-10-02 13:30:00|27.26|28.63|27|28.41|72200|28.41
1444051800|2015-10-05 13:30:00|28.72|29.26|28.19|29.15|94100|29.15
1444138200|2015-10-06 13:30:00|29.03|29.57|27.55|29.16|86500|29.16
1444224600|2015-10-07 13:30:00|29.57|29.99|29.19|29.82|293800|29.82
1444311000|2015-10-08 13:30:00|29.68|29.82|29.1|29.71|112000|29.71
1444397400|2015-10-09 13:30:00|29.81|30.47|29.62|30.09|94800|30.09
1444656600|2015-10-12 13:30:00|30.22|31.41|30.22|31.25|163000|31.25
1444743000|2015-10-13 13:30:00|30.98|31.74|30.3|30.64|76900|30.64
1444829400|2015-10-14 13:30:00|30.66|31.01|29.97|30.35|101800|30.35
1444915800|2015-10-15 13:30:00|30.57|31.32|30.3|30.97|85800|30.97
1445002200|2015-10-16 13:30:00|31|32.15|30.57|32.06|121600|32.06
1445261400|2015-10-19 13:30:00|31.91|32.33|31.74|32.06|51600|32.06
1445347800|2015-10-20 13:30:00|32.17|32.6|31.63|32.18|76100|32.18
1445434200|2015-10-21 13:30:00|32.18|32.38|31.47|31.61|113800|31.61
1445520600|2015-10-22 13:30:00|31.77|32.21|31.59|32.11|56200|32.11
1445607000|2015-10-23 13:30:00|32.59|33.78|32.55|33.57|92500|33.57
1445866200|2015-10-26 13:30:00|33.58|33.89|32.71|33.11|86300|33.11
1445952600|2015-10-27 13:30:00|33.01|33.94|32.67|33.06|231800|33.06
1446039000|2015-10-28 13:30:00|33|33.61|32.75|33.49|192000|33.49
1446125400|2015-10-29 13:30:00|33.31|33.67|32.63|32.9|181800|32.9
1446211800|2015-10-30 13:30:00|33.08|34|33.08|33.81|51300|33.81
1446474600|2015-11-02 14:30:00|33.97|34.38|33.31|33.8|210500|33.8
1446561000|2015-11-03 14:30:00|33.86|34.37|33.67|34|194700|34
1446647400|2015-11-04 14:30:00|34.23|34.99|33.95|34.5|171300|34.5
1446733800|2015-11-05 14:30:00|34.44|34.99|34|34.63|171200|34.63
1446820200|2015-11-06 14:30:00|34.45|34.99|33.94|34.79|172500|34.79
1447079400|2015-11-09 14:30:00|35|35.49|33.63|33.9|204900|33.9
1447165800|2015-11-10 14:30:00|33.7|35.17|33.06|33.42|213100|33.42
1447252200|2015-11-11 14:30:00|35.15|35.15|32.63|34.48|324400|34.48
1447338600|2015-11-12 14:30:00|30.03|33.57|29.23|32.28|164900|32.28
1447425000|2015-11-13 14:30:00|32.1|32.4|31.84|32.08|149000|32.08
1447684200|2015-11-16 14:30:00|32|32|31.39|31.58|76700|31.58
1447770600|2015-11-17 14:30:00|31|31.59|30.97|31.23|95100|31.23
1447857000|2015-11-18 14:30:00|31.2|31.72|30.87|31.4|177400|31.4
1447943400|2015-11-19 14:30:00|31.51|31.65|31.07|31.56|147400|31.56
1448029800|2015-11-20 14:30:00|31.59|31.96|30.88|31.81|64900|31.81
1448289000|2015-11-23 14:30:00|31.65|32.93|31.53|31.77|262300|31.77
1448375400|2015-11-24 14:30:00|31.69|31.9|31.07|31.2|176200|31.2
1448461800|2015-11-25 14:30:00|31.16|31.66|31.07|31.41|68300|31.41
1448634600|2015-11-27 14:30:00|31.25|31.53|31|31.29|38200|31.29
1448893800|2015-11-30 14:30:00|31.37|31.83|30.6|31.76|355700|31.76
1448980200|2015-12-01 14:30:00|31.68|31.68|30.32|30.74|116800|30.74
1449066600|2015-12-02 14:30:00|30.58|30.69|29.87|30.14|109900|30.14
1449153000|2015-12-03 14:30:00|30.17|30.17|29.23|29.81|105400|29.81
1449239400|2015-12-04 14:30:00|29.83|29.96|29.13|29.57|69200|29.57
1449498600|2015-12-07 14:30:00|29.53|29.94|29.27|29.92|88200|29.92
1449585000|2015-12-08 14:30:00|29.48|29.96|29.31|29.89|116900|29.89
1449671400|2015-12-09 14:30:00|29.72|30.6|29.54|29.81|189700|29.81
1449757800|2015-12-10 14:30:00|29.66|30.15|29.05|29.52|303600|29.52
1449844200|2015-12-11 14:30:00|29.21|29.27|28.51|28.66|83000|28.66
1450103400|2015-12-14 14:30:00|28.85|29.63|28.62|28.88|107700|28.88
1450189800|2015-12-15 14:30:00|29.08|29.35|28.94|29.17|75700|29.17
1450276200|2015-12-16 14:30:00|29.36|29.73|29.05|29.58|96700|29.58
1450362600|2015-12-17 14:30:00|29.24|29.98|29.24|29.63|66500|29.63
1450449000|2015-12-18 14:30:00|29.65|30.52|29.35|30.15|117700|30.15
1450708200|2015-12-21 14:30:00|30.3|30.49|30.15|30.27|84300|30.27
1450794600|2015-12-22 14:30:00|30.19|30.86|29.98|30.74|57900|30.74
1450881000|2015-12-23 14:30:00|30.81|31.43|30.6|31.22|63400|31.22
1450967400|2015-12-24 14:30:00|31.35|31.35|30.73|31.08|22900|31.08
1451313000|2015-12-28 14:30:00|30.9|31.03|30.6|30.84|47200|30.84
1451399400|2015-12-29 14:30:00|30.94|31.78|30.58|30.93|150400|30.93
1451485800|2015-12-30 14:30:00|30.88|30.97|29.78|29.89|107300|29.89
1451572200|2015-12-31 14:30:00|29.86|30.25|29.24|29.46|92800|29.46
1451917800|2016-01-04 14:30:00|28.63|29.21|28.38|28.92|85000|28.92
1452004200|2016-01-05 14:30:00|28.91|29.08|28.43|28.52|111400|28.52
1452090600|2016-01-06 14:30:00|28.25|28.7|27.33|27.47|165300|27.47
1452177000|2016-01-07 14:30:00|26.85|28.16|26.5|27.37|240500|27.37
1452263400|2016-01-08 14:30:00|27.5|28.05|27.23|27.41|187200|27.41
1452522600|2016-01-11 14:30:00|27.33|27.4|26.59|26.93|59400|26.93
1452609000|2016-01-12 14:30:00|26.99|28.26|26.99|27.85|243500|27.85
1452695400|2016-01-13 14:30:00|28.07|29.49|27.12|27.15|230600|27.15
1452781800|2016-01-14 14:30:00|27.19|27.82|26.51|26.89|193400|26.89
1452868200|2016-01-15 14:30:00|26.2|27.25|25.33|25.96|138900|25.96
1453213800|2016-01-19 14:30:00|26.44|27.98|26.2|27.32|241000|27.32
1453300200|2016-01-20 14:30:00|26.69|27.22|25.53|26.82|188700|26.82
1453386600|2016-01-21 14:30:00|26.91|27.09|26.1|26.6|59700|26.6
1453473000|2016-01-22 14:30:00|26.98|27.31|26.22|26.49|149500|26.49
1453732200|2016-01-25 14:30:00|26.42|27.1|26.02|26.72|88300|26.72
1453818600|2016-01-26 14:30:00|26.7|27.29|26.59|27.07|102700|27.07
1453905000|2016-01-27 14:30:00|26.99|27.26|26.31|26.46|54800|26.46
1453991400|2016-01-28 14:30:00|26.72|26.84|26.4|26.76|104300|26.76
1454077800|2016-01-29 14:30:00|26.98|27.9|26.98|27.83|48800|27.83
1454337000|2016-02-01 14:30:00|27.55|28.37|27.55|28.21|91400|28.21
1454423400|2016-02-02 14:30:00|28.03|28.28|27.46|27.84|76400|27.84
1454509800|2016-02-03 14:30:00|27.83|28.23|27.34|27.91|96200|27.91
1454596200|2016-02-04 14:30:00|27.87|28.17|27.01|27.85|45100|27.85
1454682600|2016-02-05 14:30:00|27.82|27.87|27.45|27.53|80600|27.53
1454941800|2016-02-08 14:30:00|27.17|28.05|26.71|26.95|71100|26.95
1455028200|2016-02-09 14:30:00|27|27.71|26.89|27.46|54500|27.46
1455114600|2016-02-10 14:30:00|27.7|28.37|27.21|27.88|92000|27.88
1455201000|2016-02-11 14:30:00|27.47|30.3|27.47|27.79|98900|27.79
1455287400|2016-02-12 14:30:00|27.79|28.58|27.33|27.92|156800|27.92
1455633000|2016-02-16 14:30:00|28.58|29.07|28.54|28.88|41900|28.88
1455719400|2016-02-17 14:30:00|29.47|30.02|29.26|29.95|100400|29.95
1455805800|2016-02-18 14:30:00|29.92|30.39|29.92|30.24|117100|30.24
1455892200|2016-02-19 14:30:00|30.07|30.14|28.79|29.14|234500|29.14
1456151400|2016-02-22 14:30:00|29.57|29.8|28.35|28.48|114900|28.48
1456237800|2016-02-23 14:30:00|28.55|28.55|27.78|28.24|74900|28.24
1456324200|2016-02-24 14:30:00|27.84|27.84|26.54|26.94|187600|26.94
1456410600|2016-02-25 14:30:00|26.88|26.88|25.83|26.16|112600|26.16
1456497000|2016-02-26 14:30:00|26.41|27.48|26.12|27.33|117400|27.33
1456756200|2016-02-29 14:30:00|27.22|27.92|27.21|27.8|118600|27.8
1456842600|2016-03-01 14:30:00|28|28.67|27.9|28.09|91900|28.09
1456929000|2016-03-02 14:30:00|28.3|28.65|27.88|28.37|201600|28.37
1457015400|2016-03-03 14:30:00|29.9|33.49|29.4|32.89|195200|32.89
1457101800|2016-03-04 14:30:00|32.58|32.58|31.51|31.84|250500|31.84
1457361000|2016-03-07 14:30:00|31.21|31.32|30.36|31.14|231700|31.14
1457447400|2016-03-08 14:30:00|31.07|31.5|30.55|30.59|96300|30.59
1457533800|2016-03-09 14:30:00|30.72|30.98|30.26|30.48|60000|30.48
1457620200|2016-03-10 14:30:00|30.48|30.48|29.81|30.09|115100|30.09
1457706600|2016-03-11 14:30:00|30.4|30.77|30.16|30.56|62900|30.56
1457962200|2016-03-14 13:30:00|30.57|30.73|29.95|30.46|49900|30.46
1458048600|2016-03-15 13:30:00|30.29|30.41|29.7|30.14|120600|30.14
1458135000|2016-03-16 13:30:00|30.22|30.5|30.09|30.4|66500|30.4
1458221400|2016-03-17 13:30:00|30.35|30.45|30.01|30.25|86900|30.25
1458307800|2016-03-18 13:30:00|30.33|30.88|30.31|30.84|136100|30.84
1458567000|2016-03-21 13:30:00|30.82|31.08|29.52|30.82|111300|30.82
1458653400|2016-03-22 13:30:00|30.79|30.99|30.29|30.74|76500|30.74
1458739800|2016-03-23 13:30:00|30.44|30.91|29.98|30.02|115800|30.02
1458826200|2016-03-24 13:30:00|29.96|30.68|29.5|30.53|102800|30.53
1459171800|2016-03-28 13:30:00|30.37|30.56|30.01|30.32|71300|30.32
1459258200|2016-03-29 13:30:00|30.34|30.53|30.31|30.4|157100|30.4
1459344600|2016-03-30 13:30:00|30.53|31.25|30.16|31.12|185100|31.12
1459431000|2016-03-31 13:30:00|31.23|31.59|30.86|31.02|102100|31.02
1459517400|2016-04-01 13:30:00|30.67|31.08|30.27|30.99|53400|30.99
1459776600|2016-04-04 13:30:00|31.01|31.08|30.11|30.97|95100|30.97
1459863000|2016-04-05 13:30:00|30.78|30.95|30.44|30.86|124000|30.86
1459949400|2016-04-06 13:30:00|31|31|30.42|30.84|89200|30.84
1460035800|2016-04-07 13:30:00|30.74|31.17|29.64|30.41|132900|30.41
1460122200|2016-04-08 13:30:00|30.65|30.83|29.96|30.19|81500|30.19
1460381400|2016-04-11 13:30:00|30.27|30.82|30.14|30.38|30700|30.38
1460467800|2016-04-12 13:30:00|30.31|30.75|30.31|30.45|22600|30.45
1460554200|2016-04-13 13:30:00|30.76|31.25|30.57|31.17|84400|31.17
1460640600|2016-04-14 13:30:00|31.25|31.4|30.53|30.92|90600|30.92
1460727000|2016-04-15 13:30:00|31.04|32.29|31.04|32.22|112300|32.22
1460986200|2016-04-18 13:30:00|32.5|32.78|32.12|32.34|108700|32.34
1461072600|2016-04-19 13:30:00|32.28|32.62|31.64|31.67|41200|31.67
1461159000|2016-04-20 13:30:00|31.63|32.54|31.34|31.93|42400|31.93
1461245400|2016-04-21 13:30:00|31.82|32.43|31.63|31.86|52700|31.86
1461331800|2016-04-22 13:30:00|31.78|31.96|31.39|31.7|119900|31.7
1461591000|2016-04-25 13:30:00|31.51|31.87|30.85|31.3|104000|31.3
1461677400|2016-04-26 13:30:00|31.27|31.9|31.24|31.31|50800|31.31
1461763800|2016-04-27 13:30:00|31.3|31.42|30.54|30.65|107500|30.65
1461850200|2016-04-28 13:30:00|30.55|31.13|30.2|30.38|45000|30.38
1461936600|2016-04-29 13:30:00|29.91|30.29|29.16|29.8|83300|29.8
1462195800|2016-05-02 13:30:00|29.8|30.82|29.8|30.17|30100|30.17
1462282200|2016-05-03 13:30:00|29.87|30.14|29.26|29.68|106200|29.68
1462368600|2016-05-04 13:30:00|29.45|30.43|29.36|30.06|53400|30.06
1462455000|2016-05-05 13:30:00|30.12|31.04|29.57|29.84|90800|29.84
1462541400|2016-05-06 13:30:00|29.73|30.5|28.99|29.5|144700|29.5
1462800600|2016-05-09 13:30:00|29.37|29.41|28.05|28.41|90200|28.41
1462887000|2016-05-10 13:30:00|28.6|29.59|28.29|28.84|84200|28.84
1462973400|2016-05-11 13:30:00|28.72|28.76|27.81|28.17|22600|28.17
1463059800|2016-05-12 13:30:00|28.3|28.72|27.56|28.18|56200|28.18
1463146200|2016-05-13 13:30:00|28.21|28.32|27.94|28.2|39900|28.2
1463405400|2016-05-16 13:30:00|28.36|29.27|28.26|28.94|81600|28.94
1463491800|2016-05-17 13:30:00|28.89|30.3|28.89|29.23|202100|29.23
1463578200|2016-05-18 13:30:00|29.05|30.08|28.01|29.3|123900|29.3
1463664600|2016-05-19 13:30:00|29.21|29.59|28.41|28.49|50500|28.49
1463751000|2016-05-20 13:30:00|28.68|30.33|28.68|28.86|66500|28.86
1464010200|2016-05-23 13:30:00|28.93|29.5|28.59|29.29|118600|29.29
1464096600|2016-05-24 13:30:00|29.49|30.05|29.49|29.75|53800|29.75
1464183000|2016-05-25 13:30:00|29.83|30.25|29.57|29.93|81200|29.93
1464269400|2016-05-26 13:30:00|29.89|30.23|29.89|29.98|102500|29.98
1464355800|2016-05-27 13:30:00|30|31.04|29.75|30.65|66400|30.65
1464701400|2016-05-31 13:30:00|30.89|31.15|30.28|31.01|262300|31.01
1464787800|2016-06-01 13:30:00|30.84|31|29.17|30.41|93200|30.41
1464874200|2016-06-02 13:30:00|30.37|30.79|30.21|30.37|111400|30.37
1464960600|2016-06-03 13:30:00|30.25|30.25|29.62|29.94|137500|29.94
1465219800|2016-06-06 13:30:00|29.88|30.4|29.08|29.45|124400|29.45
1465306200|2016-06-07 13:30:00|29.51|29.95|29.45|29.63|70800|29.63
1465392600|2016-06-08 13:30:00|29.74|30|29.4|29.8|128000|29.8
1465479000|2016-06-09 13:30:00|29.5|30.01|29.39|29.56|72800|29.56
1465565400|2016-06-10 13:30:00|29.24|30.03|28.55|28.65|125200|28.65
1465824600|2016-06-13 13:30:00|28.57|29.3|28.45|28.74|93700|28.74
1465911000|2016-06-14 13:30:00|28.72|29.2|28.72|28.78|54600|28.78
1465997400|2016-06-15 13:30:00|29.03|29.03|28.73|28.88|82600|28.88
1466083800|2016-06-16 13:30:00|28.68|28.99|28.07|28.58|140300|28.58
1466170200|2016-06-17 13:30:00|28.59|29.31|28.59|29.25|83100|29.25
1466429400|2016-06-20 13:30:00|29.46|30.01|29.46|29.78|115600|29.78
1466515800|2016-06-21 13:30:00|29.77|30.11|28.72|29.95|68900|29.95
1466602200|2016-06-22 13:30:00|29.94|30.89|29.69|30.51|97200|30.51
1466688600|2016-06-23 13:30:00|30.5|30.56|29.99|30.2|61700|30.2
1466775000|2016-06-24 13:30:00|28.89|29.97|28.89|29.3|39100|29.3
1467034200|2016-06-27 13:30:00|28.68|28.7|28.1|28.46|63900|28.46
1467120600|2016-06-28 13:30:00|28.57|29.81|28.57|29.12|106300|29.12
1467207000|2016-06-29 13:30:00|29.54|29.54|28.43|29.19|24500|29.19
1467293400|2016-06-30 13:30:00|28.74|29.61|28.74|29.31|46100|29.31
1467379800|2016-07-01 13:30:00|28.96|29.99|28.63|29.59|32800|29.59
1467725400|2016-07-05 13:30:00|29.38|30|28.02|29.78|69800|29.78
1467811800|2016-07-06 13:30:00|29.78|30.85|29.41|30.82|62000|30.82
1467898200|2016-07-07 13:30:00|30.89|31.51|30.61|30.85|150300|30.85
1467984600|2016-07-08 13:30:00|31.18|31.95|30.05|31.27|100000|31.27
1468243800|2016-07-11 13:30:00|31.24|32.28|30.71|31.91|124200|31.91
1468330200|2016-07-12 13:30:00|32.17|32.95|32|32.09|97700|32.09
1468416600|2016-07-13 13:30:00|32.25|32.35|31.66|31.81|98100|31.81
1468503000|2016-07-14 13:30:00|32.13|32.19|31.84|31.9|26900|31.9
1468589400|2016-07-15 13:30:00|32|32.48|31.89|32.21|72000|32.21
1468848600|2016-07-18 13:30:00|32.26|32.87|31.91|32.48|61500|32.48
1468935000|2016-07-19 13:30:00|32.47|32.66|31.81|32.3|83600|32.3
1469021400|2016-07-20 13:30:00|32.27|32.29|31.84|31.94|25700|31.94
1469107800|2016-07-21 13:30:00|31.8|31.92|30.66|30.81|90100|30.81
1469194200|2016-07-22 13:30:00|30.94|31.44|30.68|30.95|152900|30.95
1469453400|2016-07-25 13:30:00|30.82|31.36|30.48|30.84|70900|30.84
1469539800|2016-07-26 13:30:00|30.73|31.29|30.73|31.18|43600|31.18
1469626200|2016-07-27 13:30:00|31.25|31.74|30.98|31.48|37600|31.48
1469712600|2016-07-28 13:30:00|31.48|31.65|31.02|31.54|60300|31.54
1469799000|2016-07-29 13:30:00|31.63|32.05|31.31|31.82|31600|31.82
1470058200|2016-08-01 13:30:00|31.96|32.16|31.16|31.88|37800|31.88
1470144600|2016-08-02 13:30:00|31.89|32.28|31.7|31.85|79000|31.85
1470231000|2016-08-03 13:30:00|32.17|32.22|31.55|31.65|15800|31.65
1470317400|2016-08-04 13:30:00|31.77|31.99|31.38|31.74|76300|31.74
1470403800|2016-08-05 13:30:00|32.21|35.26|31.99|33.6|620300|33.6
1470663000|2016-08-08 13:30:00|33.19|33.59|32.26|33.03|90200|33.03
1470749400|2016-08-09 13:30:00|33.01|33.41|32.94|33.3|48100|33.3
1470835800|2016-08-10 13:30:00|33.3|33.3|32.72|32.97|35700|32.97
1470922200|2016-08-11 13:30:00|31.05|32.88|31.05|32.67|81000|32.67
1471008600|2016-08-12 13:30:00|32.5|32.98|32.44|32.63|54400|32.63
1471267800|2016-08-15 13:30:00|32.36|33.27|32.36|33.26|105700|33.26
1471354200|2016-08-16 13:30:00|33.07|33.49|32.89|33.41|95500|33.41
1471440600|2016-08-17 13:30:00|33.4|33.4|33.01|33.15|27400|33.15
1471527000|2016-08-18 13:30:00|33.19|33.39|32.99|33.14|49400|33.14
1471613400|2016-08-19 13:30:00|32.82|33.37|32.75|33.37|75100|33.37
1471872600|2016-08-22 13:30:00|33.39|33.48|33.17|33.44|94400|33.44
1471959000|2016-08-23 13:30:00|33.23|33.5|33.23|33.44|74500|33.44
1472045400|2016-08-24 13:30:00|33.32|33.81|33.32|33.42|76900|33.42
1472131800|2016-08-25 13:30:00|33.45|33.7|32.89|33.34|83400|33.34
1472218200|2016-08-26 13:30:00|33.59|33.59|33.06|33.36|19300|33.36
1472477400|2016-08-29 13:30:00|33.33|33.69|31.58|33.58|37700|33.58
1472563800|2016-08-30 13:30:00|33.64|33.64|33.38|33.48|78900|33.48
1472650200|2016-08-31 13:30:00|33.47|33.67|33.05|33.33|51100|33.33
1472736600|2016-09-01 13:30:00|33.19|33.64|33.15|33.24|24500|33.24
1472823000|2016-09-02 13:30:00|33.34|33.56|32.69|33.33|58600|33.33
1473168600|2016-09-06 13:30:00|33.43|33.67|32.94|33.41|108100|33.41
1473255000|2016-09-07 13:30:00|33.47|33.65|32.94|33.5|131900|33.5
1473341400|2016-09-08 13:30:00|33.49|33.65|32.75|32.85|78300|32.85
1473427800|2016-09-09 13:30:00|32.73|33.18|32.48|32.91|134900|32.91
1473687000|2016-09-12 13:30:00|32.78|33.11|32.28|33|154000|33
1473773400|2016-09-13 13:30:00|32.96|33.51|32.96|33.45|137200|33.45
1473859800|2016-09-14 13:30:00|33.49|33.49|33.04|33.26|97200|33.26
1473946200|2016-09-15 13:30:00|33.16|33.59|33.16|33.58|54200|33.58
1474032600|2016-09-16 13:30:00|33.52|33.65|33.44|33.55|56700|33.55
1474291800|2016-09-19 13:30:00|33.55|33.68|33.26|33.57|108400|33.57
1474378200|2016-09-20 13:30:00|33.64|34.1|33.41|34.06|148000|34.06
1474464600|2016-09-21 13:30:00|34.03|34.68|34|34.68|126900|34.68
1474551000|2016-09-22 13:30:00|34.66|34.88|33.65|34.78|46900|34.78
1474637400|2016-09-23 13:30:00|34.7|34.84|34.49|34.84|68400|34.84
1474896600|2016-09-26 13:30:00|34.78|34.89|34.5|34.84|84500|34.84
1474983000|2016-09-27 13:30:00|34.89|35.19|34.48|35.14|94900|35.14
1475069400|2016-09-28 13:30:00|34.93|35|34.05|34.28|310100|34.28
1475155800|2016-09-29 13:30:00|34.54|34.98|34.27|34.51|83900|34.51
1475242200|2016-09-30 13:30:00|34.16|34.36|33.27|33.38|103600|33.38
1475501400|2016-10-03 13:30:00|33.35|33.35|32.6|32.62|92400|32.62
1475587800|2016-10-04 13:30:00|32.62|33.74|32.62|33.43|104200|33.43
1475674200|2016-10-05 13:30:00|33.43|33.91|33.24|33.24|29400|33.24
1475760600|2016-10-06 13:30:00|33.27|33.51|32.98|33.16|60200|33.16
1475847000|2016-10-07 13:30:00|33.14|33.49|32.4|32.46|48100|32.46
1476106200|2016-10-10 13:30:00|32.83|33.4|32.76|33.17|35700|33.17
1476192600|2016-10-11 13:30:00|33.07|33.14|32.08|32.34|77200|32.34
1476279000|2016-10-12 13:30:00|32.34|32.49|32.03|32.28|26100|32.28
1476365400|2016-10-13 13:30:00|32.14|32.58|31.58|32.38|62400|32.38
1476451800|2016-10-14 13:30:00|32.65|33.26|31.98|32.19|71700|32.19
1476711000|2016-10-17 13:30:00|32.14|32.47|31.82|32.07|15200|32.07
1476797400|2016-10-18 13:30:00|32.38|32.5|32.1|32.28|22900|32.28
1476883800|2016-10-19 13:30:00|32.64|32.64|32.14|32.35|14200|32.35
1476970200|2016-10-20 13:30:00|32.69|32.69|32.12|32.57|19300|32.57
1477056600|2016-10-21 13:30:00|32.39|32.83|32.17|32.6|26300|32.6
1477315800|2016-10-24 13:30:00|32.82|33.07|32.6|32.84|22600|32.84
1477402200|2016-10-25 13:30:00|32.89|33.57|32.72|33.2|28800|33.2
1477488600|2016-10-26 13:30:00|33.03|33.58|33.02|33.21|47300|33.21
1477575000|2016-10-27 13:30:00|33.12|33.18|32.46|33.06|45000|33.06
1477661400|2016-10-28 13:30:00|32.96|33.71|32.96|33.51|28700|33.51
1477920600|2016-10-31 13:30:00|33.72|34.08|33.63|34|37000|34
1478007000|2016-11-01 13:30:00|34.09|34.67|32.12|32.73|40000|32.73
1478093400|2016-11-02 13:30:00|33.76|33.76|32.44|32.96|30900|32.96
1478179800|2016-11-03 13:30:00|32.75|33.43|32.71|33.26|65700|33.26
1478266200|2016-11-04 13:30:00|33.45|33.85|33|33.68|52100|33.68
1478529000|2016-11-07 14:30:00|33.77|34.1|32|34.05|81200|34.05
1478615400|2016-11-08 14:30:00|33.76|34.74|32.99|34.69|40900|34.69
1478701800|2016-11-09 14:30:00|34.27|34.8|33.77|34.34|49900|34.34
1478788200|2016-11-10 14:30:00|34.29|34.36|32.89|33.11|106300|33.11
1478874600|2016-11-11 14:30:00|33.15|34.99|32.63|32.75|63900|32.75
1479133800|2016-11-14 14:30:00|32.94|32.98|32.61|32.81|30200|32.81
1479220200|2016-11-15 14:30:00|33.05|33.89|32.75|33.74|44100|33.74
1479306600|2016-11-16 14:30:00|33.58|33.94|32.63|33.89|26100|33.89
1479393000|2016-11-17 14:30:00|33.81|34.25|33.81|34|30200|34
1479479400|2016-11-18 14:30:00|32.4|34.43|32.4|34.17|19500|34.17
1479738600|2016-11-21 14:30:00|34.24|34.59|32.82|34.54|34300|34.54
1479825000|2016-11-22 14:30:00|34.5|34.54|32.9|34.17|79000|34.17
1479911400|2016-11-23 14:30:00|33.52|34.68|33.3|34.59|86600|34.59
1480084200|2016-11-25 14:30:00|34.68|35.08|34.59|35.05|111700|35.05
1480343400|2016-11-28 14:30:00|35|35.75|34.45|35.59|126300|35.59
1480429800|2016-11-29 14:30:00|35.6|35.87|34.8|35.01|123900|35.01
1480516200|2016-11-30 14:30:00|35.25|35.63|35.05|35.37|95900|35.37
1480602600|2016-12-01 14:30:00|35.42|35.81|35.26|35.4|84700|35.4
1480689000|2016-12-02 14:30:00|35.35|35.67|34.89|35.34|48000|35.34
1480948200|2016-12-05 14:30:00|35.52|35.68|34.65|34.86|57200|34.86
1481034600|2016-12-06 14:30:00|35.23|35.23|34.44|34.72|25100|34.72
1481121000|2016-12-07 14:30:00|34.54|34.98|34.3|34.57|96800|34.57
1481207400|2016-12-08 14:30:00|34.64|34.94|34.31|34.47|66400|34.47
1481293800|2016-12-09 14:30:00|34.47|34.92|34.39|34.49|71000|34.49
1481553000|2016-12-12 14:30:00|34.3|34.63|33.6|34.41|61200|34.41
1481639400|2016-12-13 14:30:00|34.75|34.97|34.14|34.54|108000|34.54
1481725800|2016-12-14 14:30:00|34.2|34.56|32.84|32.9|77800|32.9
1481812200|2016-12-15 14:30:00|33.04|33.46|32.43|32.63|42300|32.63
1481898600|2016-12-16 14:30:00|32.84|33.58|32.37|32.99|66100|32.99
1482157800|2016-12-19 14:30:00|33.37|33.37|32.23|32.45|47500|32.45
1482244200|2016-12-20 14:30:00|32.46|32.91|32.27|32.38|57600|32.38
1482330600|2016-12-21 14:30:00|32.63|33.29|32.32|32.82|73000|32.82
1482417000|2016-12-22 14:30:00|32.08|33.15|32.08|33.14|52200|33.14
1482503400|2016-12-23 14:30:00|33.21|33.41|32.76|33.17|26100|33.17
1482849000|2016-12-27 14:30:00|33.01|33.75|32.81|33.43|30100|33.43
1482935400|2016-12-28 14:30:00|33.43|33.89|33.13|33.65|48700|33.65
1483021800|2016-12-29 14:30:00|33.76|33.98|33.39|33.7|55700|33.7
1483108200|2016-12-30 14:30:00|33.86|33.98|33.55|33.8|38000|33.8
1483453800|2017-01-03 14:30:00|33.8|34.35|33.55|33.69|55400|33.69
1483540200|2017-01-04 14:30:00|33.8|34.39|33.74|33.88|31400|33.88
1483626600|2017-01-05 14:30:00|33.89|34.82|33.85|34.02|47600|34.02
1483713000|2017-01-06 14:30:00|33.94|34.67|33.71|33.95|47400|33.95
1483972200|2017-01-09 14:30:00|33.88|34.72|33.75|34.4|59700|34.4
1484058600|2017-01-10 14:30:00|34.54|36.59|33.18|36.54|205100|36.54
1484145000|2017-01-11 14:30:00|36.69|36.69|35.44|35.66|78000|35.66
1484231400|2017-01-12 14:30:00|35.64|35.91|34.52|34.73|62700|34.73
1484317800|2017-01-13 14:30:00|34.76|35.84|34.31|35.19|51700|35.19
1484663400|2017-01-17 14:30:00|35.27|36.06|34.42|35.83|70400|35.83
1484749800|2017-01-18 14:30:00|35.61|35.73|34.51|34.72|50700|34.72
1484836200|2017-01-19 14:30:00|35.66|35.66|33.86|35.23|52100|35.23
1484922600|2017-01-20 14:30:00|35.48|35.6|34.85|35.05|39200|35.05
1485181800|2017-01-23 14:30:00|35.41|35.63|34.52|35.3|23000|35.3
1485268200|2017-01-24 14:30:00|35.54|35.6|33.63|35.36|53400|35.36
1485354600|2017-01-25 14:30:00|35.29|35.93|33.89|35.37|57200|35.37
1485441000|2017-01-26 14:30:00|35.26|35.77|34.87|35.02|30600|35.02
1485527400|2017-01-27 14:30:00|34.88|35.59|34.78|35.13|29000|35.13
1485786600|2017-01-30 14:30:00|34.9|35.55|33.59|34.75|20100|34.75
1485873000|2017-01-31 14:30:00|34.65|35.58|34.62|35.18|21000|35.18
1485959400|2017-02-01 14:30:00|35.18|35.5|34.34|35.03|53800|35.03
1486045800|2017-02-02 14:30:00|35.02|35.58|34.16|34.84|36100|34.84
1486132200|2017-02-03 14:30:00|35.07|36.1|35.07|35.78|39500|35.78
1486391400|2017-02-06 14:30:00|35.95|35.95|35.02|35.35|16900|35.35
1486477800|2017-02-07 14:30:00|35.48|36.19|34.89|35.61|28100|35.61
1486564200|2017-02-08 14:30:00|35.38|36.12|35.38|35.76|37000|35.76
1486650600|2017-02-09 14:30:00|35.92|36.82|35.55|36.55|49100|36.55
1486737000|2017-02-10 14:30:00|36.79|36.79|35.26|35.65|21800|35.65
1486996200|2017-02-13 14:30:00|35.59|36.37|35.26|35.65|33900|35.65
1487082600|2017-02-14 14:30:00|35.37|35.63|34.01|34.27|157100|34.27
1487169000|2017-02-15 14:30:00|34.3|34.69|34.09|34.5|77300|34.5
1487255400|2017-02-16 14:30:00|34.46|35.38|34.15|35.24|51000|35.24
1487341800|2017-02-17 14:30:00|35.39|36.49|34.97|35.79|127900|35.79
1487687400|2017-02-21 14:30:00|35.68|37.02|35.68|36.45|143600|36.45
1487773800|2017-02-22 14:30:00|36.6|37.93|35.56|35.85|100400|35.85
1487860200|2017-02-23 14:30:00|35.27|36.56|35.27|36.03|57900|36.03
1487946600|2017-02-24 14:30:00|35.95|36.25|35.65|36.04|78400|36.04
1488205800|2017-02-27 14:30:00|36|36|35.64|35.97|50100|35.97
1488292200|2017-02-28 14:30:00|35.69|35.96|35.69|35.95|29100|35.95
1488378600|2017-03-01 14:30:00|35.9|35.9|34.82|34.96|102200|34.96
1488465000|2017-03-02 14:30:00|35|35|34.78|34.94|79800|34.94
1488551400|2017-03-03 14:30:00|34.94|35.88|34.89|35.6|334500|35.6
1488810600|2017-03-06 14:30:00|35.6|35.68|35.32|35.44|47700|35.44
1488897000|2017-03-07 14:30:00|35.42|35.7|35.37|35.6|278700|35.6
1488983400|2017-03-08 14:30:00|35.61|36.2|35.61|35.9|480000|35.9
1489069800|2017-03-09 14:30:00|35.83|36.05|31.25|34.51|688200|34.51
1489156200|2017-03-10 14:30:00|34.85|35.9|34.85|35.5|164900|35.5
1489411800|2017-03-13 13:30:00|35.47|35.98|35.47|35.94|80400|35.94
1489498200|2017-03-14 13:30:00|35.98|36.08|35.75|36.04|152400|36.04
1489584600|2017-03-15 13:30:00|35.99|37.69|35.65|36.85|563400|36.85
1489671000|2017-03-16 13:30:00|36.83|36.99|36.08|36.31|84500|36.31
1489757400|2017-03-17 13:30:00|36.21|37.2|36.21|37.17|163800|37.17
1490016600|2017-03-20 13:30:00|37.07|37.45|36.88|37.35|94800|37.35
1490103000|2017-03-21 13:30:00|37.19|37.43|36.9|37.02|60500|37.02
1490189400|2017-03-22 13:30:00|37.08|37.21|36.46|36.77|31600|36.77
1490275800|2017-03-23 13:30:00|36.79|37.42|36.61|36.99|62600|36.99
1490362200|2017-03-24 13:30:00|37.22|37.5|36.84|36.88|282800|36.88
1490621400|2017-03-27 13:30:00|36.67|37.15|36.33|37.11|78900|37.11
1490707800|2017-03-28 13:30:00|37.09|37.49|35.91|36.19|79300|36.19
1490794200|2017-03-29 13:30:00|36.13|36.76|35.95|36.1|65300|36.1
1490880600|2017-03-30 13:30:00|36.43|36.48|36.02|36.26|110100|36.26
1490967000|2017-03-31 13:30:00|36.25|36.7|34.88|36.66|97600|36.66
1491226200|2017-04-03 13:30:00|36.52|37.68|36.26|36.98|196100|36.98
1491312600|2017-04-04 13:30:00|37.06|37.49|36.92|37.35|61100|37.35
1491399000|2017-04-05 13:30:00|37.24|38.5|37.09|38.24|99000|38.24
1491485400|2017-04-06 13:30:00|38.47|38.72|38.03|38.59|75100|38.59
1491571800|2017-04-07 13:30:00|38.66|39.23|38.64|38.96|101300|38.96
1491831000|2017-04-10 13:30:00|39.26|39.95|39.12|39.48|86300|39.48
1491917400|2017-04-11 13:30:00|39.68|39.78|38.99|39.76|64200|39.76
1492003800|2017-04-12 13:30:00|39.76|40.62|39.56|40.51|328000|40.51
1492090200|2017-04-13 13:30:00|40.53|41.76|40.44|40.52|125000|40.52
1492435800|2017-04-17 13:30:00|40.56|40.67|37.91|38.07|141900|38.07
1492522200|2017-04-18 13:30:00|37.81|39.18|37|39|164500|39
1492608600|2017-04-19 13:30:00|39.2|40.25|39.11|39.64|72200|39.64
1492695000|2017-04-20 13:30:00|39.8|41.4|39.39|39.46|96800|39.46
1492781400|2017-04-21 13:30:00|39.71|41.22|39.38|39.75|150600|39.75
1493040600|2017-04-24 13:30:00|40.04|40.94|39.65|40.38|365200|40.38
1493127000|2017-04-25 13:30:00|40.54|41.35|39.73|41.04|136400|41.04
1493213400|2017-04-26 13:30:00|41.01|41.46|40.58|40.93|199300|40.93
1493299800|2017-04-27 13:30:00|40.94|42.2|40.84|41.14|81400|41.14
1493386200|2017-04-28 13:30:00|41|41.93|40.71|40.99|86600|40.99
1493645400|2017-05-01 13:30:00|41.08|41.74|40.63|41.07|31400|41.07
1493731800|2017-05-02 13:30:00|40.96|41.67|40.79|40.88|82500|40.88
1493818200|2017-05-03 13:30:00|40.84|41.35|39.85|40.79|63600|40.79
1493904600|2017-05-04 13:30:00|40.83|41.63|40.03|41.15|61800|41.15
1493991000|2017-05-05 13:30:00|42.01|43|41.14|42.5|140900|42.5
1494250200|2017-05-08 13:30:00|41.87|42.37|41.16|42.31|238800|42.31
1494336600|2017-05-09 13:30:00|41.81|44.04|41.81|42.85|372700|42.85
1494423000|2017-05-10 13:30:00|42.45|43.63|42.01|43.2|366600|43.2
1494509400|2017-05-11 13:30:00|43.49|43.77|42.39|43.47|279400|43.47
1494595800|2017-05-12 13:30:00|43.14|44|43.08|43.56|205700|43.56
1494855000|2017-05-15 13:30:00|43.46|44.28|43.31|44|159500|44
1494941400|2017-05-16 13:30:00|44.28|44.86|44.21|44.56|235400|44.56
1495027800|2017-05-17 13:30:00|44.45|44.79|43.75|43.91|194100|43.91
1495114200|2017-05-18 13:30:00|43.88|44.44|43.28|43.47|201600|43.47
1495200600|2017-05-19 13:30:00|43.4|44.5|43.34|43.76|381600|43.76
1495459800|2017-05-22 13:30:00|44.07|44.4|43.66|44.39|292400|44.39
1495546200|2017-05-23 13:30:00|44.4|44.68|44.15|44.47|408100|44.47
1495632600|2017-05-24 13:30:00|44.65|44.83|43.45|43.49|133100|43.49
1495719000|2017-05-25 13:30:00|43.52|43.82|43.23|43.41|131600|43.41
1495805400|2017-05-26 13:30:00|43.38|43.95|43.33|43.59|70100|43.59
1496151000|2017-05-30 13:30:00|43.6|43.83|43.31|43.4|67500|43.4
1496237400|2017-05-31 13:30:00|43.4|43.73|42.83|43.59|279900|43.59
1496323800|2017-06-01 13:30:00|43.77|44.33|43.09|43.92|326900|43.92
1496410200|2017-06-02 13:30:00|43.58|44.24|43.58|44.12|275900|44.12
1496669400|2017-06-05 13:30:00|44.36|44.4|43.72|44.14|177000|44.14
1496755800|2017-06-06 13:30:00|43.77|44.89|43.77|44.36|327500|44.36
1496842200|2017-06-07 13:30:00|44.5|44.8|43.47|44.28|255600|44.28
1496928600|2017-06-08 13:30:00|44.51|44.89|44.47|44.71|140100|44.71
1497015000|2017-06-09 13:30:00|44.9|45.36|43.76|43.89|312000|43.89
1497274200|2017-06-12 13:30:00|43.68|44.29|42.8|43.65|151900|43.65
1497360600|2017-06-13 13:30:00|43.75|44.39|43.45|43.94|200700|43.94
1497447000|2017-06-14 13:30:00|44.04|44.39|43.06|43.34|137600|43.34
1497533400|2017-06-15 13:30:00|43.18|43.19|42.57|43.05|86600|43.05
1497619800|2017-06-16 13:30:00|43.01|44.74|43.01|43.67|61500|43.67
1497879000|2017-06-19 13:30:00|43.82|44.8|42.6|44.68|121800|44.68
1497965400|2017-06-20 13:30:00|44.76|45.03|44.07|44.76|74700|44.76
1498051800|2017-06-21 13:30:00|44.76|45.5|44.15|45.19|89600|45.19
1498138200|2017-06-22 13:30:00|45.2|45.48|44.81|45.34|59900|45.34
1498224600|2017-06-23 13:30:00|45.34|46.59|45.16|46.35|333400|46.35
1498483800|2017-06-26 13:30:00|46.59|46.99|45.3|45.36|265000|45.36
1498570200|2017-06-27 13:30:00|45.35|45.79|45.03|45.4|108600|45.4
1498656600|2017-06-28 13:30:00|45.22|45.99|45.06|45.41|56300|45.41
1498743000|2017-06-29 13:30:00|45.49|45.55|44.63|45.21|81000|45.21
1498829400|2017-06-30 13:30:00|45.3|45.87|44.66|44.73|136400|44.73
1499088600|2017-07-03 13:30:00|44.78|45.78|44.68|45.58|51600|45.58
1499261400|2017-07-05 13:30:00|45.59|46.22|45.37|45.7|110000|45.7
1499347800|2017-07-06 13:30:00|45.55|46.35|44.81|45.06|78400|45.06
1499434200|2017-07-07 13:30:00|45.05|45.57|45.05|45.31|40000|45.31
1499693400|2017-07-10 13:30:00|45.46|46.52|45.46|46.46|66500|46.46
1499779800|2017-07-11 13:30:00|46.5|46.58|45.71|46.18|113700|46.18
1499866200|2017-07-12 13:30:00|46.52|47.77|46.52|47.67|80300|47.67
1499952600|2017-07-13 13:30:00|47.66|48.16|47.25|47.9|63800|47.9
1500039000|2017-07-14 13:30:00|47.91|48.31|47.3|47.31|46000|47.31
1500298200|2017-07-17 13:30:00|47.56|48.26|47.31|47.68|76800|47.68
1500384600|2017-07-18 13:30:00|47.66|48.13|47.21|47.87|62500|47.87
1500471000|2017-07-19 13:30:00|47.88|48.12|47.3|47.84|148000|47.84
1500557400|2017-07-20 13:30:00|47.69|48.14|47.6|47.84|144300|47.84
1500643800|2017-07-21 13:30:00|47.98|48.44|47.94|48.12|21200|48.12
1500903000|2017-07-24 13:30:00|48.13|48.27|47.4|48.14|69700|48.14
1500989400|2017-07-25 13:30:00|48.32|48.32|47.74|48.08|54300|48.08
1501075800|2017-07-26 13:30:00|48.4|48.74|47.5|48.04|93000|48.04
1501162200|2017-07-27 13:30:00|48|48.2|47.12|47.79|109800|47.79
1501248600|2017-07-28 13:30:00|47.5|48.25|47.17|48.16|56000|48.16
1501507800|2017-07-31 13:30:00|48.23|49.44|48.15|49.26|135700|49.26
1501594200|2017-08-01 13:30:00|49.11|50.59|49.11|50.18|268300|50.18
1501680600|2017-08-02 13:30:00|50.49|50.8|48.86|49.67|368700|49.67
1501767000|2017-08-03 13:30:00|49.5|50.75|49.25|50.44|140100|50.44
1501853400|2017-08-04 13:30:00|51.06|56.94|51.06|55.39|457000|55.39
1502112600|2017-08-07 13:30:00|55.12|55.3|53.27|53.73|510300|53.73
1502199000|2017-08-08 13:30:00|53.6|55.16|53.57|55.12|212900|55.12
1502285400|2017-08-09 13:30:00|55.12|56.91|54.32|56.62|251300|56.62
1502371800|2017-08-10 13:30:00|56.79|56.85|54.41|55.04|135200|55.04
1502458200|2017-08-11 13:30:00|54.98|55.66|53.26|55.63|160700|55.63
1502717400|2017-08-14 13:30:00|56|56.77|55.49|55.71|168400|55.71
1502803800|2017-08-15 13:30:00|56|56.75|55.73|56.54|117000|56.54
1502890200|2017-08-16 13:30:00|56.5|56.79|56.1|56.4|86900|56.4
1502976600|2017-08-17 13:30:00|56.29|58.22|55.89|57.5|288700|57.5
1503063000|2017-08-18 13:30:00|57.47|57.72|56.61|56.68|116100|56.68
1503322200|2017-08-21 13:30:00|56.77|59.64|56.77|59.43|271400|59.43
1503408600|2017-08-22 13:30:00|59.03|59.64|58.43|58.94|220500|58.94
1503495000|2017-08-23 13:30:00|58.33|59.59|58.02|59.23|164300|59.23
1503581400|2017-08-24 13:30:00|59.55|59.59|57.96|58.4|133200|58.4
1503667800|2017-08-25 13:30:00|58.79|59.36|57.64|58.06|141600|58.06
1503927000|2017-08-28 13:30:00|57.9|58.11|57.26|57.8|83400|57.8
1504013400|2017-08-29 13:30:00|57|58.22|56.92|58.06|186000|58.06
1504099800|2017-08-30 13:30:00|58.06|59.32|58.06|58.87|135100|58.87
1504186200|2017-08-31 13:30:00|58.47|59.55|58.47|59.4|109900|59.4
1504272600|2017-09-01 13:30:00|59.59|60.34|59.17|59.92|88100|59.92
1504618200|2017-09-05 13:30:00|59.97|60.2|58.96|59.39|87900|59.39
1504704600|2017-09-06 13:30:00|59.52|60.07|59.39|59.86|77800|59.86
1504791000|2017-09-07 13:30:00|59.93|60.55|59.64|60.04|104400|60.04
1504877400|2017-09-08 13:30:00|60.05|60.45|58.96|58.99|156500|58.99
1505136600|2017-09-11 13:30:00|59.44|60.21|58.99|59.29|143400|59.29
1505223000|2017-09-12 13:30:00|59.67|60.59|59.47|60.39|147800|60.39
1505309400|2017-09-13 13:30:00|60.31|60.42|59.58|59.62|54700|59.62
1505395800|2017-09-14 13:30:00|59.55|60.44|59.08|60.41|248400|60.41
1505482200|2017-09-15 13:30:00|60.42|61.06|58.29|58.66|324500|58.66
1505741400|2017-09-18 13:30:00|58.7|59.46|58.02|58.68|350000|58.68
1505827800|2017-09-19 13:30:00|59.06|60.31|58.84|59.94|125800|59.94
1505914200|2017-09-20 13:30:00|60.14|60.24|58.48|58.49|126400|58.49
1506000600|2017-09-21 13:30:00|58.55|59.8|57.95|58.5|290600|58.5
1506087000|2017-09-22 13:30:00|59.02|62|59.02|61.75|296000|61.75
1506346200|2017-09-25 13:30:00|62|62|58.36|59.55|293900|59.55
1506432600|2017-09-26 13:30:00|59.47|60.3|58.8|60.26|189100|60.26
1506519000|2017-09-27 13:30:00|60.84|61.76|60.49|61.23|136200|61.23
1506605400|2017-09-28 13:30:00|61.37|61.37|60.46|60.6|75600|60.6
1506691800|2017-09-29 13:30:00|60.82|61.23|60.38|60.61|291200|60.61
1506951000|2017-10-02 13:30:00|61.48|62.16|60.26|61.49|114000|61.49
1507037400|2017-10-03 13:30:00|62.01|62.4|61.42|61.71|108400|61.71
1507123800|2017-10-04 13:30:00|61.7|61.9|61.14|61.64|98400|61.64
1507210200|2017-10-05 13:30:00|61.63|61.98|60.65|60.73|44700|60.73
1507296600|2017-10-06 13:30:00|60.48|61.58|60.48|60.86|89100|60.86
1507555800|2017-10-09 13:30:00|61.09|61.6|60.64|60.68|128000|60.68
1507642200|2017-10-10 13:30:00|60.95|61.24|60.66|61.04|88400|61.04
1507728600|2017-10-11 13:30:00|61.05|61.82|60.6|61.73|120200|61.73
1507815000|2017-10-12 13:30:00|61.73|64.77|61.73|64.5|747400|64.5
1507901400|2017-10-13 13:30:00|65.26|65.85|64.04|64.76|165200|64.76
1508160600|2017-10-16 13:30:00|65.1|65.1|64.46|64.74|215100|64.74
1508247000|2017-10-17 13:30:00|64.38|64.74|63.36|63.57|69600|63.57
1508333400|2017-10-18 13:30:00|63.85|64.61|63|63.13|315100|63.13
1508419800|2017-10-19 13:30:00|62.81|62.84|61.03|62.23|104600|62.23
1508506200|2017-10-20 13:30:00|62.71|62.95|61.54|62.05|88400|62.05
1508765400|2017-10-23 13:30:00|61.75|62.42|61.33|61.79|119200|61.79
1508851800|2017-10-24 13:30:00|61.8|62.25|61.09|61.76|114600|61.76
1508938200|2017-10-25 13:30:00|61.77|62.59|61.47|61.72|74900|61.72
1509024600|2017-10-26 13:30:00|61.67|62.63|61.51|62.37|62600|62.37
1509111000|2017-10-27 13:30:00|62.5|62.94|61.64|62.29|62100|62.29
1509370200|2017-10-30 13:30:00|62.2|62.2|60.68|60.84|238800|60.84
1509456600|2017-10-31 13:30:00|61.06|62.38|60.82|61.9|178100|61.9
1509543000|2017-11-01 13:30:00|61.68|62.5|60.96|61.26|75900|61.26
1509629400|2017-11-02 13:30:00|61.58|62.45|61.58|61.8|85100|61.8
1509715800|2017-11-03 13:30:00|61.81|62.23|60.72|61.23|199700|61.23
1509978600|2017-11-06 14:30:00|61.43|62.44|61.13|62.03|164700|62.03
1510065000|2017-11-07 14:30:00|62.04|62.7|61.98|62.42|353400|62.42
1510151400|2017-11-08 14:30:00|62.25|63.08|61.57|61.86|160600|61.86
1510237800|2017-11-09 14:30:00|61.73|62.59|61.1|62.43|138200|62.43
1510324200|2017-11-10 14:30:00|62.13|64.47|59.45|63.8|239800|63.8
1510583400|2017-11-13 14:30:00|63.77|63.98|62.58|62.99|126800|62.99
1510669800|2017-11-14 14:30:00|62.67|63.68|61.78|61.9|90200|61.9
1510756200|2017-11-15 14:30:00|61.79|62.26|60.57|60.89|53300|60.89
1510842600|2017-11-16 14:30:00|61.17|62.64|61|62.12|108000|62.12
1510929000|2017-11-17 14:30:00|61.99|63|61.81|62.57|367600|62.57
1511188200|2017-11-20 14:30:00|62.57|63.86|62.06|62.75|269700|62.75
1511274600|2017-11-21 14:30:00|62.85|63.1|62.07|62.7|83200|62.7
1511361000|2017-11-22 14:30:00|62.71|62.74|61.33|61.72|70200|61.72
1511533800|2017-11-24 14:30:00|61.56|62.06|61.13|61.95|49800|61.95
1511793000|2017-11-27 14:30:00|62.1|62.1|60.63|60.65|75100|60.65
1511879400|2017-11-28 14:30:00|60.66|61.12|58.84|59.34|112600|59.34
1511965800|2017-11-29 14:30:00|59.14|59.14|56.94|58.22|1131400|58.22
1512052200|2017-11-30 14:30:00|58.23|58.75|57.14|57.5|408300|57.5
1512138600|2017-12-01 14:30:00|57.61|57.84|56.22|56.9|286600|56.9
1512397800|2017-12-04 14:30:00|57.31|57.88|56.33|57.39|194900|57.39
1512484200|2017-12-05 14:30:00|57.21|57.78|56.82|57.36|148200|57.36
1512570600|2017-12-06 14:30:00|57.09|58|56.33|57.79|84800|57.79
1512657000|2017-12-07 14:30:00|57.94|59.13|57.94|58.57|178700|58.57
1512743400|2017-12-08 14:30:00|58.43|59.98|57.82|58.01|235300|58.01
1513002600|2017-12-11 14:30:00|58.14|59.01|58.03|58.44|95600|58.44
1513089000|2017-12-12 14:30:00|58.41|58.65|58.02|58.24|75300|58.24
1513175400|2017-12-13 14:30:00|58.25|58.76|57.17|58.48|87400|58.48
1513261800|2017-12-14 14:30:00|58.58|59.6|57.68|59.24|95600|59.24
1513348200|2017-12-15 14:30:00|59.13|60.22|57.75|59.76|197300|59.76
1513607400|2017-12-18 14:30:00|60.1|61.03|59.8|60.55|186500|60.55
1513693800|2017-12-19 14:30:00|60.72|62.88|60|62.52|184500|62.52
1513780200|2017-12-20 14:30:00|62.56|63.08|61.23|61.53|147300|61.53
1513866600|2017-12-21 14:30:00|61.51|62.65|59.4|61.53|103500|61.53
1513953000|2017-12-22 14:30:00|61.68|62.34|60.95|61.25|68800|61.25
1514298600|2017-12-26 14:30:00|60.8|62.14|60.22|61.71|50300|61.71
1514385000|2017-12-27 14:30:00|62.07|62.17|61.5|61.8|87900|61.8
1514471400|2017-12-28 14:30:00|62|62.02|60.88|61.41|45000|61.41
1514557800|2017-12-29 14:30:00|61.63|61.63|60.72|60.85|55300|60.85
1514903400|2018-01-02 14:30:00|61.36|62.66|61.36|62.09|49500|62.09
1514989800|2018-01-03 14:30:00|62.1|62.97|58.56|61.22|63600|61.22
1515076200|2018-01-04 14:30:00|61.38|62.96|61.04|61.85|148200|61.85
1515162600|2018-01-05 14:30:00|62.25|63.15|61.85|62.51|392800|62.51
1515421800|2018-01-08 14:30:00|62.63|64.66|62.63|64.17|631600|64.17
1515508200|2018-01-09 14:30:00|64.38|66.41|64.22|65.57|123000|65.57
1515594600|2018-01-10 14:30:00|65.44|66.41|65.07|66.03|133800|66.03
1515681000|2018-01-11 14:30:00|66.1|66.44|64.74|64.84|51700|64.84
1515767400|2018-01-12 14:30:00|65.16|66.23|64.85|65.64|118100|65.64
1516113000|2018-01-16 14:30:00|66.2|67.79|66.01|66.63|138700|66.63
1516199400|2018-01-17 14:30:00|67.37|67.82|66.74|67.58|65100|67.58
1516285800|2018-01-18 14:30:00|67.6|68.3|66.42|66.89|957100|66.89
1516372200|2018-01-19 14:30:00|66.81|67.79|66.71|67|221600|67
1516631400|2018-01-22 14:30:00|67.32|68.53|66.87|68.13|151600|68.13
1516717800|2018-01-23 14:30:00|68.13|68.48|67.84|68.07|280200|68.07
1516804200|2018-01-24 14:30:00|68.59|68.59|67.71|68.25|132900|68.25
1516890600|2018-01-25 14:30:00|68.35|68.42|67.97|68.21|100200|68.21
1516977000|2018-01-26 14:30:00|68.76|69.25|68|69.12|160800|69.12
1517236200|2018-01-29 14:30:00|69.07|69.89|68.87|68.93|141000|68.93
1517322600|2018-01-30 14:30:00|68.6|70.09|68|69.71|324600|69.71
1517409000|2018-01-31 14:30:00|69.88|71.35|69.72|70.09|253200|70.09
1517495400|2018-02-01 14:30:00|69.95|71.77|69.49|71.15|252200|71.15
1517581800|2018-02-02 14:30:00|70.82|70.82|68.48|69.03|94100|69.03
1517841000|2018-02-05 14:30:00|68.69|70.4|67.86|68.09|138400|68.09
1517927400|2018-02-06 14:30:00|67.07|69|64.02|67.8|96200|67.8
1518013800|2018-02-07 14:30:00|67.46|68.12|67.23|67.35|213900|67.35
1518100200|2018-02-08 14:30:00|67.39|68.94|66.26|66.85|256900|66.85
1518186600|2018-02-09 14:30:00|67.03|67.9|64.88|66.28|125600|66.28
1518445800|2018-02-12 14:30:00|66.78|67.99|65.85|66.31|136800|66.31
1518532200|2018-02-13 14:30:00|66.18|66.18|63.12|64.09|175900|64.09
1518618600|2018-02-14 14:30:00|64.11|66.37|64.09|65.88|201800|65.88
1518705000|2018-02-15 14:30:00|66.37|67.42|66|67.17|107000|67.17
1518791400|2018-02-16 14:30:00|67|68.26|67|67.85|150700|67.85
1519137000|2018-02-20 14:30:00|67.11|68.37|67.01|68.32|145100|68.32
1519223400|2018-02-21 14:30:00|68.6|70.09|68.6|69.59|94900|69.59
1519309800|2018-02-22 14:30:00|69.58|69.67|67.99|69.37|72500|69.37
1519396200|2018-02-23 14:30:00|68.65|70.17|67.28|69.57|142700|69.57
1519655400|2018-02-26 14:30:00|69.73|70.45|65.28|65.58|204000|65.58
1519741800|2018-02-27 14:30:00|65.07|66.72|65.02|65.95|101200|65.95
1519828200|2018-02-28 14:30:00|66.13|66.8|64.8|65.47|167500|65.47
1519914600|2018-03-01 14:30:00|63.4|66.2|62.59|64.51|119100|64.51
1520001000|2018-03-02 14:30:00|70.6|77.05|67.38|76.39|438700|76.39
1520260200|2018-03-05 14:30:00|74.1|76.38|73.5|76.24|557600|76.24
1520346600|2018-03-06 14:30:00|76.39|80.17|75.72|79.92|607800|79.92
1520433000|2018-03-07 14:30:00|80|82|79.08|81.98|275800|81.98
1520519400|2018-03-08 14:30:00|82|83.39|81.42|83.25|340100|83.25
1520605800|2018-03-09 14:30:00|83.01|83.83|82.39|83.71|500200|83.71
1520861400|2018-03-12 13:30:00|83.73|83.94|82.52|83.2|330000|83.2
1520947800|2018-03-13 13:30:00|83.5|84.48|81.59|81.59|324200|81.59
1521034200|2018-03-14 13:30:00|82.13|82.49|81|81.46|166500|81.46
1521120600|2018-03-15 13:30:00|81.84|82|81.17|81.54|97100|81.54
1521207000|2018-03-16 13:30:00|81.55|83.96|81.44|83.72|364400|83.72
1521466200|2018-03-19 13:30:00|83.7|85.39|82.88|83.8|306000|83.8
1521552600|2018-03-20 13:30:00|84.18|85.76|83.97|85.65|109500|85.65
1521639000|2018-03-21 13:30:00|85.88|89.31|85.83|87.52|275400|87.52
1521725400|2018-03-22 13:30:00|86.74|88.38|85.01|85.31|287400|85.31
1521811800|2018-03-23 13:30:00|85.26|86.89|85.15|85.44|169200|85.44
1522071000|2018-03-26 13:30:00|87.1|87.8|86.11|87.61|141100|87.61
1522157400|2018-03-27 13:30:00|88|88.8|85.25|85.77|256000|85.77
1522243800|2018-03-28 13:30:00|85.89|86.75|84.3|85.66|234900|85.66
1522330200|2018-03-29 13:30:00|85.84|87|85.06|86.04|297300|86.04
1522675800|2018-04-02 13:30:00|86.08|86.74|84.33|85.06|74000|85.06
1522762200|2018-04-03 13:30:00|85.43|87.88|84.29|87.33|227900|87.33
1522848600|2018-04-04 13:30:00|86|87.83|86|87.25|151400|87.25
1522935000|2018-04-05 13:30:00|87.85|88.68|86.93|87.88|413600|87.88
1523021400|2018-04-06 13:30:00|87.8|89.59|87.11|87.39|120500|87.39
1523280600|2018-04-09 13:30:00|87.56|89.48|87.56|88.88|141600|88.88
1523367000|2018-04-10 13:30:00|89.8|91.96|89.61|90.58|765100|90.58
1523453400|2018-04-11 13:30:00|90.75|91.43|88.2|88.29|372700|88.29
1523539800|2018-04-12 13:30:00|89.64|92.55|89.08|91.81|178800|91.81
1523626200|2018-04-13 13:30:00|92.63|92.63|90.45|91.27|196800|91.27
1523885400|2018-04-16 13:30:00|92.63|92.63|89.85|90.91|403300|90.91
1523971800|2018-04-17 13:30:00|91.11|92.21|90|90.37|135100|90.37
1524058200|2018-04-18 13:30:00|91.5|93.16|91|92.51|241100|92.51
1524144600|2018-04-19 13:30:00|92.35|92.39|89.01|90.19|247000|90.19
1524231000|2018-04-20 13:30:00|90.16|90.16|89|89.27|115900|89.27
1524490200|2018-04-23 13:30:00|89.32|90.56|87|87.93|124000|87.93
1524576600|2018-04-24 13:30:00|88.6|89.03|87.5|87.84|133700|87.84
1524663000|2018-04-25 13:30:00|87.79|87.79|83.66|84.02|166900|84.02
1524749400|2018-04-26 13:30:00|83.26|84.37|82.85|83.76|208500|83.76
1524835800|2018-04-27 13:30:00|84.05|84.87|81.02|81.34|259800|81.34
1525095000|2018-04-30 13:30:00|81.59|83.67|81.04|82.54|184100|82.54
1525181400|2018-05-01 13:30:00|82.52|84.82|82.13|84.57|106400|84.57
1525267800|2018-05-02 13:30:00|84.05|87.06|84.05|85.36|229200|85.36
1525354200|2018-05-03 13:30:00|85.12|85.83|84.15|85.48|166100|85.48
1525440600|2018-05-04 13:30:00|88.52|94.18|87.84|93.76|506900|93.76
1525699800|2018-05-07 13:30:00|94.49|98.36|94.49|97.09|331300|97.09
1525786200|2018-05-08 13:30:00|96.34|97.79|95.02|97.23|398600|97.23
1525872600|2018-05-09 13:30:00|97.56|102.51|97.31|101.76|403900|101.76
1525959000|2018-05-10 13:30:00|100.78|101.2|97.98|98.2|177200|98.2
1526045400|2018-05-11 13:30:00|97.77|98.3|97.17|97.85|105500|97.85
1526304600|2018-05-14 13:30:00|98.1|99.68|98.08|98.89|229900|98.89
1526391000|2018-05-15 13:30:00|98.63|102|98.63|101.39|346100|101.39
1526477400|2018-05-16 13:30:00|101.33|105.58|100.88|104.75|364400|104.75
1526563800|2018-05-17 13:30:00|104.75|105.43|103.31|104.53|151500|104.53
1526650200|2018-05-18 13:30:00|104.91|106.6|102.13|102.63|442200|102.63
1526909400|2018-05-21 13:30:00|104.71|104.99|103.21|104.8|247400|104.8
1526995800|2018-05-22 13:30:00|105|106.39|103.74|103.82|214900|103.82
1527082200|2018-05-23 13:30:00|102.95|106.25|102.64|105.86|295100|105.86
1527168600|2018-05-24 13:30:00|106.17|108.7|104.72|107.17|239100|107.17
1527255000|2018-05-25 13:30:00|107.33|109.76|105.69|105.78|236000|105.78
1527600600|2018-05-29 13:30:00|105.49|106.54|104.31|106.1|485700|106.1
1527687000|2018-05-30 13:30:00|106.52|108.45|104.8|108.09|523500|108.09
1527773400|2018-05-31 13:30:00|107.19|109.26|106.12|106.4|2856300|106.4
1527859800|2018-06-01 13:30:00|106.61|110.38|106.61|109.76|330300|109.76
1528119000|2018-06-04 13:30:00|109.98|112.59|109.72|112.12|364500|112.12
1528205400|2018-06-05 13:30:00|111.81|113.37|111.2|113.06|860200|113.06
1528291800|2018-06-06 13:30:00|113.98|114.62|110.34|110.75|272600|110.75
1528378200|2018-06-07 13:30:00|110.25|110.25|103.45|105.85|409500|105.85
1528464600|2018-06-08 13:30:00|105.97|111.1|105.66|110.21|330700|110.21
1528723800|2018-06-11 13:30:00|110.07|111.59|107.36|108.2|298800|108.2
1528810200|2018-06-12 13:30:00|108.14|113.88|108|109.33|410800|109.33
1528896600|2018-06-13 13:30:00|109.24|110.24|109|109.48|272700|109.48
1528983000|2018-06-14 13:30:00|110.17|110.73|104.39|105.79|412800|105.79
1529069400|2018-06-15 13:30:00|105.46|107.48|103.95|107.1|504000|107.1
1529328600|2018-06-18 13:30:00|106.59|107.59|105.03|107|319900|107
1529415000|2018-06-19 13:30:00|104.59|105.24|99.07|103.92|490600|103.92
1529501400|2018-06-20 13:30:00|104.95|107.82|104.9|107.39|279600|107.39
1529587800|2018-06-21 13:30:00|107.89|108.07|104.5|104.63|190000|104.63
1529674200|2018-06-22 13:30:00|104.76|105.96|103|105.06|137500|105.06
1529933400|2018-06-25 13:30:00|102.44|104.32|101.16|103.95|206500|103.95
1530019800|2018-06-26 13:30:00|103.08|105.26|101.73|103.86|227400|103.86
1530106200|2018-06-27 13:30:00|103.47|103.64|92.84|93.13|548000|93.13
1530192600|2018-06-28 13:30:00|93.1|95.44|91.04|94.54|353600|94.54
1530279000|2018-06-29 13:30:00|95.51|99.49|95.51|97.64|406000|97.64
1530538200|2018-07-02 13:30:00|97|97.15|94.75|95.6|250000|95.6
1530624600|2018-07-03 13:30:00|96.42|96.99|95.43|95.78|233000|95.78
1530797400|2018-07-05 13:30:00|95.77|96.32|94.43|95.53|322100|95.53
1530883800|2018-07-06 13:30:00|95.53|98.24|94.54|97.98|288500|97.98
1531143000|2018-07-09 13:30:00|98.36|98.75|93.24|95.82|335000|95.82
1531229400|2018-07-10 13:30:00|95.81|95.81|91.09|92.59|265300|92.59
1531315800|2018-07-11 13:30:00|91.49|92.97|91.08|91.95|183400|91.95
1531402200|2018-07-12 13:30:00|92.55|92.9|91.38|91.7|247400|91.7
1531488600|2018-07-13 13:30:00|91.64|93.64|91.41|92.63|429400|92.63
1531747800|2018-07-16 13:30:00|92.97|92.97|89.06|90.45|227000|90.45
1531834200|2018-07-17 13:30:00|90.26|91.34|90.02|90.17|197300|90.17
1531920600|2018-07-18 13:30:00|90.27|90.66|88.49|90.49|322600|90.49
1532007000|2018-07-19 13:30:00|90|90|88.06|88.11|189400|88.11
1532093400|2018-07-20 13:30:00|88.1|89.91|87.73|88.07|284100|88.07
1532352600|2018-07-23 13:30:00|88.08|89.79|86.6|89.24|156900|89.24
1532439000|2018-07-24 13:30:00|90|93.34|89.27|92.59|517300|92.59
1532525400|2018-07-25 13:30:00|92.58|95.99|92.13|95.23|321900|95.23
1532611800|2018-07-26 13:30:00|93.92|95.53|92.7|94.34|287700|94.34
1532698200|2018-07-27 13:30:00|94|95.27|91.5|92.71|146200|92.71
1532957400|2018-07-30 13:30:00|93.04|93.23|89.03|89.68|163500|89.68
1533043800|2018-07-31 13:30:00|89.43|92.04|89.01|91.77|236500|91.77
1533130200|2018-08-01 13:30:00|91.78|92.97|91.21|92.82|166100|92.82
1533216600|2018-08-02 13:30:00|92.02|93.91|90.53|93.09|213000|93.09
1533303000|2018-08-03 13:30:00|88|88.82|73.16|77.18|984400|77.18
1533562200|2018-08-06 13:30:00|77.18|80.58|76.51|79.13|409800|79.13
1533648600|2018-08-07 13:30:00|77.18|80.9|75.72|75.81|328700|75.81
1533735000|2018-08-08 13:30:00|75.54|76.96|73.04|75.83|359400|75.83
1533821400|2018-08-09 13:30:00|76.1|76.36|73.39|73.61|241200|73.61
1533907800|2018-08-10 13:30:00|72.73|74.11|72.25|72.8|180400|72.8
1534167000|2018-08-13 13:30:00|73.06|74.49|72.19|72.49|163800|72.49
1534253400|2018-08-14 13:30:00|72.01|72.97|69.82|70.08|271600|70.08
1534339800|2018-08-15 13:30:00|67.9|69.78|66.59|66.95|292700|66.95
1534426200|2018-08-16 13:30:00|67.62|72.36|67.22|71.64|480600|71.64
1534512600|2018-08-17 13:30:00|71.15|72.21|69.23|71.7|217100|71.7
1534771800|2018-08-20 13:30:00|71.92|73.15|71.36|71.42|86500|71.42
1534858200|2018-08-21 13:30:00|71.79|73.69|71.79|72.95|114900|72.95
1534944600|2018-08-22 13:30:00|72.54|73.83|71.81|72.28|89000|72.28
1535031000|2018-08-23 13:30:00|72.28|74.18|71.57|71.65|110100|71.65
1535117400|2018-08-24 13:30:00|72|72.88|71.21|71.41|153200|71.41
1535376600|2018-08-27 13:30:00|71.95|73.99|71.01|73.67|357500|73.67
1535463000|2018-08-28 13:30:00|73.99|74.76|72.84|73.94|115000|73.94
1535549400|2018-08-29 13:30:00|74.36|75.73|72.91|75.7|109300|75.7
1535635800|2018-08-30 13:30:00|75.32|76.42|74.69|74.76|341900|74.76
1535722200|2018-08-31 13:30:00|74.31|77.37|74.21|77.31|208900|77.31
1536067800|2018-09-04 13:30:00|76.09|79.29|76.09|78|331600|78
1536154200|2018-09-05 13:30:00|77.51|77.73|72.6|72.95|229800|72.95
1536240600|2018-09-06 13:30:00|73.29|73.81|70.26|72.11|801600|72.11
1536327000|2018-09-07 13:30:00|71.94|74.29|71.65|72.51|444400|72.51
1536586200|2018-09-10 13:30:00|72.52|72.87|65.16|65.34|263900|65.34
1536672600|2018-09-11 13:30:00|64.98|67.83|64.35|66.97|368500|66.97
1536759000|2018-09-12 13:30:00|66.62|67.02|63.3|63.64|416000|63.64
1536845400|2018-09-13 13:30:00|65.21|70.15|65.2|69.88|305500|69.88
1536931800|2018-09-14 13:30:00|69.44|70.29|68.3|69|251200|69
1537191000|2018-09-17 13:30:00|69|69|67.38|67.56|207400|67.56
1537277400|2018-09-18 13:30:00|67.57|69.97|67.57|68.54|166900|68.54
1537363800|2018-09-19 13:30:00|68.68|70.1|67.4|69.18|327300|69.18
1537450200|2018-09-20 13:30:00|69.43|71.48|68.17|71.36|293300|71.36
1537536600|2018-09-21 13:30:00|72.24|76.66|71.48|75.24|735500|75.24
1537795800|2018-09-24 13:30:00|72.58|75.25|71.7|74.02|199700|74.02
1537882200|2018-09-25 13:30:00|74.34|76.59|73.45|75.9|200900|75.9
1537968600|2018-09-26 13:30:00|75.5|78.36|75.5|76.04|199200|76.04
1538055000|2018-09-27 13:30:00|76.33|77.34|74.93|77.3|182900|77.3
1538141400|2018-09-28 13:30:00|77.42|79.24|76.83|76.99|220000|76.99
1538400600|2018-10-01 13:30:00|77.94|77.94|75.45|75.64|80400|75.64
1538487000|2018-10-02 13:30:00|74.89|74.89|71.99|72.27|260800|72.27
1538573400|2018-10-03 13:30:00|72.94|73.25|71.57|72.73|150900|72.73
1538659800|2018-10-04 13:30:00|72.28|73.35|66.94|66.99|431800|66.99
1538746200|2018-10-05 13:30:00|67.39|68.36|62.76|64.98|467800|64.98
1539005400|2018-10-08 13:30:00|63.43|65.28|60.14|63.54|281600|63.54
1539091800|2018-10-09 13:30:00|63.54|65.17|62.8|63.35|354400|63.35
1539178200|2018-10-10 13:30:00|62.96|64.35|60.27|60.55|415100|60.55
1539264600|2018-10-11 13:30:00|60|63.02|58.2|58.4|412100|58.4
1539351000|2018-10-12 13:30:00|60.02|61.57|59.15|61.39|1064500|61.39
1539610200|2018-10-15 13:30:00|61.27|62.87|60.78|62.5|280400|62.5
1539696600|2018-10-16 13:30:00|62.29|65.38|62.22|64.64|206200|64.64
1539783000|2018-10-17 13:30:00|64.38|64.46|59.83|60.33|125700|60.33
1539869400|2018-10-18 13:30:00|60.11|60.44|58.37|59.27|290500|59.27
1539955800|2018-10-19 13:30:00|59.87|60.22|56|58|252900|58
1540215000|2018-10-22 13:30:00|59.02|60.42|57.21|58.65|476700|58.65
1540301400|2018-10-23 13:30:00|55.46|57.76|53.14|56.72|496700|56.72
1540387800|2018-10-24 13:30:00|56.82|57.24|52.15|52.19|357200|52.19
1540474200|2018-10-25 13:30:00|52.99|56.09|52.52|55.52|517600|55.52
1540560600|2018-10-26 13:30:00|53.62|58.37|52.59|58.24|335000|58.24
1540819800|2018-10-29 13:30:00|58.24|60.35|55.98|56.64|308400|56.64
1540906200|2018-10-30 13:30:00|56.12|58.55|55.82|56.89|208300|56.89
1540992600|2018-10-31 13:30:00|57.98|61.6|57.86|61.41|409300|61.41
1541079000|2018-11-01 13:30:00|62.06|68.29|60.3|67.4|475400|67.4
1541165400|2018-11-02 13:30:00|68.58|69.32|64.68|65.64|253000|65.64
1541428200|2018-11-05 14:30:00|65.39|65.92|61.67|62.87|232100|62.87
1541514600|2018-11-06 14:30:00|63.18|66.09|63.18|64.7|169600|64.7
1541601000|2018-11-07 14:30:00|65.68|67.2|64.92|67.02|171900|67.02
1541687400|2018-11-08 14:30:00|67.1|67.1|63.34|63.98|317700|63.98
1541773800|2018-11-09 14:30:00|61|65.25|59.2|63.3|253700|63.3
1542033000|2018-11-12 14:30:00|63.9|67.3|62.97|65.88|451600|65.88
1542119400|2018-11-13 14:30:00|66.11|68.62|66.11|67.35|233900|67.35
1542205800|2018-11-14 14:30:00|68|70.75|66.27|66.64|225000|66.64
1542292200|2018-11-15 14:30:00|66.61|69.36|65.39|68.17|192700|68.17
1542378600|2018-11-16 14:30:00|67.42|67.81|65.24|66.8|136700|66.8
1542637800|2018-11-19 14:30:00|66.66|66.92|65.01|66.05|236900|66.05
1542724200|2018-11-20 14:30:00|64.06|66.7|63.88|66.32|338000|66.32
1542810600|2018-11-21 14:30:00|66.6|67.72|65.44|65.88|161100|65.88
1542983400|2018-11-23 14:30:00|65.24|65.24|61.78|62.62|154400|62.62
1543242600|2018-11-26 14:30:00|65.67|66.32|61.89|62.42|159900|62.42
1543329000|2018-11-27 14:30:00|62.44|63.22|61.15|62.61|152000|62.61
1543415400|2018-11-28 14:30:00|62.72|64.56|62|64.44|160000|64.44
1543501800|2018-11-29 14:30:00|64.09|64.37|62.93|64|178000|64
1543588200|2018-11-30 14:30:00|64.2|68.39|63.75|68.08|345200|68.08
1543847400|2018-12-03 14:30:00|72.34|74.43|70.71|72.31|436300|72.31
1543933800|2018-12-04 14:30:00|71.79|72.05|67.97|68.43|303100|68.43
1544106600|2018-12-06 14:30:00|66.96|68.14|64.08|67.98|263000|67.98
1544193000|2018-12-07 14:30:00|67.99|68.97|67.02|68.79|436600|68.79
1544452200|2018-12-10 14:30:00|68.8|69.67|66.59|67.6|297800|67.6
1544538600|2018-12-11 14:30:00|68.29|69.01|64.74|68.51|150200|68.51
1544625000|2018-12-12 14:30:00|69|70|67.56|68.84|192800|68.84
1544711400|2018-12-13 14:30:00|69.24|70|67.4|68.29|198800|68.29
1544797800|2018-12-14 14:30:00|67.74|69.84|67.14|68.49|269600|68.49
1545057000|2018-12-17 14:30:00|68.06|70.01|67.19|68.68|215500|68.68
1545143400|2018-12-18 14:30:00|69.44|69.83|68.02|68.03|121900|68.03
1545229800|2018-12-19 14:30:00|68.04|69.9|61.58|62.01|319000|62.01
1545316200|2018-12-20 14:30:00|61.64|63.37|58.47|58.81|403500|58.81
1545402600|2018-12-21 14:30:00|58.98|59.6|57.06|58.1|263900|58.1
1545661800|2018-12-24 14:30:00|57.75|59.82|57.3|58.74|64200|58.74
1545834600|2018-12-26 14:30:00|59.25|61.36|58.81|61.15|159100|61.15
1545921000|2018-12-27 14:30:00|60.44|62.51|57.39|59.06|166600|59.06
1546007400|2018-12-28 14:30:00|59.09|62.46|57.66|61.7|175200|61.7
1546266600|2018-12-31 14:30:00|62.1|63.21|61.01|62.44|110800|62.44
1546439400|2019-01-02 14:30:00|61.5|63.57|59.9|62.96|129800|62.96
1546525800|2019-01-03 14:30:00|62.2|62.2|59.49|61.14|123000|61.14
1546612200|2019-01-04 14:30:00|62.08|63.34|61.42|62.42|223400|62.42
1546871400|2019-01-07 14:30:00|62.75|64.55|61.2|63.45|218200|63.45
1546957800|2019-01-08 14:30:00|63.78|63.97|61.54|63.51|171800|63.51
1547044200|2019-01-09 14:30:00|64|67.88|62.75|66.08|303300|66.08
1547130600|2019-01-10 14:30:00|65.94|66.52|63.89|64.69|713600|64.69
1547217000|2019-01-11 14:30:00|64.49|65.53|64.29|65.11|139000|65.11
1547476200|2019-01-14 14:30:00|64.63|66.35|63.35|65.04|599400|65.04
1547562600|2019-01-15 14:30:00|65.05|67.21|65.05|66.78|312800|66.78
1547649000|2019-01-16 14:30:00|67.01|68.8|67.01|67.2|185800|67.2
1547735400|2019-01-17 14:30:00|66.75|67.68|66.03|67.25|115200|67.25
1547821800|2019-01-18 14:30:00|67.65|68.85|66.41|67.85|174100|67.85
1548167400|2019-01-22 14:30:00|67.4|67.44|65.03|66.25|346800|66.25
1548253800|2019-01-23 14:30:00|66.28|67.3|65.87|66.4|278100|66.4
1548340200|2019-01-24 14:30:00|66.11|68.46|66.11|68.45|115700|68.45
1548426600|2019-01-25 14:30:00|69.34|70.81|67.45|68|300600|68
1548685800|2019-01-28 14:30:00|67.52|68.8|66.49|67.42|117500|67.42
1548772200|2019-01-29 14:30:00|67.41|68.28|66.13|66.31|199200|66.31
1548858600|2019-01-30 14:30:00|66.85|67.39|65.65|66.69|266800|66.69
1548945000|2019-01-31 14:30:00|66.83|70.36|66.77|69.64|131900|69.64
1549031400|2019-02-01 14:30:00|69.91|73.5|69.89|70.57|221400|70.57
1549290600|2019-02-04 14:30:00|70.53|71.9|70.53|71.58|67000|71.58
1549377000|2019-02-05 14:30:00|71.82|73.99|71.82|73.52|168800|73.52
1549463400|2019-02-06 14:30:00|73.53|73.53|70.54|70.84|87500|70.84
1549549800|2019-02-07 14:30:00|70.25|71.29|68.04|68.3|75500|68.3
1549636200|2019-02-08 14:30:00|68.31|68.33|66.83|67.96|112800|67.96
1549895400|2019-02-11 14:30:00|68.86|69.18|67.97|69.14|78300|69.14
1549981800|2019-02-12 14:30:00|69.97|71.55|69.74|70.99|127500|70.99
1550068200|2019-02-13 14:30:00|71.45|73.31|69.96|70.18|257300|70.18
1550154600|2019-02-14 14:30:00|69.71|70.29|68.69|70.22|111200|70.22
1550241000|2019-02-15 14:30:00|71.28|72.43|70.75|72.07|409900|72.07
1550586600|2019-02-19 14:30:00|71.74|73.2|71.08|71.83|211200|71.83
1550673000|2019-02-20 14:30:00|71.97|72.62|71.3|72.03|293400|72.03
1550759400|2019-02-21 14:30:00|72.13|72.6|67.88|69.61|290400|69.61
1550845800|2019-02-22 14:30:00|69.93|71.78|69.72|71.62|207100|71.62
1551105000|2019-02-25 14:30:00|73.76|75.84|72.97|74.07|308100|74.07
1551191400|2019-02-26 14:30:00|73.86|73.86|70.34|71.05|153700|71.05
1551277800|2019-02-27 14:30:00|71.14|73.53|70.91|73.3|243700|73.3
1551364200|2019-02-28 14:30:00|73.45|74.63|71.29|72.26|401900|72.26
1551450600|2019-03-01 14:30:00|69.72|71.91|68.59|70.58|621000|70.58
1551709800|2019-03-04 14:30:00|70.75|71.33|67.47|68.33|305800|68.33
1551796200|2019-03-05 14:30:00|68.13|70.4|67.03|70.05|295000|70.05
1551882600|2019-03-06 14:30:00|70.32|70.32|67.39|67.4|302900|67.4
1551969000|2019-03-07 14:30:00|66.83|67.09|65.32|66.45|208500|66.45
1552055400|2019-03-08 14:30:00|65.5|66.29|64.32|66.06|206800|66.06
1552311000|2019-03-11 13:30:00|66.85|70.21|66.31|69.34|237000|69.34
1552397400|2019-03-12 13:30:00|69.39|69.88|67.52|68.06|145700|68.06
1552483800|2019-03-13 13:30:00|67.56|69.85|67.56|69.31|147200|69.31
1552570200|2019-03-14 13:30:00|69.51|70.2|68.78|70|311100|70
1552656600|2019-03-15 13:30:00|70.25|73.24|70.19|72.27|335600|72.27
1552915800|2019-03-18 13:30:00|72.39|73.75|72.02|73.42|304900|73.42
1553002200|2019-03-19 13:30:00|73.75|74.67|72.56|74.55|303000|74.55
1553088600|2019-03-20 13:30:00|74|74.32|71.6|73.81|312200|73.81
1553175000|2019-03-21 13:30:00|73.32|74.97|72.47|74.9|210000|74.9
1553261400|2019-03-22 13:30:00|74.64|74.9|73.34|73.83|181300|73.83
1553520600|2019-03-25 13:30:00|72.35|72.85|71.26|72.74|225500|72.74
1553607000|2019-03-26 13:30:00|72.5|73.99|72.5|73.99|179100|73.99
1553693400|2019-03-27 13:30:00|73.64|74.24|73.33|73.68|184600|73.68
1553779800|2019-03-28 13:30:00|73.58|74.9|73.33|74.8|225200|74.8
1553866200|2019-03-29 13:30:00|75|78.27|74.48|77.88|392100|77.88
1554125400|2019-04-01 13:30:00|79.9|86.11|79.9|83.79|442700|83.79
1554211800|2019-04-02 13:30:00|84.01|86.74|82.64|86.43|292800|86.43
1554298200|2019-04-03 13:30:00|87.22|88|84.55|84.8|232800|84.8
1554384600|2019-04-04 13:30:00|85.21|86.35|84.73|85.53|224300|85.53
1554471000|2019-04-05 13:30:00|86.09|87.67|85.2|87.52|159900|87.52
1554730200|2019-04-08 13:30:00|87.51|88.72|87.18|87.89|158400|87.89
1554816600|2019-04-09 13:30:00|87.6|88.12|87.27|87.62|103700|87.62
1554903000|2019-04-10 13:30:00|87.65|89.37|87.36|88.65|308700|88.65
1554989400|2019-04-11 13:30:00|88.25|88.57|86.78|87.81|103600|87.81
1555075800|2019-04-12 13:30:00|89.65|90.78|88.57|90.2|118100|90.2
1555335000|2019-04-15 13:30:00|89.88|90.42|87.57|90.06|294300|90.06
1555421400|2019-04-16 13:30:00|90.92|93.08|90.65|92.1|424100|92.1
1555507800|2019-04-17 13:30:00|92.54|93.82|90.31|93.27|285200|93.27
1555594200|2019-04-18 13:30:00|92.16|93.49|90.91|92.92|359400|92.92
1555939800|2019-04-22 13:30:00|93.31|93.65|92.61|92.89|106900|92.89
1556026200|2019-04-23 13:30:00|92.86|93.44|91.73|92.09|401300|92.09
1556112600|2019-04-24 13:30:00|92|95.18|90.84|95.02|780900|95.02
1556199000|2019-04-25 13:30:00|94.79|95.99|91.77|92.26|358900|92.26
1556285400|2019-04-26 13:30:00|92.23|93.89|91.6|93.79|208300|93.79
1556544600|2019-04-29 13:30:00|94.24|97.08|93.66|93.87|312500|93.87
1556631000|2019-04-30 13:30:00|93.58|94.24|91.85|92.34|378200|92.34
1556717400|2019-05-01 13:30:00|92.86|94.25|91.86|93.1|216900|93.1
1556803800|2019-05-02 13:30:00|92.95|94.98|91.83|93.32|108900|93.32
1556890200|2019-05-03 13:30:00|94.04|94.95|93.56|94.4|101000|94.4
1557149400|2019-05-06 13:30:00|91.87|93.33|90.34|91.9|415200|91.9
1557235800|2019-05-07 13:30:00|91.06|91.96|87.83|88.25|395900|88.25
1557322200|2019-05-08 13:30:00|87.83|88.97|86.41|86.55|149600|86.55
1557408600|2019-05-09 13:30:00|85.53|85.53|80.17|84.28|588400|84.28
1557495000|2019-05-10 13:30:00|75.34|81.44|73.25|74.07|626100|74.07
1557754200|2019-05-13 13:30:00|71.73|73.55|70.8|72.01|716700|72.01
1557840600|2019-05-14 13:30:00|72.35|73.51|71.76|71.94|326500|71.94
1557927000|2019-05-15 13:30:00|71.51|72.65|71.39|72.19|312000|72.19
1558013400|2019-05-16 13:30:00|72.4|73.61|71.25|72|477900|72
1558099800|2019-05-17 13:30:00|70.58|72.42|70.02|71.89|299400|71.89
1558359000|2019-05-20 13:30:00|71.41|71.82|70.01|71.65|358100|71.65
1558445400|2019-05-21 13:30:00|72.07|72.94|71.31|71.6|327800|71.6
1558531800|2019-05-22 13:30:00|71.25|71.25|68.14|68.64|232500|68.64
1558618200|2019-05-23 13:30:00|67.65|69.33|66.61|68.69|464200|68.69
1558704600|2019-05-24 13:30:00|69.07|69.83|67.18|68.11|241700|68.11
1559050200|2019-05-28 13:30:00|68.33|70.54|67.24|70|505100|70
1559136600|2019-05-29 13:30:00|68.54|69.66|67.47|68.2|263400|68.2
1559223000|2019-05-30 13:30:00|68.2|70.15|67.97|70.11|229700|70.11
1559309400|2019-05-31 13:30:00|69.58|71.18|69.21|70.35|346900|70.35
1559568600|2019-06-03 13:30:00|70.79|72.28|69.77|70.36|224000|70.36
1559655000|2019-06-04 13:30:00|70.37|70.64|69.02|69.99|282900|69.99
1559741400|2019-06-05 13:30:00|70.45|71.61|68.26|69.6|167300|69.6
1559827800|2019-06-06 13:30:00|69.45|70.19|68.4|69.55|117400|69.55
1559914200|2019-06-07 13:30:00|69.63|71.54|69.05|71.08|201800|71.08
1560173400|2019-06-10 13:30:00|71.96|73.61|71.39|72.26|179100|72.26
1560259800|2019-06-11 13:30:00|73.12|74.63|72.91|74.5|157200|74.5
1560346200|2019-06-12 13:30:00|74.01|74.44|71.83|72.71|212700|72.71
1560432600|2019-06-13 13:30:00|72.74|73.44|71.17|71.74|108200|71.74
1560519000|2019-06-14 13:30:00|71.4|71.9|70.77|70.77|102700|70.77
1560778200|2019-06-17 13:30:00|71.24|72.69|70.19|70.21|138400|70.21
1560864600|2019-06-18 13:30:00|70.95|73.97|70.67|73.69|147800|73.69
1560951000|2019-06-19 13:30:00|73.88|74.99|73.17|74.1|121500|74.1
1561037400|2019-06-20 13:30:00|75|77.9|73.51|77.22|208200|77.22
1561123800|2019-06-21 13:30:00|76.82|76.82|74.57|74.65|173600|74.65
1561383000|2019-06-24 13:30:00|74.77|75.13|72.64|74.49|153200|74.49
1561469400|2019-06-25 13:30:00|73.11|73.72|59.36|70.11|1124900|70.11
1561555800|2019-06-26 13:30:00|70.95|74.33|70.37|74.33|238800|74.33
1561642200|2019-06-27 13:30:00|73.73|75.42|73.68|74.44|173200|74.44
1561728600|2019-06-28 13:30:00|74.84|75.5|73.33|75.5|134400|75.5
1561987800|2019-07-01 13:30:00|77.11|79.95|75.69|77.08|285000|77.08
1562074200|2019-07-02 13:30:00|77.21|77.21|75.54|76.66|102000|76.66
1562160600|2019-07-03 13:30:00|76.93|77.44|74.85|75.45|89000|75.45
1562333400|2019-07-05 13:30:00|75.21|76.19|74.13|75.96|135500|75.96
1562592600|2019-07-08 13:30:00|75.66|75.66|73.3|74.3|113800|74.3
1562679000|2019-07-09 13:30:00|74.11|76.06|74.11|75.88|169100|75.88
1562765400|2019-07-10 13:30:00|76.3|77.04|75.28|76.05|108700|76.05
1562851800|2019-07-11 13:30:00|76.33|78.52|76.33|77.13|136000|77.13
1562938200|2019-07-12 13:30:00|77.1|78.12|76.32|76.95|121000|76.95
1563197400|2019-07-15 13:30:00|77.75|79.11|76.34|77.04|101800|77.04
1563283800|2019-07-16 13:30:00|77.44|79.05|76.86|78.71|114200|78.71
1563370200|2019-07-17 13:30:00|78.15|79.97|77.73|79.34|106200|79.34
1563456600|2019-07-18 13:30:00|79|79.89|78.58|79.22|496600|79.22
1563543000|2019-07-19 13:30:00|80|80.66|78.82|79.61|124400|79.61
1563802200|2019-07-22 13:30:00|79.87|82.06|79.02|80.07|141800|80.07
1563888600|2019-07-23 13:30:00|80.67|82.61|80.36|82.26|93900|82.26
1563975000|2019-07-24 13:30:00|81.99|84.09|78.83|82.62|137700|82.62
1564061400|2019-07-25 13:30:00|82.7|85.53|81.25|85.44|221600|85.44
1564147800|2019-07-26 13:30:00|85.23|85.72|82.83|83.79|171700|83.79
1564407000|2019-07-29 13:30:00|83.44|83.5|82.09|82.92|199500|82.92
1564493400|2019-07-30 13:30:00|82.21|82.21|79.51|79.6|264400|79.6
1564579800|2019-07-31 13:30:00|79.4|79.5|76.82|77.55|373900|77.55
1564666200|2019-08-01 13:30:00|77.25|79.04|75.35|75.55|370200|75.55
1564752600|2019-08-02 13:30:00|74.39|75.32|72.19|73.76|215500|73.76
1565011800|2019-08-05 13:30:00|71.78|71.78|67.68|68.95|357200|68.95
1565098200|2019-08-06 13:30:00|66|68|64.41|66.35|384900|66.35
1565184600|2019-08-07 13:30:00|66|67.69|64.04|64.29|280600|64.29
1565271000|2019-08-08 13:30:00|64.83|65.74|64.43|65|318700|65
1565357400|2019-08-09 13:30:00|65.01|66.19|61.12|62.75|380600|62.75
1565616600|2019-08-12 13:30:00|62.4|63.67|61.97|62.35|166200|62.35
1565703000|2019-08-13 13:30:00|62|66.12|62|64.36|338900|64.36
1565789400|2019-08-14 13:30:00|64|65.7|63.78|64.88|369900|64.88
1565875800|2019-08-15 13:30:00|65.3|66.96|65.21|66|416200|66
1565962200|2019-08-16 13:30:00|66.69|69.75|66.08|69.34|213100|69.34
1566221400|2019-08-19 13:30:00|70.21|75|70.21|72.33|372400|72.33
1566307800|2019-08-20 13:30:00|72.15|73.04|72.01|72.03|200700|72.03
1566394200|2019-08-21 13:30:00|72.6|72.6|69.85|70.17|110600|70.17
1566480600|2019-08-22 13:30:00|69.97|71.28|66.82|68|76600|68
1566567000|2019-08-23 13:30:00|67.97|69.01|66.48|66.87|154000|66.87
1566826200|2019-08-26 13:30:00|68.88|69.13|66.61|66.85|148100|66.85
1566912600|2019-08-27 13:30:00|67.56|68.75|65.34|65.68|232400|65.68
1566999000|2019-08-28 13:30:00|65.27|66.34|65|65.29|110800|65.29
1567085400|2019-08-29 13:30:00|65.92|68.1|65.67|67.75|149600|67.75
1567171800|2019-08-30 13:30:00|67.98|71.99|67.4|71.93|327600|71.93
1567517400|2019-09-03 13:30:00|71.15|72.54|68.48|69.4|265800|69.4
1567603800|2019-09-04 13:30:00|70.64|70.64|68.82|69.1|145400|69.1
1567690200|2019-09-05 13:30:00|69.93|71.83|68.64|71.15|224500|71.15
1567776600|2019-09-06 13:30:00|71.65|73.09|71.16|72.12|149100|72.12
1568035800|2019-09-09 13:30:00|72.49|73.86|71.53|72.07|125800|72.07
1568122200|2019-09-10 13:30:00|71.45|72.01|69.83|70.82|168000|70.82
1568208600|2019-09-11 13:30:00|71.21|73.12|70|73|106000|73
1568295000|2019-09-12 13:30:00|73.74|74.15|72.1|73.74|85800|73.74
1568381400|2019-09-13 13:30:00|74.1|74.31|72.43|72.69|103900|72.69
1568640600|2019-09-16 13:30:00|71.97|73.66|71.43|73.27|77200|73.27
1568727000|2019-09-17 13:30:00|72.31|74.09|72.17|73.97|166600|73.97
1568813400|2019-09-18 13:30:00|73.51|74.49|72.41|73.86|81700|73.86
1568899800|2019-09-19 13:30:00|73.64|73.96|72.67|73.5|111900|73.5
1568986200|2019-09-20 13:30:00|73.67|73.7|72.31|73.1|181200|73.1
1569245400|2019-09-23 13:30:00|72.89|73.72|70.34|71.35|186300|71.35
1569331800|2019-09-24 13:30:00|70.72|70.82|68.09|69.45|220900|69.45
1569418200|2019-09-25 13:30:00|69.46|71.41|66.99|71.2|130900|71.2
1569504600|2019-09-26 13:30:00|70.89|72.18|70.79|71.52|76800|71.52
1569591000|2019-09-27 13:30:00|71.19|74.23|68.97|70.12|278300|70.12
1569850200|2019-09-30 13:30:00|70.48|74.64|70.25|74|289800|74
1569936600|2019-10-01 13:30:00|74.2|76.92|72.75|73.42|256100|73.42
1570023000|2019-10-02 13:30:00|73.01|73.9|71.71|73.28|110200|73.28
1570109400|2019-10-03 13:30:00|72.65|74.87|72.09|74.57|172000|74.57
1570195800|2019-10-04 13:30:00|74.11|75.68|73.4|74.88|126200|74.88
1570455000|2019-10-07 13:30:00|74.39|75.43|74.32|75.21|58500|75.21
1570541400|2019-10-08 13:30:00|74.31|75.56|73.83|74.4|78500|74.4
1570627800|2019-10-09 13:30:00|75.62|77.35|75.26|76.74|98000|76.74
1570714200|2019-10-10 13:30:00|77.39|78.26|76.72|78.01|137800|78.01
1570800600|2019-10-11 13:30:00|79.13|80.73|78.43|79.13|257400|79.13
1571059800|2019-10-14 13:30:00|78.59|80.4|78.26|80.14|275900|80.14
1571146200|2019-10-15 13:30:00|79.94|82.16|79.69|82.02|154800|82.02
1571232600|2019-10-16 13:30:00|82.05|83.54|80.21|83.18|133400|83.18
1571319000|2019-10-17 13:30:00|83.28|84.62|81.73|82.68|266700|82.68
1571405400|2019-10-18 13:30:00|82.03|82.59|76.47|76.48|181600|76.48
1571664600|2019-10-21 13:30:00|76.7|79.38|76.7|77.84|105400|77.84
1571751000|2019-10-22 13:30:00|78|78.77|76.63|76.81|200900|76.81
1571837400|2019-10-23 13:30:00|76.6|76.6|73.89|75.88|197200|75.88
1571923800|2019-10-24 13:30:00|75.76|79.36|75.18|79.23|131400|79.23
1572010200|2019-10-25 13:30:00|78.63|79.98|76.5|77.39|107100|77.39
1572269400|2019-10-28 13:30:00|77.86|82.14|77.86|81.58|114700|81.58
1572355800|2019-10-29 13:30:00|81.47|81.47|78.44|79.14|131700|79.14
1572442200|2019-10-30 13:30:00|79.15|79.46|78.02|79.3|105800|79.3
1572528600|2019-10-31 13:30:00|79.32|79.32|76.65|78.77|95600|78.77
1572615000|2019-11-01 13:30:00|80.21|81.8|78.58|80|88700|80
1572877800|2019-11-04 14:30:00|80.52|81.75|80.52|81.43|119700|81.43
1572964200|2019-11-05 14:30:00|81.9|82.75|78.55|79.12|112400|79.12
1573050600|2019-11-06 14:30:00|79.21|79.21|77.63|78.49|71900|78.49
1573137000|2019-11-07 14:30:00|79.16|80.7|78.78|80.14|89300|80.14
1573223400|2019-11-08 14:30:00|80.15|81.38|78.5|81.13|73900|81.13
1573482600|2019-11-11 14:30:00|80.37|81.05|79.52|81|66600|81
1573569000|2019-11-12 14:30:00|80.44|81.29|79.34|79.6|112300|79.6
1573655400|2019-11-13 14:30:00|79|79|76.63|77.79|222100|77.79
1573741800|2019-11-14 14:30:00|77.15|78.69|74.63|75.36|223900|75.36
1573828200|2019-11-15 14:30:00|75.63|86.28|75.63|79.15|467600|79.15
1574087400|2019-11-18 14:30:00|77.2|79.04|75.44|76.51|290300|76.51
1574173800|2019-11-19 14:30:00|76.4|77.69|73.96|75.99|137900|75.99
1574260200|2019-11-20 14:30:00|76.08|80.31|75|80.28|222700|80.28
1574346600|2019-11-21 14:30:00|80|80|77.96|78.34|137000|78.34
1574433000|2019-11-22 14:30:00|78.5|79.54|78.2|79.52|54600|79.52
1574692200|2019-11-25 14:30:00|80|81.17|79.18|80.7|108800|80.7
1574778600|2019-11-26 14:30:00|81.2|82.58|80.7|81.24|273400|81.24
1574865000|2019-11-27 14:30:00|81.37|82.85|81.37|82.08|51300|82.08
1575037800|2019-11-29 14:30:00|81.32|82.08|78.13|78.62|192500|78.62
1575297000|2019-12-02 14:30:00|78.6|79.28|77.09|79.11|132900|79.11
1575383400|2019-12-03 14:30:00|78.26|79.25|77.16|77.61|148400|77.61
1575469800|2019-12-04 14:30:00|78.85|79.35|76.77|76.91|125700|76.91
1575556200|2019-12-05 14:30:00|77.58|79|76.53|78.47|148700|78.47
1575642600|2019-12-06 14:30:00|79.49|80.79|78.66|80.42|109600|80.42
1575901800|2019-12-09 14:30:00|80.18|81.85|78.95|79.3|150600|79.3
1575988200|2019-12-10 14:30:00|80.25|81.29|79.78|81.21|117500|81.21
1576074600|2019-12-11 14:30:00|80.56|82.99|80.56|81.71|96300|81.71
1576161000|2019-12-12 14:30:00|79.01|82.35|79.01|81.58|261000|81.58
1576247400|2019-12-13 14:30:00|82.49|86.6|82.19|86.22|324100|86.22
1576506600|2019-12-16 14:30:00|86|87.48|83.63|85.34|184700|85.34
1576593000|2019-12-17 14:30:00|84.85|84.87|83.31|84.28|107200|84.28
1576679400|2019-12-18 14:30:00|83.61|85.83|83.36|85.78|90600|85.78
1576765800|2019-12-19 14:30:00|85.78|86.5|84.73|85.93|111000|85.93
1576852200|2019-12-20 14:30:00|86.51|87|85.26|86.21|190800|86.21
1577111400|2019-12-23 14:30:00|85.35|86.57|85.01|85.71|103300|85.71
1577197800|2019-12-24 14:30:00|85.88|86.27|85.31|85.79|30300|85.79
1577370600|2019-12-26 14:30:00|85.81|86.88|85.8|86.58|57000|86.58
1577457000|2019-12-27 14:30:00|86.58|87.48|85.91|87.28|138600|87.28
1577716200|2019-12-30 14:30:00|87|87.49|85.9|86.1|65600|86.1
1577802600|2019-12-31 14:30:00|85.47|87.37|84.12|84.9|172800|84.9
1577975400|2020-01-02 14:30:00|84.42|85.97|83.1|85.85|198700|85.85
1578061800|2020-01-03 14:30:00|85.47|90.82|85.47|89.92|277700|89.92
1578321000|2020-01-06 14:30:00|90.41|90.41|87.02|88.8|164400|88.8
1578407400|2020-01-07 14:30:00|89.44|90.12|88.31|88.33|111600|88.33
1578493800|2020-01-08 14:30:00|88.59|88.94|87.14|87.92|170400|87.92
1578580200|2020-01-09 14:30:00|89.32|90.78|88.46|89.7|151100|89.7
1578666600|2020-01-10 14:30:00|89.9|90.6|89|90.12|83200|90.12
1578925800|2020-01-13 14:30:00|91.4|92.61|90.32|90.85|178700|90.85
1579012200|2020-01-14 14:30:00|90.82|91.83|90.14|91.01|103400|91.01
1579098600|2020-01-15 14:30:00|90.58|91.62|89.14|89.85|103000|89.85
1579185000|2020-01-16 14:30:00|90.41|91.75|89.68|91.72|104000|91.72
1579271400|2020-01-17 14:30:00|91.56|91.56|90.18|90.67|99100|90.67
1579617000|2020-01-21 14:30:00|89.97|89.97|86.01|86.06|205800|86.06
1579703400|2020-01-22 14:30:00|87.1|89.06|86.47|86.52|113400|86.52
1579789800|2020-01-23 14:30:00|86.37|86.91|83.17|83.37|84200|83.37
1579876200|2020-01-24 14:30:00|83.79|84.33|80.61|80.83|112500|80.83
1580135400|2020-01-27 14:30:00|78.38|79.67|77.78|77.92|95800|77.92
1580221800|2020-01-28 14:30:00|78.93|78.97|77.49|77.94|72900|77.94
1580308200|2020-01-29 14:30:00|78.48|78.48|76.08|76.34|102300|76.34
1580394600|2020-01-30 14:30:00|75.81|76.33|74.4|75.64|114100|75.64
1580481000|2020-01-31 14:30:00|75.26|75.26|72.15|72.15|217800|72.15
1580740200|2020-02-03 14:30:00|73.22|77.42|73.14|77.25|231300|77.25
1580826600|2020-02-04 14:30:00|79.77|84.35|78.82|82.69|327600|82.69
1580913000|2020-02-05 14:30:00|85.2|86.74|80.52|81.05|161200|81.05
1580999400|2020-02-06 14:30:00|81.9|83.93|81.46|82.04|94300|82.04
1581085800|2020-02-07 14:30:00|81.81|81.85|78.15|78.98|74600|78.98
1581345000|2020-02-10 14:30:00|78.62|79.4|77.44|79.3|109800|79.3
1581431400|2020-02-11 14:30:00|80.44|82.68|79.48|80.01|92900|80.01
1581517800|2020-02-12 14:30:00|80.82|81.72|80.24|80.42|97400|80.42
1581604200|2020-02-13 14:30:00|79.03|80.79|78|79.6|103600|79.6
1581690600|2020-02-14 14:30:00|79.99|81.81|78.78|80|69500|80
1582036200|2020-02-18 14:30:00|80.33|81.27|78.48|78.48|93200|78.48
1582122600|2020-02-19 14:30:00|79.14|80.91|78.06|79|102200|79
1582209000|2020-02-20 14:30:00|78.74|79.06|76.24|78.35|77700|78.35
1582295400|2020-02-21 14:30:00|78.13|78.13|76.39|76.89|92500|76.89
1582554600|2020-02-24 14:30:00|73.59|76.31|73.12|75.42|114000|75.42
1582641000|2020-02-25 14:30:00|75.21|76.65|73.24|73.86|290700|73.86
1582727400|2020-02-26 14:30:00|74.49|75.81|72.68|74.51|148000|74.51
1582813800|2020-02-27 14:30:00|74|76.18|72.56|74.79|109400|74.79
1582900200|2020-02-28 14:30:00|74.6|75.27|72.41|74.77|270700|74.77
1583159400|2020-03-02 14:30:00|74.73|78.3|74.7|76.61|116300|76.61
1583245800|2020-03-03 14:30:00|75.92|77.2|74.12|75.87|98800|75.87
1583332200|2020-03-04 14:30:00|76.94|76.94|75.27|75.84|76200|75.84
1583418600|2020-03-05 14:30:00|74.96|75.88|73.82|75.52|126400|75.52
1583505000|2020-03-06 14:30:00|73.91|73.91|69.07|69.78|155900|69.78
1583760600|2020-03-09 13:30:00|68.74|68.74|64.15|65.96|217000|65.96
1583847000|2020-03-10 13:30:00|68.6|69.86|66.62|69.74|200000|69.74
1583933400|2020-03-11 13:30:00|68.5|70.16|67.71|67.97|281400|67.97
1584019800|2020-03-12 13:30:00|64.84|66.47|61.72|64.55|275300|64.55
1584106200|2020-03-13 13:30:00|67.28|70.95|61.89|64.97|274000|64.97
1584365400|2020-03-16 13:30:00|62.8|63.74|57.12|57.75|336800|57.75
1584451800|2020-03-17 13:30:00|63.4|65.66|59.09|62.85|469800|62.85
1584538200|2020-03-18 13:30:00|60.05|69.3|59.8|66.97|422200|66.97
1584624600|2020-03-19 13:30:00|66.97|67.1|63|63.48|276100|63.48
1584711000|2020-03-20 13:30:00|64.71|64.71|59.7|60.52|222800|60.52
1584970200|2020-03-23 13:30:00|60.9|62.13|53.94|54.59|310800|54.59
1585056600|2020-03-24 13:30:00|55.94|61.99|55.94|58|219800|58
1585143000|2020-03-25 13:30:00|58.22|61.2|57.5|59.38|357500|59.38
1585229400|2020-03-26 13:30:00|59.99|65.15|59.99|65.14|303600|65.14
1585315800|2020-03-27 13:30:00|63.08|63.23|59.18|59.5|205100|59.5
1585575000|2020-03-30 13:30:00|58.86|60.78|58.53|59.55|147300|59.55
1585661400|2020-03-31 13:30:00|59.7|61.4|59|61.39|240300|61.39
1585747800|2020-04-01 13:30:00|60.73|65.18|60.26|63.86|286600|63.86
1585834200|2020-04-02 13:30:00|63.71|66.54|62.57|66.44|313300|66.44
1585920600|2020-04-03 13:30:00|67.16|67.17|63.74|64.92|255700|64.92
1586179800|2020-04-06 13:30:00|66.2|66.87|63.67|65|124900|65
1586266200|2020-04-07 13:30:00|67.2|68.71|64.74|66.22|223900|66.22
1586352600|2020-04-08 13:30:00|65.41|67.35|64.05|66.13|116700|66.13
1586439000|2020-04-09 13:30:00|66.79|68.65|65.03|65.98|83400|65.98
1586784600|2020-04-13 13:30:00|65.67|67.7|64.33|66.22|109400|66.22
1586871000|2020-04-14 13:30:00|67.8|69.88|66.57|67.29|156200|67.29
1586957400|2020-04-15 13:30:00|66.52|68.65|65.51|67.86|192200|67.86
1587043800|2020-04-16 13:30:00|68.5|69.75|67.62|68.2|188100|68.2
1587130200|2020-04-17 13:30:00|69.81|73.96|69.53|71.51|183600|71.51
1587389400|2020-04-20 13:30:00|71.22|72.76|69.7|71.18|152500|71.18
1587475800|2020-04-21 13:30:00|69.78|70.67|66.29|66.72|180900|66.72
1587562200|2020-04-22 13:30:00|68.18|68.91|66.79|67.33|132200|67.33
1587648600|2020-04-23 13:30:00|67.57|69.06|66.58|66.76|101700|66.76
1587735000|2020-04-24 13:30:00|67.31|67.52|64.5|64.51|123400|64.51
1587994200|2020-04-27 13:30:00|65.7|66.28|64.13|64.13|320500|64.13
1588080600|2020-04-28 13:30:00|64.32|65.56|63.15|63.76|258000|63.76
1588167000|2020-04-29 13:30:00|63.89|64.76|61.62|61.67|301600|61.67
1588253400|2020-04-30 13:30:00|60.44|61.94|59.28|59.94|219600|59.94
1588339800|2020-05-01 13:30:00|57.57|59.13|56.52|57.62|190800|57.62
1588599000|2020-05-04 13:30:00|57.57|58.26|55.7|56.59|204800|56.59
1588685400|2020-05-05 13:30:00|56.81|58.11|55.8|55.89|317700|55.89
1588771800|2020-05-06 13:30:00|57.14|60.88|56.08|60.38|272500|60.38
1588858200|2020-05-07 13:30:00|60.29|61.49|59.57|61.49|122800|61.49
1588944600|2020-05-08 13:30:00|63.36|65.68|60.59|64.84|187600|64.84
1589203800|2020-05-11 13:30:00|65.01|65.01|62.78|62.78|141900|62.78
1589290200|2020-05-12 13:30:00|62.92|63.89|62.32|62.89|174100|62.89
1589376600|2020-05-13 13:30:00|62.91|63.1|59.16|59.85|133700|59.85
1589463000|2020-05-14 13:30:00|59.25|59.25|55.13|58.36|571400|58.36
1589549400|2020-05-15 13:30:00|58.39|59.86|58.12|59.82|297600|59.82
1589808600|2020-05-18 13:30:00|60.26|62.87|60|61.97|288500|61.97
1589895000|2020-05-19 13:30:00|61.99|64.24|60.86|63.27|380000|63.27
1589981400|2020-05-20 13:30:00|63.77|65.15|63.48|65.15|144900|65.15
1590067800|2020-05-21 13:30:00|64.18|65.01|62.19|64.89|192200|64.89
1590154200|2020-05-22 13:30:00|64.05|64.4|57|57.05|342600|57.05
1590499800|2020-05-26 13:30:00|59.9|63.69|59.22|62.64|223100|62.64
1590586200|2020-05-27 13:30:00|62.64|63.67|61.86|62.88|327600|62.88
1590672600|2020-05-28 13:30:00|62.77|65.47|61.26|64.29|377000|64.29
1590759000|2020-05-29 13:30:00|63.65|64.69|62.57|64.49|421100|64.49
1591018200|2020-06-01 13:30:00|64.29|64.78|63.17|64.01|305300|64.01
1591104600|2020-06-02 13:30:00|64.24|69.21|64.13|68.89|154300|68.89
1591191000|2020-06-03 13:30:00|69.58|71.65|68.3|71.38|174100|71.38
1591277400|2020-06-04 13:30:00|71.18|71.18|67.23|67.57|160400|67.57
1591363800|2020-06-05 13:30:00|70.57|70.71|68.79|69.19|199000|69.19
1591623000|2020-06-08 13:30:00|69.2|70.99|68.32|68.86|64800|68.86
1591709400|2020-06-09 13:30:00|68.08|69.41|68.08|69.08|89200|69.08
1591795800|2020-06-10 13:30:00|69.31|69.31|67.5|68.93|125700|68.93
1591882200|2020-06-11 13:30:00|67.62|68.38|65.88|66.37|148600|66.37
1591968600|2020-06-12 13:30:00|67.22|67.5|65|65.94|113900|65.94
1592227800|2020-06-15 13:30:00|64.87|67.88|64.41|66.69|143400|66.69
1592314200|2020-06-16 13:30:00|68.29|71.79|67.67|71.5|217400|71.5
1592400600|2020-06-17 13:30:00|71.18|72.79|70.24|70.51|86700|70.51
1592487000|2020-06-18 13:30:00|70.09|71.68|70.09|71.08|51200|71.08
1592573400|2020-06-19 13:30:00|71.07|73.47|71.07|71.14|236100|71.14
1592832600|2020-06-22 13:30:00|71.04|71.04|69.19|69.6|88500|69.6
1592919000|2020-06-23 13:30:00|69.92|70.04|68.5|69.56|162000|69.56
1593005400|2020-06-24 13:30:00|69.56|69.56|68.41|68.81|90000|68.81
1593091800|2020-06-25 13:30:00|68.81|70.93|68.08|70.43|80900|70.43
1593178200|2020-06-26 13:30:00|70.05|70.05|68.29|68.58|74100|68.58
1593437400|2020-06-29 13:30:00|68.59|70.82|68|69.91|102400|69.91
1593523800|2020-06-30 13:30:00|69.99|71.94|69.87|71.79|218300|71.79
1593610200|2020-07-01 13:30:00|71.7|71.7|67.57|67.94|153600|67.94
1593696600|2020-07-02 13:30:00|69.15|70.13|66.82|67.17|236800|67.17
1594042200|2020-07-06 13:30:00|68|70|67.37|68.19|313700|68.19
1594128600|2020-07-07 13:30:00|67.79|68.96|66.93|67.31|212900|67.31
1594215000|2020-07-08 13:30:00|67.37|68.51|66.46|67.35|457700|67.35
1594301400|2020-07-09 13:30:00|67.68|72.09|66.66|71.21|254900|71.21
1594387800|2020-07-10 13:30:00|71.48|73.82|70.5|73.45|105900|73.45
1594647000|2020-07-13 13:30:00|73.71|75.85|73.31|74.12|215000|74.12
1594733400|2020-07-14 13:30:00|73.13|73.13|67.76|69.53|315500|69.53
1594819800|2020-07-15 13:30:00|69.48|72.98|68.37|68.46|116500|68.46
1594906200|2020-07-16 13:30:00|67.98|68.07|66.19|67.71|167600|67.71
1594992600|2020-07-17 13:30:00|68.37|70.34|67.98|69.8|65800|69.8