1097847000|2004-10-15 13:30:00|155|159.9|115.8|117|951700|117
1098106200|2004-10-18 13:30:00|117.5|120|100|100.5|131200|100.5
1098192600|2004-10-19 13:30:00|103.5|120.9|103.5|118.7|127300|118.7
1098279000|2004-10-20 13:30:00|118|121.2|109|110.5|43800|110.5
1098365400|2004-10-21 13:30:00|110.5|112.5|105.5|108.5|35600|108.5
1098451800|2004-10-22 13:30:00|107.5|110|107.5|108|6000|108
1098711000|2004-10-25 13:30:00|108|108.5|105|107.5|20800|107.5
1098797400|2004-10-26 13:30:00|106|109.8|97.5|99.1|42000|99.1
1098883800|2004-10-27 13:30:00|106.5|106.5|100.6|102|32600|102
1098970200|2004-10-28 13:30:00|101|101|87.1|90.5|75800|90.5
1099056600|2004-10-29 13:30:00|91.7|91.7|83.1|86.5|77600|86.5
1099319400|2004-11-01 14:30:00|87.3|88.8|83|83.8|30600|83.8
1099405800|2004-11-02 14:30:00|83.1|96|83.1|93.5|92300|93.5
1099492200|2004-11-03 14:30:00|97.3|97.3|91.6|95.5|33800|95.5
1099578600|2004-11-04 14:30:00|96|107.2|96|100.8|37400|100.8
1099665000|2004-11-05 14:30:00|102|108.4|100.4|102|36900|102
1099924200|2004-11-08 14:30:00|103|110.1|100.5|105.7|42900|105.7
1100010600|2004-11-09 14:30:00|107.5|113.9|106|111|106200|111
1100097000|2004-11-10 14:30:00|127.4|131.3|118.6|124.5|319200|124.5
1100183400|2004-11-11 14:30:00|126|126.7|114|118|58600|118
1100269800|2004-11-12 14:30:00|120.7|132.5|118.1|127.5|152900|127.5
1100529000|2004-11-15 14:30:00|130|131|120.3|122.3|59100|122.3
1100615400|2004-11-16 14:30:00|121.5|124|112.5|115.2|35900|115.2
1100701800|2004-11-17 14:30:00|119|119|107.9|109|31900|109
1100788200|2004-11-18 14:30:00|108.5|115|103.1|113.8|33400|113.8
1100874600|2004-11-19 14:30:00|111.9|115.5|107.5|111.6|16300|111.6
1101133800|2004-11-22 14:30:00|111|122.2|109|118.1|56600|118.1
1101220200|2004-11-23 14:30:00|120|120|116|117.5|35000|117.5
1101306600|2004-11-24 14:30:00|119.2|119.2|112.5|114|40300|114
1101479400|2004-11-26 14:30:00|118|118|112.6|113.6|9600|113.6
1101738600|2004-11-29 14:30:00|114.5|119|111.5|115.6|21000|115.6
1101825000|2004-11-30 14:30:00|115.5|130.9|114.5|124|169400|124
1101911400|2004-12-01 14:30:00|123.5|126.8|117.5|119|48500|119
1101997800|2004-12-02 14:30:00|128.5|136|125.1|132.5|297700|132.5
1102084200|2004-12-03 14:30:00|133.3|133.3|123|129.6|72200|129.6
1102343400|2004-12-06 14:30:00|126|143.5|125.1|142.7|135900|142.7
1102429800|2004-12-07 14:30:00|142|142|130|133.4|71800|133.4
1102516200|2004-12-08 14:30:00|135.3|135.3|120.6|123.7|45800|123.7
1102602600|2004-12-09 14:30:00|130.6|133.9|126.6|126.6|70500|126.6
1102689000|2004-12-10 14:30:00|125.6|129.8|123.5|125.4|23000|125.4
1102948200|2004-12-13 14:30:00|128.8|132|127|128.5|40400|128.5
1103034600|2004-12-14 14:30:00|131|132|129|130.9|28900|130.9
1103121000|2004-12-15 14:30:00|131.1|135.9|128.5|130.1|23200|130.1
1103207400|2004-12-16 14:30:00|130.2|131.4|121|121.1|35000|121.1
1103293800|2004-12-17 14:30:00|121|123.4|106.5|107.3|139000|107.3
1103553000|2004-12-20 14:30:00|110.5|110.9|100|101.6|66100|101.6
1103639400|2004-12-21 14:30:00|101|109.9|100.1|106.8|58600|106.8
1103725800|2004-12-22 14:30:00|108|108|105.6|106.7|23100|106.7
1103812200|2004-12-23 14:30:00|106.5|109.7|106|106.5|21300|106.5
1104157800|2004-12-27 14:30:00|107.5|108|102|103.8|26400|103.8
1104244200|2004-12-28 14:30:00|103.1|106.4|103|104.2|27700|104.2
1104330600|2004-12-29 14:30:00|105.9|107.2|103.5|105.5|12900|105.5
1104417000|2004-12-30 14:30:00|107.1|110|104.6|109.6|33500|109.6
1104503400|2004-12-31 14:30:00|109.6|112.4|108.4|110.2|22800|110.2
1104762600|2005-01-03 14:30:00|108.5|109.7|102.8|104.9|29800|104.9
1104849000|2005-01-04 14:30:00|103.7|105.5|101.1|102.2|18100|102.2
1104935400|2005-01-05 14:30:00|102.1|107.8|101.6|104.8|20600|104.8
1105021800|2005-01-06 14:30:00|103|106|102.2|102.6|30800|102.6
1105108200|2005-01-07 14:30:00|104.5|104.5|93.6|98.6|27700|98.6
1105367400|2005-01-10 14:30:00|99|99|93|96.5|18000|96.5
1105453800|2005-01-11 14:30:00|96.5|96.5|90.5|91.6|35800|91.6
1105540200|2005-01-12 14:30:00|91|92.5|86|91|32200|91
1105626600|2005-01-13 14:30:00|90.3|92.2|88.5|89.6|15100|89.6
1105713000|2005-01-14 14:30:00|90.5|92.4|89|91|20300|91
1106058600|2005-01-18 14:30:00|93.5|93.5|90.5|92|22500|92
1106145000|2005-01-19 14:30:00|92|93|90|91.5|30500|91.5
1106231400|2005-01-20 14:30:00|90|91.5|86|87.5|13500|87.5
1106317800|2005-01-21 14:30:00|87|87.9|85|85.1|22800|85.1
1106577000|2005-01-24 14:30:00|85|85.7|81.3|81.7|13000|81.7
1106663400|2005-01-25 14:30:00|81.7|86.5|81.7|85|13000|85
1106749800|2005-01-26 14:30:00|86|88|84.1|84.8|6000|84.8
1106836200|2005-01-27 14:30:00|85.2|95.2|85.2|94|39100|94
1106922600|2005-01-28 14:30:00|96.5|106.2|96.5|102.8|138700|102.8
1107181800|2005-01-31 14:30:00|105.8|111.4|92.6|102.7|97000|102.7
1107268200|2005-02-01 14:30:00|104.3|104.3|93.6|97.5|31200|97.5
1107354600|2005-02-02 14:30:00|94.5|98.4|91.6|95.4|31500|95.4
1107441000|2005-02-03 14:30:00|97|97.7|92.7|92.8|17300|92.8
1107527400|2005-02-04 14:30:00|96|96|92.1|94.9|14500|94.9
1107786600|2005-02-07 14:30:00|95.1|96.4|92.8|93.4|8800|93.4
1107873000|2005-02-08 14:30:00|92.6|93.7|87.8|90.8|30200|90.8
1107959400|2005-02-09 14:30:00|91|94.9|89|92.5|15000|92.5
1108045800|2005-02-10 14:30:00|93|93.2|91.2|93.2|8500|93.2
1108132200|2005-02-11 14:30:00|68.7|72.4|61.1|71.9|267000|71.9
1108391400|2005-02-14 14:30:00|72.5|72.5|66.7|68|30600|68
1108477800|2005-02-15 14:30:00|69.5|69.5|67.5|68|23300|68
1108564200|2005-02-16 14:30:00|68.6|68.9|67.5|67.5|20900|67.5
1108650600|2005-02-17 14:30:00|68.6|70.9|67.5|68.2|10400|68.2
1108737000|2005-02-18 14:30:00|69|69|65|65.7|17600|65.7
1109082600|2005-02-22 14:30:00|67|67.6|65.3|66.6|15900|66.6
1109169000|2005-02-23 14:30:00|67|67|65.6|66|12000|66
1109255400|2005-02-24 14:30:00|66.7|67.9|66|67.9|11000|67.9
1109341800|2005-02-25 14:30:00|68.5|75.5|67.5|75|28600|75
1109601000|2005-02-28 14:30:00|74.6|77|70.5|70.5|12400|70.5
1109687400|2005-03-01 14:30:00|73.2|75|71.8|74.5|7200|74.5
1109773800|2005-03-02 14:30:00|75|75.5|69.1|69.1|16500|69.1
1109860200|2005-03-03 14:30:00|70.8|72.2|69.1|71.6|13100|71.6
1109946600|2005-03-04 14:30:00|73.4|73.4|70|70.3|7500|70.3
1110205800|2005-03-07 14:30:00|72.1|72.8|70.2|71.1|5200|71.1
1110292200|2005-03-08 14:30:00|74|74|70.6|70.8|6500|70.8
1110378600|2005-03-09 14:30:00|72.2|72.2|67.5|67.9|11600|67.9
1110465000|2005-03-10 14:30:00|68.5|68.7|66|66.8|9400|66.8
1110551400|2005-03-11 14:30:00|68.3|68.3|65.2|67.3|8700|67.3
1110810600|2005-03-14 14:30:00|67.1|68|65|67|6200|67
1110897000|2005-03-15 14:30:00|65.5|67.5|65.5|65.7|2500|65.7
1110983400|2005-03-16 14:30:00|65.7|66.5|64.5|64.6|10500|64.6
1111069800|2005-03-17 14:30:00|64.5|68.8|63.2|63.5|8900|63.5
1111156200|2005-03-18 14:30:00|63.1|63.5|62|63|6400|63
1111415400|2005-03-21 14:30:00|62.9|64.6|60|60.8|11100|60.8
1111501800|2005-03-22 14:30:00|60.1|62.2|58.6|58.8|21600|58.8
1111588200|2005-03-23 14:30:00|58.3|62.1|58|60|14500|60
1111674600|2005-03-24 14:30:00|60.5|61.6|59.7|60.9|6600|60.9
1112020200|2005-03-28 14:30:00|62.5|62.5|59.8|59.8|3500|59.8
1112106600|2005-03-29 14:30:00|60.3|60.6|58.2|58.5|11500|58.5
1112193000|2005-03-30 14:30:00|58.6|61.1|58.5|60.8|4900|60.8
1112279400|2005-03-31 14:30:00|67.3|73.2|65.1|71.6|52400|71.6
1112365800|2005-04-01 14:30:00|71.5|71.5|66.4|67.5|20800|67.5
1112621400|2005-04-04 13:30:00|67.2|68.8|66.5|66.9|16900|66.9
1112707800|2005-04-05 13:30:00|66.7|68|65.5|66|5900|66
1112794200|2005-04-06 13:30:00|65.5|65.8|65|65.1|9500|65.1
1112880600|2005-04-07 13:30:00|64.6|64.6|62.3|63|22800|63
1112967000|2005-04-08 13:30:00|64.4|64.4|60.8|62.2|17900|62.2
1113226200|2005-04-11 13:30:00|63|63|60.2|60.9|8800|60.9
1113312600|2005-04-12 13:30:00|60.6|63.5|60.6|63.5|11000|63.5
1113399000|2005-04-13 13:30:00|64|64|61.1|62.4|7600|62.4
1113485400|2005-04-14 13:30:00|62.4|62.4|61.2|61.5|5700|61.5
1113571800|2005-04-15 13:30:00|61.5|64.7|61.5|64.3|14000|64.3
1113831000|2005-04-18 13:30:00|64|66.3|62.6|65.3|12100|65.3
1113917400|2005-04-19 13:30:00|65.8|67.9|65.6|67.7|9100|67.7
1114003800|2005-04-20 13:30:00|68|68|65.1|65.5|4800|65.5
1114090200|2005-04-21 13:30:00|65.3|69.4|65.3|69.3|11600|69.3
1114176600|2005-04-22 13:30:00|69.3|69.3|67.3|68.4|9400|68.4
1114435800|2005-04-25 13:30:00|70|70|68.4|69.5|6000|69.5
1114522200|2005-04-26 13:30:00|70|71.6|68.7|70.1|10700|70.1
1114608600|2005-04-27 13:30:00|70.3|70.4|67.9|68.8|10000|68.8
1114695000|2005-04-28 13:30:00|68.9|68.9|64.8|65.7|24600|65.7
1114781400|2005-04-29 13:30:00|59.8|61.5|55.5|58.8|46000|58.8
1115040600|2005-05-02 13:30:00|58.7|58.7|57.9|58.6|13200|58.6
1115127000|2005-05-03 13:30:00|58.5|58.5|56.3|56.4|25800|56.4
1115213400|2005-05-04 13:30:00|56.3|56.9|53.5|54.3|29900|54.3
1115299800|2005-05-05 13:30:00|54|56.8|52.2|55.5|29300|55.5
1115386200|2005-05-06 13:30:00|55.5|57.8|55.5|56.4|46400|56.4
1115645400|2005-05-09 13:30:00|57|57|54.9|56.7|26900|56.7
1115731800|2005-05-10 13:30:00|56.2|56.2|55.1|55.2|12500|55.2
1115818200|2005-05-11 13:30:00|55.7|57.5|55.1|55.1|8200|55.1
1115904600|2005-05-12 13:30:00|55.9|57|55|56|17600|56
1115991000|2005-05-13 13:30:00|57.4|58|52.7|52.7|76300|52.7
1116250200|2005-05-16 13:30:00|52.5|54|52.5|53|14500|53
1116336600|2005-05-17 13:30:00|52.7|55.3|52.7|55|21800|55
1116423000|2005-05-18 13:30:00|56.1|57.7|55|56.6|7800|56.6
1116509400|2005-05-19 13:30:00|56.4|59.9|56.2|59.5|12100|59.5
1116595800|2005-05-20 13:30:00|61.9|61.9|59.5|60|6300|60
1116855000|2005-05-23 13:30:00|60|60.2|58.1|58.8|8300|58.8
1116941400|2005-05-24 13:30:00|58|59.8|57.1|58.2|12400|58.2
1117027800|2005-05-25 13:30:00|58.2|58.2|56.5|57.4|9000|57.4
1117114200|2005-05-26 13:30:00|56.8|57.3|55.7|56.1|13200|56.1
1117200600|2005-05-27 13:30:00|56.3|58.9|55.7|57.7|7300|57.7
1117546200|2005-05-31 13:30:00|59.1|61.5|57.5|59.3|10000|59.3
1117632600|2005-06-01 13:30:00|59|62.4|59|61.2|16700|61.2
1117719000|2005-06-02 13:30:00|61.2|66.6|60.3|65.1|26900|65.1
1117805400|2005-06-03 13:30:00|64.8|65.7|62.6|62.6|11900|62.6
1118064600|2005-06-06 13:30:00|63.5|65.8|62.7|65.8|6200|65.8
1118151000|2005-06-07 13:30:00|66.5|69.8|66.5|68|28900|68
1118237400|2005-06-08 13:30:00|68|71.7|67|67.4|24000|67.4
1118323800|2005-06-09 13:30:00|71.5|71.5|69|70|13700|70
1118410200|2005-06-10 13:30:00|69.5|70.2|69|69|6200|69
1118669400|2005-06-13 13:30:00|69|69.2|67.5|67.7|7100|67.7
1118755800|2005-06-14 13:30:00|67.6|68|65.6|67.6|9000|67.6
1118842200|2005-06-15 13:30:00|67.1|68.7|65|65.4|9800|65.4
1118928600|2005-06-16 13:30:00|66.8|67.7|65.4|67.5|5100|67.5
1119015000|2005-06-17 13:30:00|68.5|70|68.5|69|10600|69
1119274200|2005-06-20 13:30:00|69.2|69.6|68.5|69|7000|69
1119360600|2005-06-21 13:30:00|69|70.5|68.7|70.3|15000|70.3
1119447000|2005-06-22 13:30:00|69.2|70.5|68.1|69.5|5800|69.5
1119533400|2005-06-23 13:30:00|69|69.6|67|67.4|6900|67.4
1119619800|2005-06-24 13:30:00|70|70|66.9|67.6|2400|67.6
1119879000|2005-06-27 13:30:00|67|67.3|64.3|65.4|7200|65.4
1119965400|2005-06-28 13:30:00|65.2|68.2|65.2|65.8|3000|65.8
1120051800|2005-06-29 13:30:00|65.8|66.4|64|64.1|4000|64.1
1120138200|2005-06-30 13:30:00|65.3|65.3|61.7|62.3|3300|62.3
1120224600|2005-07-01 13:30:00|62.3|63.4|61.1|61.9|4700|61.9
1120570200|2005-07-05 13:30:00|64.2|65|59.6|60|8400|60
1120656600|2005-07-06 13:30:00|60.6|60.6|59|59.5|4500|59.5
1120743000|2005-07-07 13:30:00|58.3|59.3|56.1|57.7|5900|57.7
1120829400|2005-07-08 13:30:00|58|59.5|58|59|3000|59
1121088600|2005-07-11 13:30:00|59.6|61|58.7|60.8|2800|60.8
1121175000|2005-07-12 13:30:00|61.1|61.1|60|60.2|2100|60.2
1121261400|2005-07-13 13:30:00|60.4|60.4|59.5|59.8|1600|59.8
1121347800|2005-07-14 13:30:00|58.9|59|56.2|57.2|8100|57.2
1121434200|2005-07-15 13:30:00|56|57.3|56|57.1|3600|57.1
1121693400|2005-07-18 13:30:00|56|56.6|55.8|56.1|9500|56.1
1121779800|2005-07-19 13:30:00|56.1|58.5|56|57.2|7800|57.2
1121866200|2005-07-20 13:30:00|58.6|58.6|56.8|57.4|1700|57.4
1121952600|2005-07-21 13:30:00|57.4|60.7|57.4|60.3|8900|60.3
1122039000|2005-07-22 13:30:00|62.5|62.5|58.5|59.9|7100|59.9
1122298200|2005-07-25 13:30:00|60|60.9|60|60.1|3100|60.1
1122384600|2005-07-26 13:30:00|60.9|63.4|59|60.8|4400|60.8
1122471000|2005-07-27 13:30:00|60.8|61|60|60.5|2700|60.5
1122557400|2005-07-28 13:30:00|60|61.4|60|60.7|7800|60.7
1122643800|2005-07-29 13:30:00|60.9|61.2|60.5|61|3200|61
1122903000|2005-08-01 13:30:00|60.6|61.5|60|60.5|3300|60.5
1122989400|2005-08-02 13:30:00|55.7|59.3|55.7|58|14000|58
1123075800|2005-08-03 13:30:00|58.3|59.8|58|59.1|3700|59.1
1123162200|2005-08-04 13:30:00|58.8|61.1|58.8|60.7|3800|60.7
1123248600|2005-08-05 13:30:00|60.3|65.2|60.3|64.6|14600|64.6
1123507800|2005-08-08 13:30:00|64.5|64.5|62.3|62.9|6000|62.9
1123594200|2005-08-09 13:30:00|63|63|60.3|60.7|2100|60.7
1123680600|2005-08-10 13:30:00|60.7|60.9|58.5|58.8|3700|58.8
1123767000|2005-08-11 13:30:00|58.2|60.2|58.2|60.2|1100|60.2
1123853400|2005-08-12 13:30:00|58.6|59.8|58.5|59.8|2500|59.8
1124112600|2005-08-15 13:30:00|58.8|59.5|58.8|59.4|1500|59.4
1124199000|2005-08-16 13:30:00|58.8|59|58.5|58.5|1900|58.5
1124285400|2005-08-17 13:30:00|59.5|59.5|58.4|58.7|1300|58.7
1124371800|2005-08-18 13:30:00|59.4|59.4|58.5|58.5|500|58.5
1124458200|2005-08-19 13:30:00|58.4|58.7|58.2|58.7|1100|58.7
1124717400|2005-08-22 13:30:00|57.9|59.1|57.9|58.5|6100|58.5
1124803800|2005-08-23 13:30:00|59.6|59.6|58|58.7|2600|58.7
1124890200|2005-08-24 13:30:00|58.5|59.1|58.5|58.6|1700|58.6
1124976600|2005-08-25 13:30:00|57.9|58.6|57.9|58|1100|58
1125063000|2005-08-26 13:30:00|57.6|57.8|57.5|57.7|900|57.7
1125322200|2005-08-29 13:30:00|56.8|57.7|56.5|56.6|1100|56.6
1125408600|2005-08-30 13:30:00|56.1|56.4|55.5|55.7|4900|55.7
1125495000|2005-08-31 13:30:00|55|56.3|55|55.2|3000|55.2
1125581400|2005-09-01 13:30:00|55|56.2|55|55.6|1700|55.6
1125667800|2005-09-02 13:30:00|55.5|56.9|55.5|56.6|1800|56.6
1126013400|2005-09-06 13:30:00|56.6|57.9|56.5|56.5|3600|56.5
1126099800|2005-09-07 13:30:00|56.5|57.7|56|57.2|10100|57.2
1126186200|2005-09-08 13:30:00|57.5|58.2|55.5|55.5|12500|55.5
1126272600|2005-09-09 13:30:00|55.5|56.5|55.5|56|11000|56
1126531800|2005-09-12 13:30:00|55.5|57.1|55.5|57|5000|57
1126618200|2005-09-13 13:30:00|57.8|57.8|56.2|56.9|1900|56.9
1126704600|2005-09-14 13:30:00|56.6|56.9|56.5|56.9|3300|56.9
1126791000|2005-09-15 13:30:00|56.6|57.4|56.5|57|8500|57
1126877400|2005-09-16 13:30:00|57.7|58.2|57|57.6|3700|57.6
1127136600|2005-09-19 13:30:00|57.7|58.2|57.5|57.6|1700|57.6
1127223000|2005-09-20 13:30:00|58|58|57.1|57.7|1400|57.7
1127309400|2005-09-21 13:30:00|57|57.6|57|57.3|3400|57.3
1127395800|2005-09-22 13:30:00|57|57.1|56.6|56.6|1000|56.6
1127482200|2005-09-23 13:30:00|56.5|57.4|56.5|57|700|57
1127741400|2005-09-26 13:30:00|57.8|57.8|56.9|56.9|1100|56.9
1127827800|2005-09-27 13:30:00|56.6|57.2|56.5|56.6|1800|56.6
1127914200|2005-09-28 13:30:00|57.2|57.2|56.6|56.6|1600|56.6
1128000600|2005-09-29 13:30:00|57|57.5|56.6|56.6|4000|56.6
1128087000|2005-09-30 13:30:00|56.9|57.5|56.7|57.4|1800|57.4
1128346200|2005-10-03 13:30:00|57.4|57.4|57|57.4|3100|57.4
1128432600|2005-10-04 13:30:00|57.6|59.9|57.6|59.5|3800|59.5
1128519000|2005-10-05 13:30:00|59.9|60|59|59.1|1400|59.1
1128605400|2005-10-06 13:30:00|58.5|58.5|56.8|57|1900|57
1128691800|2005-10-07 13:30:00|56.2|57.2|56.2|56.9|600|56.9
1128951000|2005-10-10 13:30:00|56.2|60|56.2|58.6|5800|58.6
1129037400|2005-10-11 13:30:00|59|59|58|58|700|58
1129123800|2005-10-12 13:30:00|57.5|58.6|57.5|58.1|2100|58.1
1129210200|2005-10-13 13:30:00|57|58.1|57|58|400|58
1129296600|2005-10-14 13:30:00|57.3|58.4|57.3|58.2|900|58.2
1129555800|2005-10-17 13:30:00|58.4|60.3|58.1|59.2|3300|59.2
1129642200|2005-10-18 13:30:00|59.5|59.5|59.1|59.1|100|59.1
1129728600|2005-10-19 13:30:00|58|58.4|58|58.4|2400|58.4
1129815000|2005-10-20 13:30:00|58|58.6|57.5|58|27600|58
1129901400|2005-10-21 13:30:00|59|59.2|58|58.2|1900|58.2
1130160600|2005-10-24 13:30:00|57|60.8|57|60.2|2800|60.2
1130247000|2005-10-25 13:30:00|58.5|61.5|58.5|60.9|1900|60.9
1130333400|2005-10-26 13:30:00|61|62.4|61|61.6|1600|61.6
1130419800|2005-10-27 13:30:00|61.5|63.8|59.8|63.5|2900|63.5
1130506200|2005-10-28 13:30:00|63|63|60.4|61.9|1600|61.9
1130769000|2005-10-31 14:30:00|61.2|62.5|58.3|60.1|5500|60.1
1130855400|2005-11-01 14:30:00|59.4|60.9|59.3|60.2|1800|60.2
1130941800|2005-11-02 14:30:00|60.1|65.4|59|65|9900|65
1131028200|2005-11-03 14:30:00|65.9|68.8|63.8|67|4100|67
1131114600|2005-11-04 14:30:00|64|64|55.2|59.4|21500|59.4
1131373800|2005-11-07 14:30:00|59|60.1|58.5|59.1|6700|59.1
1131460200|2005-11-08 14:30:00|59|60.8|58.1|59|15700|59
1131546600|2005-11-09 14:30:00|59|61.5|58.4|58.5|49400|58.5
1131633000|2005-11-10 14:30:00|58.5|58.5|56.9|57.8|39700|57.8
1131719400|2005-11-11 14:30:00|57.5|58.3|57.5|57.8|3100|57.8
1131978600|2005-11-14 14:30:00|57.5|58.2|57.5|57.8|2100|57.8
1132065000|2005-11-15 14:30:00|58|58.2|56|56.1|36800|56.1
1132151400|2005-11-16 14:30:00|56|58.7|55.9|57.7|5300|57.7
1132237800|2005-11-17 14:30:00|57.5|58.9|57.4|58.5|1400|58.5
1132324200|2005-11-18 14:30:00|58.2|62.3|57.4|61.3|16600|61.3
1132583400|2005-11-21 14:30:00|61|61.9|60.4|60.7|13200|60.7
1132669800|2005-11-22 14:30:00|60.9|63|60.8|61.8|8400|61.8
1132756200|2005-11-23 14:30:00|61.6|64.4|60.5|62.7|8800|62.7
1132929000|2005-11-25 14:30:00|62.9|62.9|60.8|60.8|1900|60.8
1133188200|2005-11-28 14:30:00|61|61|58.4|58.8|3600|58.8
1133274600|2005-11-29 14:30:00|59.7|60.4|57|57.4|4800|57.4
1133361000|2005-11-30 14:30:00|58.2|58.3|57.7|57.9|2600|57.9
1133447400|2005-12-01 14:30:00|58|61.8|58|60.1|5400|60.1
1133533800|2005-12-02 14:30:00|61|61.8|60.1|61.6|4700|61.6
1133793000|2005-12-05 14:30:00|62|63.5|61.7|63.5|4800|63.5
1133879400|2005-12-06 14:30:00|63.5|64.3|62.7|63.5|4400|63.5
1133965800|2005-12-07 14:30:00|63.5|65.6|63.3|63.9|3000|63.9
1134052200|2005-12-08 14:30:00|64.7|67.9|63|65|73700|65
1134138600|2005-12-09 14:30:00|65.3|65.9|64.9|65.7|3200|65.7
1134397800|2005-12-12 14:30:00|65.4|67.6|64.8|64.8|5000|64.8
1134484200|2005-12-13 14:30:00|65.1|66.5|61.4|65.8|5400|65.8
1134570600|2005-12-14 14:30:00|65.4|66|65|65.6|7000|65.6
1134657000|2005-12-15 14:30:00|65|66.4|65|66.1|5200|66.1
1134743400|2005-12-16 14:30:00|65.2|66.3|65|65|6300|65
1135002600|2005-12-19 14:30:00|65.6|66|65|65.7|5100|65.7
1135089000|2005-12-20 14:30:00|64.2|66.4|62.5|66|4800|66
1135175400|2005-12-21 14:30:00|66.5|66.5|60.6|61.6|5600|61.6
1135261800|2005-12-22 14:30:00|61.9|62.2|61.5|61.6|1100|61.6
1135348200|2005-12-23 14:30:00|61.7|61.7|58.5|58.5|3800|58.5
1135693800|2005-12-27 14:30:00|58|61.2|58|58.6|2500|58.6
1135780200|2005-12-28 14:30:00|61|61|58.5|58.6|1700|58.6
1135866600|2005-12-29 14:30:00|58.3|65|58.1|64.4|8700|64.4
1135953000|2005-12-30 14:30:00|65.7|69|62.3|65.6|20100|65.6
1136298600|2006-01-03 14:30:00|65|66.9|63.7|64.7|1300|64.7
1136385000|2006-01-04 14:30:00|64.7|64.7|64.1|64.2|900|64.2
1136471400|2006-01-05 14:30:00|64|65|64|64.6|500|64.6
1136557800|2006-01-06 14:30:00|64.1|64.8|64.1|64.7|1400|64.7
1136817000|2006-01-09 14:30:00|64.7|65|62.9|64.1|1100|64.1
1136903400|2006-01-10 14:30:00|65|65.5|64.3|65.4|2800|65.4
1136989800|2006-01-11 14:30:00|66|67|65|67|1400|67
1137076200|2006-01-12 14:30:00|66.4|66.4|62.2|62.5|2300|62.5
1137162600|2006-01-13 14:30:00|62.7|62.8|61.1|61.4|1400|61.4
1137508200|2006-01-17 14:30:00|60.9|61.5|60.5|61|1500|61
1137594600|2006-01-18 14:30:00|61|61.3|60.8|61|800|61
1137681000|2006-01-19 14:30:00|62.4|63.6|61.9|62.4|1100|62.4
1137767400|2006-01-20 14:30:00|61.6|62|61|61|1200|61
1138026600|2006-01-23 14:30:00|60.1|61.5|60.1|60.9|1300|60.9
1138113000|2006-01-24 14:30:00|60.6|61.5|60.6|61|800|61
1138199400|2006-01-25 14:30:00|63|63|61.3|61.3|500|61.3
1138285800|2006-01-26 14:30:00|63|63.1|61.6|63|600|63
1138372200|2006-01-27 14:30:00|63.2|67|63.2|66|4700|66
1138631400|2006-01-30 14:30:00|64.3|66|64.1|65.7|1800|65.7
1138717800|2006-01-31 14:30:00|66|66.5|65|65|100|65
1138804200|2006-02-01 14:30:00|66.4|67|65.3|66.8|2400|66.8
1138890600|2006-02-02 14:30:00|67|96.8|65.4|79.3|116600|79.3
1138977000|2006-02-03 14:30:00|83.8|86.2|71.8|71.8|65100|71.8
1139236200|2006-02-06 14:30:00|72.2|75|70|70.1|11700|70.1
1139322600|2006-02-07 14:30:00|70.6|76.6|69.2|73.7|18800|73.7
1139409000|2006-02-08 14:30:00|76.5|76.5|70.9|73.1|9700|73.1
1139495400|2006-02-09 14:30:00|72.5|86.5|72.5|80|35100|80
1139581800|2006-02-10 14:30:00|78|80|73|76.5|15100|76.5
1139841000|2006-02-13 14:30:00|77|80.8|73.1|78.9|21600|78.9
1139927400|2006-02-14 14:30:00|69.5|69.6|59.5|63.9|76600|63.9
1140013800|2006-02-15 14:30:00|64.6|64.6|61|62.9|17600|62.9
1140100200|2006-02-16 14:30:00|64|65.4|61.3|64.3|17300|64.3
1140186600|2006-02-17 14:30:00|64.5|64.5|61.5|62.6|6000|62.6
1140532200|2006-02-21 14:30:00|63|64.3|61|61|7400|61
1140618600|2006-02-22 14:30:00|60.6|63.7|58.5|60.5|14200|60.5
1140705000|2006-02-23 14:30:00|60.8|62|60|60.2|4200|60.2
1140791400|2006-02-24 14:30:00|61.1|62.3|60.2|61.3|3500|61.3
1141050600|2006-02-27 14:30:00|62.1|62.1|59.5|59.5|4700|59.5
1141137000|2006-02-28 14:30:00|59.4|60.3|58.4|59|8800|59
1141223400|2006-03-01 14:30:00|59|60|58.8|59.6|4800|59.6
1141309800|2006-03-02 14:30:00|60|61.2|59.2|60.3|1600|60.3
1141396200|2006-03-03 14:30:00|60.8|62.8|60|60.2|5900|60.2
1141655400|2006-03-06 14:30:00|61.7|61.7|59.6|59.7|3300|59.7
1141741800|2006-03-07 14:30:00|59.7|60.3|58.8|58.8|4500|58.8
1141828200|2006-03-08 14:30:00|58.9|59.3|58|58.2|4200|58.2
1141914600|2006-03-09 14:30:00|58.2|59|57.1|57.2|3300|57.2
1142001000|2006-03-10 14:30:00|57.9|59.3|57.1|58.9|900|58.9
1142260200|2006-03-13 14:30:00|58.4|59.2|58.1|58.3|1700|58.3
1142346600|2006-03-14 14:30:00|58.1|58.9|57.2|57.8|3000|57.8
1142433000|2006-03-15 14:30:00|57.9|60.1|57.8|60|4800|60
1142519400|2006-03-16 14:30:00|60|60|58|58.2|3000|58.2
1142605800|2006-03-17 14:30:00|58.2|59.8|58.2|59|2200|59
1142865000|2006-03-20 14:30:00|58.8|59.2|58.8|58.9|1400|58.9
1142951400|2006-03-21 14:30:00|58.9|58.9|58|58.2|2600|58.2
1143037800|2006-03-22 14:30:00|58.2|58.2|58|58|1800|58
1143124200|2006-03-23 14:30:00|58|59|57.7|57.9|2100|57.9
1143210600|2006-03-24 14:30:00|58.9|58.9|57.7|57.8|2500|57.8
1143469800|2006-03-27 14:30:00|57.7|59.5|57.5|59|2800|59
1143556200|2006-03-28 14:30:00|59.4|59.8|57.7|57.8|3600|57.8
1143642600|2006-03-29 14:30:00|58.1|58.6|57.7|58|3300|58
1143729000|2006-03-30 14:30:00|58.2|58.2|57.1|57.1|2500|57.1
1143815400|2006-03-31 14:30:00|58.1|58.1|56.6|56.9|2100|56.9
1144071000|2006-04-03 13:30:00|57.9|58|57.2|57.9|2100|57.9
1144157400|2006-04-04 13:30:00|57.6|57.7|55|57|2100|57
1144243800|2006-04-05 13:30:00|57.1|58.5|57.1|58|1500|58
1144330200|2006-04-06 13:30:00|58.1|59.4|56.8|59.4|7500|59.4
1144416600|2006-04-07 13:30:00|60|62.4|59.4|62|9000|62
1144675800|2006-04-10 13:30:00|61.4|67.2|61.1|66.4|22100|66.4
1144762200|2006-04-11 13:30:00|67.2|67.2|65.4|65.6|9100|65.6
1144848600|2006-04-12 13:30:00|66|67.2|66|66|2700|66
1144935000|2006-04-13 13:30:00|66.5|67.8|64.5|67.6|7500|67.6
1145280600|2006-04-17 13:30:00|69|72.1|68.6|70.5|10200|70.5
1145367000|2006-04-18 13:30:00|71.3|73.7|70.8|73.3|8900|73.3
1145453400|2006-04-19 13:30:00|73.3|73.3|71.1|72.1|2300|72.1
1145539800|2006-04-20 13:30:00|73.3|73.3|69.2|70.8|5900|70.8
1145626200|2006-04-21 13:30:00|71.5|72.8|65|66.2|12000|66.2
1145885400|2006-04-24 13:30:00|66.2|67|61|61.5|6900|61.5
1145971800|2006-04-25 13:30:00|61.8|62.5|61|62.5|3200|62.5
1146058200|2006-04-26 13:30:00|62|67|62|62.5|8400|62.5
1146144600|2006-04-27 13:30:00|61.8|63.2|60.8|61.3|3300|61.3
1146231000|2006-04-28 13:30:00|61|62.5|61|61.3|1900|61.3
1146490200|2006-05-01 13:30:00|61.3|62.5|61.3|62.3|2100|62.3
1146576600|2006-05-02 13:30:00|62.5|62.9|60.9|61.2|2600|61.2
1146663000|2006-05-03 13:30:00|61.5|62.1|61.2|61.6|2600|61.6
1146749400|2006-05-04 13:30:00|61.6|62.9|61.5|62.1|3900|62.1
1146835800|2006-05-05 13:30:00|61.9|63.7|61.8|63.6|4800|63.6
1147095000|2006-05-08 13:30:00|65.6|71.6|64.3|68.5|16900|68.5
1147181400|2006-05-09 13:30:00|68.5|68.5|66.5|68.3|5300|68.3
1147267800|2006-05-10 13:30:00|67.2|67.2|63.5|65.9|11500|65.9
1147354200|2006-05-11 13:30:00|65.2|68.3|63.4|64|3600|64
1147440600|2006-05-12 13:30:00|64.6|66.2|64|65.2|4600|65.2
1147699800|2006-05-15 13:30:00|65.2|68|65.2|66.2|6100|66.2
1147786200|2006-05-16 13:30:00|70.4|70.4|66.2|69.1|6200|69.1
1147872600|2006-05-17 13:30:00|71.3|72|65.7|68.6|11800|68.6
1147959000|2006-05-18 13:30:00|68.6|69.4|65.8|66.2|6100|66.2
1148045400|2006-05-19 13:30:00|66.5|67.5|64.1|64.8|5300|64.8
1148304600|2006-05-22 13:30:00|65.3|67.4|61.8|64.8|16100|64.8
1148391000|2006-05-23 13:30:00|51|60|47.4|59.8|61700|59.8
1148477400|2006-05-24 13:30:00|57.1|59.5|56.4|57.1|8700|57.1
1148563800|2006-05-25 13:30:00|57|58.8|57|57.2|4600|57.2
1148650200|2006-05-26 13:30:00|58.2|59|57|58.3|3600|58.3
1148995800|2006-05-30 13:30:00|58.3|58.3|55.8|55.9|3200|55.9
1149082200|2006-05-31 13:30:00|56|59.5|56|59.5|6400|59.5
1149168600|2006-06-01 13:30:00|59|59|56.8|57.4|3400|57.4
1149255000|2006-06-02 13:30:00|58.2|58.3|56.5|56.5|800|56.5
1149514200|2006-06-05 13:30:00|56.7|57.2|56.4|56.6|1800|56.6
1149600600|2006-06-06 13:30:00|56|56.2|54.5|54.5|4800|54.5
1149687000|2006-06-07 13:30:00|56|56|54.3|55.1|3500|55.1
1149773400|2006-06-08 13:30:00|55.1|56.3|52.6|52.6|2500|52.6
1149859800|2006-06-09 13:30:00|52.5|56|52|52.7|7200|52.7
1150119000|2006-06-12 13:30:00|53.3|56.1|53.3|54.1|3500|54.1
1150205400|2006-06-13 13:30:00|54.9|55.9|52.6|53.2|3600|53.2
1150291800|2006-06-14 13:30:00|53.3|54.9|52.7|54.2|2600|54.2
1150378200|2006-06-15 13:30:00|53.6|54.8|53.2|54.1|3200|54.1
1150464600|2006-06-16 13:30:00|54.5|54.9|53.6|53.9|1800|53.9
1150723800|2006-06-19 13:30:00|54.2|54.9|53.1|53.6|2400|53.6
1150810200|2006-06-20 13:30:00|53.6|54.8|53.1|53.5|4200|53.5
1150896600|2006-06-21 13:30:00|53.6|54.9|52|52.9|5100|52.9
1150983000|2006-06-22 13:30:00|53.4|54.7|52.2|53.5|2000|53.5
1151069400|2006-06-23 13:30:00|52.6|54.5|52.6|53.4|1600|53.4
1151328600|2006-06-26 13:30:00|52.9|53.7|52.3|53.1|1100|53.1
1151415000|2006-06-27 13:30:00|53.5|54.7|52.6|53.4|2400|53.4
1151501400|2006-06-28 13:30:00|53|54.2|52.5|52.9|4800|52.9
1151587800|2006-06-29 13:30:00|52.7|53.9|52.5|52.7|2700|52.7
1151674200|2006-06-30 13:30:00|52.5|59.8|52.5|56|4400|56
1151933400|2006-07-03 13:30:00|57.1|57.1|54.1|54.7|1100|54.7
1152106200|2006-07-05 13:30:00|55.2|55.9|53.2|53.5|2200|53.5
1152192600|2006-07-06 13:30:00|53|56.6|52.7|56.6|3600|56.6
1152279000|2006-07-07 13:30:00|57.5|57.5|54|56|1800|56
1152538200|2006-07-10 13:30:00|54.4|55.9|54|54.2|3700|54.2
1152624600|2006-07-11 13:30:00|54.9|59|54.9|56.4|5800|56.4
1152711000|2006-07-12 13:30:00|57|57|55.3|56.2|1800|56.2
1152797400|2006-07-13 13:30:00|56.6|56.6|54|54|2400|54
1152883800|2006-07-14 13:30:00|53.7|55.2|52.5|53.6|2900|53.6
1153143000|2006-07-17 13:30:00|53.5|55|53.5|54.3|3300|54.3
1153229400|2006-07-18 13:30:00|54.3|55|52.1|53|5000|53
1153315800|2006-07-19 13:30:00|52.4|54.4|52.4|54.4|2100|54.4
1153402200|2006-07-20 13:30:00|54.2|54.6|53|54.6|2200|54.6
1153488600|2006-07-21 13:30:00|53.7|54.6|52.9|52.9|2500|52.9
1153747800|2006-07-24 13:30:00|52.8|54.3|52.5|52.7|1300|52.7
1153834200|2006-07-25 13:30:00|53|54.6|52.7|52.8|2200|52.8
1153920600|2006-07-26 13:30:00|52.2|56.6|52.1|53|7400|53
1154007000|2006-07-27 13:30:00|52.6|54.9|51|53.5|9300|53.5
1154093400|2006-07-28 13:30:00|52.4|54.1|52.4|52.9|2500|52.9
1154352600|2006-07-31 13:30:00|52.9|54.3|52.9|53|4600|53
1154439000|2006-08-01 13:30:00|53|54.3|52.7|52.9|3500|52.9
1154525400|2006-08-02 13:30:00|52.9|54|52.6|53.3|4200|53.3
1154611800|2006-08-03 13:30:00|53.1|54|53|53.2|4000|53.2
1154698200|2006-08-04 13:30:00|54.2|55.4|53.1|54.4|5800|54.4
1154957400|2006-08-07 13:30:00|53.3|55.5|53|53.8|1700|53.8
1155043800|2006-08-08 13:30:00|53.3|58.5|53.3|55.9|14300|55.9
1155130200|2006-08-09 13:30:00|55.4|58.4|55.4|57.7|3600|57.7
1155216600|2006-08-10 13:30:00|57.7|58.7|56.1|56.3|4300|56.3
1155303000|2006-08-11 13:30:00|53.9|57.1|53.9|54.3|3100|54.3
1155562200|2006-08-14 13:30:00|54.5|56.2|53.7|55.5|3700|55.5
1155648600|2006-08-15 13:30:00|54.6|58.7|54.5|57.5|5100|57.5
1155735000|2006-08-16 13:30:00|56|56|53.9|55.1|6400|55.1
1155821400|2006-08-17 13:30:00|54.7|55.7|54.1|54.4|5000|54.4
1155907800|2006-08-18 13:30:00|54.9|55.6|54|54.2|2700|54.2
1156167000|2006-08-21 13:30:00|54.7|55.8|54|54|6100|54
1156253400|2006-08-22 13:30:00|54.5|55.2|54.1|54.1|3400|54.1
1156339800|2006-08-23 13:30:00|54|54.8|54|54|2400|54
1156426200|2006-08-24 13:30:00|54.5|55.4|54|54.1|4200|54.1
1156512600|2006-08-25 13:30:00|54.1|54.9|54.1|54.1|1700|54.1
1156771800|2006-08-28 13:30:00|54.4|55|54|54.2|3500|54.2
1156858200|2006-08-29 13:30:00|54|54.8|53.6|53.9|4700|53.9
1156944600|2006-08-30 13:30:00|53.5|54.8|53.1|53.8|1000|53.8
1157031000|2006-08-31 13:30:00|53.5|54|53.5|54|1100|54
1157117400|2006-09-01 13:30:00|53.7|53.9|53.5|53.5|700|53.5
1157463000|2006-09-05 13:30:00|53.5|54|53.5|54|600|54
1157549400|2006-09-06 13:30:00|53.6|53.9|53.5|53.9|800|53.9
1157635800|2006-09-07 13:30:00|53.4|53.9|53|53|1400|53
1157722200|2006-09-08 13:30:00|53|53.9|53|53|800|53
1157981400|2006-09-11 13:30:00|53|53.4|53|53.1|700|53.1
1158067800|2006-09-12 13:30:00|53|53.4|52.9|52.9|600|52.9
1158154200|2006-09-13 13:30:00|52.9|53.1|52.6|52.6|800|52.6
1158240600|2006-09-14 13:30:00|52.5|52.8|52.5|52.5|1000|52.5
1158327000|2006-09-15 13:30:00|52.6|60|52.5|58.5|12400|58.5
1158586200|2006-09-18 13:30:00|59|59.3|55.9|55.9|2100|55.9
1158672600|2006-09-19 13:30:00|54.9|63.6|54|58.9|9300|58.9
1158759000|2006-09-20 13:30:00|57.9|66|57.5|61.3|8700|61.3
1158845400|2006-09-21 13:30:00|60.1|62|58.5|59.2|1600|59.2
1158931800|2006-09-22 13:30:00|58|60.3|58|58.7|1900|58.7
1159191000|2006-09-25 13:30:00|59|59.5|57.7|57.8|300|57.8
1159277400|2006-09-26 13:30:00|57.5|57.6|53.1|53.9|5900|53.9
1159363800|2006-09-27 13:30:00|54|54.7|53|53|4900|53
1159450200|2006-09-28 13:30:00|52|52.7|50.1|50.2|6300|50.2
1159536600|2006-09-29 13:30:00|50.7|51.5|49.5|51.2|4500|51.2
1159795800|2006-10-02 13:30:00|51.2|51.3|50.3|50.6|1000|50.6
1159882200|2006-10-03 13:30:00|51.1|51.1|49|49.4|2500|49.4
1159968600|2006-10-04 13:30:00|50.7|50.7|49|49.9|6300|49.9
1160055000|2006-10-05 13:30:00|48.6|50.4|48.6|49.9|3200|49.9
1160141400|2006-10-06 13:30:00|49.6|50.1|49.3|49.7|2400|49.7
1160400600|2006-10-09 13:30:00|50.4|50.4|49.7|50.1|700|50.1
1160487000|2006-10-10 13:30:00|50|50.3|49.6|49.8|700|49.8
1160573400|2006-10-11 13:30:00|49.4|50.4|49.4|49.4|500|49.4
1160659800|2006-10-12 13:30:00|50|50.3|48.6|50|2100|50
1160746200|2006-10-13 13:30:00|48.8|49.5|48.2|49|4500|49
1161005400|2006-10-16 13:30:00|49.4|50.5|49.2|49.2|2800|49.2
1161091800|2006-10-17 13:30:00|49.5|49.5|47.5|47.6|3800|47.6
1161178200|2006-10-18 13:30:00|50|54.2|47|47.8|6100|47.8
1161264600|2006-10-19 13:30:00|47.8|47.8|47.4|47.8|700|47.8
1161351000|2006-10-20 13:30:00|47.2|49.3|47|47.5|2700|47.5
1161610200|2006-10-23 13:30:00|48.5|48.5|47|47.7|3900|47.7
1161696600|2006-10-24 13:30:00|48|48|47.1|47.8|9000|47.8
1161783000|2006-10-25 13:30:00|47.5|48|47.1|47.1|2500|47.1
1161869400|2006-10-26 13:30:00|47.1|47.7|47.1|47.6|3200|47.6
1161955800|2006-10-27 13:30:00|47.5|48.3|47.1|47.3|2100|47.3
1162218600|2006-10-30 14:30:00|47.1|47.5|47.1|47.4|1100|47.4
1162305000|2006-10-31 14:30:00|47.2|48.1|40.8|47.2|4400|47.2
1162391400|2006-11-01 14:30:00|46.5|51.2|46.5|48.8|3900|48.8
1162477800|2006-11-02 14:30:00|48.4|49|48|48.5|600|48.5
1162564200|2006-11-03 14:30:00|48.1|48.2|48|48.1|500|48.1
1162823400|2006-11-06 14:30:00|48.4|48.8|48.2|48.7|700|48.7
1162909800|2006-11-07 14:30:00|48.7|49.3|48.7|49.3|800|49.3
1162996200|2006-11-08 14:30:00|48.9|49.2|48|49.2|600|49.2
1163082600|2006-11-09 14:30:00|48.4|49.8|48|48.9|2700|48.9
1163169000|2006-11-10 14:30:00|48.8|50.5|48.6|49.9|1900|49.9
1163428200|2006-11-13 14:30:00|50.5|54.3|49.6|52.7|9100|52.7
1163514600|2006-11-14 14:30:00|52.7|56|51.5|52.7|15800|52.7
1163601000|2006-11-15 14:30:00|52.9|53.5|51.5|51.8|5900|51.8
1163687400|2006-11-16 14:30:00|52.3|53|51|52.5|1700|52.5
1163773800|2006-11-17 14:30:00|52|53.6|52|53.1|4400|53.1
1164033000|2006-11-20 14:30:00|53.5|53.5|52.6|52.8|8800|52.8
1164119400|2006-11-21 14:30:00|51.5|51.6|46|48.3|13500|48.3
1164205800|2006-11-22 14:30:00|48|49.2|48|48.2|5900|48.2
1164378600|2006-11-24 14:30:00|48|48.8|48|48|1700|48
1164637800|2006-11-27 14:30:00|48|48|45.5|45.5|5400|45.5
1164724200|2006-11-28 14:30:00|45.5|45.7|45|45|2500|45
1164810600|2006-11-29 14:30:00|45.5|45.9|45|45.6|1400|45.6
1164897000|2006-11-30 14:30:00|44.8|45.3|39.5|43.9|11100|43.9
1164983400|2006-12-01 14:30:00|44.2|44.2|42.9|43.2|600|43.2
1165242600|2006-12-04 14:30:00|42.6|43.1|42.5|42.9|1600|42.9
1165329000|2006-12-05 14:30:00|42.6|44.2|42.3|43.7|2000|43.7
1165415400|2006-12-06 14:30:00|43.5|43.6|42.9|43.4|1100|43.4
1165501800|2006-12-07 14:30:00|43.5|43.6|43|43|3500|43
1165588200|2006-12-08 14:30:00|43.3|44.7|43.3|44|4200|44
1165847400|2006-12-11 14:30:00|44.8|44.8|44.2|44.8|1800|44.8
1165933800|2006-12-12 14:30:00|45|46.1|44.4|45|1000|45
1166020200|2006-12-13 14:30:00|45|45.5|44.7|44.9|300|44.9
1166106600|2006-12-14 14:30:00|44.8|45.1|43.4|44.1|1600|44.1
1166193000|2006-12-15 14:30:00|43.5|44.6|42.3|42.6|2600|42.6
1166452200|2006-12-18 14:30:00|43.1|44.5|43.1|43.9|2100|43.9
1166538600|2006-12-19 14:30:00|44.3|44.5|42.7|42.9|1000|42.9
1166625000|2006-12-20 14:30:00|43.7|43.7|42.2|42.2|4600|42.2
1166711400|2006-12-21 14:30:00|42.5|43.2|42.5|42.8|1200|42.8
1166797800|2006-12-22 14:30:00|42.8|42.9|42.1|42.3|2800|42.3
1167143400|2006-12-26 14:30:00|42.1|42.8|42.1|42.7|3500|42.7
1167229800|2006-12-27 14:30:00|42.5|44.3|42.2|42.4|3600|42.4
1167316200|2006-12-28 14:30:00|42.2|43.4|42|42|8300|42
1167402600|2006-12-29 14:30:00|42.5|44.6|42|44.5|7900|44.5
1167834600|2007-01-03 14:30:00|45.3|53.8|45.3|49.8|22600|49.8
1167921000|2007-01-04 14:30:00|54.8|54.9|51|52|8600|52
1168007400|2007-01-05 14:30:00|52.5|52.5|46.1|47|5900|47
1168266600|2007-01-08 14:30:00|47.4|52.5|46.9|50.6|5700|50.6
1168353000|2007-01-09 14:30:00|50|52.1|48.5|48.8|3100|48.8
1168439400|2007-01-10 14:30:00|48.3|51.5|48.3|51|4100|51
1168525800|2007-01-11 14:30:00|50.3|51|49.9|50.5|3000|50.5
1168612200|2007-01-12 14:30:00|50|50|47|48.5|5100|48.5
1168957800|2007-01-16 14:30:00|48.1|48.7|47.8|47.8|2500|47.8
1169044200|2007-01-17 14:30:00|48.3|48.5|47.5|47.7|4300|47.7
1169130600|2007-01-18 14:30:00|47.2|48.5|46|48|4400|48
1169217000|2007-01-19 14:30:00|48|48|47.4|47.5|1600|47.5
1169476200|2007-01-22 14:30:00|48|48.6|47.1|48.3|6700|48.3
1169562600|2007-01-23 14:30:00|48.5|48.5|47.7|47.9|3000|47.9
1169649000|2007-01-24 14:30:00|47.6|48.5|47.6|48|2300|48
1169735400|2007-01-25 14:30:00|48.1|52.5|47.7|50.6|3900|50.6
1169821800|2007-01-26 14:30:00|52|52|51|51.5|6000|51.5
1170081000|2007-01-29 14:30:00|51.3|53.5|51.3|52.3|14200|52.3
1170167400|2007-01-30 14:30:00|52|57.4|50.5|51.8|42100|51.8
1170253800|2007-01-31 14:30:00|51.5|54.2|49.1|53.3|15900|53.3
1170340200|2007-02-01 14:30:00|54.4|54.4|50.4|50.7|8300|50.7
1170426600|2007-02-02 14:30:00|50.6|52.1|50.6|52.1|4800|52.1
1170685800|2007-02-05 14:30:00|52|53.5|50.6|53.3|11200|53.3
1170772200|2007-02-06 14:30:00|53.5|53.5|50.4|51.4|8900|51.4
1170858600|2007-02-07 14:30:00|51.5|52.4|51.4|51.5|5200|51.5
1170945000|2007-02-08 14:30:00|51.5|54.8|51.5|54|10900|54
1171031400|2007-02-09 14:30:00|54.4|64.6|54.4|62.6|46000|62.6
1171290600|2007-02-12 14:30:00|63.4|69.5|61.3|67.7|29900|67.7
1171377000|2007-02-13 14:30:00|67|68.9|61.8|67.9|31200|67.9
1171463400|2007-02-14 14:30:00|68|72.7|62|62.5|46700|62.5
1171549800|2007-02-15 14:30:00|63.5|63.9|59.7|60.1|22700|60.1
1171636200|2007-02-16 14:30:00|60|70.6|59.1|67.9|43300|67.9
1171981800|2007-02-20 14:30:00|68|69.7|65|67.6|11600|67.6
1172068200|2007-02-21 14:30:00|67.8|68.3|65.7|67.1|9300|67.1
1172154600|2007-02-22 14:30:00|67|72|66.8|70.6|21000|70.6
1172241000|2007-02-23 14:30:00|71.9|71.9|68.6|70.4|15600|70.4
1172500200|2007-02-26 14:30:00|70|71.5|69|70.3|15000|70.3
1172586600|2007-02-27 14:30:00|68|70|65.2|65.9|18500|65.9
1172673000|2007-02-28 14:30:00|63.1|68|50|65.3|59600|65.3
1172759400|2007-03-01 14:30:00|62.2|63.9|60.7|60.7|5800|60.7
1172845800|2007-03-02 14:30:00|61|61.7|58.6|60.4|6900|60.4
1173105000|2007-03-05 14:30:00|59.1|62.8|59.1|61.5|8300|61.5
1173191400|2007-03-06 14:30:00|61|62.5|59.5|59.7|7800|59.7
1173277800|2007-03-07 14:30:00|60.8|60.8|58.2|60.5|4700|60.5
1173364200|2007-03-08 14:30:00|60.8|63.5|60.2|60.2|7500|60.2
1173450600|2007-03-09 14:30:00|60.2|60.6|59|60|4700|60
1173706200|2007-03-12 13:30:00|60.3|62.2|60|60.2|7600|60.2
1173792600|2007-03-13 13:30:00|60.1|64.5|58|61.5|9600|61.5
1173879000|2007-03-14 13:30:00|62.4|62.8|61.1|61.5|4400|61.5
1173965400|2007-03-15 13:30:00|60.9|61.7|59.7|61.5|5900|61.5
1174051800|2007-03-16 13:30:00|63|63|60|60.5|5900|60.5
1174311000|2007-03-19 13:30:00|61.4|62|59.8|61.3|7300|61.3
1174397400|2007-03-20 13:30:00|62.5|62.5|60|60.9|6200|60.9
1174483800|2007-03-21 13:30:00|61|63.2|60.5|61.1|7000|61.1
1174570200|2007-03-22 13:30:00|62.9|63.1|60.9|62.3|5000|62.3
1174656600|2007-03-23 13:30:00|63|63.1|61.5|63|4300|63
1174915800|2007-03-26 13:30:00|63|64|62.8|63.3|2300|63.3
1175002200|2007-03-27 13:30:00|63.3|63.3|61.1|61.1|1700|61.1
1175088600|2007-03-28 13:30:00|61.1|61.1|60|60.2|4000|60.2
1175175000|2007-03-29 13:30:00|60|61|60|60.4|6600|60.4
1175261400|2007-03-30 13:30:00|60.1|61.3|60.1|60.5|1300|60.5
1175520600|2007-04-02 13:30:00|61|61.6|60.4|61.5|1600|61.5
1175607000|2007-04-03 13:30:00|61.5|62|60.8|60.9|2100|60.9
1175693400|2007-04-04 13:30:00|61.4|61.7|60.8|61.3|1000|61.3
1175779800|2007-04-05 13:30:00|61.7|63|61.4|62.5|2200|62.5
1176125400|2007-04-09 13:30:00|62.1|64.4|62.1|64.1|2600|64.1
1176211800|2007-04-10 13:30:00|65|67.5|65|66.9|4200|66.9
1176298200|2007-04-11 13:30:00|66.4|70.3|66.4|68.9|4000|68.9
1176384600|2007-04-12 13:30:00|68.4|70|67|68.9|1600|68.9
1176471000|2007-04-13 13:30:00|68.4|68.4|65|65.9|2100|65.9
1176730200|2007-04-16 13:30:00|65.9|68.4|65.9|67.5|2500|67.5
1176816600|2007-04-17 13:30:00|67.5|68.5|66.6|66.6|1700|66.6
1176903000|2007-04-18 13:30:00|66.1|67.5|66|66.7|1500|66.7
1176989400|2007-04-19 13:30:00|66.2|66.9|65.9|66.2|1800|66.2
1177075800|2007-04-20 13:30:00|66.8|68|66|66.9|2400|66.9
1177335000|2007-04-23 13:30:00|67|69.8|66.1|67.3|6800|67.3
1177421400|2007-04-24 13:30:00|68|68|66|66.2|14700|66.2
1177507800|2007-04-25 13:30:00|66.6|69.5|66.4|66.7|4800|66.7
1177594200|2007-04-26 13:30:00|67.3|67.5|64.4|64.7|5600|64.7
1177680600|2007-04-27 13:30:00|64.3|68.5|64.3|66.9|9400|66.9
1177939800|2007-04-30 13:30:00|68|68|67.3|67.8|2600|67.8
1178026200|2007-05-01 13:30:00|67.3|67.3|66.4|66.4|1500|66.4
1178112600|2007-05-02 13:30:00|66.5|67.8|66.2|66.2|2600|66.2
1178199000|2007-05-03 13:30:00|67.2|67.2|66|66.1|1800|66.1
1178285400|2007-05-04 13:30:00|66|66.8|66|66|1200|66
1178544600|2007-05-07 13:30:00|65.1|65.7|65.1|65.3|2100|65.3
1178631000|2007-05-08 13:30:00|65.9|67.5|65.9|67.3|1300|67.3
1178717400|2007-05-09 13:30:00|67.4|67.5|65.1|65.1|2100|65.1
1178803800|2007-05-10 13:30:00|65.4|67.2|65.4|65.9|3000|65.9
1178890200|2007-05-11 13:30:00|66|66.6|65.4|65.4|2200|65.4
1179149400|2007-05-14 13:30:00|66.4|66.7|65.1|65.4|2200|65.4
1179235800|2007-05-15 13:30:00|66|66.2|65.2|65.4|2300|65.4
1179322200|2007-05-16 13:30:00|66|66.8|66|66.8|2100|66.8
1179408600|2007-05-17 13:30:00|66.9|68.3|66.9|68.1|2600|68.1
1179495000|2007-05-18 13:30:00|67.6|69|67.6|69|3500|69
1179754200|2007-05-21 13:30:00|68.5|73|68.5|72|6100|72
1179840600|2007-05-22 13:30:00|73.9|81.5|72.2|81.5|23700|81.5
1179927000|2007-05-23 13:30:00|84|96|82.3|95.7|53500|95.7
1180013400|2007-05-24 13:30:00|95.6|101.8|87.6|100.1|76200|100.1
1180099800|2007-05-25 13:30:00|100|100|91.1|92|21200|92
1180445400|2007-05-29 13:30:00|91.5|96.5|91|93.5|23100|93.5
1180531800|2007-05-30 13:30:00|90|96.5|89.3|95.3|34400|95.3
1180618200|2007-05-31 13:30:00|99|99.4|86.8|91.4|35000|91.4
1180704600|2007-06-01 13:30:00|94.8|95.6|90|90.8|26400|90.8
1180963800|2007-06-04 13:30:00|88.3|88.8|83.2|85.3|13200|85.3
1181050200|2007-06-05 13:30:00|85.6|88.7|85.3|85.8|9800|85.8
1181136600|2007-06-06 13:30:00|86.6|86.6|82.8|84.1|10800|84.1
1181223000|2007-06-07 13:30:00|84.3|87.4|84.3|85.4|6100|85.4
1181309400|2007-06-08 13:30:00|85.4|89.6|85.4|85.9|4900|85.9
1181568600|2007-06-11 13:30:00|86|91.2|86|90|17700|90
1181655000|2007-06-12 13:30:00|90|93|89.5|89.9|21000|89.9
1181741400|2007-06-13 13:30:00|92.8|93.6|90|91|9900|91
1181827800|2007-06-14 13:30:00|91.5|95.5|90.7|95|12300|95
1181914200|2007-06-15 13:30:00|95|96.4|93.3|95.4|6500|95.4
1182173400|2007-06-18 13:30:00|97|97.5|95.7|97.4|13200|97.4
1182259800|2007-06-19 13:30:00|97.5|97.5|94.1|96.1|7700|96.1
1182346200|2007-06-20 13:30:00|97|97|91.7|92|7800|92
1182432600|2007-06-21 13:30:00|92.1|92.3|89.5|89.6|5200|89.6
1182519000|2007-06-22 13:30:00|89|90.3|89|89.5|2200|89.5
1182778200|2007-06-25 13:30:00|89.5|91.6|89|89.2|2700|89.2
1182864600|2007-06-26 13:30:00|90.6|91.6|89.7|89.8|2900|89.8
1182951000|2007-06-27 13:30:00|89.9|91.6|86|86.5|8100|86.5
1183037400|2007-06-28 13:30:00|86.5|86.9|83|83.2|10000|83.2
1183123800|2007-06-29 13:30:00|84.5|84.7|83|84.7|3100|84.7
1183383000|2007-07-02 13:30:00|84.9|94.2|84.9|92|8300|92
1183469400|2007-07-03 13:30:00|94|96|91.1|92.8|5700|92.8
1183642200|2007-07-05 13:30:00|92.8|94.3|90.4|92.3|9500|92.3
1183728600|2007-07-06 13:30:00|91.8|104|91.5|101.6|47700|101.6
1183987800|2007-07-09 13:30:00|104.7|114|103.4|114|66300|114
1184074200|2007-07-10 13:30:00|114|115.2|107.1|110.2|26700|110.2
1184160600|2007-07-11 13:30:00|110|124.8|110|124.5|57200|124.5
1184247000|2007-07-12 13:30:00|124.9|131.8|118|125.6|62400|125.6
1184333400|2007-07-13 13:30:00|125.6|126.9|118.9|124.4|19100|124.4
1184592600|2007-07-16 13:30:00|124.4|126.3|115.5|115.6|14400|115.6
1184679000|2007-07-17 13:30:00|115|121.9|115|116.7|17200|116.7
1184765400|2007-07-18 13:30:00|119.6|119.6|108|110.8|21000|110.8
1184851800|2007-07-19 13:30:00|110.2|111.6|108|110.2|13800|110.2
1184938200|2007-07-20 13:30:00|111.1|111.2|107.8|110.3|10000|110.3
1185197400|2007-07-23 13:30:00|108.5|121|108.5|114.8|45000|114.8
1185283800|2007-07-24 13:30:00|114.6|116.2|105.7|106.6|16500|106.6
1185370200|2007-07-25 13:30:00|107.8|110|104|106.8|11500|106.8
1185456600|2007-07-26 13:30:00|105|109.6|102.5|103.9|20100|103.9
1185543000|2007-07-27 13:30:00|102.7|106.8|100.1|100.4|22100|100.4
1185802200|2007-07-30 13:30:00|101.5|103.5|100.4|102.2|7400|102.2
1185888600|2007-07-31 13:30:00|110|110|104.2|106.8|8600|106.8
1185975000|2007-08-01 13:30:00|107.7|107.7|100.5|102.9|10400|102.9
1186061400|2007-08-02 13:30:00|107|107|102.5|104.8|7900|104.8
1186147800|2007-08-03 13:30:00|106.9|106.9|102|102.2|11800|102.2
1186407000|2007-08-06 13:30:00|104.7|104.7|81.7|99.2|36000|99.2
1186493400|2007-08-07 13:30:00|97.8|99|92.7|97.2|6800|97.2
1186579800|2007-08-08 13:30:00|97.9|109.9|97.9|100.8|12600|100.8
1186666200|2007-08-09 13:30:00|104|109.9|97.5|98.5|9800|98.5
1186752600|2007-08-10 13:30:00|96|97.7|92.8|93.5|13400|93.5
1187011800|2007-08-13 13:30:00|94|99.9|92.8|95.5|8700|95.5
1187098200|2007-08-14 13:30:00|98|104|98|103.9|13700|103.9
1187184600|2007-08-15 13:30:00|105|116.9|101.3|104.7|36900|104.7
1187271000|2007-08-16 13:30:00|102.5|102.6|83.9|89.7|22200|89.7
1187357400|2007-08-17 13:30:00|93|102|90|96.2|14700|96.2
1187616600|2007-08-20 13:30:00|98.5|99.4|90.6|93|6900|93
1187703000|2007-08-21 13:30:00|91.8|95|90.2|93|5000|93
1187789400|2007-08-22 13:30:00|93.1|105|93.1|103.5|18400|103.5
1187875800|2007-08-23 13:30:00|105.8|108.8|100.8|102.5|10900|102.5
1187962200|2007-08-24 13:30:00|101.8|104.8|100|104.5|7100|104.5
1188221400|2007-08-27 13:30:00|103.3|107.5|97.9|101.5|26200|101.5
1188307800|2007-08-28 13:30:00|102.2|102.2|94.9|95.2|6000|95.2
1188394200|2007-08-29 13:30:00|95|99.8|95|99.2|5000|99.2
1188480600|2007-08-30 13:30:00|99.2|102.9|97.6|101.6|4400|101.6
1188567000|2007-08-31 13:30:00|102.1|108.9|102.1|107|12600|107
1188912600|2007-09-04 13:30:00|108|112.8|107|109.4|18100|109.4
1188999000|2007-09-05 13:30:00|110|120|105.5|119.9|24400|119.9
1189085400|2007-09-06 13:30:00|121.5|130|121.5|129.2|35000|129.2
1189171800|2007-09-07 13:30:00|128.7|129|122.5|127|25700|127
1189431000|2007-09-10 13:30:00|128.4|133.2|121.9|123.6|17400|123.6
1189517400|2007-09-11 13:30:00|124.5|136.4|123.5|136|62900|136
1189603800|2007-09-12 13:30:00|138.8|142|134.1|137.6|76900|137.6
1189690200|2007-09-13 13:30:00|138|143.7|135.5|136.2|40800|136.2
1189776600|2007-09-14 13:30:00|139|151.1|133.2|149.9|97200|149.9
1190035800|2007-09-17 13:30:00|149|159.5|147.8|149.5|91000|149.5
1190122200|2007-09-18 13:30:00|154.3|159.9|149.5|151.2|69000|151.2
1190208600|2007-09-19 13:30:00|155.6|190|155.2|190|190500|190
1190295000|2007-09-20 13:30:00|200|233|196.5|221|549700|221
1190381400|2007-09-21 13:30:00|240|240.4|221.2|232.3|320400|232.3
1190640600|2007-09-24 13:30:00|242.5|262.9|232.5|262.3|363800|262.3
1190727000|2007-09-25 13:30:00|260.6|304.7|246.2|295.2|693200|295.2
1190813400|2007-09-26 13:30:00|311.9|351|302.1|339.3|675700|339.3
1190899800|2007-09-27 13:30:00|383.4|444.8|337.6|353.3|1709500|353.3
1190986200|2007-09-28 13:30:00|366.8|366.8|315|323.5|674300|323.5
1191245400|2007-10-01 13:30:00|338.8|394.9|326.1|372.8|700800|372.8
1191331800|2007-10-02 13:30:00|401.8|437.8|381|435|866700|435
1191418200|2007-10-03 13:30:00|407.7|476.8|390|432.5|959700|432.5
1191504600|2007-10-04 13:30:00|438.2|440|392.5|409|412600|409
1191591000|2007-10-05 13:30:00|420|425|375|391|372400|391
1191850200|2007-10-08 13:30:00|376.3|398.1|348.1|350.5|254100|350.5
1191936600|2007-10-09 13:30:00|358|408.5|357.8|402.4|404600|402.4
1192023000|2007-10-10 13:30:00|405.6|420|383.7|410.8|270500|410.8
1192109400|2007-10-11 13:30:00|417.5|419.7|357|367|303400|367
1192195800|2007-10-12 13:30:00|376.2|390|369|375.7|142700|375.7
1192455000|2007-10-15 13:30:00|380.2|398|362.5|376.8|101600|376.8
1192541400|2007-10-16 13:30:00|386.9|417.5|371.5|388.4|291200|388.4
1192627800|2007-10-17 13:30:00|406.9|407.5|370.3|386|153300|386
1192714200|2007-10-18 13:30:00|370.1|385.1|370|377.5|86500|377.5
1192800600|2007-10-19 13:30:00|376|392.8|337.5|341.2|187900|341.2
1193059800|2007-10-22 13:30:00|314.8|358.9|304.8|351.3|305700|351.3
1193146200|2007-10-23 13:30:00|364.5|369.2|349.2|354.7|132300|354.7
1193232600|2007-10-24 13:30:00|344.1|354|329.1|346.3|75000|346.3
1193319000|2007-10-25 13:30:00|340.7|347|321|331.2|86300|331.2
1193405400|2007-10-26 13:30:00|333.2|360.7|323|351.9|139700|351.9
1193664600|2007-10-29 13:30:00|357.5|364.9|336.6|340.4|96300|340.4
1193751000|2007-10-30 13:30:00|335|351.8|328|332|76900|332
1193837400|2007-10-31 13:30:00|327.9|353.7|327.5|348|80500|348
1193923800|2007-11-01 13:30:00|340|357.8|333|346.9|74800|346.9
1194010200|2007-11-02 13:30:00|346.9|352.2|328|336.5|74400|336.5
1194273000|2007-11-05 14:30:00|315.5|341.5|304.2|331.2|66200|331.2
1194359400|2007-11-06 14:30:00|339.3|342.5|325.1|340.4|54900|340.4
1194445800|2007-11-07 14:30:00|357.8|399.9|349.5|372.9|354600|372.9
1194532200|2007-11-08 14:30:00|382|392.5|307.5|334|208500|334
1194618600|2007-11-09 14:30:00|312.6|337.9|310|324.5|86900|324.5
1194877800|2007-11-12 14:30:00|310.5|329.2|235.3|248.7|223900|248.7
1194964200|2007-11-13 14:30:00|267.5|292.5|253.1|292|195300|292
1195050600|2007-11-14 14:30:00|320|325|290.5|303|142000|303
1195137000|2007-11-15 14:30:00|292.5|298.9|272|280|73700|280
1195223400|2007-11-16 14:30:00|282.5|291.5|273.2|288|51000|288
1195482600|2007-11-19 14:30:00|286|288|269|272.5|49300|272.5
1195569000|2007-11-20 14:30:00|285|301.5|273.1|296|100900|296
1195655400|2007-11-21 14:30:00|231.4|265.2|222.2|232.9|333400|232.9
1195828200|2007-11-23 14:30:00|235.5|247.4|215.4|219.8|53400|219.8
1196087400|2007-11-26 14:30:00|216.7|226|190.6|192.4|187100|192.4
1196173800|2007-11-27 14:30:00|199|199.2|165.5|169.9|269400|169.9
1196260200|2007-11-28 14:30:00|191|212.1|181.6|203.6|352000|203.6
1196346600|2007-11-29 14:30:00|202.5|203.5|185.6|190.8|171800|190.8
1196433000|2007-11-30 14:30:00|208|234.5|203|234.4|319800|234.4
1196692200|2007-12-03 14:30:00|235.1|262.6|220.5|240.4|321700|240.4
1196778600|2007-12-04 14:30:00|237.5|246.1|225|233.8|108700|233.8
1196865000|2007-12-05 14:30:00|253.2|270.9|245.2|260|242200|260
1196951400|2007-12-06 14:30:00|265.3|277.4|247.6|256.9|184100|256.9
1197037800|2007-12-07 14:30:00|262|265|250.1|254.3|98200|254.3
1197297000|2007-12-10 14:30:00|259.4|267.9|252.1|257|92800|257
1197383400|2007-12-11 14:30:00|249.5|264.4|220.6|228.5|115400|228.5
1197469800|2007-12-12 14:30:00|242|244.9|221.4|230.5|98100|230.5
1197556200|2007-12-13 14:30:00|218.1|223.5|209.6|214.3|91100|214.3
1197642600|2007-12-14 14:30:00|212.3|230|209.1|218|71700|218
1197901800|2007-12-17 14:30:00|224.2|224.2|196.2|201.7|76300|201.7
1197988200|2007-12-18 14:30:00|201.7|207.3|193|201.6|44700|201.6
1198074600|2007-12-19 14:30:00|198.3|217.9|196.1|206|89900|206
1198161000|2007-12-20 14:30:00|208|209.6|196.5|205|52200|205
1198247400|2007-12-21 14:30:00|207.9|213.8|202.7|210|52300|210
1198506600|2007-12-24 14:30:00|217.2|218.8|212|217.9|27700|217.9
1198679400|2007-12-26 14:30:00|220|239.8|215.1|237.5|81900|237.5
1198765800|2007-12-27 14:30:00|238.7|260|231|234|167200|234
1198852200|2007-12-28 14:30:00|241.4|247|228.3|231.6|61400|231.6
1199111400|2007-12-31 14:30:00|222.8|229.1|218.2|219|54900|219
1199284200|2008-01-02 14:30:00|222.5|224.3|202.5|206.5|69200|206.5
1199370600|2008-01-03 14:30:00|207.5|211.9|201.1|203.4|52500|203.4
1199457000|2008-01-04 14:30:00|196.5|197|185.2|186|82500|186
1199716200|2008-01-07 14:30:00|195|195|171.1|181.5|86900|181.5
1199802600|2008-01-08 14:30:00|182.1|195|175|176.1|84600|176.1
1199889000|2008-01-09 14:30:00|182.9|188.9|175.2|179.9|69100|179.9
1199975400|2008-01-10 14:30:00|182.5|199.7|176|193.5|120800|193.5
1200061800|2008-01-11 14:30:00|188.2|188.4|176|181.3|70400|181.3
1200321000|2008-01-14 14:30:00|185.4|187|176.1|180|41400|180
1200407400|2008-01-15 14:30:00|172.9|175|160|162.2|89200|162.2
1200493800|2008-01-16 14:30:00|155|156.4|138|144.5|113000|144.5
1200580200|2008-01-17 14:30:00|145|150.7|128.6|129.4|66300|129.4
1200666600|2008-01-18 14:30:00|137.5|137.5|123.3|126.8|87900|126.8
1201012200|2008-01-22 14:30:00|106.1|126.4|100.2|122|105300|122
1201098600|2008-01-23 14:30:00|112|120|105|116.7|154500|116.7
1201185000|2008-01-24 14:30:00|122.7|152.9|119.6|149.9|241800|149.9
1201271400|2008-01-25 14:30:00|164|183.8|160.1|180|342300|180
1201530600|2008-01-28 14:30:00|174|174.5|153.9|164.4|180200|164.4
1201617000|2008-01-29 14:30:00|171.5|177.8|155.9|157.1|116600|157.1
1201703400|2008-01-30 14:30:00|157.1|179.3|157.1|162.5|274100|162.5
1201789800|2008-01-31 14:30:00|159.6|175.4|155|171.5|153800|171.5
1201876200|2008-02-01 14:30:00|173|178|166.4|172.6|105700|172.6
1202135400|2008-02-04 14:30:00|178.7|198.8|176.6|181.1|321200|181.1
1202221800|2008-02-05 14:30:00|175|176.9|160.1|161.2|156600|161.2
1202308200|2008-02-06 14:30:00|162.8|169|155|156.9|112700|156.9
1202394600|2008-02-07 14:30:00|150.8|161|150.3|153.2|133800|153.2
1202481000|2008-02-08 14:30:00|154.1|158.8|150.4|154|55500|154
1202740200|2008-02-11 14:30:00|152.9|157.7|147.3|148.3|78400|148.3
1202826600|2008-02-12 14:30:00|151.3|160.9|148.5|152.8|120600|152.8
1202913000|2008-02-13 14:30:00|155|159|151.6|158|60800|158
1202999400|2008-02-14 14:30:00|161|165|152|154.6|86800|154.6
1203085800|2008-02-15 14:30:00|151.5|156|149.5|151.4|41100|151.4
1203431400|2008-02-19 14:30:00|157|157.3|149|152.4|53200|152.4
1203517800|2008-02-20 14:30:00|151.5|152|146|150.6|42000|150.6
1203604200|2008-02-21 14:30:00|153.4|176.5|152.4|167.8|278800|167.8
1203690600|2008-02-22 14:30:00|167.1|168|155|162.4|78200|162.4
1203949800|2008-02-25 14:30:00|160.7|168.5|156.1|165.6|49300|165.6
1204036200|2008-02-26 14:30:00|165.6|173|160|169.8|79500|169.8
1204122600|2008-02-27 14:30:00|168|183.7|166.5|169.6|151300|169.6
1204209000|2008-02-28 14:30:00|169.5|177.4|165|170.1|120000|170.1
1204295400|2008-02-29 14:30:00|177.5|218.5|176.9|212.2|732500|212.2
1204554600|2008-03-03 14:30:00|202.7|207.1|184.4|189.5|256400|189.5
1204641000|2008-03-04 14:30:00|185.1|206.9|185|201|217900|201
1204727400|2008-03-05 14:30:00|202|213.5|192.2|196.7|229900|196.7
1204813800|2008-03-06 14:30:00|195.2|202|180.4|183.5|100600|183.5
1204900200|2008-03-07 14:30:00|177.1|181|161.6|162.8|152100|162.8
1205155800|2008-03-10 13:30:00|161|163.8|146.9|146.9|124900|146.9
1205242200|2008-03-11 13:30:00|159.3|164.3|147|162.9|89600|162.9
1205328600|2008-03-12 13:30:00|165.5|165.5|152.4|152.4|77400|152.4
1205415000|2008-03-13 13:30:00|147.1|155.2|141.1|153.6|142900|153.6
1205501400|2008-03-14 13:30:00|160|160|145.1|146|80100|146
1205760600|2008-03-17 13:30:00|138|142|131.6|135.2|58000|135.2
1205847000|2008-03-18 13:30:00|143.6|144.9|132.5|140.6|75800|140.6
1205933400|2008-03-19 13:30:00|141|145|131.2|135|64600|135
1206019800|2008-03-20 13:30:00|134.1|135.2|128|132.8|63800|132.8
1206365400|2008-03-24 13:30:00|132.6|144.3|130.8|140.8|64400|140.8
1206451800|2008-03-25 13:30:00|143|149.9|136.8|148.6|72800|148.6
1206538200|2008-03-26 13:30:00|149|150|143.2|148.1|54800|148.1
1206624600|2008-03-27 13:30:00|149.5|149.6|141.9|144|34500|144
1206711000|2008-03-28 13:30:00|145.5|153.5|142.5|143.6|68300|143.6
1206970200|2008-03-31 13:30:00|140.5|145.2|137.2|139|37600|139
1207056600|2008-04-01 13:30:00|141.5|154.3|140.4|145.8|93500|145.8
1207143000|2008-04-02 13:30:00|147.6|162.5|146.5|150|120900|150
1207229400|2008-04-03 13:30:00|150.8|157|149.2|153.5|71100|153.5
1207315800|2008-04-04 13:30:00|155.1|161.9|151.5|155.7|80400|155.7
1207575000|2008-04-07 13:30:00|159.7|175.8|156.5|174.6|154900|174.6
1207661400|2008-04-08 13:30:00|171.3|171.5|156.6|161|113100|161
1207747800|2008-04-09 13:30:00|157.7|161.6|148.9|151|72200|151
1207834200|2008-04-10 13:30:00|149.8|157|149.1|150.9|49200|150.9
1207920600|2008-04-11 13:30:00|148|148.5|143.5|146.4|37400|146.4
1208179800|2008-04-14 13:30:00|145.2|145.3|138|141.2|92600|141.2
1208266200|2008-04-15 13:30:00|142.2|145|137.5|139|33600|139
1208352600|2008-04-16 13:30:00|142.2|145|139.5|144.9|57700|144.9
1208439000|2008-04-17 13:30:00|144|144|139|140.8|31500|140.8
1208525400|2008-04-18 13:30:00|145.1|145.1|139.1|140.4|51600|140.4
1208784600|2008-04-21 13:30:00|140.4|154.9|140.4|154.9|111900|154.9
1208871000|2008-04-22 13:30:00|152.9|154|142.3|148.5|60400|148.5
1208957400|2008-04-23 13:30:00|152.5|177|152.2|172.9|268300|172.9
1209043800|2008-04-24 13:30:00|175|193.8|168|184.5|288100|184.5
1209130200|2008-04-25 13:30:00|187.9|199|181.1|192.4|181600|192.4
1209389400|2008-04-28 13:30:00|199.5|211.8|197|197.7|236500|197.7
1209475800|2008-04-29 13:30:00|200|200|179.4|188.8|121300|188.8
1209562200|2008-04-30 13:30:00|192.5|196.8|181.7|184.5|82900|184.5
1209648600|2008-05-01 13:30:00|188.8|220.9|186.1|219.8|250600|219.8
1209735000|2008-05-02 13:30:00|225.3|235.7|208.6|226.6|381500|226.6
1209994200|2008-05-05 13:30:00|229.9|230|213.2|218.3|118200|218.3
1210080600|2008-05-06 13:30:00|215|243.2|207.5|238.4|199100|238.4
1210167000|2008-05-07 13:30:00|235.6|237|211.3|215|149200|215
1210253400|2008-05-08 13:30:00|225|226.5|211.2|219|95100|219
1210339800|2008-05-09 13:30:00|212.6|219|204|218.7|120100|218.7
1210599000|2008-05-12 13:30:00|217.8|233.5|208|223.9|142400|223.9
1210685400|2008-05-13 13:30:00|231.4|232.4|220.1|220.9|71900|220.9
1210771800|2008-05-14 13:30:00|231.4|231.5|210.2|214|93000|214
1210858200|2008-05-15 13:30:00|214.5|222.8|210|220.4|69000|220.4
1210944600|2008-05-16 13:30:00|254.8|269.8|248.1|261.5|518900|261.5
1211203800|2008-05-19 13:30:00|272.4|272.5|240.1|247.3|252400|247.3
1211290200|2008-05-20 13:30:00|244.8|247.4|230.3|245.1|136900|245.1
1211376600|2008-05-21 13:30:00|246.1|250|232.5|234|100200|234
1211463000|2008-05-22 13:30:00|232.6|235.1|218.6|222.2|108800|222.2
1211549400|2008-05-23 13:30:00|223.8|223.8|201.2|205.5|149700|205.5
1211895000|2008-05-27 13:30:00|209|239.9|208.5|239|187200|239
1211981400|2008-05-28 13:30:00|244|257.5|241.5|251.5|234400|251.5
1212067800|2008-05-29 13:30:00|253.1|280.4|236.1|237.6|636900|237.6
1212154200|2008-05-30 13:30:00|250|259|238|245.7|232200|245.7
1212413400|2008-06-02 13:30:00|245|248.4|235.1|240.1|80300|240.1
1212499800|2008-06-03 13:30:00|237|246.6|227.7|231.7|103900|231.7
1212586200|2008-06-04 13:30:00|228.9|235.3|215.1|218.6|120900|218.6
1212672600|2008-06-05 13:30:00|220.5|228|214.2|217.1|95800|217.1
1212759000|2008-06-06 13:30:00|214|216.4|205.1|210.1|94200|210.1
1213018200|2008-06-09 13:30:00|210.1|213.9|182|188|152600|188
1213104600|2008-06-10 13:30:00|182|193|175.3|178.3|140300|178.3
1213191000|2008-06-11 13:30:00|184|190.7|176.5|178.3|118800|178.3
1213277400|2008-06-12 13:30:00|180|187.1|168.3|173.3|103800|173.3
1213363800|2008-06-13 13:30:00|172.6|176|169.3|174.2|48200|174.2
1213623000|2008-06-16 13:30:00|176.3|192|174.2|187.6|97300|187.6
1213709400|2008-06-17 13:30:00|190.3|195.4|181.8|183.9|74000|183.9
1213795800|2008-06-18 13:30:00|182.5|188.7|178.5|187.7|67600|187.7
1213882200|2008-06-19 13:30:00|186.6|192|181.5|188.6|51200|188.6
1213968600|2008-06-20 13:30:00|185.1|186.4|178.8|182.5|57800|182.5
1214227800|2008-06-23 13:30:00|182.5|182.6|178.5|178.6|47000|178.6
1214314200|2008-06-24 13:30:00|176.2|178|170|170.9|59300|170.9
1214400600|2008-06-25 13:30:00|171.7|178|168.5|170.3|57200|170.3
1214487000|2008-06-26 13:30:00|167.1|168.4|158.1|162.2|63600|162.2
1214573400|2008-06-27 13:30:00|162.5|163.5|153|156.7|46500|156.7
1214832600|2008-06-30 13:30:00|153.3|155.5|150.1|152.7|39800|152.7
1214919000|2008-07-01 13:30:00|150.1|156.7|148|155|40300|155
1215005400|2008-07-02 13:30:00|159.9|164.6|150.1|151.7|53200|151.7
1215091800|2008-07-03 13:30:00|152.8|157.6|146.2|157.6|29000|157.6
1215437400|2008-07-07 13:30:00|160|164.5|151.1|157.1|40400|157.1
1215523800|2008-07-08 13:30:00|156.1|162.9|150.6|162.9|30700|162.9
1215610200|2008-07-09 13:30:00|164.6|166|157.1|165.1|42400|165.1
1215696600|2008-07-10 13:30:00|164|165.5|158.9|161.8|20200|161.8
1215783000|2008-07-11 13:30:00|157.6|163.4|157.1|161.4|13000|161.4
1216042200|2008-07-14 13:30:00|162.1|165.3|158.1|162.2|22300|162.2
1216128600|2008-07-15 13:30:00|158.5|160.9|152.5|155.6|46000|155.6
1216215000|2008-07-16 13:30:00|155.6|180.2|153.4|179.1|75700|179.1
1216301400|2008-07-17 13:30:00|180.5|182.5|168|180.3|60300|180.3
1216387800|2008-07-18 13:30:00|180|182|171.8|177.9|15200|177.9
1216647000|2008-07-21 13:30:00|175.7|190|175.6|185.9|59200|185.9
1216733400|2008-07-22 13:30:00|184.7|184.8|173|183.7|53200|183.7
1216819800|2008-07-23 13:30:00|186|186.6|178.2|181.9|29000|181.9
1216906200|2008-07-24 13:30:00|183.5|189.5|166.5|170.4|52900|170.4
1216992600|2008-07-25 13:30:00|171.9|174.3|163.3|167.9|35400|167.9
1217251800|2008-07-28 13:30:00|168|171|165.4|167.5|16900|167.5
1217338200|2008-07-29 13:30:00|169.5|175|163.5|173.9|24700|173.9
1217424600|2008-07-30 13:30:00|176|178.8|170.1|175.5|27600|175.5
1217511000|2008-07-31 13:30:00|172.4|182|168|173.4|36500|173.4
1217597400|2008-08-01 13:30:00|175.9|180|172.1|180|31500|180
1217856600|2008-08-04 13:30:00|180|180|170.5|171.7|31000|171.7
1217943000|2008-08-05 13:30:00|175.6|177.2|163|165.5|53600|165.5
1218029400|2008-08-06 13:30:00|159.1|175|157.1|169.7|39400|169.7
1218115800|2008-08-07 13:30:00|166.9|167.6|160.6|161.2|31000|161.2
1218202200|2008-08-08 13:30:00|163|164.8|159.9|162.9|16400|162.9
1218461400|2008-08-11 13:30:00|162.3|162.5|150.6|155|145600|155
1218547800|2008-08-12 13:30:00|154|161.4|154|158.4|55400|158.4
1218634200|2008-08-13 13:30:00|159.9|161.4|155.7|159.4|28200|159.4
1218720600|2008-08-14 13:30:00|159.5|164.8|158|162|31300|162
1218807000|2008-08-15 13:30:00|164.3|164.3|155.6|156.6|25200|156.6
1219066200|2008-08-18 13:30:00|157.7|159.5|153.3|153.6|20000|153.6
1219152600|2008-08-19 13:30:00|153|153.3|149.8|150.5|21200|150.5
1219239000|2008-08-20 13:30:00|154.9|160|154.8|160|46600|160
1219325400|2008-08-21 13:30:00|160|162|156|160.8|23900|160.8
1219411800|2008-08-22 13:30:00|162|174.5|160.1|173.6|46600|173.6
1219671000|2008-08-25 13:30:00|172|184.8|167.7|184.5|59200|184.5
1219757400|2008-08-26 13:30:00|182|189.4|178.3|180|61300|180
1219843800|2008-08-27 13:30:00|180|184.8|176.5|178.9|32300|178.9
1219930200|2008-08-28 13:30:00|180|180.9|173.3|180.9|54400|180.9
1220016600|2008-08-29 13:30:00|192|199.5|180|187.5|205100|187.5
1220362200|2008-09-02 13:30:00|189.4|191.2|165.6|168|97100|168
1220448600|2008-09-03 13:30:00|165.6|169.8|160.2|160.9|50600|160.9
1220535000|2008-09-04 13:30:00|160.5|162.5|150|150.2|56600|150.2
1220621400|2008-09-05 13:30:00|149.5|153.7|142.2|151.3|41400|151.3
1220880600|2008-09-08 13:30:00|158.5|160|145|147|36500|147
1220967000|2008-09-09 13:30:00|146|149.1|130.3|131.5|51800|131.5
1221053400|2008-09-10 13:30:00|132.4|139|132.4|136.6|56300|136.6
1221139800|2008-09-11 13:30:00|123.5|135.7|121.5|132.6|51800|132.6
1221226200|2008-09-12 13:30:00|129.8|137.5|128.3|134.6|24300|134.6
1221485400|2008-09-15 13:30:00|125|132.7|122.8|131|38800|131
1221571800|2008-09-16 13:30:00|122.2|127|116.5|123.6|73500|123.6
1221658200|2008-09-17 13:30:00|121|121.4|111.9|113.8|52200|113.8
1221744600|2008-09-18 13:30:00|117.3|125.5|114.1|125.5|66600|125.5
1221831000|2008-09-19 13:30:00|153.3|153.3|135.1|145.5|71600|145.5
1222090200|2008-09-22 13:30:00|145.1|146.6|136.4|138.2|30100|138.2
1222176600|2008-09-23 13:30:00|136.6|141.7|130|133.5|18500|133.5
1222263000|2008-09-24 13:30:00|130.5|136.6|128.5|136.6|23800|136.6
1222349400|2008-09-25 13:30:00|135.1|140|132.5|136.7|14900|136.7
1222435800|2008-09-26 13:30:00|129.4|132.5|128.2|131|17600|131
1222695000|2008-09-29 13:30:00|128.3|130|100.5|104|9500|104
1222781400|2008-09-30 13:30:00|105.3|117.4|105.3|115.5|37000|115.5
1222867800|2008-10-01 13:30:00|112.7|119.4|108.4|116.2|21300|116.2
1222954200|2008-10-02 13:30:00|124|124|106.2|112.5|22500|112.5
1223040600|2008-10-03 13:30:00|117.5|119.8|107|109.2|18700|109.2
1223299800|2008-10-06 13:30:00|102.5|108.5|93|108.4|39800|108.4
1223386200|2008-10-07 13:30:00|107|107.5|96.3|98.4|21200|98.4
1223472600|2008-10-08 13:30:00|93.2|104.4|93.2|98.6|32200|98.6
1223559000|2008-10-09 13:30:00|100|104.9|90|91.5|31800|91.5
1223645400|2008-10-10 13:30:00|83.1|91.5|79.8|90.5|45700|90.5
1223904600|2008-10-13 13:30:00|95|107.8|94.7|107.8|11200|107.8
1223991000|2008-10-14 13:30:00|112.9|114|97|101.5|39500|101.5
1224077400|2008-10-15 13:30:00|97.1|99.2|90.5|90.9|32700|90.9
1224163800|2008-10-16 13:30:00|90.2|96|85.8|94.8|20800|94.8
1224250200|2008-10-17 13:30:00|94.9|99.5|85|94.8|29600|94.8
1224509400|2008-10-20 13:30:00|99.8|103.2|96.1|101.9|36300|101.9
1224595800|2008-10-21 13:30:00|97.9|102|95|97.9|29100|97.9
1224682200|2008-10-22 13:30:00|98|98.7|85.7|88.7|24200|88.7
1224768600|2008-10-23 13:30:00|89.7|91.3|80.5|81.6|21800|81.6
1224855000|2008-10-24 13:30:00|78|81.1|75.6|79.5|19100|79.5
1225114200|2008-10-27 13:30:00|77.3|79.3|71.6|71.7|20700|71.7
1225200600|2008-10-28 13:30:00|74.4|79.5|70|78.8|22900|78.8
1225287000|2008-10-29 13:30:00|79.9|85.7|75.7|82.5|24700|82.5
1225373400|2008-10-30 13:30:00|86|88.4|81.6|88|19100|88
1225459800|2008-10-31 13:30:00|86.5|89.8|83.1|89.8|10600|89.8
1225722600|2008-11-03 14:30:00|90|94.9|89.9|92.2|12400|92.2
1225809000|2008-11-04 14:30:00|94.2|104.1|91.1|97.9|28100|97.9
1225895400|2008-11-05 14:30:00|100.3|100.8|92.5|93.4|17200|93.4
1225981800|2008-11-06 14:30:00|95.2|95.2|82|83|16800|83
1226068200|2008-11-07 14:30:00|86.1|88|83.1|85.4|9300|85.4
1226327400|2008-11-10 14:30:00|90.6|93.5|88|89.6|11900|89.6
1226413800|2008-11-11 14:30:00|87.1|90.3|83.1|89.2|9900|89.2
1226500200|2008-11-12 14:30:00|86|88.9|80|80.9|15000|80.9
1226586600|2008-11-13 14:30:00|79.6|83.2|72.4|80.8|28400|80.8
1226673000|2008-11-14 14:30:00|84.9|84.9|77.5|80|12400|80
1226932200|2008-11-17 14:30:00|78.1|79.8|65.8|66.2|28300|66.2
1227018600|2008-11-18 14:30:00|66.2|69.5|60.6|64.2|27000|64.2
1227105000|2008-11-19 14:30:00|64.2|64.2|58.5|59.2|12200|59.2
1227191400|2008-11-20 14:30:00|58.3|59.3|45.4|47.2|37100|47.2
1227277800|2008-11-21 14:30:00|48|52.9|47.5|50.3|35200|50.3
1227537000|2008-11-24 14:30:00|52.1|56.9|50.6|51.8|63200|51.8
1227623400|2008-11-25 14:30:00|45.1|67.4|44.8|63.5|94000|63.5
1227709800|2008-11-26 14:30:00|62|63.6|57.1|62.4|38500|62.4
1227882600|2008-11-28 14:30:00|61|64.1|60|63.5|24900|63.5
1228141800|2008-12-01 14:30:00|61.5|65.5|59.7|63|35200|63
1228228200|2008-12-02 14:30:00|66.2|68.4|62.8|67.3|20800|67.3
1228314600|2008-12-03 14:30:00|64.7|71.7|64.7|71.2|19600|71.2
1228401000|2008-12-04 14:30:00|68.9|74.8|65|69|19800|69
1228487400|2008-12-05 14:30:00|67.5|74.5|65.9|73.5|19400|73.5
1228746600|2008-12-08 14:30:00|77.9|82|74|80.1|28900|80.1
1228833000|2008-12-09 14:30:00|81.2|84.8|80|80.9|30800|80.9
1228919400|2008-12-10 14:30:00|81.1|85|81.1|83.3|13000|83.3
1229005800|2008-12-11 14:30:00|81.5|83.6|77|80|91800|80
1229092200|2008-12-12 14:30:00|75.6|81.7|74.1|80.3|38200|80.3
1229351400|2008-12-15 14:30:00|80|82.5|79.6|80|13100|80
1229437800|2008-12-16 14:30:00|76|82.9|76|82.5|42400|82.5
1229524200|2008-12-17 14:30:00|82.3|86.8|80.1|86.1|14200|86.1
1229610600|2008-12-18 14:30:00|85.9|87|81|82.6|9100|82.6
1229697000|2008-12-19 14:30:00|82.4|84.6|81|82.7|8800|82.7
1229956200|2008-12-22 14:30:00|82.6|84|74.1|76|13500|76
1230042600|2008-12-23 14:30:00|78.9|78.9|74|75.6|12300|75.6
1230129000|2008-12-24 14:30:00|75.3|78.8|73|73.9|7300|73.9
1230301800|2008-12-26 14:30:00|75|77.5|73|73.8|13800|73.8
1230561000|2008-12-29 14:30:00|74.4|74.7|67.9|69.7|10400|69.7
1230647400|2008-12-30 14:30:00|69.5|70.5|68.1|70.5|10600|70.5
1230733800|2008-12-31 14:30:00|70.1|72|67.6|70.3|14100|70.3
1230906600|2009-01-02 14:30:00|70.3|79.3|70.3|77.9|16300|77.9
1231165800|2009-01-05 14:30:00|79|83.4|77.9|81.8|19800|81.8
1231252200|2009-01-06 14:30:00|82|85|80.8|83|14900|83
1231338600|2009-01-07 14:30:00|83|85|79.2|82.5|15000|82.5
1231425000|2009-01-08 14:30:00|81|84.6|78.2|83|5800|83
1231511400|2009-01-09 14:30:00|82.3|84.2|79.9|81.1|8400|81.1
1231770600|2009-01-12 14:30:00|81.3|81.7|78.7|79|8200|79
1231857000|2009-01-13 14:30:00|79|81.4|79|80.8|5900|80.8
1231943400|2009-01-14 14:30:00|78.2|79.7|72.5|74.3|8600|74.3
1232029800|2009-01-15 14:30:00|70.6|74.9|68.8|72.1|11200|72.1
1232116200|2009-01-16 14:30:00|72.8|76.7|72.8|75.4|10200|75.4
1232461800|2009-01-20 14:30:00|76|76|71|72.2|13700|72.2
1232548200|2009-01-21 14:30:00|72.8|76.3|72|76.3|5800|76.3
1232634600|2009-01-22 14:30:00|73.2|73.7|68.8|70.1|8700|70.1
1232721000|2009-01-23 14:30:00|67.8|71|67.8|69.7|5000|69.7
1232980200|2009-01-26 14:30:00|69.4|73.5|69|72|9000|72
1233066600|2009-01-27 14:30:00|72|76.4|72|75|3600|75
1233153000|2009-01-28 14:30:00|75.9|81.7|75.9|81.2|10500|81.2
1233239400|2009-01-29 14:30:00|80.9|81.8|78.9|80.3|4800|80.3
1233325800|2009-01-30 14:30:00|80.5|81.7|79.5|80.5|7800|80.5
1233585000|2009-02-02 14:30:00|80.6|81.5|79.6|81|4700|81
1233671400|2009-02-03 14:30:00|81.4|93|81|91.4|34800|91.4
1233757800|2009-02-04 14:30:00|90.9|103.4|90.9|99|36200|99
1233844200|2009-02-05 14:30:00|97.4|101|95.4|98.9|9400|98.9
1233930600|2009-02-06 14:30:00|100|119.6|99.9|113.7|41800|113.7
1234189800|2009-02-09 14:30:00|113|128.1|107.1|109.5|50600|109.5
1234276200|2009-02-10 14:30:00|111.7|119.4|110|114.4|27600|114.4
1234362600|2009-02-11 14:30:00|113.9|119.5|108.5|113.2|11600|113.2
1234449000|2009-02-12 14:30:00|110.1|110.5|102.6|107.4|13900|107.4
1234535400|2009-02-13 14:30:00|108.7|113.9|107.5|111.7|11900|111.7
1234881000|2009-02-17 14:30:00|108.1|109.8|100.2|103.7|12100|103.7
1234967400|2009-02-18 14:30:00|103.9|103.9|99|99.9|7900|99.9
1235053800|2009-02-19 14:30:00|100.5|102.6|94|94.9|7500|94.9
1235140200|2009-02-20 14:30:00|93.6|93.6|88.7|91.2|9700|91.2
1235399400|2009-02-23 14:30:00|92.5|93.5|85.3|87.6|9700|87.6
1235485800|2009-02-24 14:30:00|87.8|91.7|83.7|90.2|8200|90.2
1235572200|2009-02-25 14:30:00|90.2|92.5|87.4|91.1|8600|91.1
1235658600|2009-02-26 14:30:00|91.3|94.7|85.9|87.4|9700|87.4
1235745000|2009-02-27 14:30:00|85|92.5|82|87.7|7100|87.7
1236004200|2009-03-02 14:30:00|83.7|85|78.8|80.7|10100|80.7
1236090600|2009-03-03 14:30:00|81.5|84|75|76.1|7800|76.1
1236177000|2009-03-04 14:30:00|81.1|92|79.5|89.5|19300|89.5
1236263400|2009-03-05 14:30:00|88|88|79.3|82|16200|82
1236349800|2009-03-06 14:30:00|82.2|84.3|80.5|82|8100|82
1236605400|2009-03-09 13:30:00|81.3|82|76.7|78.5|8900|78.5
1236691800|2009-03-10 13:30:00|81.8|93.8|81.6|86.4|31800|86.4
1236778200|2009-03-11 13:30:00|87.8|91.8|85.5|89.1|15300|89.1
1236864600|2009-03-12 13:30:00|88.8|95|85.1|94.6|22800|94.6
1236951000|2009-03-13 13:30:00|96.4|99.9|87|91.5|20900|91.5
1237210200|2009-03-16 13:30:00|93|93.3|87.5|88.3|13400|88.3
1237296600|2009-03-17 13:30:00|91|95.1|88.6|94.1|9000|94.1
1237383000|2009-03-18 13:30:00|95.3|99.5|93.1|96.8|8700|96.8
1237469400|2009-03-19 13:30:00|99.2|99.6|90.1|92|11800|92
1237555800|2009-03-20 13:30:00|89.9|92.1|86.7|87.9|6900|87.9
1237815000|2009-03-23 13:30:00|94.4|95|91.3|93.2|12200|93.2
1237901400|2009-03-24 13:30:00|92.9|96|89.8|92.9|9300|92.9
1237987800|2009-03-25 13:30:00|95|99.3|90|91.5|16500|91.5
1238074200|2009-03-26 13:30:00|94.4|97.2|93.2|94.3|13800|94.3
1238160600|2009-03-27 13:30:00|93.8|98.9|91.9|95.7|11700|95.7
1238419800|2009-03-30 13:30:00|96.5|96.5|85.9|89.8|16900|89.8
1238506200|2009-03-31 13:30:00|90.5|92.8|86.4|87.6|10400|87.6
1238592600|2009-04-01 13:30:00|87.6|93.2|85|91.7|12100|91.7
1238679000|2009-04-02 13:30:00|94.7|102|93.8|97.5|24400|97.5
1238765400|2009-04-03 13:30:00|96.8|102.5|95|101.5|14600|101.5
1239024600|2009-04-06 13:30:00|101.5|102|97.2|99.9|11500|99.9
1239111000|2009-04-07 13:30:00|96.9|100|93.4|95.9|8600|95.9
1239197400|2009-04-08 13:30:00|98.1|98.7|95.1|97.4|7400|97.4
1239283800|2009-04-09 13:30:00|100|102|99.1|100.7|15000|100.7
1239629400|2009-04-13 13:30:00|100|119.1|97.9|113.4|59500|113.4
1239715800|2009-04-14 13:30:00|117.4|128.4|113|122.5|66200|122.5
1239802200|2009-04-15 13:30:00|127.1|127.4|115.7|120.9|29100|120.9
1239888600|2009-04-16 13:30:00|121.5|130.7|119|127.7|38900|127.7
1239975000|2009-04-17 13:30:00|129.7|132|122.7|124.8|32500|124.8
1240234200|2009-04-20 13:30:00|122.5|122.6|107|109.4|32500|109.4
1240320600|2009-04-21 13:30:00|112.4|120|109.5|118|24500|118
1240407000|2009-04-22 13:30:00|118|122.5|115.3|115.3|16100|115.3
1240493400|2009-04-23 13:30:00|115.1|118.7|112.5|116.9|15000|116.9
1240579800|2009-04-24 13:30:00|118.5|121.5|114|115.1|22600|115.1
1240839000|2009-04-27 13:30:00|114|114.9|108.4|110.6|24400|110.6
1240925400|2009-04-28 13:30:00|110.9|115.6|108.4|111|17900|111
1241011800|2009-04-29 13:30:00|112|119|112|117.9|22100|117.9
1241098200|2009-04-30 13:30:00|119|124.9|115.5|117.3|25900|117.3
1241184600|2009-05-01 13:30:00|116.8|120.9|115|116.3|20800|116.3
1241443800|2009-05-04 13:30:00|119.7|140|119.1|134.2|69900|134.2
1241530200|2009-05-05 13:30:00|129.5|138.3|121.1|133|60600|133
1241616600|2009-05-06 13:30:00|135|136|126.1|131.1|35200|131.1
1241703000|2009-05-07 13:30:00|138.8|139.7|128.3|130.5|35600|130.5
1241789400|2009-05-08 13:30:00|136.9|136.9|128|131.4|16400|131.4
1242048600|2009-05-11 13:30:00|130|130|125.1|127.4|19300|127.4
1242135000|2009-05-12 13:30:00|128.5|131.9|122|125.9|17800|125.9
1242221400|2009-05-13 13:30:00|123|124.4|110.5|112.4|33500|112.4
1242307800|2009-05-14 13:30:00|116.2|118.7|107.5|118.1|25400|118.1
1242394200|2009-05-15 13:30:00|116.5|119.9|113.8|116.2|16400|116.2
1242653400|2009-05-18 13:30:00|120|128.3|117.6|127.2|24300|127.2
1242739800|2009-05-19 13:30:00|128.1|133|125.3|130.4|17200|130.4
1242826200|2009-05-20 13:30:00|130.8|135|123.3|125.7|22600|125.7
1242912600|2009-05-21 13:30:00|122.1|122.6|116|121.9|22500|121.9
1242999000|2009-05-22 13:30:00|120.9|129.1|120.4|125.4|18500|125.4
1243344600|2009-05-26 13:30:00|126.3|136.5|125.3|135.4|41700|135.4
1243431000|2009-05-27 13:30:00|128.7|133|117.6|119.8|52600|119.8
1243517400|2009-05-28 13:30:00|121.4|123.7|117.1|120.2|27700|120.2
1243603800|2009-05-29 13:30:00|122.7|127.5|121|125|19500|125
1243863000|2009-06-01 13:30:00|125.7|131.4|125.7|127.3|18800|127.3
1243949400|2009-06-02 13:30:00|128.7|128.7|122.2|125.3|15200|125.3
1244035800|2009-06-03 13:30:00|122.6|125.8|120.6|122.9|11700|122.9
1244122200|2009-06-04 13:30:00|122.9|126.6|120.1|121.4|17100|121.4
1244208600|2009-06-05 13:30:00|124.7|124.7|120.1|122|8900|122
1244467800|2009-06-08 13:30:00|122.3|122.3|116.1|120|11500|120
1244554200|2009-06-09 13:30:00|120|122.4|118.4|120.5|16400|120.5
1244640600|2009-06-10 13:30:00|122.5|124.6|120|120.7|22600|120.7
1244727000|2009-06-11 13:30:00|123.7|123.9|119.6|119.7|9400|119.7
1244813400|2009-06-12 13:30:00|119.6|119.6|112|113.4|17200|113.4
1245072600|2009-06-15 13:30:00|112|112.9|106.1|109.2|13600|109.2
1245159000|2009-06-16 13:30:00|108.6|110.4|103.5|103.9|12900|103.9
1245245400|2009-06-17 13:30:00|102.5|104.8|99.3|104.2|13800|104.2
1245331800|2009-06-18 13:30:00|102.3|103.5|99.3|100.7|22600|100.7
1245418200|2009-06-19 13:30:00|102|103.5|101.3|102.5|9800|102.5
1245677400|2009-06-22 13:30:00|103.5|103.5|96.1|96.3|20700|96.3
1245763800|2009-06-23 13:30:00|96.3|100.1|96.2|100|10200|100
1245850200|2009-06-24 13:30:00|101.9|102.4|98.6|99.4|11100|99.4
1245936600|2009-06-25 13:30:00|98.6|102.5|98.6|101.9|7600|101.9
1246023000|2009-06-26 13:30:00|102.7|106|102|105.2|10600|105.2
1246282200|2009-06-29 13:30:00|106|108.2|105.4|105.9|7700|105.9
1246368600|2009-06-30 13:30:00|104.9|106.6|101|103.6|9900|103.6
1246455000|2009-07-01 13:30:00|103.6|107.5|102.9|105.6|10900|105.6
1246541400|2009-07-02 13:30:00|103.1|106|101.5|102.4|4800|102.4
1246887000|2009-07-06 13:30:00|100.9|101.8|98|101.3|6800|101.3
1246973400|2009-07-07 13:30:00|100.1|100.1|95.2|95.2|7800|95.2
1247059800|2009-07-08 13:30:00|95.8|95.8|88.9|91.8|14000|91.8
1247146200|2009-07-09 13:30:00|92.3|100.9|92.3|99.9|8600|99.9
1247232600|2009-07-10 13:30:00|100|100.1|92.2|93.9|9100|93.9
1247491800|2009-07-13 13:30:00|94.1|98.9|91.2|98.4|5600|98.4
1247578200|2009-07-14 13:30:00|99.1|99.3|96|97.5|3400|97.5
1247664600|2009-07-15 13:30:00|102.1|108.5|100|108|12400|108
1247751000|2009-07-16 13:30:00|106.8|110.8|105.4|110.8|7600|110.8
1247837400|2009-07-17 13:30:00|111|114.4|109.9|112.6|7700|112.6
1248096600|2009-07-20 13:30:00|113.3|115.4|111.6|114.5|10000|114.5
1248183000|2009-07-21 13:30:00|115|115|111.2|113.6|6800|113.6
1248269400|2009-07-22 13:30:00|111.7|120.7|111.3|119.8|14300|119.8
1248355800|2009-07-23 13:30:00|119.9|127.1|118.1|122.3|15300|122.3
1248442200|2009-07-24 13:30:00|123.5|124.6|118.8|121.8|6500|121.8
1248701400|2009-07-27 13:30:00|121.3|124|120.5|123.5|8300|123.5
1248787800|2009-07-28 13:30:00|120.9|123.7|116.1|121.5|11600|121.5
1248874200|2009-07-29 13:30:00|118.8|121.3|117.5|120|8500|120
1248960600|2009-07-30 13:30:00|121.7|127.7|120.5|123.6|14200|123.6
1249047000|2009-07-31 13:30:00|124.7|127|124|124.3|8100|124.3
1249306200|2009-08-03 13:30:00|124.6|126.7|123.9|125.9|7800|125.9
1249392600|2009-08-04 13:30:00|125.5|127|123.1|126.1|6300|126.1
1249479000|2009-08-05 13:30:00|125.2|126.3|120.9|124.4|8400|124.4
1249565400|2009-08-06 13:30:00|125|126|116.4|119.5|7600|119.5
1249651800|2009-08-07 13:30:00|121.2|121.2|115|116.5|9900|116.5
1249911000|2009-08-10 13:30:00|115.7|134.8|112.5|132.8|61300|132.8
1249997400|2009-08-11 13:30:00|133.8|134.8|122|123.3|20100|123.3
1250083800|2009-08-12 13:30:00|121.9|126.9|120|122.6|11600|122.6
1250170200|2009-08-13 13:30:00|122.4|123.5|120.2|120.2|7700|120.2
1250256600|2009-08-14 13:30:00|120|121.2|116.1|116.9|8300|116.9
1250515800|2009-08-17 13:30:00|115|115|105.5|105.8|21000|105.8
1250602200|2009-08-18 13:30:00|105.7|109.9|105.7|108|13400|108
1250688600|2009-08-19 13:30:00|106.4|109|102.3|105.4|18000|105.4
1250775000|2009-08-20 13:30:00|107.1|109.5|104.7|108|25700|108
1250861400|2009-08-21 13:30:00|105.3|106.9|98.3|102.5|43100|102.5
1251120600|2009-08-24 13:30:00|102.5|104.9|99.6|101.7|17500|101.7
1251207000|2009-08-25 13:30:00|101.6|102|98|100.6|13800|100.6
1251293400|2009-08-26 13:30:00|101|101|99.3|99.8|10100|99.8
1251379800|2009-08-27 13:30:00|101.1|102.2|98|98.7|14000|98.7
1251466200|2009-08-28 13:30:00|101|101|95|96|11600|96
1251725400|2009-08-31 13:30:00|95|95.7|93.5|95.7|11200|95.7
1251811800|2009-09-01 13:30:00|96|97.9|92.5|92.7|14000|92.7
1251898200|2009-09-02 13:30:00|92.9|94.2|90.8|92.2|4500|92.2
1251984600|2009-09-03 13:30:00|92.5|92.8|90.8|92.5|13600|92.5
1252071000|2009-09-04 13:30:00|92.5|95|91.6|93.7|27700|93.7
1252416600|2009-09-08 13:30:00|99.3|99.3|94.5|96.3|24200|96.3
1252503000|2009-09-09 13:30:00|96.9|96.9|93.8|95.3|14000|95.3
1252589400|2009-09-10 13:30:00|95.2|95.2|92.6|94.5|10100|94.5
1252675800|2009-09-11 13:30:00|95.5|95.6|92.5|94.1|11300|94.1
1252935000|2009-09-14 13:30:00|92.5|94.7|92|92.8|6800|92.8
1253021400|2009-09-15 13:30:00|92.5|94.8|92.1|93.6|13300|93.6
1253107800|2009-09-16 13:30:00|95.1|95.5|93.7|94|11100|94
1253194200|2009-09-17 13:30:00|94.6|98|94.5|96.3|16100|96.3
1253280600|2009-09-18 13:30:00|97.4|98.5|94.5|96.6|14400|96.6
1253539800|2009-09-21 13:30:00|96.6|96.6|90.2|92.4|27000|92.4
1253626200|2009-09-22 13:30:00|92.5|94|91|92.1|25400|92.1
1253712600|2009-09-23 13:30:00|93|93.6|90.6|91.5|19700|91.5
1253799000|2009-09-24 13:30:00|92|92|85.1|87.8|28400|87.8
1253885400|2009-09-25 13:30:00|87|87|84.5|86.4|8200|86.4
1254144600|2009-09-28 13:30:00|86.7|89.4|85.7|89.4|6200|89.4
1254231000|2009-09-29 13:30:00|89.6|91.4|87.9|88.9|9100|88.9
1254317400|2009-09-30 13:30:00|89.9|90.4|85.5|90.4|11100|90.4
1254403800|2009-10-01 13:30:00|89.1|90.5|85.3|85.5|21700|85.5
1254490200|2009-10-02 13:30:00|84.5|85.1|81.6|83.6|8900|83.6
1254749400|2009-10-05 13:30:00|83.6|84.9|82|83.3|6500|83.3
1254835800|2009-10-06 13:30:00|83.5|86|83.5|85.4|8600|85.4
1254922200|2009-10-07 13:30:00|86|86|84.1|85.6|7400|85.6
1255008600|2009-10-08 13:30:00|85.7|88.7|85.4|87.7|18500|87.7
1255095000|2009-10-09 13:30:00|88|88.4|87.1|87.7|3800|87.7
1255354200|2009-10-12 13:30:00|88|89.4|86.7|86.8|7900|86.8
1255440600|2009-10-13 13:30:00|86.5|87|83|86.4|8500|86.4
1255527000|2009-10-14 13:30:00|88.5|88.5|85.4|87|6000|87
1255613400|2009-10-15 13:30:00|85.6|87.8|85.1|87.2|5900|87.2
1255699800|2009-10-16 13:30:00|87.5|87.5|85.6|86.4|2300|86.4
1255959000|2009-10-19 13:30:00|86.5|89.5|85.6|89.1|10100|89.1
1256045400|2009-10-20 13:30:00|89.5|92.4|87.2|90.3|15300|90.3
1256131800|2009-10-21 13:30:00|90|95.4|90|92.5|24100|92.5
1256218200|2009-10-22 13:30:00|91.5|91.5|88|90.6|9600|90.6
1256304600|2009-10-23 13:30:00|90.9|90.9|87.5|88.1|6000|88.1
1256563800|2009-10-26 13:30:00|88.9|90.3|85|86.4|7500|86.4
1256650200|2009-10-27 13:30:00|85.6|88.1|84.5|85.6|6500|85.6
1256736600|2009-10-28 13:30:00|84.6|85.2|79.2|79.5|10700|79.5
1256823000|2009-10-29 13:30:00|83.4|88|79.1|84|8700|84
1256909400|2009-10-30 13:30:00|84.8|85|79.5|80.3|6400|80.3
1257172200|2009-11-02 14:30:00|80.3|81.7|79.5|81|9500|81
1257258600|2009-11-03 14:30:00|83|84.6|81.4|83.2|7800|83.2
1257345000|2009-11-04 14:30:00|84|86.5|83|84.9|9100|84.9
1257431400|2009-11-05 14:30:00|85.5|87.6|83.7|87.6|6300|87.6
1257517800|2009-11-06 14:30:00|86.3|86.5|84.8|85.9|2400|85.9
1257777000|2009-11-09 14:30:00|86|87.1|85.1|85.9|4800|85.9
1257863400|2009-11-10 14:30:00|85|88.2|82.4|88.2|12100|88.2
1257949800|2009-11-11 14:30:00|88.9|91.2|86.4|91|10500|91
1258036200|2009-11-12 14:30:00|90.1|90.6|88.2|88.2|3600|88.2
1258122600|2009-11-13 14:30:00|87.7|90.5|86|89.7|5700|89.7
1258381800|2009-11-16 14:30:00|88.9|92|86.4|91.7|5500|91.7
1258468200|2009-11-17 14:30:00|92.7|92.7|89.3|92.3|4400|92.3
1258554600|2009-11-18 14:30:00|92.3|92.3|89|89.3|9500|89.3
1258641000|2009-11-19 14:30:00|87.9|89.4|85.4|89.4|5100|89.4
1258727400|2009-11-20 14:30:00|90.3|90.9|87.3|90|6000|90
1258986600|2009-11-23 14:30:00|92.9|93|90.5|90.9|6300|90.9
1259073000|2009-11-24 14:30:00|91.7|92.9|90.1|91.5|10500|91.5
1259159400|2009-11-25 14:30:00|89.4|90.5|81.1|82.7|29900|82.7
1259332200|2009-11-27 14:30:00|81|86.5|81|84.1|14700|84.1
1259591400|2009-11-30 14:30:00|85.1|85.1|80.5|82.4|7600|82.4
1259677800|2009-12-01 14:30:00|82.7|84.7|81.3|82.4|6600|82.4
1259764200|2009-12-02 14:30:00|82.1|82.3|80.5|81|6600|81
1259850600|2009-12-03 14:30:00|81.1|83.2|80.6|80.9|9800|80.9
1259937000|2009-12-04 14:30:00|81.3|83.2|80.3|80.5|6000|80.5
1260196200|2009-12-07 14:30:00|78|80.3|78|80.1|8200|80.1
1260282600|2009-12-08 14:30:00|79.2|80.2|79|79.1|5800|79.1
1260369000|2009-12-09 14:30:00|79.1|80|79|79.5|4800|79.5
1260455400|2009-12-10 14:30:00|79.6|80.4|79.2|79.8|3800|79.8
1260541800|2009-12-11 14:30:00|81.4|81.4|79.7|79.7|4400|79.7
1260801000|2009-12-14 14:30:00|79.8|80.4|79.5|79.7|4600|79.7
1260887400|2009-12-15 14:30:00|79.4|79.8|78.2|78.6|6800|78.6
1260973800|2009-12-16 14:30:00|78.3|79.6|78.2|79.6|5900|79.6
1261060200|2009-12-17 14:30:00|78|79.3|77|77.2|3400|77.2
1261146600|2009-12-18 14:30:00|77.6|78.7|75.8|78.5|7900|78.5
1261405800|2009-12-21 14:30:00|78.9|79.8|78.6|79.8|5500|79.8
1261492200|2009-12-22 14:30:00|79.8|80|77.8|79.3|4300|79.3
1261578600|2009-12-23 14:30:00|77.9|80|77.9|79.4|4400|79.4
1261665000|2009-12-24 14:30:00|79.3|79.6|79|79.3|2100|79.3
1262010600|2009-12-28 14:30:00|79|79.6|75.4|77.2|9400|77.2
1262097000|2009-12-29 14:30:00|76.5|77.6|74.1|75|15200|75
1262183400|2009-12-30 14:30:00|74.1|75|72.5|72.8|11800|72.8
1262269800|2009-12-31 14:30:00|72.7|73|71.9|73|13700|73
1262615400|2010-01-04 14:30:00|73.5|75.7|73.3|75|5700|75
1262701800|2010-01-05 14:30:00|75.6|78.2|75.6|76.7|7700|76.7
1262788200|2010-01-06 14:30:00|76.2|77.5|75.5|76|6200|76
1262874600|2010-01-07 14:30:00|76|77.2|75.2|76.8|3700|76.8
1262961000|2010-01-08 14:30:00|79.8|81.5|77|81.4|32400|81.4
1263220200|2010-01-11 14:30:00|87.6|91|86.7|90.1|53700|90.1
1263306600|2010-01-12 14:30:00|89.9|90.8|85.3|86.2|21500|86.2
1263393000|2010-01-13 14:30:00|86.8|87.5|83.3|84.9|12300|84.9
1263479400|2010-01-14 14:30:00|86.5|86.5|84.7|86|6000|86
1263565800|2010-01-15 14:30:00|86.4|86.4|83.5|84.6|6200|84.6
1263911400|2010-01-19 14:30:00|84.1|84.7|82.2|83.5|8600|83.5
1263997800|2010-01-20 14:30:00|82.1|83|81.5|82.8|10800|82.8
1264084200|2010-01-21 14:30:00|82.8|83.2|78.5|79.2|8700|79.2
1264170600|2010-01-22 14:30:00|79.2|79.2|77|77.7|7900|77.7
1264429800|2010-01-25 14:30:00|78.3|78.8|75|75.5|5800|75.5
1264516200|2010-01-26 14:30:00|75.5|76.7|75.1|76|6800|76
1264602600|2010-01-27 14:30:00|75.5|76.8|75|76.5|2600|76.5
1264689000|2010-01-28 14:30:00|76.5|79.9|75.5|76.2|6100|76.2
1264775400|2010-01-29 14:30:00|77.7|77.7|74.1|74.2|7700|74.2
1265034600|2010-02-01 14:30:00|74.5|74.9|72.9|74|6800|74
1265121000|2010-02-02 14:30:00|74|75.1|73.3|74.7|7900|74.7
1265207400|2010-02-03 14:30:00|74.7|76|73.2|73.7|6100|73.7
1265293800|2010-02-04 14:30:00|73.5|73.9|70.2|70.2|9200|70.2
1265380200|2010-02-05 14:30:00|70.2|70.4|67.1|68.6|10900|68.6
1265639400|2010-02-08 14:30:00|68.1|72.6|67.7|71.6|8800|71.6
1265725800|2010-02-09 14:30:00|71.9|72.9|70.2|72.2|4200|72.2
1265812200|2010-02-10 14:30:00|72.2|72.9|69.9|71.3|2000|71.3
1265898600|2010-02-11 14:30:00|68.5|72.9|68.2|72.7|2600|72.7
1265985000|2010-02-12 14:30:00|71.6|73|69.8|73|3500|73
1266330600|2010-02-16 14:30:00|73.1|74.4|72.4|74.1|3400|74.1
1266417000|2010-02-17 14:30:00|74.1|74.2|72.4|73.1|1500|73.1
1266503400|2010-02-18 14:30:00|72.9|73.3|71.7|73.3|1600|73.3
1266589800|2010-02-19 14:30:00|72.8|74|71.2|74|2200|74
1266849000|2010-02-22 14:30:00|73.1|73.8|71|71.3|4500|71.3
1266935400|2010-02-23 14:30:00|71|71.5|69.8|70.1|3400|70.1
1267021800|2010-02-24 14:30:00|70|72.3|70|71.2|1700|71.2
1267108200|2010-02-25 14:30:00|69.9|72.5|69.6|71.7|3600|71.7
1267194600|2010-02-26 14:30:00|71.4|71.4|69.9|70.4|2500|70.4
1267453800|2010-03-01 14:30:00|70.4|72.6|70.4|72.5|5400|72.5
1267540200|2010-03-02 14:30:00|72.9|72.9|70.8|71.5|3900|71.5
1267626600|2010-03-03 14:30:00|72.4|72.8|71.2|71.8|2500|71.8
1267713000|2010-03-04 14:30:00|71.6|72.5|71.1|71.8|3200|71.8
1267799400|2010-03-05 14:30:00|72.5|72.5|71.7|72.3|3900|72.3
1268058600|2010-03-08 14:30:00|73|78.5|73|77.9|13700|77.9
1268145000|2010-03-09 14:30:00|77.9|82.4|77.6|81.6|18900|81.6
1268231400|2010-03-10 14:30:00|82|83.6|81|83.1|12300|83.1
1268317800|2010-03-11 14:30:00|83.2|83.2|78|78.6|9800|78.6
1268404200|2010-03-12 14:30:00|79|80.7|79|79.3|9400|79.3
1268659800|2010-03-15 13:30:00|79|79|77|77.9|3500|77.9
1268746200|2010-03-16 13:30:00|79|80.2|76.8|79.7|12300|79.7
1268832600|2010-03-17 13:30:00|78|85.5|77.6|82.2|47000|82.2
1268919000|2010-03-18 13:30:00|82.3|85.3|81.6|81.8|10600|81.8
1269005400|2010-03-19 13:30:00|77.4|80.4|76.1|77.4|11300|77.4
1269264600|2010-03-22 13:30:00|76.7|77.1|75|76.3|5800|76.3
1269351000|2010-03-23 13:30:00|77.1|78|74.6|76|8400|76
1269437400|2010-03-24 13:30:00|75.2|77|75.2|76.5|3000|76.5
1269523800|2010-03-25 13:30:00|76.8|77|74.6|76.1|2600|76.1
1269610200|2010-03-26 13:30:00|74.5|76.5|74.5|75|4000|75
1269869400|2010-03-29 13:30:00|74|76.1|74|75.3|4600|75.3
1269955800|2010-03-30 13:30:00|75.5|75.8|74.8|75.6|1800|75.6
1270042200|2010-03-31 13:30:00|75.1|78.4|75.1|78.4|8200|78.4
1270128600|2010-04-01 13:30:00|79.5|79.5|75.7|76.7|5800|76.7
1270474200|2010-04-05 13:30:00|76.7|77.6|75.2|76.8|2400|76.8
1270560600|2010-04-06 13:30:00|76.4|77.5|75.7|76.9|4400|76.9
1270647000|2010-04-07 13:30:00|76.1|77.1|74.8|75.7|4600|75.7
1270733400|2010-04-08 13:30:00|75.4|77.7|75.4|77|5100|77
1270819800|2010-04-09 13:30:00|77.3|78.3|76.6|76.8|2600|76.8
1271079000|2010-04-12 13:30:00|76.6|76.9|75.3|75.7|2400|75.7
1271165400|2010-04-13 13:30:00|75.1|75.5|74.2|75.5|5500|75.5
1271251800|2010-04-14 13:30:00|75.8|76.4|74.7|75.8|3700|75.8
1271338200|2010-04-15 13:30:00|75.2|76.7|75|76|1700|76
1271424600|2010-04-16 13:30:00|75.7|75.7|73.5|74.9|6200|74.9
1271683800|2010-04-19 13:30:00|75.4|75.8|72|74.5|6300|74.5
1271770200|2010-04-20 13:30:00|74.8|78.9|74.8|77.9|5200|77.9
1271856600|2010-04-21 13:30:00|79|81.9|77.4|80.3|12200|80.3
1271943000|2010-04-22 13:30:00|80.5|80.8|78.4|80|4600|80
1272029400|2010-04-23 13:30:00|80.6|80.8|79.5|79.8|3300|79.8
1272288600|2010-04-26 13:30:00|80|80|77.9|78.5|2300|78.5
1272375000|2010-04-27 13:30:00|77.6|77.9|76.3|76.4|1700|76.4
1272461400|2010-04-28 13:30:00|76.1|76.1|74.8|74.8|2500|74.8
1272547800|2010-04-29 13:30:00|75|76.8|75|76.3|2300|76.3
1272634200|2010-04-30 13:30:00|76.5|76.8|75|75|1000|75
1272893400|2010-05-03 13:30:00|75.1|75.8|74.9|75.5|1700|75.5
1272979800|2010-05-04 13:30:00|74.8|76.7|72.5|72.6|3700|72.6
1273066200|2010-05-05 13:30:00|72.1|72.9|71.2|71.6|3700|71.6
1273152600|2010-05-06 13:30:00|71.4|72|66.5|68.2|11300|68.2
1273239000|2010-05-07 13:30:00|67.7|71.5|66|68.8|6500|68.8
1273498200|2010-05-10 13:30:00|72.5|72.5|70.3|71.1|3000|71.1
1273584600|2010-05-11 13:30:00|70.6|72.5|70.1|70.1|2600|70.1
1273671000|2010-05-12 13:30:00|70.2|70.8|70.1|70.8|1200|70.8
1273757400|2010-05-13 13:30:00|70.8|70.8|69.5|69.8|3700|69.8
1273843800|2010-05-14 13:30:00|69.5|69.6|68.1|69.3|1400|69.3
1274103000|2010-05-17 13:30:00|69|69.9|68|68.8|1300|68.8
1274189400|2010-05-18 13:30:00|69.3|69.7|68|68.3|2000|68.3
1274275800|2010-05-19 13:30:00|67.7|67.7|65|65.2|6500|65.2
1274362200|2010-05-20 13:30:00|64|64.9|62.2|62.5|6000|62.5
1274448600|2010-05-21 13:30:00|62|65|62|63.3|4100|63.3
1274707800|2010-05-24 13:30:00|63.5|71.4|63.5|68|9300|68
1274794200|2010-05-25 13:30:00|65.7|68.2|65|65.7|4900|65.7
1274880600|2010-05-26 13:30:00|65.3|69.2|65.3|65.8|2200|65.8
1274967000|2010-05-27 13:30:00|67.5|71.1|65.4|70.2|7300|70.2
1275053400|2010-05-28 13:30:00|69.5|71.5|67.4|71.3|4400|71.3
1275399000|2010-06-01 13:30:00|69.4|69.4|67.5|67.5|1900|67.5
1275485400|2010-06-02 13:30:00|69.4|69.4|66.9|66.9|1100|66.9
1275571800|2010-06-03 13:30:00|66.7|71.2|66.7|70.8|5600|70.8
1275658200|2010-06-04 13:30:00|76.8|79.8|71.4|72.9|20500|72.9
1275917400|2010-06-07 13:30:00|72.8|74.2|70|70.6|5800|70.6
1276003800|2010-06-08 13:30:00|69.7|71.3|68.2|70|3500|70
1276090200|2010-06-09 13:30:00|69.4|71.7|69.3|71.2|3300|71.2
1276176600|2010-06-10 13:30:00|72.9|73|71.2|73|3000|73
1276263000|2010-06-11 13:30:00|72.4|72.7|69.8|71.5|1600|71.5
1276522200|2010-06-14 13:30:00|71.8|77.5|70.5|74|11600|74
1276608600|2010-06-15 13:30:00|75|75|71.5|72.3|3300|72.3
1276695000|2010-06-16 13:30:00|71.2|72.9|71|72.6|2400|72.6
1276781400|2010-06-17 13:30:00|72.5|72.5|71.1|71.4|700|71.4
1276867800|2010-06-18 13:30:00|71.2|71.9|70.7|71.8|4500|71.8
1277127000|2010-06-21 13:30:00|71.1|74.4|70|70.5|8100|70.5
1277213400|2010-06-22 13:30:00|70|70.8|69.4|69.6|1900|69.6
1277299800|2010-06-23 13:30:00|69.8|70.8|69.7|70.4|3700|70.4
1277386200|2010-06-24 13:30:00|70.1|70.8|70.1|70.6|3700|70.6
1277472600|2010-06-25 13:30:00|70.9|73|69.9|72.1|2000|72.1
1277731800|2010-06-28 13:30:00|72.9|73.6|70.8|70.8|800|70.8
1277818200|2010-06-29 13:30:00|69.8|70.4|67.1|68.7|3300|68.7
1277904600|2010-06-30 13:30:00|68.7|78.9|68.6|71|11900|71
1277991000|2010-07-01 13:30:00|71|73|70.5|71.8|1800|71.8
1278077400|2010-07-02 13:30:00|71.7|72.6|69|70.1|3400|70.1
1278423000|2010-07-06 13:30:00|70.9|72.2|69.5|70.3|1900|70.3
1278509400|2010-07-07 13:30:00|69.6|70.8|69.6|69.8|1600|69.8
1278595800|2010-07-08 13:30:00|70.1|70.9|70.1|70.4|900|70.4
1278682200|2010-07-09 13:30:00|70.3|75.9|70.3|73.8|8500|73.8
1278941400|2010-07-12 13:30:00|73.9|75|73.5|74.3|6400|74.3
1279027800|2010-07-13 13:30:00|75.4|76.3|74.9|76.3|5600|76.3
1279114200|2010-07-14 13:30:00|76.8|78.2|76.5|77.8|10700|77.8
1279200600|2010-07-15 13:30:00|78.3|78.3|77|77.6|2800|77.6
1279287000|2010-07-16 13:30:00|77.5|77.5|75.6|75.6|3600|75.6
1279546200|2010-07-19 13:30:00|75.5|75.5|73|73.8|4600|73.8
1279632600|2010-07-20 13:30:00|74.1|79.8|73.6|79.8|6300|79.8
1279719000|2010-07-21 13:30:00|80|80|78.5|78.5|4000|78.5
1279805400|2010-07-22 13:30:00|79.9|79.9|78.1|78.7|1100|78.7
1279891800|2010-07-23 13:30:00|79|79.4|77.6|78.7|2000|78.7
1280151000|2010-07-26 13:30:00|79|80|78.7|79.8|2200|79.8
1280237400|2010-07-27 13:30:00|79.5|80|76|78.9|1800|78.9
1280323800|2010-07-28 13:30:00|78.4|79.1|78.2|78.9|1000|78.9
1280410200|2010-07-29 13:30:00|79.7|79.7|76.1|78.4|2200|78.4
1280496600|2010-07-30 13:30:00|76.7|79.4|76.7|79.1|1700|79.1
1280755800|2010-08-02 13:30:00|79.9|80|78.8|79.9|2700|79.9
1280842200|2010-08-03 13:30:00|79.6|79.8|77.7|78.6|1400|78.6
1280928600|2010-08-04 13:30:00|78.4|78.7|78.3|78.6|1100|78.6
1281015000|2010-08-05 13:30:00|77.5|78.5|77.5|78|900|78
1281101400|2010-08-06 13:30:00|77.9|79|77.6|79|1200|79
1281360600|2010-08-09 13:30:00|79|80.1|79|79.3|3000|79.3
1281447000|2010-08-10 13:30:00|79.5|82.8|79.5|81.7|15500|81.7
1281533400|2010-08-11 13:30:00|81.8|82.3|80|80|3400|80
1281619800|2010-08-12 13:30:00|79.7|80.3|79.4|80|2100|80
1281706200|2010-08-13 13:30:00|80|80.2|79.3|79.5|3200|79.5
1281965400|2010-08-16 13:30:00|79.9|80|79|80|4300|80
1282051800|2010-08-17 13:30:00|80.5|81.5|80|80.4|2200|80.4
1282138200|2010-08-18 13:30:00|80.8|80.8|80.3|80.5|2600|80.5
1282224600|2010-08-19 13:30:00|80.5|80.6|79.9|80.6|3900|80.6
1282311000|2010-08-20 13:30:00|81.4|81.9|77.4|79.8|9700|79.8
1282570200|2010-08-23 13:30:00|78.3|78.9|73.5|74.7|7400|74.7
1282656600|2010-08-24 13:30:00|73.9|74.2|72.5|73.5|4500|73.5
1282743000|2010-08-25 13:30:00|72.6|74.5|70.8|74.3|4300|74.3
1282829400|2010-08-26 13:30:00|74.5|75|72.1|72.2|2200|72.2
1282915800|2010-08-27 13:30:00|73.1|73.8|71.8|73.5|1600|73.5
1283175000|2010-08-30 13:30:00|73.5|73.8|72.2|72.6|2600|72.6
1283261400|2010-08-31 13:30:00|72.2|72.5|70.5|71.6|3500|71.6
1283347800|2010-09-01 13:30:00|71.6|73.6|71.6|72.7|2400|72.7
1283434200|2010-09-02 13:30:00|72.5|72.8|71.5|72.7|1200|72.7
1283520600|2010-09-03 13:30:00|72.8|72.8|71.2|71.9|1000|71.9
1283866200|2010-09-07 13:30:00|71.9|71.9|71.1|71.3|900|71.3
1283952600|2010-09-08 13:30:00|71.2|72.1|70.1|70.8|1200|70.8
1284039000|2010-09-09 13:30:00|71.2|73.2|70.1|70.1|2200|70.1
1284125400|2010-09-10 13:30:00|70.6|71.4|70.3|70.6|800|70.6
1284384600|2010-09-13 13:30:00|70.3|71.9|70.3|71.7|400|71.7
1284471000|2010-09-14 13:30:00|71.1|71.4|70.5|70.5|800|70.5
1284557400|2010-09-15 13:30:00|70.4|71.5|70|71.5|2700|71.5
1284643800|2010-09-16 13:30:00|71.1|71.3|70.6|71.1|1000|71.1
1284730200|2010-09-17 13:30:00|71.1|71.4|70.1|71|1300|71
1284989400|2010-09-20 13:30:00|71.2|71.6|70.8|71.1|1900|71.1
1285075800|2010-09-21 13:30:00|70.6|71.1|70.6|71|1200|71
1285162200|2010-09-22 13:30:00|71|71.1|70.7|71|2200|71
1285248600|2010-09-23 13:30:00|70.3|71.5|70.3|71|2000|71
1285335000|2010-09-24 13:30:00|71.7|71.7|71|71|2700|71
1285594200|2010-09-27 13:30:00|71.1|71.2|70.9|71|1100|71
1285680600|2010-09-28 13:30:00|70.9|71.3|70.4|71|1700|71
1285767000|2010-09-29 13:30:00|71.1|71.8|70.6|71.2|3500|71.2
1285853400|2010-09-30 13:30:00|70.6|71.3|70.6|71|5200|71
1285939800|2010-10-01 13:30:00|71.5|71.5|71|71.1|1100|71.1
1286199000|2010-10-04 13:30:00|71|71.3|70.8|71.2|5400|71.2
1286285400|2010-10-05 13:30:00|71.4|71.5|70.9|71|7100|71
1286371800|2010-10-06 13:30:00|70.6|71.1|70.6|70.8|7600|70.8
1286458200|2010-10-07 13:30:00|71|71.3|70.6|71.1|3400|71.1
1286544600|2010-10-08 13:30:00|71.5|71.6|71|71.5|3800|71.5
1286803800|2010-10-11 13:30:00|71.9|78.5|71.9|78|12300|78
1286890200|2010-10-12 13:30:00|77.9|80.6|76.3|76.3|8300|76.3
1286976600|2010-10-13 13:30:00|77.2|78.3|75.9|77.9|6100|77.9
1287063000|2010-10-14 13:30:00|78.4|79.6|76.7|78.1|3500|78.1
1287149400|2010-10-15 13:30:00|78.2|79.1|77.6|78.9|4300|78.9
1287408600|2010-10-18 13:30:00|79.3|79.9|78.1|79.8|5300|79.8
1287495000|2010-10-19 13:30:00|79|79.2|76.6|79.2|4700|79.2
1287581400|2010-10-20 13:30:00|80|80|77.6|78.5|2300|78.5
1287667800|2010-10-21 13:30:00|78.5|80.4|77.9|80.2|4000|80.2
1287754200|2010-10-22 13:30:00|79.9|81.3|79|81.2|2700|81.2
1288013400|2010-10-25 13:30:00|80.6|83.7|80.6|82.8|8300|82.8
1288099800|2010-10-26 13:30:00|83.1|83.7|81.9|83.5|2700|83.5
1288186200|2010-10-27 13:30:00|83.5|83.7|82.6|83.6|2300|83.6
1288272600|2010-10-28 13:30:00|83.8|83.8|82.1|83.5|3800|83.5
1288359000|2010-10-29 13:30:00|83.1|84|82.8|82.8|6900|82.8
1288618200|2010-11-01 13:30:00|83.3|84.8|83|84.5|4000|84.5
1288704600|2010-11-02 13:30:00|84|85|82.9|82.9|2600|82.9
1288791000|2010-11-03 13:30:00|83.2|84.2|81.5|82.1|1600|82.1
1288877400|2010-11-04 13:30:00|82.5|85.9|81|85.7|10000|85.7
1288963800|2010-11-05 13:30:00|85.9|85.9|83.7|85.1|3500|85.1
1289226600|2010-11-08 14:30:00|85.3|85.3|83.5|83.9|3200|83.9
1289313000|2010-11-09 14:30:00|84|84.1|83|83.3|1900|83.3
1289399400|2010-11-10 14:30:00|83|84.8|81.6|84.1|3500|84.1
1289485800|2010-11-11 14:30:00|83.8|84.1|82.6|83|900|83
1289572200|2010-11-12 14:30:00|81.1|82.6|81.1|82.6|4400|82.6
1289831400|2010-11-15 14:30:00|83|83|81.9|82.5|4000|82.5
1289917800|2010-11-16 14:30:00|82.6|82.6|80.3|82.5|6800|82.5
1290004200|2010-11-17 14:30:00|82.3|82.4|79.2|81.9|2700|81.9
1290090600|2010-11-18 14:30:00|77.9|81.7|77.9|80.7|1300|80.7
1290177000|2010-11-19 14:30:00|80.3|80.7|78.4|79|1400|79
1290436200|2010-11-22 14:30:00|78.6|78.6|76|76.9|4300|76.9
1290522600|2010-11-23 14:30:00|76.1|76.1|73.2|74.6|3500|74.6
1290609000|2010-11-24 14:30:00|74.9|81.7|73.8|79|5500|79
1290781800|2010-11-26 14:30:00|78|80.8|77.6|80|1900|80
1291041000|2010-11-29 14:30:00|79.1|80.8|78.6|79.4|2900|79.4
1291127400|2010-11-30 14:30:00|79.8|80.3|73.7|75.4|3900|75.4
1291213800|2010-12-01 14:30:00|77.1|77.7|74.5|75|2500|75
1291300200|2010-12-02 14:30:00|74.7|74.8|71.7|73.8|5000|73.8
1291386600|2010-12-03 14:30:00|73.7|73.7|72.1|73.4|2200|73.4
1291645800|2010-12-06 14:30:00|73.4|73.5|69.9|71.4|11100|71.4
1291732200|2010-12-07 14:30:00|71.4|73.9|70.4|71.3|4200|71.3
1291818600|2010-12-08 14:30:00|71.8|72|70.2|71.2|2000|71.2
1291905000|2010-12-09 14:30:00|71.2|72.6|70.7|71.4|1600|71.4
1291991400|2010-12-10 14:30:00|71.1|72.1|70.8|71.6|2400|71.6
1292250600|2010-12-13 14:30:00|71.8|73.5|71.5|71.5|4200|71.5
1292337000|2010-12-14 14:30:00|71.5|72.1|70.8|71.6|1500|71.6
1292423400|2010-12-15 14:30:00|71|71.7|70.8|71.6|1500|71.6
1292509800|2010-12-16 14:30:00|70.9|71.6|70.8|71.4|2500|71.4
1292596200|2010-12-17 14:30:00|71.6|71.6|68.5|70.2|9600|70.2
1292855400|2010-12-20 14:30:00|70|70|68|68.7|3800|68.7
1292941800|2010-12-21 14:30:00|68.5|69.4|68.1|68.4|1900|68.4
1293028200|2010-12-22 14:30:00|68.4|68.5|66.6|67.9|3800|67.9
1293114600|2010-12-23 14:30:00|68.1|68.1|66.2|66.4|3600|66.4
1293460200|2010-12-27 14:30:00|66.6|67|66.2|66.9|1900|66.9
1293546600|2010-12-28 14:30:00|66.7|66.7|66|66.3|1900|66.3
1293633000|2010-12-29 14:30:00|66.2|66.5|65.9|66.4|2100|66.4
1293719400|2010-12-30 14:30:00|66.7|66.8|66|66|3100|66
1293805800|2010-12-31 14:30:00|66.6|67.3|65.3|65.3|6900|65.3
1294065000|2011-01-03 14:30:00|67|67|65.7|65.8|2200|65.8
1294151400|2011-01-04 14:30:00|66.5|66.7|65.8|66.2|1600|66.2
1294237800|2011-01-05 14:30:00|65.6|67.6|65.5|67.1|2300|67.1
1294324200|2011-01-06 14:30:00|67.5|72.5|67.5|70.6|8800|70.6
1294410600|2011-01-07 14:30:00|71.2|72.7|68.6|70|4900|70
1294669800|2011-01-10 14:30:00|70.1|70.9|68|69|5000|69
1294756200|2011-01-11 14:30:00|69.7|70.3|67.8|68|4200|68
1294842600|2011-01-12 14:30:00|67.6|68|65.3|65.3|11200|65.3
1294929000|2011-01-13 14:30:00|65|65.2|62.1|62.3|20800|62.3
1295015400|2011-01-14 14:30:00|62|63|62|62.8|9500|62.8
1295361000|2011-01-18 14:30:00|62.4|66.4|62.4|63|9400|63
1295447400|2011-01-19 14:30:00|63|63.6|62|62.1|5900|62.1
1295533800|2011-01-20 14:30:00|61.8|62|60.3|60.8|7100|60.8
1295620200|2011-01-21 14:30:00|60.6|61.3|60.1|60.4|7400|60.4
1295879400|2011-01-24 14:30:00|60.4|60.4|58.9|59|9400|59
1295965800|2011-01-25 14:30:00|58.9|59.2|58|58.9|4200|58.9
1296052200|2011-01-26 14:30:00|59|59.6|58.5|58.9|2900|58.9
1296138600|2011-01-27 14:30:00|59.2|59.3|58.1|58.9|2200|58.9
1296225000|2011-01-28 14:30:00|59.1|59.1|56.8|57.1|7900|57.1
1296484200|2011-01-31 14:30:00|57|57.2|56.5|56.9|4500|56.9
1296570600|2011-02-01 14:30:00|56.7|57.5|56.7|57|6600|57
1296657000|2011-02-02 14:30:00|56.8|58.2|56.8|58.1|3600|58.1
1296743400|2011-02-03 14:30:00|57.8|59|57.8|58.3|5600|58.3
1296829800|2011-02-04 14:30:00|58.5|58.6|57.6|57.9|2500|57.9
1297089000|2011-02-07 14:30:00|58.1|58.8|57.8|58|4500|58
1297175400|2011-02-08 14:30:00|59.4|59.4|57.8|57.8|5400|57.8
1297261800|2011-02-09 14:30:00|57.5|57.8|57.1|57.2|2600|57.2
1297348200|2011-02-10 14:30:00|56.8|58|56.3|56.6|10300|56.6
1297434600|2011-02-11 14:30:00|56.6|57.2|56|56.5|5300|56.5
1297693800|2011-02-14 14:30:00|56.1|56.7|54|55|8100|55
1297780200|2011-02-15 14:30:00|54.5|55.9|54.5|55.1|9800|55.1
1297866600|2011-02-16 14:30:00|55.3|55.5|54.1|54.8|6300|54.8
1297953000|2011-02-17 14:30:00|54.8|55|54.8|55|4600|55
1298039400|2011-02-18 14:30:00|54.9|54.9|53.5|53.5|8300|53.5
1298385000|2011-02-22 14:30:00|53.1|53.1|51.9|52|5100|52
1298471400|2011-02-23 14:30:00|51.8|52|50.7|51|13700|51
1298557800|2011-02-24 14:30:00|50.9|55|50.9|53.9|27000|53.9
1298644200|2011-02-25 14:30:00|54.7|57.2|54.6|56|36200|56
1298903400|2011-02-28 14:30:00|56|57.2|54.5|54.6|16800|54.6
1298989800|2011-03-01 14:30:00|54.1|55|53|53.5|8600|53.5
1299076200|2011-03-02 14:30:00|53.5|54|53|53|4300|53
1299162600|2011-03-03 14:30:00|53.5|53.7|52.3|52.4|4700|52.4
1299249000|2011-03-04 14:30:00|52.5|52.7|52|52.3|3200|52.3
1299508200|2011-03-07 14:30:00|52|52.6|51|51.1|3900|51.1
1299594600|2011-03-08 14:30:00|51.1|51.8|51|51.4|4000|51.4
1299681000|2011-03-09 14:30:00|51.5|53.2|51.5|52.8|9600|52.8
1299767400|2011-03-10 14:30:00|52.2|52.3|51|51.1|5300|51.1
1299853800|2011-03-11 14:30:00|51|51.4|50.7|51|2300|51
1300109400|2011-03-14 13:30:00|50.8|51.5|49.4|50|7800|50
1300195800|2011-03-15 13:30:00|48.4|49.5|47|47.1|10600|47.1
1300282200|2011-03-16 13:30:00|47.1|47.4|46.6|47|8500|47
1300368600|2011-03-17 13:30:00|46.1|47|44.8|46.9|15900|46.9
1300455000|2011-03-18 13:30:00|46.9|48.1|46|47.5|8200|47.5
1300714200|2011-03-21 13:30:00|47.5|48.3|46.4|46.6|7900|46.6
1300800600|2011-03-22 13:30:00|46.6|47|46.3|46.3|7000|46.3
1300887000|2011-03-23 13:30:00|46.8|47.4|46.5|47.1|5600|47.1
1300973400|2011-03-24 13:30:00|47.5|50|47.5|49|33000|49
1301059800|2011-03-25 13:30:00|45.8|47.2|43.6|45.6|21800|45.6
1301319000|2011-03-28 13:30:00|45.9|45.9|44|44.3|6800|44.3
1301405400|2011-03-29 13:30:00|44.7|44.7|43.5|43.7|9300|43.7
1301491800|2011-03-30 13:30:00|43.9|44|43.7|43.7|10000|43.7
1301578200|2011-03-31 13:30:00|43.7|45.5|43.2|45.5|15000|45.5
1301664600|2011-04-01 13:30:00|45.5|45.5|42.2|43.7|10900|43.7
1301923800|2011-04-04 13:30:00|43.5|44.8|43.3|43.9|3700|43.9
1302010200|2011-04-05 13:30:00|43.7|43.9|43|43|2700|43
1302096600|2011-04-06 13:30:00|43|44.4|43|44.2|3000|44.2
1302183000|2011-04-07 13:30:00|44|44.6|43.5|44.4|3900|44.4
1302269400|2011-04-08 13:30:00|43.9|44.8|43.9|44.6|5800|44.6
1302528600|2011-04-11 13:30:00|44.6|52.3|44.6|50.6|29100|50.6
1302615000|2011-04-12 13:30:00|50.2|50.2|47.9|48.2|6000|48.2
1302701400|2011-04-13 13:30:00|48.6|48.6|45.2|45.5|9700|45.5
1302787800|2011-04-14 13:30:00|45.5|50.5|45.5|49.8|22500|49.8
1302874200|2011-04-15 13:30:00|50|50|47.8|48.2|10000|48.2
1303133400|2011-04-18 13:30:00|48.2|50.9|46.7|49.4|8400|49.4
1303219800|2011-04-19 13:30:00|49.8|54.2|47.9|52.7|24000|52.7
1303306200|2011-04-20 13:30:00|53.5|55.4|50.5|50.7|18800|50.7
1303392600|2011-04-21 13:30:00|51.2|55.5|50.5|54.1|32100|54.1
1303738200|2011-04-25 13:30:00|54.4|63.9|54.2|60.5|157000|60.5
1303824600|2011-04-26 13:30:00|60.1|61.7|57.7|58.8|46500|58.8
1303911000|2011-04-27 13:30:00|58.8|59.1|56|57.4|21100|57.4
1303997400|2011-04-28 13:30:00|57.1|59|56.2|57.2|15000|57.2
1304083800|2011-04-29 13:30:00|57.4|60|56|56|21000|56
1304343000|2011-05-02 13:30:00|56.3|57.1|54.5|55.2|13700|55.2
1304429400|2011-05-03 13:30:00|54.5|55.2|51.6|52.5|16200|52.5
1304515800|2011-05-04 13:30:00|52.5|52.8|50|51.8|11500|51.8
1304602200|2011-05-05 13:30:00|51.7|52.8|50.8|51.8|6600|51.8
1304688600|2011-05-06 13:30:00|51.9|53|50.9|51.5|8700|51.5
1304947800|2011-05-09 13:30:00|51.5|52.5|51.2|52.2|3700|52.2
1305034200|2011-05-10 13:30:00|52.3|52.7|50.8|51.8|10700|51.8
1305120600|2011-05-11 13:30:00|51.5|52.6|50.4|50.5|8100|50.5
1305207000|2011-05-12 13:30:00|50.3|50.6|49.8|50.1|9000|50.1
1305293400|2011-05-13 13:30:00|49.9|50.5|49.4|50.5|3300|50.5
1305552600|2011-05-16 13:30:00|50.5|51.6|47.9|48.1|9400|48.1
1305639000|2011-05-17 13:30:00|47.8|48.8|47.5|48|5800|48
1305725400|2011-05-18 13:30:00|47.5|49.5|47.5|49.1|6800|49.1
1305811800|2011-05-19 13:30:00|48.9|49.4|48.6|49.1|5100|49.1
1305898200|2011-05-20 13:30:00|49.2|49.2|48.6|48.9|3000|48.9
1306157400|2011-05-23 13:30:00|48.7|48.7|46.6|47.5|7500|47.5
1306243800|2011-05-24 13:30:00|47.5|47.9|47|47.7|2600|47.7
1306330200|2011-05-25 13:30:00|47.9|47.9|46.6|47.1|5500|47.1
1306416600|2011-05-26 13:30:00|47.1|48|46.6|47.2|3700|47.2
1306503000|2011-05-27 13:30:00|47.4|47.6|46.7|47.4|3200|47.4
1306848600|2011-05-31 13:30:00|47.5|48.1|47|47.6|3200|47.6
1306935000|2011-06-01 13:30:00|47.5|47.6|46.4|46.6|5900|46.6
1307021400|2011-06-02 13:30:00|46.6|46.6|45.4|45.9|7000|45.9
1307107800|2011-06-03 13:30:00|45.7|45.7|44.8|44.9|3500|44.9
1307367000|2011-06-06 13:30:00|44.8|44.8|41.1|41.9|8700|41.9
1307453400|2011-06-07 13:30:00|40.9|41.8|39.6|41.5|8400|41.5
1307539800|2011-06-08 13:30:00|41|41|38.7|38.9|8400|38.9
1307626200|2011-06-09 13:30:00|38.2|38.5|36.5|38.5|17800|38.5
1307712600|2011-06-10 13:30:00|38.4|40.2|38.3|39|6400|39
1307971800|2011-06-13 13:30:00|39.2|40|38.7|39.8|8100|39.8
1308058200|2011-06-14 13:30:00|40|42.7|39.5|41.4|11200|41.4
1308144600|2011-06-15 13:30:00|41.4|42.9|40.9|41.2|9500|41.2
1308231000|2011-06-16 13:30:00|41|41.1|38.7|39.6|8900|39.6
1308317400|2011-06-17 13:30:00|37.4|37.6|30.2|30.2|48900|30.2
1308576600|2011-06-20 13:30:00|30|33.5|27.5|31.9|32900|31.9
1308663000|2011-06-21 13:30:00|31.9|34.3|31.9|33.8|11000|33.8
1308749400|2011-06-22 13:30:00|34.1|34.1|32.4|32.9|5000|32.9
1308835800|2011-06-23 13:30:00|32.5|32.6|31.9|32.4|6900|32.4
1308922200|2011-06-24 13:30:00|32.8|33.1|32.3|32.4|3100|32.4
1309181400|2011-06-27 13:30:00|32.7|33|32.1|32.2|1000|32.2
1309267800|2011-06-28 13:30:00|32.5|33.8|32.4|33.3|5800|33.3
1309354200|2011-06-29 13:30:00|33.9|35.8|32.8|33.3|17500|33.3
1309440600|2011-06-30 13:30:00|34.9|36|33.5|35.9|16900|35.9
1309527000|2011-07-01 13:30:00|35.6|36.2|34.1|34.3|12000|34.3
1309872600|2011-07-05 13:30:00|34.5|34.7|33|33|4300|33
1309959000|2011-07-06 13:30:00|34.4|35.6|33.1|34.5|5200|34.5
1310045400|2011-07-07 13:30:00|34.5|36.5|34.5|35.8|7800|35.8
1310131800|2011-07-08 13:30:00|33.9|35|33.6|34.5|8700|34.5
1310391000|2011-07-11 13:30:00|33.3|34.4|32.1|33.3|4400|33.3
1310477400|2011-07-12 13:30:00|31|32.2|30.8|31.6|8500|31.6
1310563800|2011-07-13 13:30:00|31.6|34.7|31.6|33.7|10900|33.7
1310650200|2011-07-14 13:30:00|34|35.3|34|35|19300|35
1310736600|2011-07-15 13:30:00|35|35.7|34.7|34.9|5600|34.9
1310995800|2011-07-18 13:30:00|34.9|34.9|33|34.1|6100|34.1
1311082200|2011-07-19 13:30:00|33.6|34.2|33.6|33.8|2500|33.8
1311168600|2011-07-20 13:30:00|34|34.4|33.6|33.9|2100|33.9
1311255000|2011-07-21 13:30:00|33.5|33.8|33.1|33.3|4400|33.3
1311341400|2011-07-22 13:30:00|33.5|33.8|33|33.4|8500|33.4
1311600600|2011-07-25 13:30:00|33.5|33.7|33.3|33.5|5900|33.5
1311687000|2011-07-26 13:30:00|33|33.5|32.7|33.4|3600|33.4
1311773400|2011-07-27 13:30:00|33|33|31.5|31.7|5600|31.7
1311859800|2011-07-28 13:30:00|31.7|32.5|31.5|31.9|6500|31.9
1311946200|2011-07-29 13:30:00|31.5|32.2|31.5|32|1600|32
1312205400|2011-08-01 13:30:00|32.3|33.2|31.8|31.9|1000|31.9
1312291800|2011-08-02 13:30:00|31.9|31.9|30.5|30.8|1900|30.8
1312378200|2011-08-03 13:30:00|30.6|30.6|30|30.2|3000|30.2
1312464600|2011-08-04 13:30:00|30.4|30.4|28.8|29.1|3400|29.1
1312551000|2011-08-05 13:30:00|29.1|29.3|26.8|27.1|10800|27.1
1312810200|2011-08-08 13:30:00|24.8|26|23.5|24|18300|24
1312896600|2011-08-09 13:30:00|24.3|26.8|24.3|26.2|9200|26.2
1312983000|2011-08-10 13:30:00|25.6|28.1|24.4|27.9|8300|27.9
1313069400|2011-08-11 13:30:00|27.6|31.1|27.6|30.3|7000|30.3
1313155800|2011-08-12 13:30:00|30.3|30.8|30|30.4|3600|30.4
1313415000|2011-08-15 13:30:00|30|31.1|30|30.6|2400|30.6
1313501400|2011-08-16 13:30:00|30|30.5|29.6|29.9|2300|29.9
1313587800|2011-08-17 13:30:00|29.5|30.2|28.4|28.4|2000|28.4
1313674200|2011-08-18 13:30:00|27.9|28.5|26.4|27.8|6300|27.8
1313760600|2011-08-19 13:30:00|27.6|29.6|27.6|28.9|900|28.9
1314019800|2011-08-22 13:30:00|29.6|29.6|27.8|27.8|4100|27.8
1314106200|2011-08-23 13:30:00|27.9|29.3|27.8|29|2100|29
1314192600|2011-08-24 13:30:00|29.2|29.3|27.9|28.1|1700|28.1
1314279000|2011-08-25 13:30:00|28.5|28.7|26.8|26.9|1600|26.9
1314365400|2011-08-26 13:30:00|26.6|27.3|25|26.6|3500|26.6
1314624600|2011-08-29 13:30:00|27.4|28.5|27.2|28.5|2600|28.5
1314711000|2011-08-30 13:30:00|28|28.5|27.6|28.2|3500|28.2
1314797400|2011-08-31 13:30:00|29.5|29.5|27.5|27.8|4400|27.8
1314883800|2011-09-01 13:30:00|27.8|27.9|27.2|27.7|800|27.7
1314970200|2011-09-02 13:30:00|27.2|27.8|26.6|26.7|900|26.7
1315315800|2011-09-06 13:30:00|25.9|27.2|25.3|26.5|4200|26.5
1315402200|2011-09-07 13:30:00|26.9|27.6|26.4|27.2|1800|27.2
1315488600|2011-09-08 13:30:00|27.5|27.5|26.3|26.4|600|26.4
1315575000|2011-09-09 13:30:00|26.6|26.6|25.3|25.3|1700|25.3
1315834200|2011-09-12 13:30:00|25.2|26|25.2|25.7|800|25.7
1315920600|2011-09-13 13:30:00|26|28.2|25.2|25.9|1300|25.9
1316007000|2011-09-14 13:30:00|25.5|26.2|25.5|25.6|1400|25.6
1316093400|2011-09-15 13:30:00|25.8|26.3|25|26|1100|26
1316179800|2011-09-16 13:30:00|25.6|28.1|24|27.9|5700|27.9
1316439000|2011-09-19 13:30:00|27.4|27.4|26|26.8|2300|26.8
1316525400|2011-09-20 13:30:00|26.6|26.6|25|25.7|1300|25.7
1316611800|2011-09-21 13:30:00|25.5|25.5|25|25|900|25
1316698200|2011-09-22 13:30:00|24.2|24.5|23.1|24.5|3800|24.5
1316784600|2011-09-23 13:30:00|24.4|26|24.4|24.8|3100|24.8
1317043800|2011-09-26 13:30:00|24.9|24.9|22.1|23.1|2700|23.1
1317130200|2011-09-27 13:30:00|22.5|22.5|20.2|21.7|6900|21.7
1317216600|2011-09-28 13:30:00|22|22.2|21.6|21.6|1000|21.6
1317303000|2011-09-29 13:30:00|22|22|20.2|21|3300|21
1317389400|2011-09-30 13:30:00|20.5|20.6|19|19.8|8300|19.8
1317648600|2011-10-03 13:30:00|19.2|19.2|17.5|18.1|5600|18.1
1317735000|2011-10-04 13:30:00|18.2|18.3|17.1|17.5|6600|17.5
1317821400|2011-10-05 13:30:00|17.6|18.5|17.5|18.1|2100|18.1
1317907800|2011-10-06 13:30:00|18.2|19.5|17.3|17.7|6900|17.7
1317994200|2011-10-07 13:30:00|18|19.5|17.6|17.8|1800|17.8
1318253400|2011-10-10 13:30:00|18|18.9|17|17|2900|17
1318339800|2011-10-11 13:30:00|17.1|19.2|17.1|18.5|2300|18.5
1318426200|2011-10-12 13:30:00|18.6|21.1|18|19.5|10600|19.5
1318512600|2011-10-13 13:30:00|18.8|19.9|18.6|19.4|1800|19.4
1318599000|2011-10-14 13:30:00|19.7|19.9|17.5|17.5|7500|17.5
1318858200|2011-10-17 13:30:00|17.7|18|17.3|17.5|2600|17.5
1318944600|2011-10-18 13:30:00|17.4|19.8|17.4|17.9|2500|17.9
1319031000|2011-10-19 13:30:00|18|18.3|17.4|17.5|2100|17.5
1319117400|2011-10-20 13:30:00|17.5|18.2|17.1|17.5|3300|17.5
1319203800|2011-10-21 13:30:00|17.5|18|17|17.3|5700|17.3
1319463000|2011-10-24 13:30:00|17|22.3|17|21.5|35900|21.5
1319549400|2011-10-25 13:30:00|21|21|19.1|19.6|6400|19.6
1319635800|2011-10-26 13:30:00|19.8|21.5|19.1|19.1|2200|19.1
1319722200|2011-10-27 13:30:00|20|20.5|19.5|20.5|6300|20.5
1319808600|2011-10-28 13:30:00|20|20.6|20|20.5|6400|20.5
1320067800|2011-10-31 13:30:00|20|20.5|19.8|20.5|3700|20.5
1320154200|2011-11-01 13:30:00|19.7|20|19|19.5|2600|19.5
1320240600|2011-11-02 13:30:00|20.1|20.1|19.2|19.3|4200|19.3
1320327000|2011-11-03 13:30:00|19.5|21.4|19.4|21.3|10700|21.3
1320413400|2011-11-04 13:30:00|20.9|21.3|19.8|20.1|2700|20.1
1320676200|2011-11-07 14:30:00|20.1|20.1|19.5|19.6|1200|19.6
1320762600|2011-11-08 14:30:00|19.7|20.3|19.6|20|800|20
1320849000|2011-11-09 14:30:00|19.8|19.9|19.3|19.6|2000|19.6
1320935400|2011-11-10 14:30:00|19.2|19.9|18.8|19|1800|19
1321021800|2011-11-11 14:30:00|19|19.6|18.5|18.8|2400|18.8
1321281000|2011-11-14 14:30:00|19|19|18.3|18.4|2200|18.4
1321367400|2011-11-15 14:30:00|18.5|18.6|17.9|18.3|7500|18.3
1321453800|2011-11-16 14:30:00|17.8|20.9|17.6|20|60700|20
1321540200|2011-11-17 14:30:00|20.1|20.3|19.1|19.4|4400|19.4
1321626600|2011-11-18 14:30:00|19.3|19.8|19.1|19.5|2500|19.5
1321885800|2011-11-21 14:30:00|19.8|20|19.1|19.2|5900|19.2
1321972200|2011-11-22 14:30:00|19.9|19.9|19.3|19.9|2900|19.9
1322058600|2011-11-23 14:30:00|19.4|19.4|17.5|18.3|4100|18.3
1322231400|2011-11-25 14:30:00|17.9|18.8|17.2|17.7|3000|17.7
1322490600|2011-11-28 14:30:00|17.6|18.8|17.5|18.1|8400|18.1
1322577000|2011-11-29 14:30:00|18.2|19.7|18.2|19.5|6300|19.5
1322663400|2011-11-30 14:30:00|19.3|20.2|19.1|19.8|8900|19.8
1322749800|2011-12-01 14:30:00|19.3|20|18.5|19.4|7000|19.4
1322836200|2011-12-02 14:30:00|20|20.3|19.6|20|4000|20
1323095400|2011-12-05 14:30:00|20|20.3|18.5|19.6|3500|19.6
1323181800|2011-12-06 14:30:00|18.8|19|18.2|18.3|6600|18.3
1323268200|2011-12-07 14:30:00|18.5|18.8|18.3|18.6|1000|18.6
1323354600|2011-12-08 14:30:00|18.4|18.8|18|18.8|1500|18.8
1323441000|2011-12-09 14:30:00|18.2|19|18|18.3|4400|18.3
1323700200|2011-12-12 14:30:00|18|18.8|17.8|18.8|3200|18.8
1323786600|2011-12-13 14:30:00|18.5|18.9|17.8|18|9400|18
1323873000|2011-12-14 14:30:00|18.3|18.4|17|17|7800|17
1323959400|2011-12-15 14:30:00|17|19.1|17|17.2|8700|17.2
1324045800|2011-12-16 14:30:00|17.5|17.6|17.3|17.4|5400|17.4
1324305000|2011-12-19 14:30:00|17.5|17.6|17|17|3900|17
1324391400|2011-12-20 14:30:00|17|17.4|17|17|4400|17
1324477800|2011-12-21 14:30:00|17.2|17.5|17.2|17.5|800|17.5
1324564200|2011-12-22 14:30:00|17.2|17.5|17|17.1|4500|17.1
1324650600|2011-12-23 14:30:00|17.1|17.2|16.2|16.8|6700|16.8
1324996200|2011-12-27 14:30:00|16.5|16.9|16.1|16.4|7700|16.4
1325082600|2011-12-28 14:30:00|16|16.2|15.1|15.1|11100|15.1
1325169000|2011-12-29 14:30:00|15.1|15.1|14.5|14.9|11700|14.9
1325255400|2011-12-30 14:30:00|14.5|17|14.3|16.2|26400|16.2
1325601000|2012-01-03 14:30:00|15.6|16.9|15.6|16.9|4300|16.9
1325687400|2012-01-04 14:30:00|16.5|17|16.5|16.9|700|16.9
1325773800|2012-01-05 14:30:00|17|17|16.4|16.5|4400|16.5
1325860200|2012-01-06 14:30:00|16.3|16.5|15.9|16.4|2800|16.4
1326119400|2012-01-09 14:30:00|16|17.4|16|17|11400|17
1326205800|2012-01-10 14:30:00|17|18.5|16.8|18.5|28200|18.5
1326292200|2012-01-11 14:30:00|18.3|20.3|18|20|37300|20
1326378600|2012-01-12 14:30:00|20.3|20.5|19.1|19.6|10100|19.6
1326465000|2012-01-13 14:30:00|19.2|19.2|17.8|18.2|3900|18.2
1326810600|2012-01-17 14:30:00|18.7|19.4|18.6|19.3|11400|19.3
1326897000|2012-01-18 14:30:00|19.2|19.6|18.7|18.8|4500|18.8
1326983400|2012-01-19 14:30:00|19|20.5|19|20|19100|20
1327069800|2012-01-20 14:30:00|19.8|20.9|19.4|20|11200|20
1327329000|2012-01-23 14:30:00|20.4|22.4|19.8|21.9|18100|21.9
1327415400|2012-01-24 14:30:00|21.6|22.5|21.1|22|5900|22
1327501800|2012-01-25 14:30:00|22|22.2|20.8|21.6|13100|21.6
1327588200|2012-01-26 14:30:00|21.4|21.4|20.6|21|6600|21
1327674600|2012-01-27 14:30:00|20.9|23|20.9|23|7400|23
1327933800|2012-01-30 14:30:00|23|23.3|21.5|21.7|4000|21.7
1328020200|2012-01-31 14:30:00|21.4|22.1|20.8|21.7|3600|21.7
1328106600|2012-02-01 14:30:00|21.5|22.5|21.2|22.5|3400|22.5
1328193000|2012-02-02 14:30:00|22.8|24.4|22.8|23.7|3100|23.7
1328279400|2012-02-03 14:30:00|24|24|21.8|22.4|7500|22.4
1328538600|2012-02-06 14:30:00|22|22|17.9|20.2|16800|20.2
1328625000|2012-02-07 14:30:00|21.3|21.5|20.2|21.5|9400|21.5
1328711400|2012-02-08 14:30:00|21.5|22.3|20.6|21|13900|21
1328797800|2012-02-09 14:30:00|21.1|21.5|20.9|21.4|4200|21.4
1328884200|2012-02-10 14:30:00|21|21.9|21|21.5|2600|21.5
1329143400|2012-02-13 14:30:00|21.4|21.7|21.2|21.7|2400|21.7
1329229800|2012-02-14 14:30:00|21.4|21.8|21.2|21.3|2400|21.3
1329316200|2012-02-15 14:30:00|21.6|22.2|21.4|21.4|1500|21.4
1329402600|2012-02-16 14:30:00|21.2|21.5|21.2|21.5|900|21.5
1329489000|2012-02-17 14:30:00|21.3|21.4|20.7|20.7|2000|20.7
1329834600|2012-02-21 14:30:00|20.8|21.6|20.8|21.5|2500|21.5
1329921000|2012-02-22 14:30:00|21.6|21.8|21.5|21.5|800|21.5
1330007400|2012-02-23 14:30:00|21.3|24.1|21.3|24|11800|24
1330093800|2012-02-24 14:30:00|24.4|25.1|23.6|24|4000|24
1330353000|2012-02-27 14:30:00|24.2|27.2|24.1|27.2|23600|27.2
1330439400|2012-02-28 14:30:00|26.9|28.8|26.9|28.5|20800|28.5
1330525800|2012-02-29 14:30:00|28.4|28.8|26.6|28.7|10100|28.7
1330612200|2012-03-01 14:30:00|29|29.1|27.5|27.6|5500|27.6
1330698600|2012-03-02 14:30:00|27.5|27.5|26.2|26.4|9800|26.4
1330957800|2012-03-05 14:30:00|26.2|27.1|26.1|26.1|8200|26.1
1331044200|2012-03-06 14:30:00|26|26.5|25.5|25.5|10600|25.5
1331130600|2012-03-07 14:30:00|26.3|26.3|25.4|25.8|4100|25.8
1331217000|2012-03-08 14:30:00|25.9|26|25.6|25.8|1900|25.8
1331303400|2012-03-09 14:30:00|25.6|27.4|25.6|26.2|4200|26.2
1331559000|2012-03-12 13:30:00|26.6|26.8|26.2|26.2|2200|26.2
1331645400|2012-03-13 13:30:00|26.3|26.6|25.8|25.8|3700|25.8
1331731800|2012-03-14 13:30:00|25.9|26.3|25.5|25.9|4500|25.9
1331818200|2012-03-15 13:30:00|26.2|27.5|25.7|27.2|4800|27.2
1331904600|2012-03-16 13:30:00|27.2|27.8|27.1|27.7|5700|27.7
1332163800|2012-03-19 13:30:00|27.6|27.8|26.2|26.2|4100|26.2
1332250200|2012-03-20 13:30:00|25.8|26.2|25.5|25.5|4600|25.5
1332336600|2012-03-21 13:30:00|25.6|26.2|25.5|25.5|1800|25.5
1332423000|2012-03-22 13:30:00|25.9|26.4|25|25.2|5500|25.2
1332509400|2012-03-23 13:30:00|25.5|26.4|25.2|26.4|6100|26.4
1332768600|2012-03-26 13:30:00|26.4|26.4|25|26|2600|26
1332855000|2012-03-27 13:30:00|25.6|26|25.2|25.7|1800|25.7
1332941400|2012-03-28 13:30:00|25.2|25.7|24.6|25.1|10500|25.1
1333027800|2012-03-29 13:30:00|24.7|24.7|24|24.4|10300|24.4
1333114200|2012-03-30 13:30:00|24|24.1|22.7|23.4|10800|23.4
1333373400|2012-04-02 13:30:00|22.9|22.9|20.8|21.7|10000|21.7
1333459800|2012-04-03 13:30:00|21.1|21.3|20.6|21.2|2800|21.2
1333546200|2012-04-04 13:30:00|21.3|21.3|20.1|20.3|2800|20.3
1333632600|2012-04-05 13:30:00|20.8|26.2|20.8|23.3|37400|23.3
1333978200|2012-04-09 13:30:00|22.9|22.9|21|21.4|7700|21.4
1334064600|2012-04-10 13:30:00|21.3|21.8|20.8|21.3|2600|21.3
1334151000|2012-04-11 13:30:00|21.3|21.6|21.1|21.1|1200|21.1
1334237400|2012-04-12 13:30:00|21.5|23.3|21.5|22.5|8500|22.5
1334323800|2012-04-13 13:30:00|22.1|22.8|21.2|22.2|3700|22.2
1334583000|2012-04-16 13:30:00|22.2|22.2|21.5|21.9|6300|21.9
1334669400|2012-04-17 13:30:00|20.5|21|18.1|19.6|32800|19.6
1334755800|2012-04-18 13:30:00|19.9|20.2|19.2|20.2|4300|20.2
1334842200|2012-04-19 13:30:00|19.6|20.8|19|20.2|5400|20.2
1334928600|2012-04-20 13:30:00|20.6|20.8|19.8|20.1|2600|20.1
1335187800|2012-04-23 13:30:00|19.9|19.9|19.2|19.6|800|19.6
1335274200|2012-04-24 13:30:00|19.9|19.9|19.2|19.5|1000|19.5
1335360600|2012-04-25 13:30:00|19.4|19.8|19.3|19.5|1400|19.5
1335447000|2012-04-26 13:30:00|19.5|19.8|19.4|19.4|1500|19.4
1335533400|2012-04-27 13:30:00|19.7|19.7|19.4|19.4|600|19.4
1335792600|2012-04-30 13:30:00|19.4|20.8|19.4|20.8|4600|20.8
1335879000|2012-05-01 13:30:00|20.5|20.5|19.4|19.4|3800|19.4
1335965400|2012-05-02 13:30:00|19.6|20|19.3|19.3|1900|19.3
1336051800|2012-05-03 13:30:00|19.7|19.7|18.4|18.7|1400|18.7
1336138200|2012-05-04 13:30:00|18.6|19|18.4|18.8|1000|18.8
1336397400|2012-05-07 13:30:00|18.5|19.2|18.5|19|1200|19
1336483800|2012-05-08 13:30:00|18.7|18.9|18|18|3800|18
1336570200|2012-05-09 13:30:00|18|18.6|18|18|1000|18
1336656600|2012-05-10 13:30:00|18|18.3|16.7|16.7|1100|16.7
1336743000|2012-05-11 13:30:00|17.3|17.3|16.2|16.8|1400|16.8
1337002200|2012-05-14 13:30:00|16.3|16.8|16|16|1100|16
1337088600|2012-05-15 13:30:00|16|16.2|15.2|15.4|1200|15.4
1337175000|2012-05-16 13:30:00|15.4|15.4|15|15.4|200|15.4
1337261400|2012-05-17 13:30:00|15.4|15.6|15.4|15.6|1300|15.6
1337347800|2012-05-18 13:30:00|15.8|17|15.8|16.5|1800|16.5
1337607000|2012-05-21 13:30:00|16.4|16.6|15.2|16.1|1900|16.1
1337693400|2012-05-22 13:30:00|16|16.1|16|16.1|1400|16.1
1337779800|2012-05-23 13:30:00|15.8|17.7|15.6|16.2|4300|16.2
1337866200|2012-05-24 13:30:00|16.2|16.5|16.2|16.3|300|16.3
1337952600|2012-05-25 13:30:00|16.5|16.6|16.2|16.6|400|16.6
1338298200|2012-05-29 13:30:00|16.8|16.8|16.3|16.3|700|16.3
1338384600|2012-05-30 13:30:00|16.4|16.4|16.3|16.4|200|16.4
1338471000|2012-05-31 13:30:00|15.8|16.3|15.1|15.1|4500|15.1
1338557400|2012-06-01 13:30:00|15.1|15.1|14.7|15|300|15
1338816600|2012-06-04 13:30:00|14.9|14.9|14.5|14.6|600|14.6
1338903000|2012-06-05 13:30:00|14.6|14.6|13.9|14.1|400|14.1
1338989400|2012-06-06 13:30:00|14.2|15.2|14.2|15.2|800|15.2
1339075800|2012-06-07 13:30:00|15.4|15.4|14.5|14.5|1100|14.5
1339162200|2012-06-08 13:30:00|14.3|15.1|14.3|15.1|300|15.1
1339421400|2012-06-11 13:30:00|14.8|14.8|14.5|14.5|300|14.5
1339507800|2012-06-12 13:30:00|14.5|14.8|14.3|14.3|600|14.3
1339594200|2012-06-13 13:30:00|14.3|14.5|13.9|14|700|14
1339680600|2012-06-14 13:30:00|13.8|13.9|13|13|1900|13
1339767000|2012-06-15 13:30:00|13|13.7|11.8|12.1|6700|12.1
1340026200|2012-06-18 13:30:00|16.3|17.3|13.1|13.6|64400|13.6
1340112600|2012-06-19 13:30:00|13.4|14.5|13.4|13.7|8000|13.7
1340199000|2012-06-20 13:30:00|13.8|14.6|13.5|14.4|4800|14.4
1340285400|2012-06-21 13:30:00|14.3|14.3|13.7|13.8|1900|13.8
1340371800|2012-06-22 13:30:00|14.2|14.9|13.7|14|6300|14
1340631000|2012-06-25 13:30:00|14|14.4|13.7|13.9|800|13.9
1340717400|2012-06-26 13:30:00|13.7|15.6|13.7|14.2|6900|14.2
1340803800|2012-06-27 13:30:00|14.2|14.8|14|14.4|2600|14.4
1340890200|2012-06-28 13:30:00|12.9|14.1|12.8|13.9|3400|13.9
1340976600|2012-06-29 13:30:00|13.7|14.2|13.7|13.7|1900|13.7
1341235800|2012-07-02 13:30:00|13.6|14.3|13.6|14|5100|14
1341322200|2012-07-03 13:30:00|13.8|15|13.8|14.3|2700|14.3
1341495000|2012-07-05 13:30:00|14.2|14.5|13.9|14|2300|14
1341581400|2012-07-06 13:30:00|14|15.1|13.7|14.7|4200|14.7
1341840600|2012-07-09 13:30:00|14.5|14.8|14.2|14.3|700|14.3
1341927000|2012-07-10 13:30:00|14.7|14.8|13.8|14.1|800|14.1
1342013400|2012-07-11 13:30:00|14|14.5|13.8|14.4|700|14.4
1342099800|2012-07-12 13:30:00|14.4|16.5|14.4|15.6|4700|15.6
1342186200|2012-07-13 13:30:00|16.1|16.8|15.7|15.8|4800|15.8
1342445400|2012-07-16 13:30:00|15.2|16|15|15.4|900|15.4
1342531800|2012-07-17 13:30:00|15.5|15.5|14.1|14.3|1700|14.3
1342618200|2012-07-18 13:30:00|14.7|15.2|14.4|14.4|2300|14.4
1342704600|2012-07-19 13:30:00|14.4|14.7|14.3|14.3|900|14.3
1342791000|2012-07-20 13:30:00|14.2|14.6|14|14.3|2800|14.3
1343050200|2012-07-23 13:30:00|14.1|14.1|12.4|13|8300|13
1343136600|2012-07-24 13:30:00|12.8|13.8|12.5|12.5|5300|12.5
1343223000|2012-07-25 13:30:00|12.9|13.5|12.8|12.8|2500|12.8
1343309400|2012-07-26 13:30:00|13|13|12.2|12.2|1300|12.2
1343395800|2012-07-27 13:30:00|12.3|13|12.2|12.2|3200|12.2
1343655000|2012-07-30 13:30:00|12.2|12.3|11.2|11.7|9200|11.7
1343741400|2012-07-31 13:30:00|11.7|13|11.7|12.4|3400|12.4
1343827800|2012-08-01 13:30:00|12.5|12.5|11.6|12.2|2500|12.2
1343914200|2012-08-02 13:30:00|11.8|11.9|11|11.6|1600|11.6
1344000600|2012-08-03 13:30:00|11.9|12.3|11.9|12.3|1600|12.3
1344259800|2012-08-06 13:30:00|12|12.4|11.9|12.4|2900|12.4
1344346200|2012-08-07 13:30:00|12.2|12.4|11.9|11.9|2300|11.9
1344432600|2012-08-08 13:30:00|12.2|12.2|12|12|400|12
1344519000|2012-08-09 13:30:00|12.3|12.4|12.3|12.4|400|12.4
1344605400|2012-08-10 13:30:00|12.3|12.5|11.8|12.4|1100|12.4
1344864600|2012-08-13 13:30:00|12|13|12|13|900|13
1344951000|2012-08-14 13:30:00|13|13.1|12.7|12.7|500|12.7
1345037400|2012-08-15 13:30:00|13|13.2|12.5|12.5|1600|12.5
1345123800|2012-08-16 13:30:00|12.4|13.1|12.4|13|400|13
1345210200|2012-08-17 13:30:00|12.7|13.1|12.6|12.8|300|12.8
1345469400|2012-08-20 13:30:00|13|13.1|12.7|12.7|1200|12.7
1345555800|2012-08-21 13:30:00|12.7|12.7|12|12.5|400|12.5
1345642200|2012-08-22 13:30:00|12.2|12.5|11.9|11.9|1100|11.9
1345728600|2012-08-23 13:30:00|11.9|12.1|11.7|11.7|900|11.7
1345815000|2012-08-24 13:30:00|11.9|12.4|11.9|12|900|12
1346074200|2012-08-27 13:30:00|12.1|12.4|12|12.4|500|12.4
1346160600|2012-08-28 13:30:00|12.4|12.4|11.9|11.9|100|11.9
1346247000|2012-08-29 13:30:00|12|12.2|11.7|12.2|1100|12.2
1346333400|2012-08-30 13:30:00|12.2|12.6|12.1|12.1|1300|12.1
1346419800|2012-08-31 13:30:00|11.9|11.9|10.2|10.5|10700|10.5
1346765400|2012-09-04 13:30:00|11.1|11.3|10.7|11.2|1100|11.2
1346851800|2012-09-05 13:30:00|10.6|11.6|10.6|11|800|11
1346938200|2012-09-06 13:30:00|11.5|11.5|11|11|1600|11
1347024600|2012-09-07 13:30:00|11|12|11|12|3600|12
1347283800|2012-09-10 13:30:00|11.7|12|11.7|11.9|1000|11.9
1347370200|2012-09-11 13:30:00|11.9|13|11.9|12.8|1900|12.8
1347456600|2012-09-12 13:30:00|12.6|12.8|12|12.7|400|12.7
1347543000|2012-09-13 13:30:00|12.7|12.7|12.5|12.7|2500|12.7
1347629400|2012-09-14 13:30:00|12|13.4|12|13|13900|13
1347888600|2012-09-17 13:30:00|13|13.1|12.2|12.2|1800|12.2
1347975000|2012-09-18 13:30:00|12.2|12.2|11.5|11.7|5400|11.7
1348061400|2012-09-19 13:30:00|11.5|12|11.5|11.7|2400|11.7
1348147800|2012-09-20 13:30:00|11.7|12.9|11.7|12.7|2100|12.7
1348234200|2012-09-21 13:30:00|12.7|12.7|12.1|12.1|700|12.1
1348493400|2012-09-24 13:30:00|12.1|12.4|12|12.4|300|12.4
1348579800|2012-09-25 13:30:00|12.1|12.4|11.7|11.8|1100|11.8
1348666200|2012-09-26 13:30:00|11.7|12.3|11.7|12.3|600|12.3
1348752600|2012-09-27 13:30:00|12.2|12.6|11.9|12.6|1000|12.6
1348839000|2012-09-28 13:30:00|12.5|12.7|12.5|12.7|600|12.7
1349098200|2012-10-01 13:30:00|12.3|12.7|11.7|12.3|1100|12.3
1349184600|2012-10-02 13:30:00|12.3|12.4|11.9|12|1500|12
1349271000|2012-10-03 13:30:00|12.4|12.5|11.5|12.3|300|12.3
1349357400|2012-10-04 13:30:00|12.3|13.2|12.2|12.5|11400|12.5
1349443800|2012-10-05 13:30:00|12.4|12.9|12.3|12.6|4500|12.6
1349703000|2012-10-08 13:30:00|11.9|12.6|11.9|12.6|1600|12.6
1349789400|2012-10-09 13:30:00|12.2|12.6|12.1|12.5|1500|12.5
1349875800|2012-10-10 13:30:00|12.2|12.7|11.8|12.2|5000|12.2
1349962200|2012-10-11 13:30:00|12.2|12.9|12.2|12.9|2500|12.9
1350048600|2012-10-12 13:30:00|12.9|13|12.8|12.9|2200|12.9
1350307800|2012-10-15 13:30:00|12.6|13|12.6|12.9|800|12.9
1350394200|2012-10-16 13:30:00|12.7|13|12.7|12.9|300|12.9
1350480600|2012-10-17 13:30:00|12.5|13.1|12.5|12.7|1700|12.7
1350567000|2012-10-18 13:30:00|12.9|13.1|12.5|12.5|1200|12.5
1350653400|2012-10-19 13:30:00|12.7|12.8|12.5|12.6|300|12.6
1350912600|2012-10-22 13:30:00|12.5|12.5|12.3|12.3|300|12.3
1350999000|2012-10-23 13:30:00|12.3|13|12.3|12.8|600|12.8
1351085400|2012-10-24 13:30:00|12.9|13|12.5|12.9|2800|12.9
1351171800|2012-10-25 13:30:00|12.6|13.1|12.6|12.8|1300|12.8
1351258200|2012-10-26 13:30:00|12.6|12.8|12.4|12.4|400|12.4
1351690200|2012-10-31 13:30:00|12.4|12.4|12.4|12.4|0|12.4
1351776600|2012-11-01 13:30:00|12|13|12|12.7|500|12.7
1351863000|2012-11-02 13:30:00|12.6|12.9|12.5|12.8|200|12.8
1352125800|2012-11-05 14:30:00|12.5|13|12.5|12.9|200|12.9
1352212200|2012-11-06 14:30:00|12.5|12.9|12.5|12.5|200|12.5
1352298600|2012-11-07 14:30:00|12.5|12.9|12.5|12.5|1000|12.5
1352385000|2012-11-08 14:30:00|12.3|12.9|12.2|12.3|600|12.3
1352471400|2012-11-09 14:30:00|12.2|12.5|11|12.4|8900|12.4
1352730600|2012-11-12 14:30:00|12.1|12.5|11.5|11.9|1200|11.9
1352817000|2012-11-13 14:30:00|11.8|12.3|11.8|12|1000|12
1352903400|2012-11-14 14:30:00|12|12.5|11.5|11.9|1300|11.9
1352989800|2012-11-15 14:30:00|11.8|11.8|11|11.2|800|11.2
1353076200|2012-11-16 14:30:00|11.3|12|10.5|12|3300|12
1353335400|2012-11-19 14:30:00|11.6|11.9|11|11.3|900|11.3
1353421800|2012-11-20 14:30:00|11.5|11.8|11.2|11.7|1600|11.7
1353508200|2012-11-21 14:30:00|11.4|11.8|11.2|11.7|1400|11.7
1353681000|2012-11-23 14:30:00|11.7|11.8|11|11|100|11
1353940200|2012-11-26 14:30:00|11|11.3|11|11.2|500|11.2
1354026600|2012-11-27 14:30:00|11.3|11.5|11.3|11.5|200|11.5
1354113000|2012-11-28 14:30:00|11.3|11.3|10.7|10.8|500|10.8
1354199400|2012-11-29 14:30:00|11.2|11.3|11.2|11.3|1400|11.3
1354285800|2012-11-30 14:30:00|10.9|11.5|10.9|11.5|800|11.5
1354545000|2012-12-03 14:30:00|11.3|11.3|11|11|100|11
1354631400|2012-12-04 14:30:00|11|11.3|10.6|10.8|1800|10.8
1354717800|2012-12-05 14:30:00|10.6|11.5|10.4|11|8800|11
1354804200|2012-12-06 14:30:00|11|11.4|10.4|10.5|2000|10.5
1354890600|2012-12-07 14:30:00|10.8|10.9|10.5|10.8|500|10.8
1355149800|2012-12-10 14:30:00|10.5|11.2|10.4|10.9|800|10.9
1355236200|2012-12-11 14:30:00|10.8|11.1|10.8|11|1900|11
1355322600|2012-12-12 14:30:00|11.3|12|11.3|11.7|9200|11.7
1355409000|2012-12-13 14:30:00|11.4|11.5|11.4|11.4|2000|11.4
1355495400|2012-12-14 14:30:00|11.2|12.5|11|12.5|6600|12.5
1355754600|2012-12-17 14:30:00|12.1|12.5|11.5|11.6|2600|11.6
1355841000|2012-12-18 14:30:00|11.6|11.6|11|11.2|2500|11.2
1355927400|2012-12-19 14:30:00|11.2|11.5|11|11.1|11900|11.1
1356013800|2012-12-20 14:30:00|11.2|11.2|11|11|4400|11
1356100200|2012-12-21 14:30:00|10.8|11|10.8|11|2500|11
1356359400|2012-12-24 14:30:00|10.8|11.2|10.8|10.8|1100|10.8
1356532200|2012-12-26 14:30:00|11|11|10.9|11|500|11
1356618600|2012-12-27 14:30:00|10.9|11.2|10.8|11.2|1300|11.2
1356705000|2012-12-28 14:30:00|11.1|11.3|10.8|10.8|2400|10.8
1356964200|2012-12-31 14:30:00|10.8|11.5|10.8|11.4|6000|11.4
1357137000|2013-01-02 14:30:00|11.7|12.5|11.6|12.5|6700|12.5
1357223400|2013-01-03 14:30:00|12.1|12.5|12.1|12.3|1500|12.3
1357309800|2013-01-04 14:30:00|12.5|12.9|11.6|12.7|6900|12.7
1357569000|2013-01-07 14:30:00|12.7|14.9|12.5|14.7|16600|14.7
1357655400|2013-01-08 14:30:00|15|15|14.1|14.5|6000|14.5
1357741800|2013-01-09 14:30:00|14.2|14.9|14.2|14.8|4500|14.8
1357828200|2013-01-10 14:30:00|14.1|14.9|14.1|14.8|2800|14.8
1357914600|2013-01-11 14:30:00|14.5|15.1|14.5|14.9|3700|14.9
1358173800|2013-01-14 14:30:00|14.9|15.5|14.9|15.5|7500|15.5
1358260200|2013-01-15 14:30:00|15.5|15.9|15.5|15.8|5100|15.8
1358346600|2013-01-16 14:30:00|15.7|16|15.3|16|4100|16
1358433000|2013-01-17 14:30:00|16|16|15.1|15.1|4000|15.1
1358519400|2013-01-18 14:30:00|15.1|15.3|15.1|15.2|2300|15.2
1358865000|2013-01-22 14:30:00|14.9|15.6|14.9|15.3|2700|15.3
1358951400|2013-01-23 14:30:00|15.4|15.5|15|15.5|1200|15.5
1359037800|2013-01-24 14:30:00|15.1|15.5|15|15.5|600|15.5
1359124200|2013-01-25 14:30:00|15.5|15.6|15|15.5|2000|15.5
1359383400|2013-01-28 14:30:00|15.6|15.6|15|15.6|2100|15.6
1359469800|2013-01-29 14:30:00|15.3|15.3|15|15|1100|15
1359556200|2013-01-30 14:30:00|15|15|14.8|14.8|1000|14.8
1359642600|2013-01-31 14:30:00|14.7|15|14.5|15|1600|15
1359729000|2013-02-01 14:30:00|14.6|15.4|13.7|14.4|800|14.4
1359988200|2013-02-04 14:30:00|14.4|15.1|14.4|14.6|1400|14.6
1360074600|2013-02-05 14:30:00|14.6|14.6|13.1|13.6|5600|13.6
1360161000|2013-02-06 14:30:00|13.8|14|13.8|13.8|1200|13.8
1360247400|2013-02-07 14:30:00|13.9|13.9|13.8|13.8|500|13.8
1360333800|2013-02-08 14:30:00|13.4|14|13.4|14|700|14
1360593000|2013-02-11 14:30:00|13.4|13.9|13.4|13.9|800|13.9
1360679400|2013-02-12 14:30:00|13.6|14|13.3|13.3|2300|13.3
1360765800|2013-02-13 14:30:00|13.2|14|13.2|14|2700|14
1360852200|2013-02-14 14:30:00|13.6|14.1|13.6|14.1|500|14.1
1360938600|2013-02-15 14:30:00|14|14.2|13.6|13.6|600|13.6
1361284200|2013-02-19 14:30:00|13.4|13.8|13.3|13.4|1900|13.4
1361370600|2013-02-20 14:30:00|13.3|13.4|13.2|13.3|600|13.3
1361457000|2013-02-21 14:30:00|13.5|13.9|13.5|13.9|3400|13.9
1361543400|2013-02-22 14:30:00|13.5|13.8|13.5|13.8|1900|13.8
1361802600|2013-02-25 14:30:00|14.9|14.9|13.9|14.4|4300|14.4
1361889000|2013-02-26 14:30:00|14.3|15|13.9|14.3|3200|14.3
1361975400|2013-02-27 14:30:00|14.4|14.8|14.4|14.8|300|14.8
1362061800|2013-02-28 14:30:00|15|15|14.6|14.6|700|14.6
1362148200|2013-03-01 14:30:00|14.5|14.5|14.3|14.4|800|14.4
1362407400|2013-03-04 14:30:00|14.3|14.3|13.7|13.7|1500|13.7
1362493800|2013-03-05 14:30:00|14.2|14.2|13.5|13.5|1400|13.5
1362580200|2013-03-06 14:30:00|13.5|13.8|13.5|13.5|1600|13.5
1362666600|2013-03-07 14:30:00|13.9|14|13.6|13.6|300|13.6
1362753000|2013-03-08 14:30:00|13.6|14|13.6|13.6|300|13.6
1363008600|2013-03-11 13:30:00|13.6|14.1|13.5|13.8|800|13.8
1363095000|2013-03-12 13:30:00|13.7|13.7|13.6|13.7|300|13.7
1363181400|2013-03-13 13:30:00|13.8|13.8|13.8|13.8|200|13.8
1363267800|2013-03-14 13:30:00|13.7|13.9|13.5|13.5|3400|13.5
1363354200|2013-03-15 13:30:00|13.6|13.7|13.2|13.2|2200|13.2
1363613400|2013-03-18 13:30:00|13.5|13.7|13.5|13.5|400|13.5
1363699800|2013-03-19 13:30:00|13.5|13.7|13.1|13.7|1800|13.7
1363786200|2013-03-20 13:30:00|13.5|13.5|13.2|13.2|1000|13.2
1363872600|2013-03-21 13:30:00|13.5|13.5|13.5|13.5|100|13.5
1363959000|2013-03-22 13:30:00|13.5|13.5|13.5|13.5|300|13.5
1364218200|2013-03-25 13:30:00|13.5|14.3|13.5|13.6|400|13.6
1364304600|2013-03-26 13:30:00|13.5|13.5|13.5|13.5|900|13.5
1364391000|2013-03-27 13:30:00|13.1|13.5|13.1|13.5|1200|13.5
1364477400|2013-03-28 13:30:00|13.5|13.6|13.5|13.5|2800|13.5
1364823000|2013-04-01 13:30:00|13.5|13.6|13.3|13.3|1300|13.3
1364909400|2013-04-02 13:30:00|13.1|13.6|13.1|13.6|700|13.6
1364995800|2013-04-03 13:30:00|13.5|13.7|13.2|13.7|2600|13.7
1365082200|2013-04-04 13:30:00|13.3|13.7|13.3|13.5|1200|13.5
1365168600|2013-04-05 13:30:00|13.2|13.6|13.2|13.4|2400|13.4
1365427800|2013-04-08 13:30:00|13.5|13.7|13.5|13.5|300|13.5
1365514200|2013-04-09 13:30:00|13.5|13.8|13.5|13.5|2400|13.5
1365600600|2013-04-10 13:30:00|13.2|14|13.2|13.5|2300|13.5
1365687000|2013-04-11 13:30:00|13.5|13.9|13.5|13.6|400|13.6
1365773400|2013-04-12 13:30:00|12.5|13.5|12.5|13.5|7100|13.5
1366032600|2013-04-15 13:30:00|13.4|13.5|12.4|12.9|4000|12.9
1366119000|2013-04-16 13:30:00|12.6|13.7|12.6|13.4|5400|13.4
1366205400|2013-04-17 13:30:00|13.3|13.5|13.1|13.2|800|13.2
1366291800|2013-04-18 13:30:00|13.5|13.6|13.2|13.5|1200|13.5
1366378200|2013-04-19 13:30:00|13.6|14.6|13.5|14.6|2300|14.6
1366637400|2013-04-22 13:30:00|13.8|13.8|13.1|13.3|300|13.3
1366723800|2013-04-23 13:30:00|13.7|13.7|13.6|13.7|200|13.7
1366810200|2013-04-24 13:30:00|13.7|13.7|13.5|13.7|2700|13.7
1366896600|2013-04-25 13:30:00|13.7|13.7|13.3|13.5|1200|13.5
1366983000|2013-04-26 13:30:00|13.3|13.3|13.2|13.2|100|13.2
1367242200|2013-04-29 13:30:00|13.5|13.8|13.2|13.2|4300|13.2
1367328600|2013-04-30 13:30:00|13.4|14.5|13.4|13.6|4500|13.6
1367415000|2013-05-01 13:30:00|13.5|13.8|13.5|13.5|200|13.5
1367501400|2013-05-02 13:30:00|13.6|13.6|13|13|300|13
1367587800|2013-05-03 13:30:00|13.3|13.3|12.8|12.8|200|12.8
1367847000|2013-05-06 13:30:00|12.7|13.1|12.5|12.5|1100|12.5
1367933400|2013-05-07 13:30:00|13|13.3|12.9|13.2|2000|13.2
1368019800|2013-05-08 13:30:00|13.4|13.5|13.1|13.2|500|13.2
1368106200|2013-05-09 13:30:00|13.2|13.2|13.2|13.2|0|13.2
1368192600|2013-05-10 13:30:00|13.5|13.5|13.1|13.1|500|13.1
1368451800|2013-05-13 13:30:00|13.1|13.1|13.1|13.1|100|13.1
1368538200|2013-05-14 13:30:00|13.1|13.4|13.1|13.4|2100|13.4
1368624600|2013-05-15 13:30:00|13.5|13.6|13.4|13.6|1000|13.6
1368711000|2013-05-16 13:30:00|13.9|14|13.4|13.4|3500|13.4
1368797400|2013-05-17 13:30:00|13.5|14|13.5|14|14500|14
1369056600|2013-05-20 13:30:00|13.3|14.1|13.3|14.1|4500|14.1
1369143000|2013-05-21 13:30:00|14|14.3|13.7|14.2|7200|14.2
1369229400|2013-05-22 13:30:00|14|14.4|14|14.3|1300|14.3
1369315800|2013-05-23 13:30:00|14|17.4|14|16.2|10500|16.2
1369402200|2013-05-24 13:30:00|16.2|16.2|15.2|15.4|1300|15.4
1369747800|2013-05-28 13:30:00|16|16|14.3|15.3|2900|15.3
1369834200|2013-05-29 13:30:00|14.9|15.5|14.7|15.4|1000|15.4
1369920600|2013-05-30 13:30:00|15.4|15.4|14.9|15.4|200|15.4
1370007000|2013-05-31 13:30:00|15.2|15.4|15.2|15.2|9400|15.2
1370266200|2013-06-03 13:30:00|15.1|15.4|15.1|15.4|200|15.4
1370352600|2013-06-04 13:30:00|15.4|15.4|15.2|15.4|4200|15.4
1370439000|2013-06-05 13:30:00|15.4|15.4|14.9|14.9|3500|14.9
1370525400|2013-06-06 13:30:00|15.4|15.4|14.7|14.7|500|14.7
1370611800|2013-06-07 13:30:00|15|15.6|14.6|15.6|2600|15.6
1370871000|2013-06-10 13:30:00|15.6|15.7|14.3|14.6|3800|14.6
1370957400|2013-06-11 13:30:00|14.6|14.9|14.5|14.5|4600|14.5
1371043800|2013-06-12 13:30:00|14.3|14.8|14.3|14.5|600|14.5
1371130200|2013-06-13 13:30:00|14.4|14.7|14.3|14.7|900|14.7
1371216600|2013-06-14 13:30:00|14.3|14.4|14|14.1|2800|14.1
1371475800|2013-06-17 13:30:00|14.1|14.7|14.1|14.6|1500|14.6
1371562200|2013-06-18 13:30:00|14.6|14.6|14.6|14.6|0|14.6
1371648600|2013-06-19 13:30:00|14.4|14.5|14|14.1|1500|14.1
1371735000|2013-06-20 13:30:00|14|14|13.2|13.2|8100|13.2
1371821400|2013-06-21 13:30:00|13.2|13.4|13|13.1|2100|13.1
1372080600|2013-06-24 13:30:00|13|13|12.9|12.9|1000|12.9
1372167000|2013-06-25 13:30:00|12.9|13.1|12.7|12.8|1900|12.8
1372253400|2013-06-26 13:30:00|12.7|12.7|12.2|12.6|2300|12.6
1372339800|2013-06-27 13:30:00|12.5|12.6|12.3|12.6|300|12.6
1372426200|2013-06-28 13:30:00|12.2|12.5|12.2|12.5|100|12.5
1372685400|2013-07-01 13:30:00|12.5|13.1|12.5|12.6|1200|12.6
1372771800|2013-07-02 13:30:00|12.5|12.6|12.5|12.5|0|12.5
1372858200|2013-07-03 13:30:00|12.9|13|12.7|12.7|100|12.7
1373031000|2013-07-05 13:30:00|12.2|12.6|12.2|12.4|1000|12.4
1373290200|2013-07-08 13:30:00|12.3|12.3|11.5|11.6|3900|11.6
1373376600|2013-07-09 13:30:00|11.4|11.5|11.4|11.5|200|11.5
1373463000|2013-07-10 13:30:00|11.8|12.3|11.7|11.8|1400|11.8
1373549400|2013-07-11 13:30:00|12.1|13|12|12.6|8100|12.6
1373635800|2013-07-12 13:30:00|12.5|12.5|12.5|12.5|2200|12.5
1373895000|2013-07-15 13:30:00|12.5|12.5|12.5|12.5|100|12.5
1373981400|2013-07-16 13:30:00|12.7|12.7|12.5|12.5|300|12.5
1374067800|2013-07-17 13:30:00|12.5|13.6|12.5|13.6|5100|13.6
1374154200|2013-07-18 13:30:00|13.4|13.4|13.3|13.3|100|13.3
1374240600|2013-07-19 13:30:00|13.1|13.7|13.1|13.4|1400|13.4
1374499800|2013-07-22 13:30:00|13.1|13.3|12.8|12.9|2700|12.9
1374586200|2013-07-23 13:30:00|13.2|13.2|12.9|12.9|500|12.9
1374672600|2013-07-24 13:30:00|13.1|13.2|12.8|12.8|1300|12.8
1374759000|2013-07-25 13:30:00|12.8|13.2|12.5|12.5|1500|12.5
1374845400|2013-07-26 13:30:00|12.6|12.6|12.6|12.6|0|12.6
1375104600|2013-07-29 13:30:00|12.8|13|12.5|12.5|600|12.5
1375191000|2013-07-30 13:30:00|12.6|12.6|12.5|12.5|100|12.5
1375277400|2013-07-31 13:30:00|12.5|12.5|12.5|12.5|1200|12.5
1375363800|2013-08-01 13:30:00|12.8|13|12.5|13|2800|13
1375450200|2013-08-02 13:30:00|13.1|13.1|12.7|13|400|13
1375709400|2013-08-05 13:30:00|13.5|14.7|13.2|14.6|5900|14.6
1375795800|2013-08-06 13:30:00|14.6|15.2|14.6|14.6|7300|14.6
1375882200|2013-08-07 13:30:00|14.4|14.8|13.9|14.1|2300|14.1
1375968600|2013-08-08 13:30:00|14.1|15.3|13.3|15.2|6100|15.2
1376055000|2013-08-09 13:30:00|15.1|15.1|14.8|14.8|1800|14.8
1376314200|2013-08-12 13:30:00|14.8|16.5|14.8|16.5|8700|16.5
1376400600|2013-08-13 13:30:00|16.5|21|16.2|20|45600|20
1376487000|2013-08-14 13:30:00|19.9|19.9|18.2|18.8|12800|18.8
1376573400|2013-08-15 13:30:00|18.8|18.8|18|18.4|12400|18.4
1376659800|2013-08-16 13:30:00|18.5|18.8|17.9|18.2|3500|18.2
1376919000|2013-08-19 13:30:00|18|19.6|17|18.4|12500|18.4
1377005400|2013-08-20 13:30:00|18.3|18.4|17.9|18.1|1300|18.1
1377091800|2013-08-21 13:30:00|18.2|18.2|16.7|16.9|8800|16.9
1377178200|2013-08-22 13:30:00|16.9|16.9|16.5|16.5|200|16.5
1377264600|2013-08-23 13:30:00|16.5|18.5|16.3|17.8|4100|17.8
1377523800|2013-08-26 13:30:00|17.6|17.8|16.9|17.6|1100|17.6
1377610200|2013-08-27 13:30:00|17|17.2|16.3|17.1|5200|17.1
1377696600|2013-08-28 13:30:00|17|17|16.2|16.7|600|16.7
1377783000|2013-08-29 13:30:00|16.2|16.5|16.2|16.4|300|16.4
1377869400|2013-08-30 13:30:00|16.2|16.4|16.1|16.2|1300|16.2
1378215000|2013-09-03 13:30:00|16.1|16.2|16.1|16.1|500|16.1
1378301400|2013-09-04 13:30:00|16.6|17.2|16.5|17.2|2500|17.2
1378387800|2013-09-05 13:30:00|17|18.5|17|18|8500|18
1378474200|2013-09-06 13:30:00|18.4|18.6|17|17.8|10800|17.8
1378733400|2013-09-09 13:30:00|17.8|19|17.8|18.8|6500|18.8
1378819800|2013-09-10 13:30:00|18.3|18.3|17.8|17.9|6400|17.9
1378906200|2013-09-11 13:30:00|18.2|18.2|17.8|17.8|700|17.8
1378992600|2013-09-12 13:30:00|18.2|19.7|18.2|18.6|6600|18.6
1379079000|2013-09-13 13:30:00|19|19.5|18.6|19.1|2000|19.1
1379338200|2013-09-16 13:30:00|18.8|19|18.4|18.4|4500|18.4
1379424600|2013-09-17 13:30:00|18.5|18.5|18.4|18.4|0|18.4
1379511000|2013-09-18 13:30:00|18.5|19.1|18.3|18.5|2800|18.5
1379597400|2013-09-19 13:30:00|19.1|19.1|17.9|18.1|4500|18.1
1379683800|2013-09-20 13:30:00|18.7|18.8|18.2|18.2|300|18.2
1379943000|2013-09-23 13:30:00|18.6|18.8|18.5|18.8|1500|18.8
1380029400|2013-09-24 13:30:00|18.7|18.7|17.1|17.6|2500|17.6
1380115800|2013-09-25 13:30:00|17.4|18|17.4|17.8|1400|17.8
1380202200|2013-09-26 13:30:00|18.1|18.1|18.1|18.1|0|18.1
1380288600|2013-09-27 13:30:00|17.9|18.4|17.8|18.4|200|18.4
1380547800|2013-09-30 13:30:00|18|18.6|17.9|18.6|900|18.6
1380634200|2013-10-01 13:30:00|18.4|18.6|18|18.1|700|18.1
1380720600|2013-10-02 13:30:00|18.1|18.6|18.1|18.5|2000|18.5
1380807000|2013-10-03 13:30:00|18.8|19.4|18.5|18.8|6600|18.8
1380893400|2013-10-04 13:30:00|19.1|22|18.5|22|24800|22
1381152600|2013-10-07 13:30:00|22.4|33.3|21.9|29|76600|29
1381239000|2013-10-08 13:30:00|30.7|31|22.8|24.6|61400|24.6
1381325400|2013-10-09 13:30:00|25.5|28|25|25.9|42800|25.9
1381411800|2013-10-10 13:30:00|25.6|27.6|25.6|27.3|34900|27.3
1381498200|2013-10-11 13:30:00|27.8|30.8|27.3|29.4|74200|29.4
1381757400|2013-10-14 13:30:00|29|30.2|26.8|27.4|42500|27.4
1381843800|2013-10-15 13:30:00|26.2|32.7|25|30.1|116500|30.1
1381930200|2013-10-16 13:30:00|32.9|32.9|29.5|30.9|40000|30.9
1382016600|2013-10-17 13:30:00|31.1|31.7|28.5|28.5|18700|28.5
1382103000|2013-10-18 13:30:00|29.6|29.9|28.6|29|11800|29
1382362200|2013-10-21 13:30:00|29|29.2|26.5|28|13700|28
1382448600|2013-10-22 13:30:00|28|28|25.5|27.6|36000|27.6
1382535000|2013-10-23 13:30:00|26.8|27.1|25.5|26.8|8900|26.8
1382621400|2013-10-24 13:30:00|27.2|28.7|26|27.1|11900|27.1
1382707800|2013-10-25 13:30:00|26.6|27.5|25.1|25.5|22700|25.5
1382967000|2013-10-28 13:30:00|25.3|25.7|23.5|23.8|14100|23.8
1383053400|2013-10-29 13:30:00|23.8|25.6|23.5|25|8300|25
1383139800|2013-10-30 13:30:00|25.1|25.7|24.2|24.6|2100|24.6
1383226200|2013-10-31 13:30:00|24.6|26.4|24.6|25.1|9300|25.1
1383312600|2013-11-01 13:30:00|25.1|25.9|24.8|25.5|5900|25.5
1383575400|2013-11-04 14:30:00|25.9|25.9|24.7|25.6|5900|25.6
1383661800|2013-11-05 14:30:00|25.2|26.2|25.2|25.7|4400|25.7
1383748200|2013-11-06 14:30:00|25.9|25.9|24.6|24.9|5200|24.9
1383834600|2013-11-07 14:30:00|24.8|26.4|24.8|25.9|10200|25.9
1383921000|2013-11-08 14:30:00|26.4|27.5|26.2|27.4|8700|27.4
1384180200|2013-11-11 14:30:00|27.9|28.2|27.5|28.1|5000|28.1
1384266600|2013-11-12 14:30:00|28|28.4|27.2|27.8|8900|27.8
1384353000|2013-11-13 14:30:00|27.4|27.6|26.5|27.2|13900|27.2
1384439400|2013-11-14 14:30:00|27.2|27.3|26|26.5|5900|26.5
1384525800|2013-11-15 14:30:00|26.8|28.3|26.8|27.7|10500|27.7
1384785000|2013-11-18 14:30:00|28|35.6|28|33.2|112500|33.2
1384871400|2013-11-19 14:30:00|31.1|37.8|30.5|34|102400|34
1384957800|2013-11-20 14:30:00|32.1|35.8|32.1|33.4|28600|33.4
1385044200|2013-11-21 14:30:00|33.7|35.5|33|34.8|12000|34.8
1385130600|2013-11-22 14:30:00|35.2|37.7|35.2|35.6|19700|35.6
1385389800|2013-11-25 14:30:00|35.1|37|34.5|35.3|10400|35.3
1385476200|2013-11-26 14:30:00|35|36.6|34.8|35.5|9800|35.5
1385562600|2013-11-27 14:30:00|35.3|36|35.3|35.8|6000|35.8
1385735400|2013-11-29 14:30:00|36.8|41.6|36.2|40.3|52600|40.3
1385994600|2013-12-02 14:30:00|41|44.9|39.1|41.3|54200|41.3
1386081000|2013-12-03 14:30:00|40.6|45|40.6|43.3|30800|43.3
1386167400|2013-12-04 14:30:00|43.7|50.7|43.5|47.1|76300|47.1
1386253800|2013-12-05 14:30:00|47.6|50.7|46.4|47.8|41800|47.8
1386340200|2013-12-06 14:30:00|48.1|49|46.5|47.6|18700|47.6
1386599400|2013-12-09 14:30:00|48.7|49.4|45.5|46.3|19300|46.3
1386685800|2013-12-10 14:30:00|45.1|46.2|41.5|41.9|41100|41.9
1386772200|2013-12-11 14:30:00|40.7|41.4|37.5|37.5|33100|37.5
1386858600|2013-12-12 14:30:00|37.5|41|37.3|39.8|10700|39.8
1386945000|2013-12-13 14:30:00|39.6|42|39.5|40.1|7700|40.1
1387204200|2013-12-16 14:30:00|39.8|40.7|38.5|39.3|8400|39.3
1387290600|2013-12-17 14:30:00|38.6|39.5|38.3|38.9|7500|38.9
1387377000|2013-12-18 14:30:00|39.3|42.2|39.3|40.6|8800|40.6
1387463400|2013-12-19 14:30:00|40|45.1|40|44.6|25300|44.6
1387549800|2013-12-20 14:30:00|45.1|46|43.4|44|12500|44
1387809000|2013-12-23 14:30:00|44.8|45|42.6|43|9100|43
1387895400|2013-12-24 14:30:00|43.2|43.2|42.5|43.1|2700|43.1
1388068200|2013-12-26 14:30:00|43.1|50|43.1|49.8|50400|49.8
1388154600|2013-12-27 14:30:00|50|55.5|49.1|50|100400|50
1388413800|2013-12-30 14:30:00|51.7|55.9|49.5|55.1|100500|55.1
1388500200|2013-12-31 14:30:00|55.1|64.5|53|62.9|208400|62.9
1388673000|2014-01-02 14:30:00|63.1|64.7|54|55.3|166900|55.3
1388759400|2014-01-03 14:30:00|70.1|72.6|63.9|65.1|421800|65.1
1389018600|2014-01-06 14:30:00|60.9|66.1|58.5|64|83900|64
1389105000|2014-01-07 14:30:00|64.3|69|64.1|65.5|43700|65.5
1389191400|2014-01-08 14:30:00|67.1|68.8|64.1|64.2|27300|64.2
1389277800|2014-01-09 14:30:00|64|65.4|62.5|65.2|31300|65.2
1389364200|2014-01-10 14:30:00|65.3|65.3|63.3|64.1|16700|64.1
1389623400|2014-01-13 14:30:00|64.9|65|59|59.7|51900|59.7
1389709800|2014-01-14 14:30:00|59.8|62|59.6|60.5|11400|60.5
1389796200|2014-01-15 14:30:00|61.7|74.4|59.1|71.8|309200|71.8
1389882600|2014-01-16 14:30:00|73.6|73.6|70.2|72.4|61800|72.4
1389969000|2014-01-17 14:30:00|73|76.5|70.3|70.6|50400|70.6
1390314600|2014-01-21 14:30:00|70.7|74|68.2|72.5|59700|72.5
1390401000|2014-01-22 14:30:00|72.8|81.7|72.8|80.1|106600|80.1
1390487400|2014-01-23 14:30:00|77.5|82|73.8|77.9|45400|77.9
1390573800|2014-01-24 14:30:00|78.6|78.6|72.9|73.4|44500|73.4
1390833000|2014-01-27 14:30:00|72.9|73.4|67.5|69.3|56800|69.3
1390919400|2014-01-28 14:30:00|69.4|75|69.2|74.4|40200|74.4
1391005800|2014-01-29 14:30:00|73.7|75|69.5|72.5|30800|72.5
1391092200|2014-01-30 14:30:00|74|75.2|72.7|74|24500|74
1391178600|2014-01-31 14:30:00|73.1|74.3|72|73|10200|73
1391437800|2014-02-03 14:30:00|73.4|74.6|68|69.6|38600|69.6
1391524200|2014-02-04 14:30:00|70.8|71.2|65.5|70|31700|70
1391610600|2014-02-05 14:30:00|70.1|70.1|65.5|66.9|23700|66.9
1391697000|2014-02-06 14:30:00|67.8|69.3|67.5|68.1|9800|68.1
1391783400|2014-02-07 14:30:00|68.5|70|67|69.1|15600|69.1
1392042600|2014-02-10 14:30:00|69|73.5|68.3|73.2|25200|73.2
1392129000|2014-02-11 14:30:00|73.6|74.5|69.3|70.6|16900|70.6
1392215400|2014-02-12 14:30:00|70.6|71.8|69.6|71|6300|71
1392301800|2014-02-13 14:30:00|71|74.9|70.5|73|12500|73
1392388200|2014-02-14 14:30:00|73.5|78.1|73|76.4|63900|76.4
1392733800|2014-02-18 14:30:00|77|78|74.4|77.4|31000|77.4
1392820200|2014-02-19 14:30:00|77.5|78|74.5|75.3|25000|75.3
1392906600|2014-02-20 14:30:00|75.1|76|73.2|75|12700|75
1392993000|2014-02-21 14:30:00|75.1|77.6|74.2|75.2|11400|75.2
1393252200|2014-02-24 14:30:00|75.2|75.2|75.2|75.2|0|75.2
1393338600|2014-02-25 14:30:00|70|70|60|64.7|90700|64.7
1393425000|2014-02-26 14:30:00|64.7|68|64|64.3|19500|64.3
1393511400|2014-02-27 14:30:00|64.6|67.5|64.6|65|26100|65
1393597800|2014-02-28 14:30:00|65.5|74.1|65.3|66.9|64400|66.9
1393857000|2014-03-03 14:30:00|65.9|66.8|64.4|65.8|21300|65.8
1393943400|2014-03-04 14:30:00|67.5|69.8|66.1|67|26300|67
1394029800|2014-03-05 14:30:00|69.1|69.8|66.2|68.1|18000|68.1
1394116200|2014-03-06 14:30:00|68.4|68.5|66.7|67.1|9300|67.1
1394202600|2014-03-07 14:30:00|67.1|67.6|64.8|65.2|18900|65.2
1394458200|2014-03-10 13:30:00|64.8|64.8|61.6|63.3|22400|63.3
1394544600|2014-03-11 13:30:00|63.2|64.5|61.6|62.4|14100|62.4
1394631000|2014-03-12 13:30:00|62.4|62.4|60.7|61.4|10500|61.4
1394717400|2014-03-13 13:30:00|61.5|63.9|61.5|62.5|11600|62.5
1394803800|2014-03-14 13:30:00|62|63.9|61.6|62.1|9100|62.1
1395063000|2014-03-17 13:30:00|62.1|62.4|51.5|53.3|60500|53.3
1395149400|2014-03-18 13:30:00|54.3|57.1|53.6|53.7|24300|53.7
1395235800|2014-03-19 13:30:00|54.2|55|52.1|52.2|9800|52.2
1395322200|2014-03-20 13:30:00|52|54.1|50.1|51.1|20300|51.1
1395408600|2014-03-21 13:30:00|52|53.6|50.6|53.4|31900|53.4
1395667800|2014-03-24 13:30:00|53|53.7|49.1|50.5|31600|50.5
1395754200|2014-03-25 13:30:00|50.3|52.3|47.1|47.5|31000|47.5
1395840600|2014-03-26 13:30:00|47.6|48.7|41.8|42.1|47700|42.1
1395927000|2014-03-27 13:30:00|42|45.4|41.2|44|25800|44
1396013400|2014-03-28 13:30:00|44.5|46.2|44.1|45|20000|45
1396272600|2014-03-31 13:30:00|45.2|46.5|44.2|45.7|85000|45.7
1396359000|2014-04-01 13:30:00|46.2|50|45.9|48.2|43200|48.2
1396445400|2014-04-02 13:30:00|48|49.7|47|49|29000|49
1396531800|2014-04-03 13:30:00|48.4|58.6|47.7|51.6|117200|51.6
1396618200|2014-04-04 13:30:00|62.4|64|45.3|47.9|497400|47.9
1396877400|2014-04-07 13:30:00|46.1|47.3|41.3|42.6|78300|42.6
1396963800|2014-04-08 13:30:00|43.1|46|43.1|43.5|44100|43.5
1397050200|2014-04-09 13:30:00|43.8|45|41.2|42.9|61300|42.9
1397136600|2014-04-10 13:30:00|47.8|49|43.1|44.1|110100|44.1
1397223000|2014-04-11 13:30:00|43.7|45.1|41.6|42.3|35700|42.3
1397482200|2014-04-14 13:30:00|42.6|43.5|41.6|42.2|23300|42.2
1397568600|2014-04-15 13:30:00|42.5|42.5|36.2|38.6|53600|38.6
1397655000|2014-04-16 13:30:00|38.5|40.5|37.8|39.7|26800|39.7
1397741400|2014-04-17 13:30:00|39.5|40.9|38.5|40.7|13300|40.7
1398087000|2014-04-21 13:30:00|40.8|43.3|40.2|42.2|18400|42.2
1398173400|2014-04-22 13:30:00|42.2|43.3|40.8|42.1|23800|42.1
1398259800|2014-04-23 13:30:00|41.8|42.5|39.9|40.4|12800|40.4
1398346200|2014-04-24 13:30:00|40.5|40.8|38.3|40|18100|40
1398432600|2014-04-25 13:30:00|40.2|40.2|36.2|38|25400|38
1398691800|2014-04-28 13:30:00|37.4|37.8|35|36.4|17300|36.4
1398778200|2014-04-29 13:30:00|36.8|36.9|34.6|36.6|18700|36.6
1398864600|2014-04-30 13:30:00|36.8|37.4|36.4|37.2|8800|37.2
1398951000|2014-05-01 13:30:00|36.8|37.7|35|37.2|11300|37.2
1399037400|2014-05-02 13:30:00|36.8|37.2|36.4|36.7|4100|36.7
1399296600|2014-05-05 13:30:00|36.3|36.4|35|35.4|10100|35.4
1399383000|2014-05-06 13:30:00|35.3|35.3|31.8|32.1|23700|32.1
1399469400|2014-05-07 13:30:00|31.8|32.2|28.3|29|36500|29
1399555800|2014-05-08 13:30:00|28.9|29.9|28.1|28.1|11400|28.1
1399642200|2014-05-09 13:30:00|30.4|32.2|28.6|29.1|35100|29.1
1399901400|2014-05-12 13:30:00|29.7|30.1|28.1|28.3|21200|28.3
1399987800|2014-05-13 13:30:00|28.2|33.3|28.2|32.1|58800|32.1
1400074200|2014-05-14 13:30:00|31.6|32.4|29.3|29.6|36500|29.6
1400160600|2014-05-15 13:30:00|28.8|30.7|28.5|29.7|18100|29.7
1400247000|2014-05-16 13:30:00|30|30|28.3|28.8|11400|28.8
1400506200|2014-05-19 13:30:00|28.9|29.9|25.7|26|56400|26
1400592600|2014-05-20 13:30:00|25.2|25.8|23.5|23.9|43900|23.9
1400679000|2014-05-21 13:30:00|23.8|26|23.3|24.7|38300|24.7
1400765400|2014-05-22 13:30:00|25|25.8|23.3|24.6|33300|24.6
1400851800|2014-05-23 13:30:00|24.6|32.3|24.5|30.5|173100|30.5
1401197400|2014-05-27 13:30:00|30.9|30.9|28.1|28.4|55900|28.4
1401283800|2014-05-28 13:30:00|29.3|31.8|28|30|55100|30
1401370200|2014-05-29 13:30:00|30.7|34.9|30.5|33.9|98600|33.9
1401456600|2014-05-30 13:30:00|34.1|34.5|31.2|32.8|41500|32.8
1401715800|2014-06-02 13:30:00|32.6|33.2|31.5|32.7|13500|32.7
1401802200|2014-06-03 13:30:00|32.7|34.3|32.2|33.6|18000|33.6
1401888600|2014-06-04 13:30:00|33.8|39|33.8|36.9|175600|36.9
1401975000|2014-06-05 13:30:00|37|40.8|37|37.5|112300|37.5
1402061400|2014-06-06 13:30:00|37.9|39.2|37.6|38.8|47000|38.8
1402320600|2014-06-09 13:30:00|38.5|44.8|37.7|42.9|119900|42.9
1402407000|2014-06-10 13:30:00|44|46.5|43|44.8|55800|44.8
1402493400|2014-06-11 13:30:00|45|50.8|44|48.9|134100|48.9
1402579800|2014-06-12 13:30:00|48.5|48.5|44.6|45.3|78000|45.3
1402666200|2014-06-13 13:30:00|45.3|46.6|40.2|40.4|106200|40.4
1402925400|2014-06-16 13:30:00|40|44.4|39.7|41.7|42500|41.7
1403011800|2014-06-17 13:30:00|41.8|44.3|41.8|43.7|39200|43.7
1403098200|2014-06-18 13:30:00|44.6|44.6|40.8|44|42600|44
1403184600|2014-06-19 13:30:00|44.6|47.8|43.5|46.8|77100|46.8
1403271000|2014-06-20 13:30:00|49.4|51|41.7|43.3|216600|43.3
1403530200|2014-06-23 13:30:00|42|45.7|40.3|42.5|61300|42.5
1403616600|2014-06-24 13:30:00|41.9|44.2|41|43.3|55600|43.3
1403703000|2014-06-25 13:30:00|42.8|44|40.7|42.7|57500|42.7
1403789400|2014-06-26 13:30:00|42.1|43.7|41.3|41.8|28400|41.8
1403875800|2014-06-27 13:30:00|41.6|42|39|39.4|36400|39.4
1404135000|2014-06-30 13:30:00|38.8|41.7|35.1|41.7|126600|41.7
1404221400|2014-07-01 13:30:00|41.9|43.8|40.9|41|36100|41
1404307800|2014-07-02 13:30:00|41.4|42|40.1|41.3|26200|41.3
1404394200|2014-07-03 13:30:00|42.1|43.3|40.3|42.7|30500|42.7
1404739800|2014-07-07 13:30:00|44.5|44.5|41.2|41.8|21600|41.8
1404826200|2014-07-08 13:30:00|41.3|41.4|38.6|40.2|36600|40.2
1404912600|2014-07-09 13:30:00|40.8|41|38.8|39.7|18100|39.7
1404999000|2014-07-10 13:30:00|38.4|40.5|38.3|39.7|17900|39.7
1405085400|2014-07-11 13:30:00|39.7|40.3|38.6|39.1|13800|39.1
1405344600|2014-07-14 13:30:00|40.1|42.8|39.3|41.7|35400|41.7
1405431000|2014-07-15 13:30:00|41.4|41.9|39.8|40.2|16600|40.2
1405517400|2014-07-16 13:30:00|40.1|41|39.6|40|6900|40
1405603800|2014-07-17 13:30:00|39.8|40|38.3|39.3|28300|39.3
1405690200|2014-07-18 13:30:00|39.2|40.9|38.5|39.7|28500|39.7
1405949400|2014-07-21 13:30:00|39.6|40.4|39|40|16500|40
1406035800|2014-07-22 13:30:00|40.2|43.2|39.6|42.7|44800|42.7
1406122200|2014-07-23 13:30:00|42.5|43.5|41.3|41.7|20300|41.7
1406208600|2014-07-24 13:30:00|42.7|44.2|42.4|43.2|33200|43.2
1406295000|2014-07-25 13:30:00|42.9|45.5|42.9|44.4|33400|44.4
1406554200|2014-07-28 13:30:00|45.8|47.5|45|45.9|42800|45.9
1406640600|2014-07-29 13:30:00|46|46.5|44|44.5|21600|44.5
1406727000|2014-07-30 13:30:00|45|45.1|42.8|43.2|10400|43.2
1406813400|2014-07-31 13:30:00|42.3|42.8|40|41.1|30800|41.1
1406899800|2014-08-01 13:30:00|40.6|42.3|39|42|26600|42
1407159000|2014-08-04 13:30:00|42.1|43.9|42|43.1|11500|43.1
1407245400|2014-08-05 13:30:00|42.5|43|41.4|42.2|15700|42.2
1407331800|2014-08-06 13:30:00|41.9|43|41.4|41.4|11800|41.4
1407418200|2014-08-07 13:30:00|42.9|44.6|42.4|43.4|26800|43.4
1407504600|2014-08-08 13:30:00|44.1|44.9|43.4|43.9|13200|43.9
1407763800|2014-08-11 13:30:00|44.3|45|43.3|43.4|17700|43.4
1407850200|2014-08-12 13:30:00|44|44.9|43.5|43.6|11300|43.6
1407936600|2014-08-13 13:30:00|44.2|46.5|42.8|45.2|36400|45.2
1408023000|2014-08-14 13:30:00|46|46.5|44.2|44.5|18400|44.5
1408109400|2014-08-15 13:30:00|45.1|46|44.4|44.5|14300|44.5
1408368600|2014-08-18 13:30:00|47|78.8|46.8|78.2|1206100|78.2
1408455000|2014-08-19 13:30:00|79.6|96.5|78.6|80.9|3276600|80.9
1408541400|2014-08-20 13:30:00|75.6|92|72.8|91.7|975900|91.7
1408627800|2014-08-21 13:30:00|93.5|118.8|92.6|97.4|3482100|97.4
1408714200|2014-08-22 13:30:00|99|112.5|94.6|102.9|2014800|102.9
1408973400|2014-08-25 13:30:00|103.8|110.5|98.8|101.4|970500|101.4
1409059800|2014-08-26 13:30:00|97.7|114.8|96.2|103.2|1990400|103.2
1409146200|2014-08-27 13:30:00|101.7|109.2|94.6|96|1362600|96
1409232600|2014-08-28 13:30:00|94.7|101.7|91.6|98.5|606800|98.5
1409319000|2014-08-29 13:30:00|100.6|103.5|88.8|93|550100|93
1409664600|2014-09-02 13:30:00|97.7|97.7|86.1|89|440900|89
1409751000|2014-09-03 13:30:00|86.5|94.6|84|85.5|617400|85.5
1409837400|2014-09-04 13:30:00|85.2|90|85.1|85.8|171400|85.8
1409923800|2014-09-05 13:30:00|85.3|86.5|82|82.5|127600|82.5
1410183000|2014-09-08 13:30:00|83.9|94.1|82.1|92.1|479400|92.1
1410269400|2014-09-09 13:30:00|91.8|95.7|85|87.5|347600|87.5
1410355800|2014-09-10 13:30:00|85.7|89.9|80.3|81.3|203000|81.3
1410442200|2014-09-11 13:30:00|80.2|88.3|79.2|83.2|274400|83.2
1410528600|2014-09-12 13:30:00|85.5|85.5|81.3|82|70000|82
1410787800|2014-09-15 13:30:00|80.8|82.5|72.4|72.7|184100|72.7
1410874200|2014-09-16 13:30:00|72.4|75.6|70.1|74.5|136300|74.5
1410960600|2014-09-17 13:30:00|73.2|74.3|68.6|69.9|183000|69.9
1411047000|2014-09-18 13:30:00|69.5|76.3|69.5|71.1|237600|71.1
1411133400|2014-09-19 13:30:00|70.2|79.5|70|75.7|322700|75.7
1411392600|2014-09-22 13:30:00|73.9|75|71|71.1|90600|71.1
1411479000|2014-09-23 13:30:00|74.6|88.7|72.6|83.3|1024500|83.3
1411565400|2014-09-24 13:30:00|84.3|87|79.6|84.7|295300|84.7
1411651800|2014-09-25 13:30:00|84|93.5|80.3|91.1|323300|91.1
1411738200|2014-09-26 13:30:00|91.2|95|88|89.5|285300|89.5
1411997400|2014-09-29 13:30:00|87.1|91.4|86.5|87.5|205100|87.5
1412083800|2014-09-30 13:30:00|82|83|68.4|68.7|532400|68.7
1412170200|2014-10-01 13:30:00|65.8|68.5|57.6|58.9|350400|58.9
1412256600|2014-10-02 13:30:00|64|68.8|59|59.4|442100|59.4
1412343000|2014-10-03 13:30:00|61.2|61.5|55.5|56.4|242300|56.4
1412602200|2014-10-06 13:30:00|56.5|58.8|55.6|57.4|123400|57.4
1412688600|2014-10-07 13:30:00|56.3|57.1|53.4|53.9|190100|53.9
1412775000|2014-10-08 13:30:00|56.3|59.5|52.7|54.9|261200|54.9
1412861400|2014-10-09 13:30:00|53.8|54.4|50.8|51.6|155600|51.6
1412947800|2014-10-10 13:30:00|50.8|52.7|46.4|49.1|126900|49.1
1413207000|2014-10-13 13:30:00|48.4|49.6|44.8|46|81600|46
1413293400|2014-10-14 13:30:00|47.8|49.1|45.6|46|73600|46
1413379800|2014-10-15 13:30:00|44.5|47.7|44.2|47|71500|47
1413466200|2014-10-16 13:30:00|45.1|52.5|44.5|51.6|127200|51.6
1413552600|2014-10-17 13:30:00|51.6|58|51.3|52.5|179100|52.5
1413811800|2014-10-20 13:30:00|50.9|56.9|50.9|53.7|89300|53.7
1413898200|2014-10-21 13:30:00|54|58.8|54|54.5|134300|54.5
1413984600|2014-10-22 13:30:00|54.3|56.2|52.1|53.3|91500|53.3
1414071000|2014-10-23 13:30:00|53.3|55|52.2|53.8|78400|53.8
1414157400|2014-10-24 13:30:00|54.1|54.9|52.6|52.9|51400|52.9
1414416600|2014-10-27 13:30:00|53.2|53.2|50.5|51.9|30200|51.9
1414503000|2014-10-28 13:30:00|51.8|54.3|51.5|53.8|39800|53.8
1414589400|2014-10-29 13:30:00|53|54.7|53|53.3|33200|53.3
1414675800|2014-10-30 13:30:00|53.8|56.7|53|55.6|61000|55.6
1414762200|2014-10-31 13:30:00|57.2|57.5|55.1|57|48200|57
1415025000|2014-11-03 14:30:00|57.5|62.5|55.3|61.7|119500|61.7
1415111400|2014-11-04 14:30:00|61.7|67.2|61.7|63.5|152400|63.5
1415197800|2014-11-05 14:30:00|63.5|65.2|58|58|71200|58
1415284200|2014-11-06 14:30:00|57.7|58.9|56.6|57.2|27000|57.2
1415370600|2014-11-07 14:30:00|57.2|58.3|55.1|55.1|65000|55.1
1415629800|2014-11-10 14:30:00|60|67.2|58.5|64.4|250500|64.4
1415716200|2014-11-11 14:30:00|71.2|79.5|71.2|74.9|997500|74.9
1415802600|2014-11-12 14:30:00|70.4|76.3|69.6|72|168500|72
1415889000|2014-11-13 14:30:00|71.1|71.8|65|65.6|121900|65.6
1415975400|2014-11-14 14:30:00|65|74.8|64.5|73.5|246000|73.5
1416234600|2014-11-17 14:30:00|71|72.5|67.3|69.6|111900|69.6
1416321000|2014-11-18 14:30:00|68.9|71.5|68.5|68.9|62200|68.9
1416407400|2014-11-19 14:30:00|68|69.2|66.1|67.4|54400|67.4
1416493800|2014-11-20 14:30:00|67.4|70.4|67.4|69.7|46000|69.7
1416580200|2014-11-21 14:30:00|73.3|77.7|70.6|71.8|210800|71.8
1416839400|2014-11-24 14:30:00|74.2|75.7|71.3|71.9|84700|71.9
1416925800|2014-11-25 14:30:00|71.5|71.9|67.7|71.7|81600|71.7
1417012200|2014-11-26 14:30:00|72.5|73|70.7|71.8|46600|71.8
1417185000|2014-11-28 14:30:00|72.6|73.3|70.9|72.3|28500|72.3
1417444200|2014-12-01 14:30:00|71.7|71.7|66.8|67|58100|67
1417530600|2014-12-02 14:30:00|69.9|72.8|67.5|68.2|78300|68.2
1417617000|2014-12-03 14:30:00|67.4|69.8|67.2|68.6|26100|68.6
1417703400|2014-12-04 14:30:00|69.1|81|69.1|74.3|531700|74.3
1417789800|2014-12-05 14:30:00|75.8|77.5|72.3|74.8|140000|74.8
1418049000|2014-12-08 14:30:00|76|85.7|76|81.8|493300|81.8
1418135400|2014-12-09 14:30:00|76.4|82.8|73.4|82|191600|82
1418221800|2014-12-10 14:30:00|83.3|86.5|79|80.2|164900|80.2
1418308200|2014-12-11 14:30:00|82|83.6|77.4|79.3|111400|79.3
1418394600|2014-12-12 14:30:00|78.1|79.3|75.4|76.2|66300|76.2
1418653800|2014-12-15 14:30:00|75.9|76.2|65|65.8|233300|65.8
1418740200|2014-12-16 14:30:00|64.6|66.4|57|57|224000|57
1418826600|2014-12-17 14:30:00|58.5|62.4|57.8|58.2|130200|58.2
1418913000|2014-12-18 14:30:00|59.6|65|58.9|59.9|155500|59.9
1418999400|2014-12-19 14:30:00|59.8|61.2|58.5|61|87700|61
1419258600|2014-12-22 14:30:00|60.1|60.5|52.4|53.2|190700|53.2
1419345000|2014-12-23 14:30:00|62.3|66.1|58.8|59.2|543500|59.2
1419431400|2014-12-24 14:30:00|58.1|59.8|56|58.1|72100|58.1
1419604200|2014-12-26 14:30:00|58.2|62.6|58.2|61.3|121700|61.3
1419863400|2014-12-29 14:30:00|62|62.6|58|58.6|112800|58.6
1419949800|2014-12-30 14:30:00|59.4|59.4|55|55.6|119300|55.6
1420036200|2014-12-31 14:30:00|55.7|56.2|52.8|53.2|112200|53.2
1420209000|2015-01-02 14:30:00|53.4|56|52.9|54.3|80900|54.3
1420468200|2015-01-05 14:30:00|54.5|56|53.3|54.6|56200|54.6
1420554600|2015-01-06 14:30:00|54.9|57|51|53.8|85000|53.8
1420641000|2015-01-07 14:30:00|54.6|54.7|51.5|52.8|76300|52.8
1420727400|2015-01-08 14:30:00|53|53.3|50.6|53|68800|53
1420813800|2015-01-09 14:30:00|52.7|54.2|51.7|52.1|35500|52.1
1421073000|2015-01-12 14:30:00|52.2|52.4|49.9|51.9|60000|51.9
1421159400|2015-01-13 14:30:00|52.3|53.7|47.7|48.7|92100|48.7
1421245800|2015-01-14 14:30:00|48.5|48.5|45.9|47.9|58200|47.9
1421332200|2015-01-15 14:30:00|52.6|52.6|49.2|50.7|109300|50.7
1421418600|2015-01-16 14:30:00|52.2|53|49.9|51|71700|51
1421764200|2015-01-20 14:30:00|52|52.5|48|50.3|49500|50.3
1421850600|2015-01-21 14:30:00|50.6|51.7|48.8|51.3|57900|51.3
1421937000|2015-01-22 14:30:00|52|52.4|48.6|50.1|82900|50.1
1422023400|2015-01-23 14:30:00|49.6|51.7|49.3|50.8|37200|50.8
1422282600|2015-01-26 14:30:00|50.8|50.9|49|49.4|19400|49.4
1422369000|2015-01-27 14:30:00|49|50.5|48.5|49.9|17800|49.9
1422455400|2015-01-28 14:30:00|51.6|53.4|49.8|50.4|67600|50.4
1422541800|2015-01-29 14:30:00|49.7|50.9|48|50.9|46200|50.9
1422628200|2015-01-30 14:30:00|49.8|50.9|48.5|49.8|35800|49.8
1422887400|2015-02-02 14:30:00|49.6|49.8|48|49.2|21600|49.2
1422973800|2015-02-03 14:30:00|49.4|50.3|48.5|49.8|27000|49.8
1423060200|2015-02-04 14:30:00|50.4|54.8|49.7|52.3|104600|52.3
1423146600|2015-02-05 14:30:00|53.7|54|52|52.7|22700|52.7
1423233000|2015-02-06 14:30:00|54|55.5|51.2|52.4|39900|52.4
1423492200|2015-02-09 14:30:00|52|52.7|51.1|51.6|16800|51.6
1423578600|2015-02-10 14:30:00|51.7|52|50.5|51.1|18800|51.1
1423665000|2015-02-11 14:30:00|50.6|52.1|50.3|51.6|25700|51.6
1423751400|2015-02-12 14:30:00|52.1|54.1|51.4|53|34700|53
1423837800|2015-02-13 14:30:00|53.5|55.3|52.7|54.6|38200|54.6
1424183400|2015-02-17 14:30:00|55|61.9|55|59.6|129700|59.6
1424269800|2015-02-18 14:30:00|61|64.5|59.6|62.9|97300|62.9
1424356200|2015-02-19 14:30:00|62.3|62.9|58|59.2|56000|59.2
1424442600|2015-02-20 14:30:00|58.8|59.5|56.8|58.7|26500|58.7
1424701800|2015-02-23 14:30:00|58.6|59.2|57.2|57.5|34600|57.5
1424788200|2015-02-24 14:30:00|57.1|57.5|55.3|56.2|29300|56.2
1424874600|2015-02-25 14:30:00|55.3|59.5|55.3|58.5|37700|58.5
1424961000|2015-02-26 14:30:00|58.3|60.5|57.2|59.4|40200|59.4
1425047400|2015-02-27 14:30:00|58.5|59.7|56.5|56.8|19300|56.8
1425306600|2015-03-02 14:30:00|57|58.6|55.4|55.6|21600|55.6
1425393000|2015-03-03 14:30:00|55.5|64|53.8|63.3|121800|63.3
1425479400|2015-03-04 14:30:00|63|63.8|59.5|62.3|52500|62.3
1425565800|2015-03-05 14:30:00|62.5|63.8|59.5|63|64700|63
1425652200|2015-03-06 14:30:00|61.6|67.5|61.6|63.9|92200|63.9
1425907800|2015-03-09 13:30:00|63.6|65.5|61.2|64|29700|64
1425994200|2015-03-10 13:30:00|62.5|63.9|59.5|59.6|44300|59.6
1426080600|2015-03-11 13:30:00|59.3|60.5|57.6|58.9|33400|58.9
1426167000|2015-03-12 13:30:00|59.1|60.6|57.2|57.5|34800|57.5
1426253400|2015-03-13 13:30:00|57.6|59.5|56.6|57.3|29100|57.3
1426512600|2015-03-16 13:30:00|57.6|60.3|56.8|57|37500|57
1426599000|2015-03-17 13:30:00|57|59.3|56.3|56.5|31800|56.5
1426685400|2015-03-18 13:30:00|56.5|58.8|55|57.5|28100|57.5
1426771800|2015-03-19 13:30:00|57.6|62.7|57.6|61.7|62000|61.7
1426858200|2015-03-20 13:30:00|62.2|63.2|60.1|60.4|57700|60.4
1427117400|2015-03-23 13:30:00|61|62.6|59.2|61.9|85700|61.9
1427203800|2015-03-24 13:30:00|50.1|50.5|45.3|45.8|272600|45.8
1427290200|2015-03-25 13:30:00|46.4|48.9|46.2|47.9|64600|47.9
1427376600|2015-03-26 13:30:00|48|48|45.1|45.8|32200|45.8
1427463000|2015-03-27 13:30:00|45.7|46.2|44.5|45|33100|45
1427722200|2015-03-30 13:30:00|45.2|46.5|44.5|45|33200|45
1427808600|2015-03-31 13:30:00|45|45|41|43|72400|43
1427895000|2015-04-01 13:30:00|45|45|43.3|43.5|28000|43.5
1427981400|2015-04-02 13:30:00|43.6|44.5|43.3|44.2|17700|44.2
1428327000|2015-04-06 13:30:00|44.5|47.4|44|46.7|45200|46.7
1428413400|2015-04-07 13:30:00|47.4|47.8|46.2|47.7|28600|47.7
1428499800|2015-04-08 13:30:00|48|52|47.6|48.6|101700|48.6
1428586200|2015-04-09 13:30:00|49.5|62.2|49.5|57.4|317400|57.4
1428672600|2015-04-10 13:30:00|57|58.5|52.6|57.3|135600|57.3
1428931800|2015-04-13 13:30:00|57.2|60.6|56.4|57|126800|57
1429018200|2015-04-14 13:30:00|56.7|57.1|55.1|56.5|28600|56.5
1429104600|2015-04-15 13:30:00|57.2|58.4|56|56.5|43900|56.5
1429191000|2015-04-16 13:30:00|56.1|57.1|53|53.4|66000|53.4
1429277400|2015-04-17 13:30:00|53|54.7|52|53|43500|53
1429536600|2015-04-20 13:30:00|52.8|52.9|50.3|52.7|67700|52.7
1429623000|2015-04-21 13:30:00|52.8|56.7|52.8|55.4|90500|55.4
1429709400|2015-04-22 13:30:00|56.2|57.5|55.5|56.3|52800|56.3
1429795800|2015-04-23 13:30:00|56.2|57|54.5|55.1|41300|55.1
1429882200|2015-04-24 13:30:00|55.4|56.9|54.5|55.9|39300|55.9
1430141400|2015-04-27 13:30:00|57.9|61.6|55.8|56.6|118800|56.6
1430227800|2015-04-28 13:30:00|56.6|57.4|53.2|54.8|49500|54.8
1430314200|2015-04-29 13:30:00|54.8|55.5|53.5|54.7|41100|54.7
1430400600|2015-04-30 13:30:00|54.5|55.1|52|52.8|33300|52.8
1430487000|2015-05-01 13:30:00|52.5|56.2|51.1|55.7|37400|55.7
1430746200|2015-05-04 13:30:00|55.7|57.4|55|55.9|42400|55.9
1430832600|2015-05-05 13:30:00|55.4|55.4|52.1|53.5|37600|53.5
1430919000|2015-05-06 13:30:00|53.4|53.5|52.1|52.8|15600|52.8
1431005400|2015-05-07 13:30:00|52.5|53.6|51.6|53|33700|53
1431091800|2015-05-08 13:30:00|54.3|54.5|52.8|53.1|18700|53.1
1431351000|2015-05-11 13:30:00|53.6|56|53.6|55.6|43300|55.6
1431437400|2015-05-12 13:30:00|55|56.2|52.6|53.9|51000|53.9
1431523800|2015-05-13 13:30:00|54|54.9|53.7|54|16400|54
1431610200|2015-05-14 13:30:00|54.4|54.4|53.2|53.8|20200|53.8
1431696600|2015-05-15 13:30:00|54.2|54.2|52.6|53.3|16700|53.3
1431955800|2015-05-18 13:30:00|53.9|54.5|52.7|53.4|19400|53.4
1432042200|2015-05-19 13:30:00|53.8|54|52|52.2|24600|52.2
1432128600|2015-05-20 13:30:00|52|52.3|51.1|51.6|25200|51.6
1432215000|2015-05-21 13:30:00|51.8|59.7|51.8|59.6|213600|59.6
1432301400|2015-05-22 13:30:00|59|60.7|55.8|56.8|93600|56.8
1432647000|2015-05-26 13:30:00|56.9|64|56.9|62.9|248000|62.9
1432733400|2015-05-27 13:30:00|62.9|63.6|57.8|59.8|102100|59.8
1432819800|2015-05-28 13:30:00|58.9|59.5|56|56.7|54800|56.7
1432906200|2015-05-29 13:30:00|56.2|57.1|54|56.2|44900|56.2
1433165400|2015-06-01 13:30:00|57.2|60.4|57.2|59.2|66900|59.2
1433251800|2015-06-02 13:30:00|59.4|61.6|58.7|59.5|51500|59.5
1433338200|2015-06-03 13:30:00|59.8|60.6|46.6|46.7|371400|46.7
1433424600|2015-06-04 13:30:00|45.9|51.7|39|50.5|426900|50.5
1433511000|2015-06-05 13:30:00|50.1|52.9|46.2|51.5|111700|51.5
1433770200|2015-06-08 13:30:00|52|52.4|48.6|49|65700|49
1433856600|2015-06-09 13:30:00|49|52|48.6|50.3|45500|50.3
1433943000|2015-06-10 13:30:00|50.2|51.2|49.8|50.1|37100|50.1
1434029400|2015-06-11 13:30:00|49.9|59.4|49.9|58.2|230100|58.2
1434115800|2015-06-12 13:30:00|57.2|61.8|57.2|60.2|150600|60.2
1434375000|2015-06-15 13:30:00|59.7|62.8|57.7|60.3|68000|60.3
1434461400|2015-06-16 13:30:00|60.7|61|59|60.4|52000|60.4
1434547800|2015-06-17 13:30:00|60.9|63.5|59.8|60|59700|60
1434634200|2015-06-18 13:30:00|60|60.9|58.6|59.9|29000|59.9
1434720600|2015-06-19 13:30:00|60|60.5|59.2|60.3|30400|60.3
1434979800|2015-06-22 13:30:00|60.1|61.2|57.6|58.6|35000|58.6
1435066200|2015-06-23 13:30:00|59.5|59.7|57.4|57.9|35100|57.9
1435152600|2015-06-24 13:30:00|58.5|60.5|58.5|59|69900|59
1435239000|2015-06-25 13:30:00|58.3|59.4|57.7|59|32700|59
1435325400|2015-06-26 13:30:00|58.8|58.8|54|55.2|43800|55.2
1435584600|2015-06-29 13:30:00|53|54.3|50.2|54.1|66100|54.1
1435671000|2015-06-30 13:30:00|56|56.4|54.3|56.1|26100|56.1
1435757400|2015-07-01 13:30:00|55.8|55.9|53.1|54.1|36300|54.1
1435843800|2015-07-02 13:30:00|53.9|54.6|51.7|52.2|23100|52.2
1436189400|2015-07-06 13:30:00|51.3|51.3|48.6|50.3|54300|50.3
1436275800|2015-07-07 13:30:00|48.8|48.8|41.6|45.6|116900|45.6
1436362200|2015-07-08 13:30:00|42.7|45.4|41.7|43.2|41600|43.2
1436448600|2015-07-09 13:30:00|47|49.8|46.6|47.5|61700|47.5
1436535000|2015-07-10 13:30:00|50.7|51.7|45.8|47.4|65900|47.4
1436794200|2015-07-13 13:30:00|46.9|49.8|45.2|48.9|55100|48.9
1436880600|2015-07-14 13:30:00|48.2|53.6|48.2|51.9|38900|51.9
1436967000|2015-07-15 13:30:00|51.3|52.2|49.2|49.7|27100|49.7
1437053400|2015-07-16 13:30:00|49.7|51.6|49.7|50|24900|50
1437139800|2015-07-17 13:30:00|51|51.9|50.1|51.1|46100|51.1
1437399000|2015-07-20 13:30:00|50.8|51.4|49.2|49.6|18700|49.6
1437485400|2015-07-21 13:30:00|49.6|51|49.3|50.5|13200|50.5
1437571800|2015-07-22 13:30:00|49.9|52.5|48.8|51.6|19900|51.6
1437658200|2015-07-23 13:30:00|51.4|52.5|50|50.3|14700|50.3
1437744600|2015-07-24 13:30:00|50|50.9|44.2|45.3|55600|45.3
1438003800|2015-07-27 13:30:00|43.3|46.2|42.1|44.1|40300|44.1
1438090200|2015-07-28 13:30:00|44.8|46.3|43.6|45.6|18400|45.6
1438176600|2015-07-29 13:30:00|45.6|48.5|45.3|46.2|22600|46.2
1438263000|2015-07-30 13:30:00|46|46.2|45.1|45.8|17700|45.8
1438349400|2015-07-31 13:30:00|45.6|46.9|45.6|45.8|12900|45.8
1438608600|2015-08-03 13:30:00|45.8|46.4|44.3|44.6|12600|44.6
1438695000|2015-08-04 13:30:00|44.6|45.8|44.4|45.5|13200|45.5
1438781400|2015-08-05 13:30:00|46.5|46.5|45.2|46.3|12900|46.3
1438867800|2015-08-06 13:30:00|46|46.3|44.4|45.1|16300|45.1
1438954200|2015-08-07 13:30:00|45.4|45.8|44.9|45.5|5600|45.5
1439213400|2015-08-10 13:30:00|45.6|47|45.6|46.1|17100|46.1
1439299800|2015-08-11 13:30:00|45.9|46.4|45|45|4800|45
1439386200|2015-08-12 13:30:00|44.2|44.8|42.4|44.6|18100|44.6
1439472600|2015-08-13 13:30:00|44.7|45.4|44|44.3|11100|44.3
1439559000|2015-08-14 13:30:00|44.8|45.3|44.1|44.1|2600|44.1
1439818200|2015-08-17 13:30:00|44.3|44.9|43.7|43.7|4500|43.7
1439904600|2015-08-18 13:30:00|43.3|44.9|43|44.1|13300|44.1
1439991000|2015-08-19 13:30:00|44.6|44.9|43.5|44.2|12800|44.2
1440077400|2015-08-20 13:30:00|43.8|43.8|41.1|41.3|9000|41.3
1440163800|2015-08-21 13:30:00|40.4|42.2|38.3|38.7|30100|38.7
1440423000|2015-08-24 13:30:00|31.4|35|29.6|29.6|59400|29.6
1440509400|2015-08-25 13:30:00|34.3|34.5|29.8|29.9|39600|29.9
1440595800|2015-08-26 13:30:00|30|31.3|29|30.6|27500|30.6
1440682200|2015-08-27 13:30:00|31.7|35.9|31.7|35.4|30400|35.4
1440768600|2015-08-28 13:30:00|33.8|36.6|32.9|36.4|14400|36.4
1441027800|2015-08-31 13:30:00|35.9|37.6|34.8|37.1|8900|37.1
1441114200|2015-09-01 13:30:00|36|36.8|34.1|34.5|11900|34.5
1441200600|2015-09-02 13:30:00|34.7|34.7|33.1|34.3|17000|34.3
1441287000|2015-09-03 13:30:00|34.6|34.8|33.3|33.6|10800|33.6
1441373400|2015-09-04 13:30:00|33|36.7|33|34.5|5000|34.5
1441719000|2015-09-08 13:30:00|35.6|36.4|34.2|35.5|6800|35.5
1441805400|2015-09-09 13:30:00|36.9|38|35.6|35.9|5100|35.9
1441891800|2015-09-10 13:30:00|35.7|36.7|35|35.3|3400|35.3
1441978200|2015-09-11 13:30:00|34.9|36.7|34.9|36.2|12000|36.2
1442237400|2015-09-14 13:30:00|36.3|37.3|35.2|36.2|18400|36.2
1442323800|2015-09-15 13:30:00|36.5|39.5|36.4|38.7|22000|38.7
1442410200|2015-09-16 13:30:00|39.2|39.9|38|39.7|13800|39.7
1442496600|2015-09-17 13:30:00|39.4|41.8|38.9|40.5|12400|40.5
1442583000|2015-09-18 13:30:00|39.9|40.6|38.3|38.8|19200|38.8
1442842200|2015-09-21 13:30:00|38.8|39.6|38|38.5|12200|38.5
1442928600|2015-09-22 13:30:00|38.6|39.4|37.2|38|7400|38
1443015000|2015-09-23 13:30:00|38|38|36.1|37.3|8800|37.3
1443101400|2015-09-24 13:30:00|36.7|37.9|36.7|37.1|18100|37.1
1443187800|2015-09-25 13:30:00|36|36|34.3|35.4|28300|35.4
1443447000|2015-09-28 13:30:00|35.2|35.8|34.3|34.5|3200|34.5
1443533400|2015-09-29 13:30:00|34|34.3|32.6|33|14400|33
1443619800|2015-09-30 13:30:00|33.8|36.3|33.5|34.7|10900|34.7
1443706200|2015-10-01 13:30:00|34.5|35.1|34|34.9|2800|34.9
1443792600|2015-10-02 13:30:00|34.8|37.6|33.7|36.8|9800|36.8
1444051800|2015-10-05 13:30:00|37.4|39.9|37.2|39.3|16300|39.3
1444138200|2015-10-06 13:30:00|38.7|40.9|38.7|40.1|8600|40.1
1444224600|2015-10-07 13:30:00|40.4|41.6|40|41.4|12300|41.4
1444311000|2015-10-08 13:30:00|41.5|42.3|41|41.7|6000|41.7
1444397400|2015-10-09 13:30:00|41.5|43.6|41.5|42.8|7200|42.8
1444656600|2015-10-12 13:30:00|43.3|43.3|41.6|42.2|5100|42.2
1444743000|2015-10-13 13:30:00|42.2|44.4|41.6|43.2|7900|43.2
1444829400|2015-10-14 13:30:00|43.2|43.7|41.8|42.6|11000|42.6
1444915800|2015-10-15 13:30:00|43.5|44.8|42.4|42.8|9700|42.8
1445002200|2015-10-16 13:30:00|43.1|44.4|42.6|43.6|4900|43.6
1445261400|2015-10-19 13:30:00|43.6|44.4|43.5|43.9|2800|43.9
1445347800|2015-10-20 13:30:00|44.3|44.4|42.8|43.1|4000|43.1
1445434200|2015-10-21 13:30:00|43.4|43.8|42.1|43|1700|43
1445520600|2015-10-22 13:30:00|43.4|43.8|43.1|43.3|4400|43.3
1445607000|2015-10-23 13:30:00|45|45.4|43|43.3|4500|43.3
1445866200|2015-10-26 13:30:00|43|43.7|40.2|40.3|8100|40.3
1445952600|2015-10-27 13:30:00|40|40.9|39|40.5|6800|40.5
1446039000|2015-10-28 13:30:00|40.6|43|40.3|41.9|4100|41.9
1446125400|2015-10-29 13:30:00|41.6|42.6|39.5|39.5|3100|39.5
1446211800|2015-10-30 13:30:00|40.5|42.4|40.5|40.7|13800|40.7
1446474600|2015-11-02 14:30:00|40.4|42|40.4|41.8|5500|41.8
1446561000|2015-11-03 14:30:00|41.8|43|41|42.8|5700|42.8
1446647400|2015-11-04 14:30:00|43.2|45|43.2|44|10100|44
1446733800|2015-11-05 14:30:00|43.9|45|42.5|43.2|7100|43.2
1446820200|2015-11-06 14:30:00|43|43|40.8|41.7|30900|41.7
1447079400|2015-11-09 14:30:00|41.9|42.4|39.9|40.3|12600|40.3
1447165800|2015-11-10 14:30:00|40.2|41.2|39.3|40|3200|40
1447252200|2015-11-11 14:30:00|40.6|40.9|38.7|39.2|9800|39.2
1447338600|2015-11-12 14:30:00|39.8|39.8|38.6|38.6|9300|38.6
1447425000|2015-11-13 14:30:00|38.5|39.6|36.9|37.1|11800|37.1
1447684200|2015-11-16 14:30:00|36.7|38|36.4|37.1|15300|37.1
1447770600|2015-11-17 14:30:00|37|39|36.7|38.7|3800|38.7
1447857000|2015-11-18 14:30:00|38.7|39.6|38.4|39.1|3400|39.1
1447943400|2015-11-19 14:30:00|38.8|39.5|37.9|38.4|5900|38.4
1448029800|2015-11-20 14:30:00|39|39.4|37.6|39|4300|39
1448289000|2015-11-23 14:30:00|38.7|39.5|38.6|39.4|3400|39.4
1448375400|2015-11-24 14:30:00|39.1|39.9|38.7|39.6|5200|39.6
1448461800|2015-11-25 14:30:00|39.6|40|39|40|7900|40
1448634600|2015-11-27 14:30:00|40|43|39.3|41.3|9200|41.3
1448893800|2015-11-30 14:30:00|41.5|42.6|41.2|41.9|2600|41.9
1448980200|2015-12-01 14:30:00|42.3|45.1|41.2|44.6|27400|44.6
1449066600|2015-12-02 14:30:00|44.8|46.5|43|43.2|16500|43.2
1449153000|2015-12-03 14:30:00|43.6|43.6|42.1|42.3|6200|42.3
1449239400|2015-12-04 14:30:00|42.5|44.7|42.5|43.1|10300|43.1
1449498600|2015-12-07 14:30:00|43.1|43.1|41.6|43.1|18600|43.1
1449585000|2015-12-08 14:30:00|42.9|44.7|42|43.9|10000|43.9
1449671400|2015-12-09 14:30:00|44.7|47.5|44.6|46.9|27500|46.9
1449757800|2015-12-10 14:30:00|47.9|47.9|42.6|44|40600|44
1449844200|2015-12-11 14:30:00|43.1|45.9|42.2|42.2|17400|42.2
1450103400|2015-12-14 14:30:00|42.9|44.6|42.4|43.1|9500|43.1
1450189800|2015-12-15 14:30:00|45|46.5|43.3|45.6|58900|45.6
1450276200|2015-12-16 14:30:00|64|68.5|59.6|63|654200|63
1450362600|2015-12-17 14:30:00|60.5|64.6|60.1|60.5|120700|60.5
1450449000|2015-12-18 14:30:00|62|64.3|61.2|63.1|174400|63.1
1450708200|2015-12-21 14:30:00|63.9|65.8|62.5|63.7|131600|63.7
1450794600|2015-12-22 14:30:00|63.1|65.9|62.5|64|118500|64
1450881000|2015-12-23 14:30:00|63.5|66.3|62.8|66|119300|66
1450967400|2015-12-24 14:30:00|65.3|68|64.1|67.7|52600|67.7
1451313000|2015-12-28 14:30:00|66.8|68.1|64.3|68.1|54400|68.1
1451399400|2015-12-29 14:30:00|68|68.5|61|63.6|94200|63.6
1451485800|2015-12-30 14:30:00|63.2|63.5|61.4|62.1|25700|62.1
1451572200|2015-12-31 14:30:00|62|63|61.5|62.1|35700|62.1
1451917800|2016-01-04 14:30:00|60|61|58|60.6|65400|60.6
1452004200|2016-01-05 14:30:00|61|61|57.5|57.6|40300|57.6
1452090600|2016-01-06 14:30:00|57|60|56.6|59.3|20100|59.3
1452177000|2016-01-07 14:30:00|56.9|59.1|56.6|57.1|34300|57.1
1452263400|2016-01-08 14:30:00|57.6|58.9|53.6|54.2|40000|54.2
1452522600|2016-01-11 14:30:00|53.2|54.8|52.3|52.9|29700|52.9
1452609000|2016-01-12 14:30:00|53.5|55.2|52.6|53.7|18100|53.7
1452695400|2016-01-13 14:30:00|53.8|54.6|52.2|52.4|12400|52.4
1452781800|2016-01-14 14:30:00|52.8|55.9|51.4|55.2|27300|55.2
1452868200|2016-01-15 14:30:00|53.2|53.7|51.6|52.9|17800|52.9
1453213800|2016-01-19 14:30:00|53.5|54.2|50.2|51|26500|51
1453300200|2016-01-20 14:30:00|50.2|50.3|44.9|49.3|31500|49.3
1453386600|2016-01-21 14:30:00|48.6|51.9|47.9|51.5|26300|51.5
1453473000|2016-01-22 14:30:00|52.5|54.6|52.3|54|9400|54
1453732200|2016-01-25 14:30:00|53.7|54.7|52.4|52.5|5900|52.5
1453818600|2016-01-26 14:30:00|52.2|53|50.5|52.1|23600|52.1
1453905000|2016-01-27 14:30:00|52.2|52.6|49.1|49.8|20200|49.8
1453991400|2016-01-28 14:30:00|50|50.9|49.5|50.2|9600|50.2
1454077800|2016-01-29 14:30:00|50|54|50|53|19900|53
1454337000|2016-02-01 14:30:00|52.5|52.5|50|52.4|6600|52.4
1454423400|2016-02-02 14:30:00|51.2|51.8|50.1|50.4|6100|50.4
1454509800|2016-02-03 14:30:00|50.6|50.6|47.2|49.3|12300|49.3
1454596200|2016-02-04 14:30:00|49.2|52.2|49|52.2|21000|52.2
1454682600|2016-02-05 14:30:00|51.5|52.3|49.5|49.6|5700|49.6
1454941800|2016-02-08 14:30:00|49|49.3|47|47.8|18200|47.8
1455028200|2016-02-09 14:30:00|47.7|48.5|47.1|47.9|6900|47.9
1455114600|2016-02-10 14:30:00|47.8|48|47.2|47.5|2100|47.5
1455201000|2016-02-11 14:30:00|46.4|46.4|43|44.1|10700|44.1
1455287400|2016-02-12 14:30:00|44.3|45.4|44.1|45.2|6000|45.2
1455633000|2016-02-16 14:30:00|45.7|47.7|45.7|47.2|7900|47.2
1455719400|2016-02-17 14:30:00|47.2|51.6|47.2|51.6|9300|51.6
1455805800|2016-02-18 14:30:00|52.3|53.1|51.3|53|12600|53
1455892200|2016-02-19 14:30:00|52.4|54|51.6|52.2|8400|52.2
1456151400|2016-02-22 14:30:00|53.1|53.1|51|53|8400|53
1456237800|2016-02-23 14:30:00|52.4|53|51.4|51.8|5500|51.8
1456324200|2016-02-24 14:30:00|51.1|51.1|48.5|49.7|14500|49.7
1456410600|2016-02-25 14:30:00|49.9|49.9|48.7|48.9|7500|48.9
1456497000|2016-02-26 14:30:00|49.8|51.7|49.6|50.7|5400|50.7
1456756200|2016-02-29 14:30:00|50.7|52.7|50.6|52.4|6700|52.4
1456842600|2016-03-01 14:30:00|53|54.4|52.1|52.1|6800|52.1
1456929000|2016-03-02 14:30:00|52.6|53.7|52.6|53.7|3100|53.7
1457015400|2016-03-03 14:30:00|53.9|53.9|51.9|53.1|16800|53.1
1457101800|2016-03-04 14:30:00|53.1|53.1|50.6|51.6|8800|51.6
1457361000|2016-03-07 14:30:00|52|52|50.5|51.4|5700|51.4
1457447400|2016-03-08 14:30:00|51|51.5|50.2|50.2|4600|50.2
1457533800|2016-03-09 14:30:00|50.3|51.5|49.2|51.4|8600|51.4
1457620200|2016-03-10 14:30:00|51.6|51.6|49.9|50.7|10200|50.7
1457706600|2016-03-11 14:30:00|50.8|52.7|50.5|52.7|9800|52.7
1457962200|2016-03-14 13:30:00|52.2|56.2|52.2|54.7|30800|54.7
1458048600|2016-03-15 13:30:00|54.6|55.1|51.2|51.8|26200|51.8
1458135000|2016-03-16 13:30:00|52|52|50.5|50.7|11100|50.7
1458221400|2016-03-17 13:30:00|51.9|53.5|51|52|12400|52
1458307800|2016-03-18 13:30:00|52.5|55|52.5|53.6|21400|53.6
1458567000|2016-03-21 13:30:00|53.8|55|52.1|53.2|13700|53.2
1458653400|2016-03-22 13:30:00|52.2|53.4|52|52.7|11600|52.7
1458739800|2016-03-23 13:30:00|52.5|52.6|50.9|51.5|14400|51.5
1458826200|2016-03-24 13:30:00|51.5|51.8|49.4|51.8|17400|51.8
1459171800|2016-03-28 13:30:00|52.2|52.2|50.2|50.7|8500|50.7
1459258200|2016-03-29 13:30:00|50.6|51.9|50.2|51.5|11000|51.5
1459344600|2016-03-30 13:30:00|51.7|52.5|50.2|51.5|7900|51.5
1459431000|2016-03-31 13:30:00|51.1|51.5|50.5|50.7|6700|50.7
1459517400|2016-04-01 13:30:00|50.5|51.4|49.5|49.8|17100|49.8
1459776600|2016-04-04 13:30:00|50.1|50.9|49.8|50.2|9800|50.2
1459863000|2016-04-05 13:30:00|50.5|50.5|49.3|50.4|5400|50.4
1459949400|2016-04-06 13:30:00|51|55.6|50.6|53.6|23600|53.6
1460035800|2016-04-07 13:30:00|52.8|54.2|51.7|53.6|16200|53.6
1460122200|2016-04-08 13:30:00|53.8|55.5|52.4|54.9|26400|54.9
1460381400|2016-04-11 13:30:00|55.3|58.7|54.4|57|45100|57
1460467800|2016-04-12 13:30:00|60|60.5|54.2|55.3|44300|55.3
1460554200|2016-04-13 13:30:00|56|58.8|54.5|55.5|39400|55.5
1460640600|2016-04-14 13:30:00|55.2|58|52.5|57|34100|57
1460727000|2016-04-15 13:30:00|57|57.3|55.1|55.3|6800|55.3
1460986200|2016-04-18 13:30:00|55|56.4|54.5|55.3|8000|55.3
1461072600|2016-04-19 13:30:00|55|56.2|53|53.3|15900|53.3
1461159000|2016-04-20 13:30:00|52.8|54.1|52.8|53.1|5700|53.1
1461245400|2016-04-21 13:30:00|53.8|54.1|53|54|46600|54
1461331800|2016-04-22 13:30:00|54|55.8|53|55.3|14400|55.3
1461591000|2016-04-25 13:30:00|55.4|56.5|54.8|55.1|13800|55.1
1461677400|2016-04-26 13:30:00|54.8|57.8|54.8|57.8|29500|57.8
1461763800|2016-04-27 13:30:00|57.7|57.9|55.1|56.5|12800|56.5
1461850200|2016-04-28 13:30:00|56.7|56.8|55|55.9|14100|55.9
1461936600|2016-04-29 13:30:00|55.5|56.5|54.9|56.2|8800|56.2
1462195800|2016-05-02 13:30:00|56.3|56.6|55.2|56.1|11100|56.1
1462282200|2016-05-03 13:30:00|55.9|56.5|54.5|56|11200|56
1462368600|2016-05-04 13:30:00|55.3|56.3|55.3|56.2|7800|56.2
1462455000|2016-05-05 13:30:00|56.5|57.3|55|55.9|14000|55.9
1462541400|2016-05-06 13:30:00|55.2|56.2|54.6|56|15100|56
1462800600|2016-05-09 13:30:00|56.3|56.3|54.6|55.5|13900|55.5
1462887000|2016-05-10 13:30:00|55.5|56.9|53.2|56.5|14100|56.5
1462973400|2016-05-11 13:30:00|56.5|56.5|54|54.8|18000|54.8
1463059800|2016-05-12 13:30:00|54.9|55.1|53.4|54|12500|54
1463146200|2016-05-13 13:30:00|54.1|55|53.5|54.4|6100|54.4
1463405400|2016-05-16 13:30:00|54.1|55.2|53.7|54.7|3300|54.7
1463491800|2016-05-17 13:30:00|54.6|55.5|54|54.2|3900|54.2
1463578200|2016-05-18 13:30:00|54.3|54.3|49.7|50.5|33000|50.5
1463664600|2016-05-19 13:30:00|50.1|50.8|38.2|40.3|68000|40.3
1463751000|2016-05-20 13:30:00|40|43.4|40|42|67100|42
1464010200|2016-05-23 13:30:00|42.2|44.6|42|42.1|26200|42.1
1464096600|2016-05-24 13:30:00|43.3|44.9|42.6|44.8|20400|44.8
1464183000|2016-05-25 13:30:00|45.2|45.8|44.3|44.6|23000|44.6
1464269400|2016-05-26 13:30:00|44.8|46.9|44|46.8|15800|46.8
1464355800|2016-05-27 13:30:00|46.9|48.1|46.2|47.5|12700|47.5
1464701400|2016-05-31 13:30:00|47.4|48.3|45.3|45.7|30200|45.7
1464787800|2016-06-01 13:30:00|46.3|48.3|46|47.6|24100|47.6
1464874200|2016-06-02 13:30:00|48|48.5|47.6|48.1|11500|48.1
1464960600|2016-06-03 13:30:00|47.8|48.5|47|47.4|10700|47.4
1465219800|2016-06-06 13:30:00|47.1|49.4|46|48.9|21900|48.9
1465306200|2016-06-07 13:30:00|48.9|49|47.6|48.3|10100|48.3
1465392600|2016-06-08 13:30:00|48.5|50.6|48.3|50.5|23700|50.5
1465479000|2016-06-09 13:30:00|50.5|51.7|49.1|49.7|14100|49.7
1465565400|2016-06-10 13:30:00|49.3|49.4|48|48.5|12000|48.5
1465824600|2016-06-13 13:30:00|48.5|49.3|47.6|48.8|14400|48.8
1465911000|2016-06-14 13:30:00|48.9|49.6|47.6|48.2|5000|48.2
1465997400|2016-06-15 13:30:00|48.6|49.5|47.2|49.1|7500|49.1
1466083800|2016-06-16 13:30:00|49.1|49.1|47|47.5|5400|47.5
1466170200|2016-06-17 13:30:00|48|48|47.1|47.4|3400|47.4
1466429400|2016-06-20 13:30:00|48.4|48.9|47.2|47.8|6300|47.8
1466515800|2016-06-21 13:30:00|48.1|48.1|46|47.7|5900|47.7
1466602200|2016-06-22 13:30:00|47.9|47.9|46.3|47.3|8200|47.3
1466688600|2016-06-23 13:30:00|48.1|48.1|46.4|47|4200|47
1466775000|2016-06-24 13:30:00|46|47.2|45.2|45.5|13500|45.5
1467034200|2016-06-27 13:30:00|45.5|45.6|43.3|44.3|6900|44.3
1467120600|2016-06-28 13:30:00|44.4|46.6|44.4|45.8|8000|45.8
1467207000|2016-06-29 13:30:00|46.7|48.7|46.3|47.7|12400|47.7
1467293400|2016-06-30 13:30:00|47.5|47.5|46.1|46.8|7400|46.8
1467379800|2016-07-01 13:30:00|47|48.6|45.6|45.9|15700|45.9
1467725400|2016-07-05 13:30:00|46|46.5|42.5|42.9|22900|42.9
1467811800|2016-07-06 13:30:00|42.3|44.5|42.2|43.2|13300|43.2
1467898200|2016-07-07 13:30:00|43.5|44.9|43.5|44|5900|44
1467984600|2016-07-08 13:30:00|44.7|45.8|44.5|44.8|4200|44.8
1468243800|2016-07-11 13:30:00|45.4|45.6|44.4|44.8|4400|44.8
1468330200|2016-07-12 13:30:00|44.8|45|44|44.1|5900|44.1
1468416600|2016-07-13 13:30:00|44|44.3|42|43|10600|43
1468503000|2016-07-14 13:30:00|43.5|44|42.6|43.7|3700|43.7
1468589400|2016-07-15 13:30:00|43.5|44|42.2|42.3|7300|42.3
1468848600|2016-07-18 13:30:00|42|43.2|42|42.7|4200|42.7
1468935000|2016-07-19 13:30:00|42.7|43.3|42.4|42.5|2100|42.5
1469021400|2016-07-20 13:30:00|42.4|43.5|42.4|42.9|5900|42.9
1469107800|2016-07-21 13:30:00|42.6|43.6|42.5|42.5|4800|42.5
1469194200|2016-07-22 13:30:00|42.2|42.6|41.2|42.5|7600|42.5
1469453400|2016-07-25 13:30:00|42.7|44.6|42.5|44|8000|44
1469539800|2016-07-26 13:30:00|44|45|43.2|43.2|8800|43.2
1469626200|2016-07-27 13:30:00|43.5|45.2|43.5|44.8|10600|44.8
1469712600|2016-07-28 13:30:00|44.4|45|43|43.7|4100|43.7
1469799000|2016-07-29 13:30:00|44|44|42.6|43|7200|43
1470058200|2016-08-01 13:30:00|43|43.8|42.6|42.6|3500|42.6
1470144600|2016-08-02 13:30:00|42.8|43.2|40.8|41.2|5800|41.2
1470231000|2016-08-03 13:30:00|41.1|42.8|41.1|41.8|3100|41.8
1470317400|2016-08-04 13:30:00|42.3|42.3|41.2|41.4|2800|41.4
1470403800|2016-08-05 13:30:00|41.5|43|41.5|41.9|7800|41.9
1470663000|2016-08-08 13:30:00|42|43|41.7|42.4|1700|42.4
1470749400|2016-08-09 13:30:00|42.7|43.4|42.2|42.7|3400|42.7
1470835800|2016-08-10 13:30:00|42.6|46.5|42.5|45.4|20800|45.4
1470922200|2016-08-11 13:30:00|46.3|49.9|46.2|48.8|22900|48.8
1471008600|2016-08-12 13:30:00|49.3|49.8|46.8|49|12400|49
1471267800|2016-08-15 13:30:00|49.3|51.9|48.1|51.4|22800|51.4
1471354200|2016-08-16 13:30:00|51.6|51.9|49.8|50.2|17700|50.2
1471440600|2016-08-17 13:30:00|50.6|51|49|50.1|17100|50.1
1471527000|2016-08-18 13:30:00|50.3|51.8|49.2|51.8|15300|51.8
1471613400|2016-08-19 13:30:00|49|49|41.3|44.4|76800|44.4
1471872600|2016-08-22 13:30:00|43.4|44.2|42.1|42.9|22100|42.9
1471959000|2016-08-23 13:30:00|43.3|44.8|43.2|43.8|10900|43.8
1472045400|2016-08-24 13:30:00|44|44.2|42.5|42.5|9900|42.5
1472131800|2016-08-25 13:30:00|43|43.5|42|42.5|13300|42.5
1472218200|2016-08-26 13:30:00|43|43|42.1|42.6|8900|42.6
1472477400|2016-08-29 13:30:00|42.6|42.9|42|42.2|8600|42.2
1472563800|2016-08-30 13:30:00|42.4|42.9|42|42.2|10800|42.2
1472650200|2016-08-31 13:30:00|42|42.2|41|41.3|10500|41.3
1472736600|2016-09-01 13:30:00|41.7|42.5|41.5|42.4|4400|42.4
1472823000|2016-09-02 13:30:00|42.4|43.7|41.7|43.4|7800|43.4
1473168600|2016-09-06 13:30:00|43.4|44.2|41.6|43.1|11400|43.1
1473255000|2016-09-07 13:30:00|43.2|45.8|43.2|45.2|31700|45.2
1473341400|2016-09-08 13:30:00|45.2|46|43.8|44.4|35500|44.4
1473427800|2016-09-09 13:30:00|44.3|44.6|42.5|42.7|13000|42.7
1473687000|2016-09-12 13:30:00|42.4|43.3|41.7|43.2|6200|43.2
1473773400|2016-09-13 13:30:00|42.5|43.4|42.1|42.8|9800|42.8
1473859800|2016-09-14 13:30:00|43.4|43.5|42.4|43.1|4600|43.1
1473946200|2016-09-15 13:30:00|42.5|43.8|42.5|43.3|4800|43.3
1474032600|2016-09-16 13:30:00|42.4|43.4|42.2|42.6|9100|42.6
1474291800|2016-09-19 13:30:00|43.2|43.2|42.4|42.8|4900|42.8
1474378200|2016-09-20 13:30:00|42.2|43.8|42.2|43.8|8000|43.8
1474464600|2016-09-21 13:30:00|43.9|43.9|43|43.8|3900|43.8
1474551000|2016-09-22 13:30:00|43.6|43.6|42.5|42.8|7800|42.8
1474637400|2016-09-23 13:30:00|43.2|43.4|42.7|43.1|1500|43.1
1474896600|2016-09-26 13:30:00|43.3|43.5|42.8|43.2|3000|43.2
1474983000|2016-09-27 13:30:00|43.4|43.5|42.9|43.1|4200|43.1
1475069400|2016-09-28 13:30:00|42.9|43.4|42.8|42.8|2300|42.8
1475155800|2016-09-29 13:30:00|42.8|42.8|41.1|41.7|11000|41.7
1475242200|2016-09-30 13:30:00|43.3|43.4|41.9|43.1|3600|43.1
1475501400|2016-10-03 13:30:00|43|43|41.7|41.7|2900|41.7
1475587800|2016-10-04 13:30:00|42.1|43.1|42|42.4|3400|42.4
1475674200|2016-10-05 13:30:00|42.2|43|42.2|43|3200|43
1475760600|2016-10-06 13:30:00|42.6|42.9|41.9|42.3|2300|42.3
1475847000|2016-10-07 13:30:00|42.3|43|42|42.5|8200|42.5
1476106200|2016-10-10 13:30:00|42.5|43.3|42.1|43.2|2200|43.2
1476192600|2016-10-11 13:30:00|42.8|43|42|42|2600|42
1476279000|2016-10-12 13:30:00|42|43.3|42|42|7300|42
1476365400|2016-10-13 13:30:00|42|42.4|41.8|41.9|3700|41.9
1476451800|2016-10-14 13:30:00|42|42.8|41.9|42.8|3800|42.8
1476711000|2016-10-17 13:30:00|42.5|42.5|41.9|42.1|1500|42.1
1476797400|2016-10-18 13:30:00|42.2|42.9|42.1|42.1|700|42.1
1476883800|2016-10-19 13:30:00|42.2|42.5|42.1|42.2|600|42.2
1476970200|2016-10-20 13:30:00|41.9|42.4|41.9|42.2|900|42.2
1477056600|2016-10-21 13:30:00|41.9|42.4|41|41.2|8400|41.2
1477315800|2016-10-24 13:30:00|41.2|42.6|41.2|41.8|5800|41.8
1477402200|2016-10-25 13:30:00|41.8|41.9|41|41|2500|41
1477488600|2016-10-26 13:30:00|41|41.6|40.8|40.8|2900|40.8
1477575000|2016-10-27 13:30:00|41|41|40.3|40.6|2500|40.6
1477661400|2016-10-28 13:30:00|40.6|40.7|39.8|39.8|6600|39.8
1477920600|2016-10-31 13:30:00|40.1|40.1|39.2|39.3|3500|39.3
1478007000|2016-11-01 13:30:00|39.5|39.5|37.6|38.4|8700|38.4
1478093400|2016-11-02 13:30:00|38.5|39.5|38|38.2|4500|38.2
1478179800|2016-11-03 13:30:00|38.3|39.1|37.2|37.8|3400|37.8
1478266200|2016-11-04 13:30:00|37.9|39.7|37.2|38.6|6400|38.6
1478529000|2016-11-07 14:30:00|39.6|39.6|37.1|37.7|5000|37.7
1478615400|2016-11-08 14:30:00|38|39|36.6|38|8600|38
1478701800|2016-11-09 14:30:00|37.6|39.8|37.6|37.8|7300|37.8
1478788200|2016-11-10 14:30:00|38.4|40|37.6|39|8100|39
1478874600|2016-11-11 14:30:00|38.8|39.6|37.2|38|5200|38
1479133800|2016-11-14 14:30:00|38.4|39.5|38.4|38.4|2500|38.4
1479220200|2016-11-15 14:30:00|38.6|39.3|37.6|37.6|5000|37.6
1479306600|2016-11-16 14:30:00|37.9|41.1|37.9|40.9|11500|40.9
1479393000|2016-11-17 14:30:00|42|43.4|41.2|41.9|10600|41.9
1479479400|2016-11-18 14:30:00|41.6|43|39.5|40.3|7700|40.3
1479738600|2016-11-21 14:30:00|40.6|40.6|39|39.9|5200|39.9
1479825000|2016-11-22 14:30:00|39.8|39.9|38.9|39.1|2400|39.1
1479911400|2016-11-23 14:30:00|39.1|40.8|39.1|39.3|7200|39.3
1480084200|2016-11-25 14:30:00|39.5|41.4|39.5|40.8|9300|40.8
1480343400|2016-11-28 14:30:00|40.9|41.4|39.9|40.8|18400|40.8
1480429800|2016-11-29 14:30:00|40.5|41.2|40.1|40.4|26100|40.4
1480516200|2016-11-30 14:30:00|39.9|42|39.9|41.7|14100|41.7
1480602600|2016-12-01 14:30:00|41.9|44.5|41.4|43|21100|43
1480689000|2016-12-02 14:30:00|42.5|44.4|42.5|43.8|16800|43.8
1480948200|2016-12-05 14:30:00|43.5|44.2|41.4|41.5|10200|41.5
1481034600|2016-12-06 14:30:00|41.5|43.6|41.5|43|5700|43
1481121000|2016-12-07 14:30:00|42.8|43.9|41.8|42.1|5100|42.1
1481207400|2016-12-08 14:30:00|41.6|43.3|41.6|42|5200|42
1481293800|2016-12-09 14:30:00|41.8|43.8|41.1|42.3|6800|42.3
1481553000|2016-12-12 14:30:00|42|42|40.2|40.5|4000|40.5
1481639400|2016-12-13 14:30:00|40.5|41.4|39.7|40|4400|40
1481725800|2016-12-14 14:30:00|40.8|40.8|38.4|38.5|10100|38.5
1481812200|2016-12-15 14:30:00|38.4|40.8|38.4|38.5|9500|38.5
1481898600|2016-12-16 14:30:00|38.7|39.7|38.5|38.9|2800|38.9
1482157800|2016-12-19 14:30:00|38.6|39.4|38.5|38.5|3300|38.5
1482244200|2016-12-20 14:30:00|38.6|39.5|38.5|39|3700|39
1482330600|2016-12-21 14:30:00|38.7|40|38.1|38.3|1900|38.3
1482417000|2016-12-22 14:30:00|38.4|38.8|37.5|37.5|2800|37.5
1482503400|2016-12-23 14:30:00|37.7|38.3|37|37.4|3100|37.4
1482849000|2016-12-27 14:30:00|37.1|38.5|37.1|38.3|2600|38.3
1482935400|2016-12-28 14:30:00|38.4|38.5|37.4|37.5|2000|37.5
1483021800|2016-12-29 14:30:00|37.6|38.3|36|36.5|7100|36.5
1483108200|2016-12-30 14:30:00|36.5|37.2|34.8|36.2|12300|36.2
1483453800|2017-01-03 14:30:00|36.2|36.4|34.6|34.8|6100|34.8
1483540200|2017-01-04 14:30:00|34.7|36.5|34.1|35.6|4200|35.6
1483626600|2017-01-05 14:30:00|35.1|35.8|34.6|35.2|3300|35.2
1483713000|2017-01-06 14:30:00|34.9|36|34.9|35.5|1900|35.5
1483972200|2017-01-09 14:30:00|35.4|36.2|34.6|34.6|10400|34.6
1484058600|2017-01-10 14:30:00|35|35.8|34.7|35.3|4500|35.3
1484145000|2017-01-11 14:30:00|35.1|35.9|34.9|35.5|3100|35.5
1484231400|2017-01-12 14:30:00|35.4|35.8|34.8|34.8|3300|34.8
1484317800|2017-01-13 14:30:00|35|35.5|34.7|35.1|2000|35.1
1484663400|2017-01-17 14:30:00|35.2|35.7|35.1|35.3|900|35.3
1484749800|2017-01-18 14:30:00|35.3|35.4|34.7|34.9|4000|34.9
1484836200|2017-01-19 14:30:00|34.7|35.5|33.1|33.7|10700|33.7
1484922600|2017-01-20 14:30:00|33.6|34.7|33.4|33.4|2000|33.4
1485181800|2017-01-23 14:30:00|33.1|33.6|30.7|31.4|12000|31.4
1485268200|2017-01-24 14:30:00|31.4|33.8|31.4|33|8100|33
1485354600|2017-01-25 14:30:00|32.7|33.7|32.6|33|2000|33
1485441000|2017-01-26 14:30:00|33|33.7|32.2|32.6|2900|32.6
1485527400|2017-01-27 14:30:00|32.5|32.9|31.9|32.3|4300|32.3
1485786600|2017-01-30 14:30:00|32.1|32.9|30.6|30.9|4800|30.9
1485873000|2017-01-31 14:30:00|30.7|31.5|30.7|30.8|4900|30.8
1485959400|2017-02-01 14:30:00|30.7|31.8|30.7|31.1|4200|31.1
1486045800|2017-02-02 14:30:00|31.5|33|30.8|31.1|5800|31.1
1486132200|2017-02-03 14:30:00|30.9|31.7|30.8|30.9|4000|30.9
1486391400|2017-02-06 14:30:00|30.8|31.1|30.1|30.6|10000|30.6
1486477800|2017-02-07 14:30:00|30.8|31.6|30.3|30.3|3300|30.3
1486564200|2017-02-08 14:30:00|30.4|30.8|30.4|30.5|2300|30.5
1486650600|2017-02-09 14:30:00|30.3|31.3|30.3|30.5|7700|30.5
1486737000|2017-02-10 14:30:00|30.4|31.2|30.2|30.2|4900|30.2
1486996200|2017-02-13 14:30:00|30.1|31.5|30.1|30.3|5800|30.3
1487082600|2017-02-14 14:30:00|30.2|31.1|30.2|30.3|2900|30.3
1487169000|2017-02-15 14:30:00|30.3|31.6|30.3|30.7|10600|30.7
1487255400|2017-02-16 14:30:00|30.9|32|30.9|31.4|6900|31.4
1487341800|2017-02-17 14:30:00|31.7|35.5|31.7|33.3|11900|33.3
1487687400|2017-02-21 14:30:00|33.5|34.6|33.3|33.8|8400|33.8
1487773800|2017-02-22 14:30:00|34.1|34.2|33.4|33.7|3400|33.7
1487860200|2017-02-23 14:30:00|34|34|31.7|31.9|6500|31.9
1487946600|2017-02-24 14:30:00|32.1|33.7|31.8|31.8|3800|31.8
1488205800|2017-02-27 14:30:00|32.1|32.9|31.9|32.9|4400|32.9
1488292200|2017-02-28 14:30:00|32.8|32.8|31.8|31.8|1000|31.8
1488378600|2017-03-01 14:30:00|32.7|32.7|31.6|32.2|4600|32.2
1488465000|2017-03-02 14:30:00|32.2|32.7|31.5|32.1|3600|32.1
1488551400|2017-03-03 14:30:00|31.6|32|31.5|31.9|3400|31.9
1488810600|2017-03-06 14:30:00|31.7|32.2|31|31|5400|31
1488897000|2017-03-07 14:30:00|31.8|31.9|31|31.3|800|31.3
1488983400|2017-03-08 14:30:00|31.4|31.5|30.4|31|4400|31
1489069800|2017-03-09 14:30:00|31.3|31.3|30.3|30.4|2500|30.4
1489156200|2017-03-10 14:30:00|30.4|31.2|30.2|30.3|3200|30.3
1489411800|2017-03-13 13:30:00|30.7|31.9|30.3|31.8|6100|31.8
1489498200|2017-03-14 13:30:00|31.9|32|30.5|31|7600|31
1489584600|2017-03-15 13:30:00|30.7|31.9|30.7|30.9|2200|30.9
1489671000|2017-03-16 13:30:00|30.9|32|30.9|31.8|3800|31.8
1489757400|2017-03-17 13:30:00|31.8|31.8|30.6|30.6|5800|30.6
1490016600|2017-03-20 13:30:00|30.7|31.4|30.7|30.7|3000|30.7
1490103000|2017-03-21 13:30:00|30.7|31.6|30.3|30.8|2500|30.8
1490189400|2017-03-22 13:30:00|30.6|31.2|30.6|30.8|600|30.8
1490275800|2017-03-23 13:30:00|30.6|30.8|30.1|30.1|2700|30.1
1490362200|2017-03-24 13:30:00|30.4|31.4|30.2|30.6|2500|30.6
1490621400|2017-03-27 13:30:00|30.4|31|30|30.1|4900|30.1
1490707800|2017-03-28 13:30:00|30.2|30.7|30.1|30.4|1900|30.4
1490794200|2017-03-29 13:30:00|30.2|30.7|30.2|30.3|1300|30.3
1490880600|2017-03-30 13:30:00|30.3|30.5|30.3|30.5|2100|30.5
1490967000|2017-03-31 13:30:00|30.5|32|30.5|31|3000|31
1491226200|2017-04-03 13:30:00|31|31.4|30.7|31.1|1700|31.1
1491312600|2017-04-04 13:30:00|31.1|31.5|30.2|31|1500|31
1491399000|2017-04-05 13:30:00|31.3|32.1|30|31.4|12300|31.4
1491485400|2017-04-06 13:30:00|31.5|32.5|31.5|32|5700|32
1491571800|2017-04-07 13:30:00|32.2|34.5|32.2|33|14900|33
1491831000|2017-04-10 13:30:00|33|34.4|32|33.6|8700|33.6
1491917400|2017-04-11 13:30:00|33.5|34.9|32.8|34.6|24500|34.6
1492003800|2017-04-12 13:30:00|35|35.6|33.5|35.2|13600|35.2
1492090200|2017-04-13 13:30:00|34.1|35|30.5|32.6|15300|32.6
1492435800|2017-04-17 13:30:00|31.1|31.1|28.5|29.2|30200|29.2
1492522200|2017-04-18 13:30:00|28.9|29.2|28.3|28.5|8000|28.5
1492608600|2017-04-19 13:30:00|28.6|28.8|27.3|27.7|7300|27.7
1492695000|2017-04-20 13:30:00|27.9|28|27.3|27.7|11200|27.7
1492781400|2017-04-21 13:30:00|27.5|28|26.3|26.3|12400|26.3
1493040600|2017-04-24 13:30:00|26.5|27.3|26.2|26.6|3300|26.6
1493127000|2017-04-25 13:30:00|26.5|27.5|26.2|26.5|11800|26.5
1493213400|2017-04-26 13:30:00|26.5|27.2|26|26|9500|26
1493299800|2017-04-27 13:30:00|26|26.6|26|26|1400|26
1493386200|2017-04-28 13:30:00|26|26.2|25.6|25.9|2500|25.9
1493645400|2017-05-01 13:30:00|25.7|25.7|23.5|23.9|25500|23.9
1493731800|2017-05-02 13:30:00|23.8|23.9|22.6|23.2|6600|23.2
1493818200|2017-05-03 13:30:00|23|23.2|21.2|22.6|5700|22.6
1493904600|2017-05-04 13:30:00|22.9|22.9|20.5|21|7200|21
1493991000|2017-05-05 13:30:00|20.6|21.8|20.3|20.4|7600|20.4
1494250200|2017-05-08 13:30:00|20.6|22.6|20.5|22|22400|22
1494336600|2017-05-09 13:30:00|22.4|23.3|21.2|22.4|18800|22.4
1494423000|2017-05-10 13:30:00|22.3|23.2|21.8|22.3|6400|22.3
1494509400|2017-05-11 13:30:00|22.1|22.7|21|21.6|11300|21.6
1494595800|2017-05-12 13:30:00|22.7|22.7|21.1|22|5700|22
1494855000|2017-05-15 13:30:00|22.5|22.9|20.9|22.3|7900|22.3
1494941400|2017-05-16 13:30:00|22.7|22.8|21.3|21.9|5700|21.9
1495027800|2017-05-17 13:30:00|21.5|22.3|21|21.4|7700|21.4
1495114200|2017-05-18 13:30:00|21.1|22.4|20.9|21.5|4100|21.5
1495200600|2017-05-19 13:30:00|21.4|22.2|21.1|21.3|3400|21.3
1495459800|2017-05-22 13:30:00|21.3|22|20.8|20.9|9500|20.9
1495546200|2017-05-23 13:30:00|21|21.3|20.6|20.6|3000|20.6
1495632600|2017-05-24 13:30:00|20.6|21.4|20.3|21.1|2500|21.1
1495719000|2017-05-25 13:30:00|21|21.2|20.4|20.7|4500|20.7
1495805400|2017-05-26 13:30:00|20.5|20.6|20.1|20.4|3200|20.4
1496151000|2017-05-30 13:30:00|20|21.2|20|20.7|5300|20.7
1496237400|2017-05-31 13:30:00|21|21.2|20.2|20.3|2400|20.3
1496323800|2017-06-01 13:30:00|20.4|21.3|20.4|20.4|4100|20.4
1496410200|2017-06-02 13:30:00|20.8|21.2|20.2|20.3|6100|20.3
1496669400|2017-06-05 13:30:00|20.3|21.5|20.3|21.5|4900|21.5
1496755800|2017-06-06 13:30:00|21.6|22.2|21.3|22|8000|22
1496842200|2017-06-07 13:30:00|21.7|22|20.5|20.8|5700|20.8
1496928600|2017-06-08 13:30:00|21|21.7|20.7|21.1|3500|21.1
1497015000|2017-06-09 13:30:00|21.2|21.7|20.2|20.5|9000|20.5
1497274200|2017-06-12 13:30:00|20.5|21|20.2|20.4|3100|20.4
1497360600|2017-06-13 13:30:00|20.3|20.9|20.1|20.6|2300|20.6
1497447000|2017-06-14 13:30:00|20.5|21.6|20.5|20.8|13500|20.8
1497533400|2017-06-15 13:30:00|19.8|20.2|18.4|19.6|15500|19.6
1497619800|2017-06-16 13:30:00|19.5|20|18.5|18.7|2400|18.7
1497879000|2017-06-19 13:30:00|19.1|19.6|16.8|18.1|15100|18.1
1497965400|2017-06-20 13:30:00|17.7|17.9|16.8|17.1|10000|17.1
1498051800|2017-06-21 13:30:00|17.5|17.7|16.5|16.5|8200|16.5
1498138200|2017-06-22 13:30:00|17|17.4|16.1|16.6|8200|16.6
1498224600|2017-06-23 13:30:00|16.6|17.5|16.6|16.8|5300|16.8
1498483800|2017-06-26 13:30:00|17|17.4|17|17|5000|17
1498570200|2017-06-27 13:30:00|17.3|17.8|17.2|17.2|5400|17.2
1498656600|2017-06-28 13:30:00|17.6|17.7|17|17|3300|17
1498743000|2017-06-29 13:30:00|17|17.7|17|17.1|7800|17.1
1498829400|2017-06-30 13:30:00|17.4|17.7|17.1|17.1|1900|17.1
1499088600|2017-07-03 13:30:00|17|17.6|16.3|16.4|4300|16.4
1499261400|2017-07-05 13:30:00|16.5|17|16.5|16.8|6200|16.8
1499347800|2017-07-06 13:30:00|16.8|17|16|16|8900|16
1499434200|2017-07-07 13:30:00|16.7|16.7|15.4|15.9|3200|15.9
1499693400|2017-07-10 13:30:00|15.8|16|15.1|15.1|7800|15.1
1499779800|2017-07-11 13:30:00|15.1|15.5|15.1|15.1|1900|15.1
1499866200|2017-07-12 13:30:00|15.5|15.5|15|15.1|5100|15.1
1499952600|2017-07-13 13:30:00|15.2|15.5|15|15|5900|15
1500039000|2017-07-14 13:30:00|15|15.6|14.1|14.1|30100|14.1
1500298200|2017-07-17 13:30:00|14.3|15|14|14.3|15900|14.3
1500384600|2017-07-18 13:30:00|14|14.6|13.8|13.8|11100|13.8
1500471000|2017-07-19 13:30:00|13.9|14.5|13.2|13.2|13500|13.2
1500557400|2017-07-20 13:30:00|13.4|14.3|13.3|13.5|7200|13.5
1500643800|2017-07-21 13:30:00|13.5|14.3|13.5|13.7|12000|13.7
1500903000|2017-07-24 13:30:00|14.7|14.8|13.7|13.7|8300|13.7
1500989400|2017-07-25 13:30:00|14.2|14.5|13.7|13.7|6500|13.7
1501075800|2017-07-26 13:30:00|13.8|14.2|13.5|13.5|14000|13.5
1501162200|2017-07-27 13:30:00|13.5|14.1|13.5|13.9|16500|13.9
1501248600|2017-07-28 13:30:00|14|14.4|14|14.2|8400|14.2
1501507800|2017-07-31 13:30:00|14.4|14.6|13.8|14.2|6400|14.2
1501594200|2017-08-01 13:30:00|14.4|14.4|13.6|14|12900|14
1501680600|2017-08-02 13:30:00|13.9|14|13.7|14|4300|14
1501767000|2017-08-03 13:30:00|13.9|14|13.8|13.8|1800|13.8
1501853400|2017-08-04 13:30:00|13.8|15.3|13.8|15|13200|15
1502112600|2017-08-07 13:30:00|15|18.5|15|17.8|34900|17.8
1502199000|2017-08-08 13:30:00|18.3|19.5|17.5|18.2|29100|18.2
1502285400|2017-08-09 13:30:00|17.7|18.3|16.5|17.9|14200|17.9
1502371800|2017-08-10 13:30:00|18|18|16.7|17|8100|17
1502458200|2017-08-11 13:30:00|16.6|18.5|16.2|17.6|8500|17.6
1502717400|2017-08-14 13:30:00|18.1|18.4|16.7|16.8|31100|16.8
1502803800|2017-08-15 13:30:00|16.1|17|15.8|16.4|19000|16.4
1502890200|2017-08-16 13:30:00|16.6|22.1|16.5|21.1|95100|21.1
1502976600|2017-08-17 13:30:00|20.6|21.6|19.1|20|37500|20
1503063000|2017-08-18 13:30:00|20.2|23.8|18.8|23.1|57500|23.1
1503322200|2017-08-21 13:30:00|23.8|27.2|21.8|25.4|85900|25.4
1503408600|2017-08-22 13:30:00|25.2|26.3|22.7|25.6|58800|25.6
1503495000|2017-08-23 13:30:00|26.3|28.1|24.4|26.6|34600|26.6
1503581400|2017-08-24 13:30:00|26.6|29|26.6|27.8|46500|27.8
1503667800|2017-08-25 13:30:00|27.8|28.9|26.2|27|27300|27
1503927000|2017-08-28 13:30:00|27.7|27.7|25.1|26.3|23500|26.3
1504013400|2017-08-29 13:30:00|26.2|26.2|24.5|26|19100|26
1504099800|2017-08-30 13:30:00|25.8|26.5|24.8|25.5|11300|25.5
1504186200|2017-08-31 13:30:00|26.1|26.3|24.7|25.3|11200|25.3
1504272600|2017-09-01 13:30:00|25.2|25.6|24.8|25.5|8000|25.5
1504618200|2017-09-05 13:30:00|24.9|27.7|24.5|25.2|14900|25.2
1504704600|2017-09-06 13:30:00|25.3|25.3|23.3|23.3|15100|23.3
1504791000|2017-09-07 13:30:00|23.5|24.4|22.3|23|9500|23
1504877400|2017-09-08 13:30:00|23.1|25|21.1|21.2|16100|21.2
1505136600|2017-09-11 13:30:00|21.2|22.4|20.5|20.6|22200|20.6
1505223000|2017-09-12 13:30:00|20.5|22.5|20.4|21.2|20400|21.2
1505309400|2017-09-13 13:30:00|21.2|22.9|21.2|22.5|13100|22.5
1505395800|2017-09-14 13:30:00|22.4|23.6|22|23|12200|23
1505482200|2017-09-15 13:30:00|23.4|23.4|22.7|22.9|9300|22.9
1505741400|2017-09-18 13:30:00|23.5|23.5|22.1|22.7|17500|22.7
1505827800|2017-09-19 13:30:00|23.4|23.4|21.5|22.4|25800|22.4
1505914200|2017-09-20 13:30:00|22.4|22.8|22.1|22.5|3300|22.5
1506000600|2017-09-21 13:30:00|22.2|22.5|21.6|22.2|5800|22.2
1506087000|2017-09-22 13:30:00|21.8|22|21.2|21.2|3500|21.2
1506346200|2017-09-25 13:30:00|21|21.3|18.5|19.1|27700|19.1
1506432600|2017-09-26 13:30:00|19.3|20.9|19.3|20.4|8800|20.4
1506519000|2017-09-27 13:30:00|20.4|21.6|20.4|20.8|5100|20.8
1506605400|2017-09-28 13:30:00|20.8|20.8|20.2|20.5|2500|20.5
1506691800|2017-09-29 13:30:00|20.6|21.4|20.6|21|4400|21
1506951000|2017-10-02 13:30:00|21.3|21.7|20.8|21.1|1700|21.1
1507037400|2017-10-03 13:30:00|21.1|21.2|19.2|21|6200|21
1507123800|2017-10-04 13:30:00|20|22|20|21.6|6800|21.6
1507210200|2017-10-05 13:30:00|21.9|22.6|21|21.6|9600|21.6
1507296600|2017-10-06 13:30:00|22|22.9|21.5|22.7|8100|22.7
1507555800|2017-10-09 13:30:00|23|24.8|22.3|23.5|31400|23.5
1507642200|2017-10-10 13:30:00|23.7|24.8|22.2|23.9|12800|23.9
1507728600|2017-10-11 13:30:00|23.1|24.1|22.8|23.3|8200|23.3
1507815000|2017-10-12 13:30:00|23.7|24.5|23.1|24.2|11500|24.2
1507901400|2017-10-13 13:30:00|23.5|25.2|23.5|23.9|11200|23.9
1508160600|2017-10-16 13:30:00|24.1|24.1|21.9|23.2|11200|23.2
1508247000|2017-10-17 13:30:00|22.9|24.7|22.9|23.9|9100|23.9
1508333400|2017-10-18 13:30:00|23.8|24.4|23.1|23.7|3900|23.7
1508419800|2017-10-19 13:30:00|23.4|24.4|23|23.6|8200|23.6
1508506200|2017-10-20 13:30:00|23.5|24.4|23|24.3|8000|24.3
1508765400|2017-10-23 13:30:00|24.3|27.9|24|25.8|51100|25.8
1508851800|2017-10-24 13:30:00|26|26.9|24.5|25|15000|25
1508938200|2017-10-25 13:30:00|25.4|25.4|23.5|23.8|16900|23.8
1509024600|2017-10-26 13:30:00|23.8|25.9|23.5|23.5|10900|23.5
1509111000|2017-10-27 13:30:00|23.6|23.7|22.5|22.8|8600|22.8
1509370200|2017-10-30 13:30:00|22.7|23|21|22|9600|22
1509456600|2017-10-31 13:30:00|22|22.9|22|22.6|3300|22.6
1509543000|2017-11-01 13:30:00|23|23.4|21.9|22.6|4300|22.6
1509629400|2017-11-02 13:30:00|22.8|23.2|22.1|22.8|4700|22.8
1509715800|2017-11-03 13:30:00|22.7|23.6|22.2|23|5400|23
1509978600|2017-11-06 14:30:00|23.1|23.1|22.7|22.7|1400|22.7
1510065000|2017-11-07 14:30:00|22.8|22.8|21.1|21.6|6800|21.6
1510151400|2017-11-08 14:30:00|21.4|21.7|20.3|21.6|16500|21.6
1510237800|2017-11-09 14:30:00|21.7|22.2|20.6|21.5|5500|21.5
1510324200|2017-11-10 14:30:00|21.3|22.1|21.2|21.3|5100|21.3
1510583400|2017-11-13 14:30:00|21.4|21.8|20.7|21.5|7000|21.5
1510669800|2017-11-14 14:30:00|21.7|21.7|20.6|21.3|6200|21.3
1510756200|2017-11-15 14:30:00|23.7|23.7|20.2|20.4|14500|20.4
1510842600|2017-11-16 14:30:00|20|22.5|20|20.5|6800|20.5
1510929000|2017-11-17 14:30:00|20.9|21.3|20.3|20.5|6600|20.5
1511188200|2017-11-20 14:30:00|20.6|21.5|20.1|21|5700|21
1511274600|2017-11-21 14:30:00|21|21|19.2|20.2|20200|20.2
1511361000|2017-11-22 14:30:00|20.2|21|19.6|20.6|6600|20.6
1511533800|2017-11-24 14:30:00|20.5|20.6|19.3|19.5|9800|19.5
1511793000|2017-11-27 14:30:00|19.5|19.5|18.6|18.8|8600|18.8
1511879400|2017-11-28 14:30:00|19.1|19.1|17|17.5|10500|17.5
1511965800|2017-11-29 14:30:00|17.2|18.2|17.2|17.7|8700|17.7
1512052200|2017-11-30 14:30:00|18.1|18.1|17.1|17.2|6600|17.2
1512138600|2017-12-01 14:30:00|17.3|17.7|17.1|17.4|5400|17.4
1512397800|2017-12-04 14:30:00|18.2|19|17.5|19|13600|19
1512484200|2017-12-05 14:30:00|18.9|22|18.9|20.9|33700|20.9
1512570600|2017-12-06 14:30:00|21.4|24.2|20.9|22.3|37700|22.3
1512657000|2017-12-07 14:30:00|23.3|24.4|20.3|20.6|33900|20.6
1512743400|2017-12-08 14:30:00|20.7|21.1|18.8|19.9|11800|19.9
1513002600|2017-12-11 14:30:00|20|21.4|19.5|21.1|21000|21.1
1513089000|2017-12-12 14:30:00|21.1|21.7|20.1|21.1|18000|21.1
1513175400|2017-12-13 14:30:00|21.2|22.2|20.1|21.7|31400|21.7
1513261800|2017-12-14 14:30:00|21.6|22.1|20.7|21.8|23600|21.8
1513348200|2017-12-15 14:30:00|21.8|24.1|21.4|23.4|46600|23.4
1513607400|2017-12-18 14:30:00|23.7|25.5|22.6|25|52200|25
1513693800|2017-12-19 14:30:00|25.3|25.5|23.4|24.9|59800|24.9
1513780200|2017-12-20 14:30:00|25.3|41.4|25|32.8|439800|32.8
1513866600|2017-12-21 14:30:00|32.2|32.5|27.7|28.3|61400|28.3
1513953000|2017-12-22 14:30:00|27.9|30.2|26.7|29.9|23800|29.9
1514298600|2017-12-26 14:30:00|30|30.2|27.8|28.4|16600|28.4
1514385000|2017-12-27 14:30:00|28.4|31.2|27.6|29.3|58800|29.3
1514471400|2017-12-28 14:30:00|29.5|30.1|27.2|29|26200|29
1514557800|2017-12-29 14:30:00|29.3|29.3|26.4|26.8|26200|26.8
1514903400|2018-01-02 14:30:00|27.4|29|26.9|28|27800|28
1514989800|2018-01-03 14:30:00|28.2|32.2|27.2|31.4|126800|31.4
1515076200|2018-01-04 14:30:00|31.8|33.6|31|32|78400|32
1515162600|2018-01-05 14:30:00|32.7|33.5|28.4|29.7|75200|29.7
1515421800|2018-01-08 14:30:00|29.3|30.6|28.6|28.9|23500|28.9
1515508200|2018-01-09 14:30:00|29|29.9|27.9|28.5|17800|28.5
1515594600|2018-01-10 14:30:00|28.7|29.2|27.5|28.4|16900|28.4
1515681000|2018-01-11 14:30:00|28.2|30.5|28.2|29.3|48100|29.3
1515767400|2018-01-12 14:30:00|29.4|29.5|28.5|29.2|19800|29.2
1516113000|2018-01-16 14:30:00|28.5|28.8|27.9|28.5|17200|28.5
1516199400|2018-01-17 14:30:00|28.6|28.6|27|27.6|9500|27.6
1516285800|2018-01-18 14:30:00|27.6|28|27|27.5|5500|27.5
1516372200|2018-01-19 14:30:00|27.6|28.5|27|27.7|13900|27.7
1516631400|2018-01-22 14:30:00|27.6|27.8|27|27.1|8200|27.1
1516717800|2018-01-23 14:30:00|27.1|27.5|26.1|26.5|10700|26.5
1516804200|2018-01-24 14:30:00|26.5|27.3|26|26.4|10700|26.4
1516890600|2018-01-25 14:30:00|26.3|26.9|24.1|26.1|33700|26.1
1516977000|2018-01-26 14:30:00|25.8|26.4|25|25.7|9900|25.7
1517236200|2018-01-29 14:30:00|25.5|26|23.7|25|12900|25
1517322600|2018-01-30 14:30:00|25.4|25.5|24.3|24.6|14800|24.6
1517409000|2018-01-31 14:30:00|24.5|25.9|24.1|25|7000|25
1517495400|2018-02-01 14:30:00|25.3|25.8|24.9|25.1|7300|25.1
1517581800|2018-02-02 14:30:00|24.5|24.8|23.8|23.9|6700|23.9
1517841000|2018-02-05 14:30:00|23.6|24.7|23.5|23.9|13500|23.9
1517927400|2018-02-06 14:30:00|23.5|24|21.9|23|19800|23
1518013800|2018-02-07 14:30:00|23.1|23.3|22|22.2|5300|22.2
1518100200|2018-02-08 14:30:00|22.1|23.1|21|21.6|5400|21.6
1518186600|2018-02-09 14:30:00|21.4|22.8|20.6|21.7|11000|21.7
1518445800|2018-02-12 14:30:00|21.5|23.8|21.1|23.2|35400|23.2
1518532200|2018-02-13 14:30:00|23.5|26|23.4|25.2|27800|25.2
1518618600|2018-02-14 14:30:00|25.5|25.6|24.5|24.7|6800|24.7
1518705000|2018-02-15 14:30:00|26|26|24.4|24.6|7100|24.6
1518791400|2018-02-16 14:30:00|25.8|26.6|23.9|24.4|27900|24.4
1519137000|2018-02-20 14:30:00|24.4|26.6|24.4|25.7|14000|25.7
1519223400|2018-02-21 14:30:00|26.2|26.3|25.6|25.9|3900|25.9
1519309800|2018-02-22 14:30:00|26|26.2|24|25.1|3900|25.1
1519396200|2018-02-23 14:30:00|25.1|26.2|25.1|25.9|6500|25.9
1519655400|2018-02-26 14:30:00|25.3|25.8|24.9|25.3|5100|25.3
1519741800|2018-02-27 14:30:00|25.2|25.5|24.3|24.3|2600|24.3
1519828200|2018-02-28 14:30:00|24.3|25.4|24|24|3500|24
1519914600|2018-03-01 14:30:00|23.9|24.5|23.3|23.9|4400|23.9
1520001000|2018-03-02 14:30:00|23.5|24.6|23.2|23.7|1100|23.7
1520260200|2018-03-05 14:30:00|23.4|25.7|23.4|25.3|6700|25.3
1520346600|2018-03-06 14:30:00|25.4|26.4|25.4|25.4|8500|25.4
1520433000|2018-03-07 14:30:00|25.2|25.9|24|24.7|11700|24.7
1520519400|2018-03-08 14:30:00|24.7|26.1|24.7|25.2|3500|25.2
1520605800|2018-03-09 14:30:00|26.4|26.4|25.3|25.8|1800|25.8
1520861400|2018-03-12 13:30:00|26|26|24.7|25.9|5300|25.9
1520947800|2018-03-13 13:30:00|26|26|25.2|25.2|5600|25.2
1521034200|2018-03-14 13:30:00|26|26|24.5|25.4|2400|25.4
1521120600|2018-03-15 13:30:00|24.6|25.8|24.6|25.8|1300|25.8
1521207000|2018-03-16 13:30:00|25.6|26.5|24.7|25.4|16100|25.4
1521466200|2018-03-19 13:30:00|25.2|25.5|24.3|25|6200|25
1521552600|2018-03-20 13:30:00|24.9|25.9|24.6|24.9|2600|24.9
1521639000|2018-03-21 13:30:00|25.1|25.7|24.5|25.4|4300|25.4
1521725400|2018-03-22 13:30:00|25.5|25.5|24.8|25.3|4700|25.3
1521811800|2018-03-23 13:30:00|24.6|24.6|23.7|23.7|3800|23.7
1522071000|2018-03-26 13:30:00|23.8|23.8|23.2|23.5|3900|23.5
1522157400|2018-03-27 13:30:00|23.2|23.6|22.5|22.5|2300|22.5
1522243800|2018-03-28 13:30:00|22.5|22.7|22|22.4|6500|22.4
1522330200|2018-03-29 13:30:00|22.2|22.8|22|22.2|4500|22.2
1522675800|2018-04-02 13:30:00|22|22.6|20.5|20.5|6600|20.5
1522762200|2018-04-03 13:30:00|20.5|21.6|20.4|20.5|2900|20.5
1522848600|2018-04-04 13:30:00|20.6|21.4|20.4|21|3900|21
1522935000|2018-04-05 13:30:00|20.8|22.2|20.8|21.6|1300|21.6
1523021400|2018-04-06 13:30:00|21.5|22.3|20.9|22|500|22
1523280600|2018-04-09 13:30:00|21.8|22.4|21|21.8|4000|21.8
1523367000|2018-04-10 13:30:00|22.4|26.6|21.8|24.2|102400|24.2
1523453400|2018-04-11 13:30:00|22.8|24.6|22.7|23.6|8400|23.6
1523539800|2018-04-12 13:30:00|23.6|25.2|23.6|24.2|8400|24.2
1523626200|2018-04-13 13:30:00|24.8|24.9|24.2|24.4|3200|24.4
1523885400|2018-04-16 13:30:00|24.5|24.5|23.5|24.2|4900|24.2
1523971800|2018-04-17 13:30:00|24|24.2|23.5|23.6|6000|23.6
1524058200|2018-04-18 13:30:00|23.2|25.3|23.2|25|6300|25
1524144600|2018-04-19 13:30:00|25.2|25.4|22.8|23|9700|23
1524231000|2018-04-20 13:30:00|23.3|23.3|21.5|21.8|8900|21.8
1524490200|2018-04-23 13:30:00|21.6|21.8|20.8|20.9|9300|20.9
1524576600|2018-04-24 13:30:00|21.3|21.6|20.8|20.8|4300|20.8
1524663000|2018-04-25 13:30:00|20.8|20.8|20.1|20.3|5100|20.3
1524749400|2018-04-26 13:30:00|20.2|20.7|19.3|19.5|6400|19.5
1524835800|2018-04-27 13:30:00|19.8|19.8|19|19.2|3800|19.2
1525095000|2018-04-30 13:30:00|19.2|19.5|19|19.2|2100|19.2
1525181400|2018-05-01 13:30:00|19.2|19.2|18.4|18.5|3600|18.5
1525267800|2018-05-02 13:30:00|18.6|18.9|17.8|18|4200|18
1525354200|2018-05-03 13:30:00|18.3|20.3|18.1|19.3|17700|19.3
1525440600|2018-05-04 13:30:00|19.7|20.5|19|19.3|13700|19.3
1525699800|2018-05-07 13:30:00|19|19.8|18.8|19.6|5500|19.6
1525786200|2018-05-08 13:30:00|19.6|20.7|19.6|19.7|9200|19.7
1525872600|2018-05-09 13:30:00|19.7|20.7|19.7|20.4|2600|20.4
1525959000|2018-05-10 13:30:00|19.6|20.6|19.6|19.9|5200|19.9
1526045400|2018-05-11 13:30:00|20.2|20.4|19.7|20.2|900|20.2
1526304600|2018-05-14 13:30:00|20.3|20.3|19.8|20.1|2400|20.1
1526391000|2018-05-15 13:30:00|20.4|20.8|20.4|20.5|1100|20.5
1526477400|2018-05-16 13:30:00|20.5|21.3|20.5|20.8|2100|20.8
1526563800|2018-05-17 13:30:00|21|21|19.2|20.3|6000|20.3
1526650200|2018-05-18 13:30:00|19.9|21.3|19.9|20.9|4300|20.9
1526909400|2018-05-21 13:30:00|20.5|21.4|20.5|21.2|3000|21.2
1526995800|2018-05-22 13:30:00|21.1|22.7|20.7|22.5|8200|22.5
1527082200|2018-05-23 13:30:00|22.5|22.5|20.8|21.6|2900|21.6
1527168600|2018-05-24 13:30:00|21.8|22.5|20.6|20.9|2300|20.9
1527255000|2018-05-25 13:30:00|20.9|21.1|20.7|20.8|800|20.8
1527600600|2018-05-29 13:30:00|20.9|21|19.7|20.2|8500|20.2
1527687000|2018-05-30 13:30:00|20|20.9|19|20|2200|20
1527773400|2018-05-31 13:30:00|20.1|20.3|18.6|19.3|2600|19.3
1527859800|2018-06-01 13:30:00|19.6|21.6|19.6|20.2|5200|20.2
1528119000|2018-06-04 13:30:00|21.2|21.2|20.4|20.4|1100|20.4
1528205400|2018-06-05 13:30:00|21.4|21.4|19.3|20.1|6300|20.1
1528291800|2018-06-06 13:30:00|20.2|20.4|19.7|20.1|1900|20.1
1528378200|2018-06-07 13:30:00|20|20.3|19.7|20.2|1300|20.2
1528464600|2018-06-08 13:30:00|20.1|20.8|20|20.7|1500|20.7
1528723800|2018-06-11 13:30:00|20.6|20.8|20.6|20.8|1800|20.8
1528810200|2018-06-12 13:30:00|20.3|20.9|20.3|20.6|1300|20.6
1528896600|2018-06-13 13:30:00|20.9|20.9|20.1|20.5|2400|20.5
1528983000|2018-06-14 13:30:00|20.5|20.9|20.2|20.9|2400|20.9
1529069400|2018-06-15 13:30:00|20.8|20.8|20.4|20.5|2600|20.5
1529328600|2018-06-18 13:30:00|20.5|20.5|20.2|20.2|3200|20.2
1529415000|2018-06-19 13:30:00|20.1|20.2|19.5|19.7|6200|19.7
1529501400|2018-06-20 13:30:00|20|20|19.8|19.9|400|19.9
1529587800|2018-06-21 13:30:00|20|20.3|19.3|19.5|3400|19.5
1529674200|2018-06-22 13:30:00|19.5|19.7|19.5|19.6|500|19.6
1529933400|2018-06-25 13:30:00|19.5|19.5|18.9|19.1|2500|19.1
1530019800|2018-06-26 13:30:00|19.3|19.3|18.8|19.2|1500|19.2
1530106200|2018-06-27 13:30:00|19|19.3|18.7|19|1100|19
1530192600|2018-06-28 13:30:00|18.8|19|18.8|18.9|1100|18.9
1530279000|2018-06-29 13:30:00|19|19.1|19|19.1|300|19.1
1530538200|2018-07-02 13:30:00|19.1|19.3|18.9|19.2|600|19.2
1530624600|2018-07-03 13:30:00|19.2|19.3|19.2|19.2|300|19.2
1530797400|2018-07-05 13:30:00|19|19.2|19|19|1200|19
1530883800|2018-07-06 13:30:00|19|19|18.7|18.7|800|18.7
1531143000|2018-07-09 13:30:00|18.9|19.1|18.8|19.1|3500|19.1
1531229400|2018-07-10 13:30:00|19.1|19.3|19.1|19.1|500|19.1
1531315800|2018-07-11 13:30:00|19.5|19.5|18.8|19.2|600|19.2
1531402200|2018-07-12 13:30:00|19.5|20|19.3|20|1200|20
1531488600|2018-07-13 13:30:00|19.9|20.8|19.5|19.5|4200|19.5
1531747800|2018-07-16 13:30:00|19.8|19.8|18.9|19|1200|19
1531834200|2018-07-17 13:30:00|19.2|19.7|19.1|19.3|800|19.3
1531920600|2018-07-18 13:30:00|19.2|19.4|19.1|19.1|300|19.1
1532007000|2018-07-19 13:30:00|19.1|19.3|19|19.3|500|19.3
1532093400|2018-07-20 13:30:00|19|19.7|19|19.1|1100|19.1
1532352600|2018-07-23 13:30:00|19.9|19.9|19|19.6|1300|19.6
1532439000|2018-07-24 13:30:00|19.9|20|19.2|19.2|1900|19.2
1532525400|2018-07-25 13:30:00|19.4|20|19.3|19.5|400|19.5
1532611800|2018-07-26 13:30:00|19.6|20|19.2|19.5|900|19.5
1532698200|2018-07-27 13:30:00|19.5|19.7|19.3|19.3|1900|19.3
1532957400|2018-07-30 13:30:00|19.4|19.9|19.4|19.6|1800|19.6
1533043800|2018-07-31 13:30:00|19.6|20|19.6|19.8|2000|19.8
1533130200|2018-08-01 13:30:00|20|20|19.5|19.5|2600|19.5
1533216600|2018-08-02 13:30:00|19.6|20|19.4|19.4|3900|19.4
1533303000|2018-08-03 13:30:00|19.4|19.8|19.2|19.4|600|19.4
1533562200|2018-08-06 13:30:00|19.1|19.4|19.1|19.2|1600|19.2
1533648600|2018-08-07 13:30:00|19.1|19.8|19.1|19.7|500|19.7
1533735000|2018-08-08 13:30:00|19.4|19.8|19.1|19.1|600|19.1
1533821400|2018-08-09 13:30:00|19.5|19.5|19.4|19.4|100|19.4
1533907800|2018-08-10 13:30:00|19.1|19.8|19.1|19.6|800|19.6
1534167000|2018-08-13 13:30:00|19.4|19.6|19.2|19.6|700|19.6
1534253400|2018-08-14 13:30:00|19.5|19.5|18.3|18.5|2800|18.5
1534339800|2018-08-15 13:30:00|18.8|19.4|18.3|18.6|2900|18.6
1534426200|2018-08-16 13:30:00|18.9|19|18.6|18.9|1600|18.9
1534512600|2018-08-17 13:30:00|18.2|18.8|18.2|18.8|900|18.8
1534771800|2018-08-20 13:30:00|18.4|18.8|18.3|18.8|3400|18.8
1534858200|2018-08-21 13:30:00|18.6|18.8|18.6|18.7|1400|18.7
1534944600|2018-08-22 13:30:00|18.6|18.9|18.5|18.6|600|18.6
1535031000|2018-08-23 13:30:00|18.3|18.9|17.1|18.6|3700|18.6
1535117400|2018-08-24 13:30:00|18|18.3|17.5|17.8|1000|17.8
1535376600|2018-08-27 13:30:00|18|18.5|17.8|18.4|1800|18.4
1535463000|2018-08-28 13:30:00|18.5|18.5|18.1|18.5|600|18.5
1535549400|2018-08-29 13:30:00|18.1|18.6|18.1|18.3|500|18.3
1535635800|2018-08-30 13:30:00|18.1|18.2|17.6|17.7|2800|17.7
1535722200|2018-08-31 13:30:00|17.9|17.9|17.7|17.9|1300|17.9
1536067800|2018-09-04 13:30:00|17.9|17.9|17|17.3|2100|17.3
1536154200|2018-09-05 13:30:00|17.1|18.3|17|18.3|1900|18.3
1536240600|2018-09-06 13:30:00|17.6|17.7|17.2|17.5|800|17.5
1536327000|2018-09-07 13:30:00|17.2|18.1|17.1|18.1|1500|18.1
1536586200|2018-09-10 13:30:00|18.1|18.1|17.5|18.1|1400|18.1
1536672600|2018-09-11 13:30:00|17.8|17.8|17.2|17.3|1700|17.3
1536759000|2018-09-12 13:30:00|17.3|18.5|17.1|18.5|4100|18.5
1536845400|2018-09-13 13:30:00|17.9|18.8|17.9|18.6|3600|18.6
1536931800|2018-09-14 13:30:00|18.8|18.8|17.1|17.4|3900|17.4
1537191000|2018-09-17 13:30:00|17.4|17.4|17|17.2|4500|17.2
1537277400|2018-09-18 13:30:00|17.5|17.5|16.6|17|7500|17
1537363800|2018-09-19 13:30:00|17|17|16.5|17|1900|17
1537450200|2018-09-20 13:30:00|17|17|16.5|16.8|3700|16.8
1537536600|2018-09-21 13:30:00|17|19|16.6|18.1|13500|18.1
1537795800|2018-09-24 13:30:00|18.1|18.5|17.8|18.2|3600|18.2
1537882200|2018-09-25 13:30:00|17.9|18.5|17.8|18.5|2900|18.5
1537968600|2018-09-26 13:30:00|18.4|19|18.2|19|4000|19
1538055000|2018-09-27 13:30:00|18.6|21|18.3|20.9|19800|20.9
1538141400|2018-09-28 13:30:00|20.6|20.9|19.6|20.6|2300|20.6
1538400600|2018-10-01 13:30:00|20.5|21|20.1|20.6|400|20.6
1538487000|2018-10-02 13:30:00|20.6|20.6|20.1|20.3|400|20.3
1538573400|2018-10-03 13:30:00|20.5|20.5|20.1|20.1|300|20.1
1538659800|2018-10-04 13:30:00|20.1|20.5|19.9|20|2400|20
1538746200|2018-10-05 13:30:00|20|20.8|19.5|19.9|3300|19.9
1539005400|2018-10-08 13:30:00|19.4|19.4|17.6|17.9|6400|17.9
1539091800|2018-10-09 13:30:00|18.4|18.7|17.7|18.7|200|18.7
1539178200|2018-10-10 13:30:00|18.7|18.7|17.9|17.9|800|17.9
1539264600|2018-10-11 13:30:00|18.8|18.8|17.8|17.8|400|17.8
1539351000|2018-10-12 13:30:00|18.1|18.5|17.9|18.5|800|18.5
1539610200|2018-10-15 13:30:00|18.2|18.6|17.8|18|300|18
1539696600|2018-10-16 13:30:00|18|18.6|18|18.5|800|18.5
1539783000|2018-10-17 13:30:00|18|19.4|18|18.8|4000|18.8
1539869400|2018-10-18 13:30:00|19|20.1|18|19.3|6700|19.3
1539955800|2018-10-19 13:30:00|19.6|20.7|18.3|19|4000|19
1540215000|2018-10-22 13:30:00|18.5|19.4|18.2|18.4|2500|18.4
1540301400|2018-10-23 13:30:00|18.3|19.5|18.2|18.8|1500|18.8
1540387800|2018-10-24 13:30:00|19.1|19.1|18.1|18.8|1200|18.8
1540474200|2018-10-25 13:30:00|18.8|18.8|18|18.2|2600|18.2
1540560600|2018-10-26 13:30:00|18.1|18.9|17.7|18.9|600|18.9
1540819800|2018-10-29 13:30:00|18.5|18.7|17.7|17.8|1700|17.8
1540906200|2018-10-30 13:30:00|18.4|18.5|18.1|18.1|100|18.1
1540992600|2018-10-31 13:30:00|18.1|18.3|17.7|17.8|1000|17.8
1541079000|2018-11-01 13:30:00|17.6|18.2|17.6|17.9|6500|17.9
1541165400|2018-11-02 13:30:00|18.1|18.3|17.8|18.3|2200|18.3
1541428200|2018-11-05 14:30:00|17.9|18.3|17.7|17.9|5200|17.9
1541514600|2018-11-06 14:30:00|18|18.2|17.5|18.2|1500|18.2
1541601000|2018-11-07 14:30:00|18.1|18.3|17.8|17.8|800|17.8
1541687400|2018-11-08 14:30:00|17.9|18.1|17.3|17.7|700|17.7
1541773800|2018-11-09 14:30:00|17.3|17.5|17|17.5|300|17.5
1542033000|2018-11-12 14:30:00|16.9|17.2|16.9|17|500|17
1542119400|2018-11-13 14:30:00|17|17.5|17|17.3|800|17.3
1542205800|2018-11-14 14:30:00|17.1|17.6|16.9|16.9|1000|16.9
1542292200|2018-11-15 14:30:00|16.9|17|16.5|16.8|1000|16.8
1542378600|2018-11-16 14:30:00|16.7|17.1|16.3|17.1|900|17.1
1542637800|2018-11-19 14:30:00|17.1|17.1|16.5|17|1000|17
1542724200|2018-11-20 14:30:00|16.6|16.7|15.6|15.8|1300|15.8
1542810600|2018-11-21 14:30:00|15.8|15.8|14.6|15.7|700|15.7
1542983400|2018-11-23 14:30:00|15.3|16.8|15.2|15.7|9700|15.7
1543242600|2018-11-26 14:30:00|15.9|16.4|15.5|15.5|600|15.5
1543329000|2018-11-27 14:30:00|15.6|15.8|15.3|15.5|900|15.5
1543415400|2018-11-28 14:30:00|15.1|16.2|15|15.5|900|15.5
1543501800|2018-11-29 14:30:00|14.9|16.5|14.9|15.7|600|15.7
1543588200|2018-11-30 14:30:00|15.7|16.4|15.2|15.7|200|15.7
1543847400|2018-12-03 14:30:00|16.2|16.2|14.6|15.7|4600|15.7
1543933800|2018-12-04 14:30:00|15.4|15.7|14.6|15.6|1100|15.6
1544106600|2018-12-06 14:30:00|14.6|14.9|14.6|14.7|1300|14.7
1544193000|2018-12-07 14:30:00|14.7|14.9|14.2|14.4|1500|14.4
1544452200|2018-12-10 14:30:00|14.2|15.6|10|10.7|67500|10.7
1544538600|2018-12-11 14:30:00|10.5|12.4|10|10|36700|10
1544625000|2018-12-12 14:30:00|10.2|11.1|10.2|11|7200|11
1544711400|2018-12-13 14:30:00|11|11|10.5|10.5|3500|10.5
1544797800|2018-12-14 14:30:00|10.4|10.8|10|10.8|12600|10.8
1545057000|2018-12-17 14:30:00|10.5|10.6|10.1|10.4|2300|10.4
1545143400|2018-12-18 14:30:00|10.4|10.5|9.6|9.8|1900|9.8
1545229800|2018-12-19 14:30:00|9.6|9.9|9|9.3|4200|9.3
1545316200|2018-12-20 14:30:00|9.1|9.1|8.1|8.2|8200|8.2
1545402600|2018-12-21 14:30:00|8.5|8.9|7.9|8.2|4700|8.2
1545661800|2018-12-24 14:30:00|7.1|8|6.4|7.6|7300|7.6
1545834600|2018-12-26 14:30:00|7.6|8|7.5|7.6|9400|7.6
1545921000|2018-12-27 14:30:00|7.6|8|7.6|7.9|6100|7.9
1546007400|2018-12-28 14:30:00|7.9|8.1|7.5|7.9|6700|7.9
1546266600|2018-12-31 14:30:00|7.5|9.3|7.5|9|19500|9
1546439400|2019-01-02 14:30:00|9|9|7.7|8.5|2500|8.5
1546525800|2019-01-03 14:30:00|8.4|8.8|8.1|8.1|4200|8.1
1546612200|2019-01-04 14:30:00|8.6|9.1|8.4|8.4|3100|8.4
1546871400|2019-01-07 14:30:00|8.8|9.5|8.5|9.5|3200|9.5
1546957800|2019-01-08 14:30:00|9.5|9.5|8.7|8.7|2700|8.7
1547044200|2019-01-09 14:30:00|8.7|9.5|8.7|9.4|4300|9.4
1547130600|2019-01-10 14:30:00|9.4|9.9|9.3|9.9|1500|9.9
1547217000|2019-01-11 14:30:00|10|10|9.5|10|6000|10
1547476200|2019-01-14 14:30:00|10|10|9.2|9.7|9800|9.7
1547562600|2019-01-15 14:30:00|9.7|10|9.5|10|1900|10
1547649000|2019-01-16 14:30:00|10|10|9.2|10|1900|10
1547735400|2019-01-17 14:30:00|9.8|10|9.8|10|5600|10
1547821800|2019-01-18 14:30:00|9.9|13.6|9.9|11.1|76700|11.1
1548167400|2019-01-22 14:30:00|10.8|11|9.6|10.8|9200|10.8
1548253800|2019-01-23 14:30:00|10|11.3|10|11|8200|11
1548340200|2019-01-24 14:30:00|10.6|11|10.3|10.3|1400|10.3
1548426600|2019-01-25 14:30:00|10.9|10.9|10.3|10.3|900|10.3
1548685800|2019-01-28 14:30:00|10|10.9|10|10.4|1900|10.4
1548772200|2019-01-29 14:30:00|10|10.7|10|10.5|500|10.5
1548858600|2019-01-30 14:30:00|10.5|11.5|10.5|11.1|3400|11.1
1548945000|2019-01-31 14:30:00|10.9|10.9|10.3|10.3|1800|10.3
1549031400|2019-02-01 14:30:00|10.5|11|10|10.1|7300|10.1
1549290600|2019-02-04 14:30:00|10.2|10.5|10.2|10.5|1200|10.5
1549377000|2019-02-05 14:30:00|10.5|10.5|10.2|10.4|800|10.4
1549463400|2019-02-06 14:30:00|10.4|10.9|10.4|10.7|1000|10.7
1549549800|2019-02-07 14:30:00|10.7|10.7|10|10.1|4200|10.1
1549636200|2019-02-08 14:30:00|10.1|10.4|9.8|10|2500|10
1549895400|2019-02-11 14:30:00|10.2|10.5|9.6|9.6|1500|9.6
1549981800|2019-02-12 14:30:00|10|10.9|9.7|10|3900|10
1550068200|2019-02-13 14:30:00|10.2|10.8|10.1|10.7|2500|10.7
1550154600|2019-02-14 14:30:00|10.5|10.7|10.1|10.2|5600|10.2
1550241000|2019-02-15 14:30:00|10.2|10.3|10|10.2|3500|10.2
1550586600|2019-02-19 14:30:00|10.2|10.8|10.2|10.4|7400|10.4
1550673000|2019-02-20 14:30:00|10.6|11|10|10.5|13900|10.5
1550759400|2019-02-21 14:30:00|10.9|10.9|10.1|10.5|1000|10.5
1550845800|2019-02-22 14:30:00|10.5|11.5|10.5|11.3|22500|11.3
1551105000|2019-02-25 14:30:00|11.8|14|11.6|13|65200|13
1551191400|2019-02-26 14:30:00|12.6|13.9|11.8|12.1|34300|12.1
1551277800|2019-02-27 14:30:00|12.1|13|12.1|12.4|8300|12.4
1551364200|2019-02-28 14:30:00|12.4|12.6|11.5|11.6|12800|11.6
1551450600|2019-03-01 14:30:00|11.7|14.7|11.7|13.1|34100|13.1
1551709800|2019-03-04 14:30:00|13.4|22.3|13.4|22.3|649300|22.3
1551796200|2019-03-05 14:30:00|20.5|21.4|18|19.5|169300|19.5
1551882600|2019-03-06 14:30:00|18.7|19.8|18.1|18.5|43900|18.5
1551969000|2019-03-07 14:30:00|18.8|18.8|15.5|15.7|46100|15.7
1552055400|2019-03-08 14:30:00|15.4|15.4|13.3|14.2|37000|14.2
1552311000|2019-03-11 13:30:00|14.6|17.9|14.3|17.3|49100|17.3
1552397400|2019-03-12 13:30:00|17.3|17.8|15.6|16|18600|16
1552483800|2019-03-13 13:30:00|15.9|16|15|15.2|12200|15.2
1552570200|2019-03-14 13:30:00|15.1|16.4|14.9|15.8|21600|15.8
1552656600|2019-03-15 13:30:00|16.3|16.5|14.9|16.3|17000|16.3
1552915800|2019-03-18 13:30:00|16.4|16.4|15.1|15.4|14700|15.4
1553002200|2019-03-19 13:30:00|15.5|15.7|15|15.1|11600|15.1
1553088600|2019-03-20 13:30:00|15.2|15.3|14.2|15.1|10700|15.1
1553175000|2019-03-21 13:30:00|15.1|15.1|14.1|14.3|7800|14.3
1553261400|2019-03-22 13:30:00|14.2|14.2|12.6|12.9|26600|12.9
1553520600|2019-03-25 13:30:00|12.3|13.3|12.3|12.3|13800|12.3
1553607000|2019-03-26 13:30:00|12.7|13.8|12.7|13.2|8000|13.2
1553693400|2019-03-27 13:30:00|13.1|13.1|12.3|12.8|6800|12.8
1553779800|2019-03-28 13:30:00|12.8|14.3|12.8|13.6|17400|13.6
1553866200|2019-03-29 13:30:00|14.5|16.4|14.3|14.8|34800|14.8
1554125400|2019-04-01 13:30:00|15.2|16.1|14.9|15.3|12200|15.3
1554211800|2019-04-02 13:30:00|15.2|15.2|14|14|9500|14
1554298200|2019-04-03 13:30:00|14.5|14.9|14.5|14.5|5900|14.5
1554384600|2019-04-04 13:30:00|14.4|15.2|14.1|14.5|13200|14.5
1554471000|2019-04-05 13:30:00|14.3|15.3|14.3|14.9|8900|14.9
1554730200|2019-04-08 13:30:00|15.3|15.3|14.7|15.2|4600|15.2
1554816600|2019-04-09 13:30:00|15.2|15.2|14.1|14.6|6300|14.6
1554903000|2019-04-10 13:30:00|14.6|15.1|14.5|15|2100|15
1554989400|2019-04-11 13:30:00|14.9|16.1|14.7|15.8|28400|15.8
1555075800|2019-04-12 13:30:00|15.9|15.9|15|15|3600|15
1555335000|2019-04-15 13:30:00|15|15.3|14.8|14.9|7000|14.9
1555421400|2019-04-16 13:30:00|15.2|15.6|14.8|15|7300|15
1555507800|2019-04-17 13:30:00|15.1|17.8|13.8|14.1|145400|14.1
1555594200|2019-04-18 13:30:00|14.4|14.4|12.1|13|50200|13
1555939800|2019-04-22 13:30:00|13|13.7|12.8|12.8|5200|12.8
1556026200|2019-04-23 13:30:00|12.8|13.2|12.4|13.2|13100|13.2
1556112600|2019-04-24 13:30:00|12.9|13.1|12|12.3|12100|12.3
1556199000|2019-04-25 13:30:00|12.9|12.9|11.9|12.6|9000|12.6
1556285400|2019-04-26 13:30:00|12.5|12.5|12|12|5800|12
1556544600|2019-04-29 13:30:00|12|12.3|11.9|11.9|3700|11.9
1556631000|2019-04-30 13:30:00|11.9|12.1|11.3|11.5|11200|11.5
1556717400|2019-05-01 13:30:00|11.5|11.6|11.2|11.2|800|11.2
1556803800|2019-05-02 13:30:00|11.3|12|11|11.9|7100|11.9
1556890200|2019-05-03 13:30:00|12|12|11.6|11.6|4200|11.6
1557149400|2019-05-06 13:30:00|11.3|11.5|10.7|11|15000|11
1557235800|2019-05-07 13:30:00|10.7|11.2|10.7|11.2|3300|11.2
1557322200|2019-05-08 13:30:00|11|11.8|10.9|11.5|4500|11.5
1557408600|2019-05-09 13:30:00|11.2|11.6|11.1|11.6|2200|11.6
1557495000|2019-05-10 13:30:00|11.5|11.6|10.9|10.9|2800|10.9
1557754200|2019-05-13 13:30:00|10.7|10.7|9.5|9.7|17200|9.7
1557840600|2019-05-14 13:30:00|9.4|10.3|9.4|10.1|7900|10.1
1557927000|2019-05-15 13:30:00|10.2|10.2|9.7|9.8|4000|9.8
1558013400|2019-05-16 13:30:00|10.1|10.1|9.7|9.9|6700|9.9
1558099800|2019-05-17 13:30:00|9.7|10.1|9.1|9.3|6000|9.3
1558359000|2019-05-20 13:30:00|9.3|9.3|8.6|8.8|5400|8.8
1558445400|2019-05-21 13:30:00|8.7|9.8|8.7|9.3|4300|9.3
1558531800|2019-05-22 13:30:00|9.1|9.1|8.8|8.8|5100|8.8
1558618200|2019-05-23 13:30:00|8.9|9|8.4|9|7400|9
1558704600|2019-05-24 13:30:00|9|9|8.6|8.8|1300|8.8
1559050200|2019-05-28 13:30:00|9.2|9.2|8.7|8.8|1100|8.8
1559136600|2019-05-29 13:30:00|8.5|9|8.5|8.7|1100|8.7
1559223000|2019-05-30 13:30:00|9|9|8.6|8.6|900|8.6
1559309400|2019-05-31 13:30:00|8.6|8.6|7.5|7.6|15400|7.6
1559568600|2019-06-03 13:30:00|8|8|7.6|7.8|1900|7.8
1559655000|2019-06-04 13:30:00|7.7|8.6|7.7|8.3|3600|8.3
1559741400|2019-06-05 13:30:00|7.7|8|7.7|7.8|700|7.8
1559827800|2019-06-06 13:30:00|8.1|8.1|7.8|7.9|1000|7.9
1559914200|2019-06-07 13:30:00|8.1|8.1|7.8|8.1|800|8.1
1560173400|2019-06-10 13:30:00|8.1|8.5|7.8|8.5|6600|8.5
1560259800|2019-06-11 13:30:00|8.4|8.7|8.4|8.6|2100|8.6
1560346200|2019-06-12 13:30:00|8.4|8.4|8.1|8.4|1900|8.4
1560432600|2019-06-13 13:30:00|8.3|10.3|8.1|10.1|17400|10.1
1560519000|2019-06-14 13:30:00|8.5|9.5|8.5|9|10600|9
1560778200|2019-06-17 13:30:00|9|9|8.2|8.9|4300|8.9
1560864600|2019-06-18 13:30:00|8.9|9.8|8.5|9.1|16800|9.1
1560951000|2019-06-19 13:30:00|9.1|9.1|8.5|9|6700|9
1561037400|2019-06-20 13:30:00|9|9.5|9|9.1|4100|9.1
1561123800|2019-06-21 13:30:00|9.3|9.3|8.3|8.8|2400|8.8
1561383000|2019-06-24 13:30:00|8.5|9.3|8.5|9|1000|9
1561469400|2019-06-25 13:30:00|8.8|9.2|8.8|9.1|5800|9.1
1561555800|2019-06-26 13:30:00|8.8|9.2|8.8|9.1|4300|9.1
1561642200|2019-06-27 13:30:00|9.2|9.2|8.3|9|1300|9
1561728600|2019-06-28 13:30:00|8.9|9.2|8.7|9.1|5500|9.1
1561987800|2019-07-01 13:30:00|9.2|9.2|8.7|8.8|1800|8.8
1562074200|2019-07-02 13:30:00|9.2|9.2|8.7|9|6100|9
1562160600|2019-07-03 13:30:00|9.2|9.2|8.8|8.8|1500|8.8
1562333400|2019-07-05 13:30:00|8.9|9.2|8.8|8.9|1700|8.9
1562592600|2019-07-08 13:30:00|8.8|9|8.8|9|12600|9
1562679000|2019-07-09 13:30:00|8.9|9.2|8.9|8.9|20700|8.9
1562765400|2019-07-10 13:30:00|8.7|9|8.6|9|28300|9
1562851800|2019-07-11 13:30:00|8.7|8.7|8.4|8.5|63100|8.5
1562938200|2019-07-12 13:30:00|8.5|8.9|8.3|8.4|21400|8.4
1563197400|2019-07-15 13:30:00|8.4|8.7|8.4|8.6|5800|8.6
1563283800|2019-07-16 13:30:00|8.6|8.6|8.3|8.5|7100|8.5
1563370200|2019-07-17 13:30:00|8.4|8.6|8.3|8.4|31600|8.4
1563456600|2019-07-18 13:30:00|8.3|8.5|8.3|8.3|17200|8.3
1563543000|2019-07-19 13:30:00|8.3|8.6|8.3|8.6|6300|8.6
1563802200|2019-07-22 13:30:00|8.7|8.7|8.5|8.7|4300|8.7
1563888600|2019-07-23 13:30:00|8.6|8.7|8.4|8.5|25100|8.5
1563975000|2019-07-24 13:30:00|8.5|9|8.5|8.6|12500|8.6
1564061400|2019-07-25 13:30:00|8.4|8.7|8.3|8.6|9000|8.6
1564147800|2019-07-26 13:30:00|8.3|8.6|8.3|8.5|2000|8.5
1564407000|2019-07-29 13:30:00|8.5|8.5|8.4|8.5|7000|8.5
1564493400|2019-07-30 13:30:00|8.3|8.5|8.3|8.3|7000|8.3
1564579800|2019-07-31 13:30:00|8.3|8.8|8.3|8.5|21500|8.5
1564666200|2019-08-01 13:30:00|8.5|8.5|8.4|8.5|2300|8.5
1564752600|2019-08-02 13:30:00|8.4|8.4|7.6|7.6|89400|7.6
1565011800|2019-08-05 13:30:00|7.6|8|7|7.5|43100|7.5
1565098200|2019-08-06 13:30:00|7.5|7.5|7|7.1|21400|7.1
1565184600|2019-08-07 13:30:00|7.5|7.6|7.2|7.4|10800|7.4
1565271000|2019-08-08 13:30:00|7.3|7.5|7.3|7.5|32500|7.5
1565357400|2019-08-09 13:30:00|7.5|7.5|7|7.1|5100|7.1
1565616600|2019-08-12 13:30:00|7.3|7.5|7.2|7.3|16800|7.3
1565703000|2019-08-13 13:30:00|7.3|8.2|7.3|7.7|232000|7.7
1565789400|2019-08-14 13:30:00|7.2|7.5|6.5|6.9|52700|6.9
1565875800|2019-08-15 13:30:00|7|7.7|7|7|13400|7
1565962200|2019-08-16 13:30:00|7.6|7.6|7.1|7.1|1300|7.1
1566221400|2019-08-19 13:30:00|7|7.6|7|7.1|21500|7.1
1566307800|2019-08-20 13:30:00|7.1|7.5|7.1|7.4|1900|7.4
1566394200|2019-08-21 13:30:00|7.2|7.5|7.2|7.5|8700|7.5
1566480600|2019-08-22 13:30:00|7.2|8|7.2|7.4|1500|7.4
1566567000|2019-08-23 13:30:00|7.1|7.9|7.1|7.4|8400|7.4
1566826200|2019-08-26 13:30:00|7.1|7.1|7.1|7.1|28100|7.1
1566912600|2019-08-27 13:30:00|7.1|7.3|6.9|7.1|14700|7.1
1566999000|2019-08-28 13:30:00|7.4|7.5|7.3|7.3|4400|7.3
1567085400|2019-08-29 13:30:00|7.3|7.4|7|7.4|21300|7.4
1567171800|2019-08-30 13:30:00|7|7.4|7|7.3|19600|7.3
1567517400|2019-09-03 13:30:00|7.1|7.3|7.1|7.3|1800|7.3
1567603800|2019-09-04 13:30:00|7.3|7.4|7.1|7.1|7700|7.1
1567690200|2019-09-05 13:30:00|7.4|7.6|7.3|7.6|21300|7.6
1567776600|2019-09-06 13:30:00|7.8|7.9|7.1|7.8|30000|7.8
1568035800|2019-09-09 13:30:00|7.9|8|7.2|7.8|22500|7.8
1568122200|2019-09-10 13:30:00|7.8|7.8|7.3|7.8|12100|7.8
1568208600|2019-09-11 13:30:00|7.8|8.5|7.7|8.3|40000|8.3
1568295000|2019-09-12 13:30:00|8|8.3|8|8.2|13100|8.2
1568381400|2019-09-13 13:30:00|8|8.5|8|8.5|33800|8.5
1568640600|2019-09-16 13:30:00|7.6|8.6|7.5|8.3|18800|8.3
1568727000|2019-09-17 13:30:00|8.1|8.7|8|8.5|3200|8.5
1568813400|2019-09-18 13:30:00|8.3|8.4|7.7|8.3|10100|8.3
1568899800|2019-09-19 13:30:00|8.1|8.5|8.1|8.1|10800|8.1
1568986200|2019-09-20 13:30:00|8.1|8.2|8|8.1|4400|8.1
1569245400|2019-09-23 13:30:00|8.1|8.1|7.7|8|5300|8
1569331800|2019-09-24 13:30:00|7.7|7.7|7.5|7.6|6200|7.6
1569418200|2019-09-25 13:30:00|8|8|7.3|7.6|8400|7.6
1569504600|2019-09-26 13:30:00|7.3|7.7|7.3|7.6|11100|7.6
1569591000|2019-09-27 13:30:00|8|8.1|6.9|7.2|46200|7.2
1569850200|2019-09-30 13:30:00|7.3|7.3|6.9|7.3|7900|7.3
1569936600|2019-10-01 13:30:00|7.3|7.5|7|7.3|7200|7.3
1570023000|2019-10-02 13:30:00|7.2|7.5|6.8|7.1|20000|7.1
1570109400|2019-10-03 13:30:00|7.5|7.5|7|7.5|8400|7.5
1570195800|2019-10-04 13:30:00|7.2|7.5|7.2|7.5|6300|7.5
1570455000|2019-10-07 13:30:00|7.5|7.5|7|7|20500|7
1570541400|2019-10-08 13:30:00|7.5|7.5|7|7|71700|7
1570627800|2019-10-09 13:30:00|7|7.4|6.9|7.3|10100|7.3
1570714200|2019-10-10 13:30:00|7.3|7.4|7.3|7.3|6500|7.3
1570800600|2019-10-11 13:30:00|7.4|7.5|6.8|7.1|45900|7.1
1571059800|2019-10-14 13:30:00|6.9|7.5|6.7|6.8|41500|6.8
1571146200|2019-10-15 13:30:00|6.8|7.5|6.8|7.2|21800|7.2
1571232600|2019-10-16 13:30:00|6.9|7.4|6.8|7.3|10500|7.3
1571319000|2019-10-17 13:30:00|7.3|7.3|6.9|7|4800|7
1571405400|2019-10-18 13:30:00|7.3|7.3|7|7.2|20400|7.2
1571664600|2019-10-21 13:30:00|7.2|7.3|7.1|7.3|3900|7.3
1571751000|2019-10-22 13:30:00|7.2|7.3|7|7.1|8200|7.1
1571837400|2019-10-23 13:30:00|7.2|7.3|6.8|7.2|10300|7.2
1571923800|2019-10-24 13:30:00|7.3|7.3|7|7.2|10800|7.2
1572010200|2019-10-25 13:30:00|7|7.4|7|7.3|27300|7.3
1572269400|2019-10-28 13:30:00|7.5|7.5|7|7.5|28500|7.5
1572355800|2019-10-29 13:30:00|7.9|7.9|7|7.7|7600|7.7
1572442200|2019-10-30 13:30:00|7.6|7.9|6.9|7.2|27700|7.2
1572528600|2019-10-31 13:30:00|7.4|7.4|7.1|7.2|3300|7.2
1572615000|2019-11-01 13:30:00|6.9|7.4|6.8|6.9|41800|6.9
1572877800|2019-11-04 14:30:00|7|7|6.2|6.7|88000|6.7
1572964200|2019-11-05 14:30:00|6.9|7|6.6|6.9|51400|6.9
1573050600|2019-11-06 14:30:00|6.7|6.9|6.7|6.8|24300|6.8
1573137000|2019-11-07 14:30:00|6.7|6.9|6.7|6.9|8600|6.9
1573223400|2019-11-08 14:30:00|6.9|7|6.7|6.8|12900|6.8
1573482600|2019-11-11 14:30:00|7|7|6.9|6.9|8600|6.9
1573569000|2019-11-12 14:30:00|6.9|7|6.7|6.7|34100|6.7
1573655400|2019-11-13 14:30:00|6.5|7|6.5|6.8|33400|6.8
1573741800|2019-11-14 14:30:00|6.7|6.8|6.6|6.7|17100|6.7
1573828200|2019-11-15 14:30:00|6.5|7|6.1|6.3|79100|6.3
1574087400|2019-11-18 14:30:00|6.1|6.3|5.5|5.7|89600|5.7
1574173800|2019-11-19 14:30:00|6|6|5.7|5.7|43000|5.7
1574260200|2019-11-20 14:30:00|5.6|5.7|5|5.4|140800|5.4
1574346600|2019-11-21 14:30:00|5.4|5.4|5|5.2|30700|5.2
1574433000|2019-11-22 14:30:00|5.3|5.3|4.6|4.8|80800|4.8
1574692200|2019-11-25 14:30:00|4.7|5|4.7|4.9|108700|4.9
1574778600|2019-11-26 14:30:00|4.9|5.6|4.9|5.4|295700|5.4
1574865000|2019-11-27 14:30:00|5.4|6.5|5.4|6.4|177100|6.4
1575037800|2019-11-29 14:30:00|6.6|6.6|5.6|6.1|45300|6.1
1575297000|2019-12-02 14:30:00|5.9|5.9|5.1|5.2|54900|5.2
1575383400|2019-12-03 14:30:00|5.2|5.8|5.2|5.4|26600|5.4
1575469800|2019-12-04 14:30:00|5.8|6.2|5.6|6|67900|6
1575556200|2019-12-05 14:30:00|5.7|6.2|5.7|5.9|46300|5.9
1575642600|2019-12-06 14:30:00|5.8|6.2|5.6|5.9|14600|5.9
1575901800|2019-12-09 14:30:00|5.6|6.1|5.3|6.1|28600|6.1
1575988200|2019-12-10 14:30:00|6|6|5.5|5.5|5100|5.5
1576074600|2019-12-11 14:30:00|5.5|6|5.5|5.6|19700|5.6
1576161000|2019-12-12 14:30:00|5.5|5.9|5.5|5.7|12600|5.7
1576247400|2019-12-13 14:30:00|6|7|5.9|6|363700|6
1576506600|2019-12-16 14:30:00|7.5|7.5|6.2|6.9|116700|6.9
1576593000|2019-12-17 14:30:00|6.9|6.9|6.2|6.5|95300|6.5
1576679400|2019-12-18 14:30:00|6.5|6.8|6.2|6.4|20800|6.4
1576765800|2019-12-19 14:30:00|6.4|6.4|6.2|6.3|15100|6.3
1576852200|2019-12-20 14:30:00|6.4|6.5|5.6|5.6|34900|5.6
1577111400|2019-12-23 14:30:00|5.9|11|5.9|10|446700|10
1577197800|2019-12-24 14:30:00|8.9|10|8.6|8.9|323500|8.9
1577370600|2019-12-26 14:30:00|9.3|10.9|8.3|9.9|343900|9.9
1577457000|2019-12-27 14:30:00|10.5|11|8.3|8.5|355500|8.5
1577716200|2019-12-30 14:30:00|8|9.4|7.7|8.9|126600|8.9
1577802600|2019-12-31 14:30:00|8.8|9.2|8.3|8.9|49200|8.9
1577975400|2020-01-02 14:30:00|8.5|9.5|8.5|9|82700|9
1578061800|2020-01-03 14:30:00|9|9.1|8.1|8.4|62700|8.4
1578321000|2020-01-06 14:30:00|7.54|8.13|7.54|7.77|4000|7.77|split|0.1
1578407400|2020-01-07 14:30:00|7.69|7.69|6.73|7.32|36200|7.32
1578493800|2020-01-08 14:30:00|7.05|7.29|6.81|6.83|17300|6.83
1578580200|2020-01-09 14:30:00|6.89|7.65|6.5|7.52|21900|7.52
1578666600|2020-01-10 14:30:00|7.36|7.49|6.9|7.21|16300|7.21
1578925800|2020-01-13 14:30:00|7.26|8.85|7.03|8.26|93000|8.26
1579012200|2020-01-14 14:30:00|8.16|8.19|7.08|7.44|38600|7.44
1579098600|2020-01-15 14:30:00|7.37|7.89|7.36|7.7|13500|7.7
1579185000|2020-01-16 14:30:00|7.4|7.65|7.08|7.16|18100|7.16
1579271400|2020-01-17 14:30:00|7.15|7.42|7.15|7.36|6400|7.36
1579617000|2020-01-21 14:30:00|7.16|7.21|6.7|6.7|15400|6.7
1579703400|2020-01-22 14:30:00|7.38|7.38|6.68|6.71|23700|6.71
1579789800|2020-01-23 14:30:00|6.86|7.08|6.6|6.6|18300|6.6
1579876200|2020-01-24 14:30:00|6.57|6.63|5.97|6|11600|6
1580135400|2020-01-27 14:30:00|5.61|6.29|5.61|6.05|8300|6.05
1580221800|2020-01-28 14:30:00|6.42|6.42|5.86|6.05|2500|6.05
1580308200|2020-01-29 14:30:00|6.04|6.2|6.04|6.06|2800|6.06
1580394600|2020-01-30 14:30:00|5.95|5.95|5.9|5.9|4500|5.9
1580481000|2020-01-31 14:30:00|5.89|6.42|5.76|6.18|5200|6.18
1580740200|2020-02-03 14:30:00|5.8|6.36|5.73|5.89|8900|5.89
1580826600|2020-02-04 14:30:00|5.91|6.35|5.9|5.96|21200|5.96
1580913000|2020-02-05 14:30:00|6.13|6.64|6.1|6.34|24500|6.34
1580999400|2020-02-06 14:30:00|6.43|6.58|6.21|6.22|13500|6.22
1581085800|2020-02-07 14:30:00|6.34|8.35|6.06|7.07|126200|7.07
1581345000|2020-02-10 14:30:00|7.21|8.05|6.8|7.77|52000|7.77
1581431400|2020-02-11 14:30:00|7.5|8|6.73|7.5|28800|7.5
1581517800|2020-02-12 14:30:00|7.5|8|7.5|7.87|14400|7.87
1581604200|2020-02-13 14:30:00|7.66|7.87|7.65|7.73|4500|7.73
1581690600|2020-02-14 14:30:00|7.76|7.76|7.08|7.15|23300|7.15
1582036200|2020-02-18 14:30:00|7.21|7.58|7.21|7.33|6000|7.33
1582122600|2020-02-19 14:30:00|7.88|8|7.24|7.71|26400|7.71
1582209000|2020-02-20 14:30:00|7.73|8.84|7.71|8.12|55600|8.12
1582295400|2020-02-21 14:30:00|8.46|8.54|8.08|8.19|9400|8.19
1582554600|2020-02-24 14:30:00|8.13|8.13|7.21|7.36|36100|7.36
1582641000|2020-02-25 14:30:00|7.2|7.57|7.12|7.15|7700|7.15
1582727400|2020-02-26 14:30:00|7|7.47|7|7.05|18200|7.05
1582813800|2020-02-27 14:30:00|7.19|7.35|6.8|7|25800|7
1582900200|2020-02-28 14:30:00|6.91|7.45|6.7|7.03|58400|7.03
1583159400|2020-03-02 14:30:00|7.21|7.34|6.63|7.34|16700|7.34
1583245800|2020-03-03 14:30:00|7.25|7.43|6.76|7.4|11300|7.4
1583332200|2020-03-04 14:30:00|6.97|7.75|6.93|7.71|25800|7.71
1583418600|2020-03-05 14:30:00|7.29|7.41|7.05|7.25|9700|7.25
1583505000|2020-03-06 14:30:00|7.21|7.56|6.52|6.91|22300|6.91
1583760600|2020-03-09 13:30:00|6.5|6.9|5.81|6.61|23100|6.61
1583847000|2020-03-10 13:30:00|6.65|6.89|6.14|6.62|24500|6.62
1583933400|2020-03-11 13:30:00|6.35|7.1|5.87|5.93|15200|5.93
1584019800|2020-03-12 13:30:00|5.73|5.77|4.97|5.01|12500|5.01
1584106200|2020-03-13 13:30:00|5.1|5.17|4.47|4.74|9300|4.74
1584365400|2020-03-16 13:30:00|4.5|4.74|4.5|4.67|13200|4.67
1584451800|2020-03-17 13:30:00|4.78|4.78|4.4|4.46|3600|4.46
1584538200|2020-03-18 13:30:00|4.59|4.59|4.15|4.2|10100|4.2
1584624600|2020-03-19 13:30:00|4.24|4.42|4.24|4.24|3600|4.24
1584711000|2020-03-20 13:30:00|4.31|4.37|4.04|4.09|10100|4.09
1584970200|2020-03-23 13:30:00|3.88|4.04|3.88|4.02|700|4.02
1585056600|2020-03-24 13:30:00|4.02|4.28|4.02|4.03|3500|4.03
1585143000|2020-03-25 13:30:00|4.09|4.37|3.65|4.3|10700|4.3
1585229400|2020-03-26 13:30:00|4.47|4.47|4.36|4.36|1200|4.36
1585315800|2020-03-27 13:30:00|4.4|4.42|4.26|4.39|4100|4.39
1585575000|2020-03-30 13:30:00|3.8|4.29|3.8|4.29|4900|4.29
1585661400|2020-03-31 13:30:00|4.4|5.49|4.31|4.59|20600|4.59
1585747800|2020-04-01 13:30:00|4.21|4.34|4.21|4.34|1200|4.34
1585834200|2020-04-02 13:30:00|4.36|4.71|4.36|4.61|3400|4.61
1585920600|2020-04-03 13:30:00|4.59|4.96|4.1|4.81|28700|4.81
1586179800|2020-04-06 13:30:00|5.2|5.25|4.6|4.96|11900|4.96
1586266200|2020-04-07 13:30:00|5|5.5|4.53|4.69|23400|4.69
1586352600|2020-04-08 13:30:00|4.59|4.94|4.59|4.87|1100|4.87
1586439000|2020-04-09 13:30:00|5.3|5.4|4.57|5.02|7700|5.02
1586784600|2020-04-13 13:30:00|4.84|5.19|4|4.52|33100|4.52
1586871000|2020-04-14 13:30:00|4.02|4.74|4.02|4.28|9200|4.28
1586957400|2020-04-15 13:30:00|4.1|4.53|4.1|4.13|1100|4.13
1587043800|2020-04-16 13:30:00|4.13|4.27|3.95|4.08|9700|4.08
1587130200|2020-04-17 13:30:00|4.31|4.72|4.31|4.55|5300|4.55
1587389400|2020-04-20 13:30:00|4.55|5.55|4.4|5.33|44000|5.33
1587475800|2020-04-21 13:30:00|5.39|5.98|4.94|5.76|92000|5.76
1587562200|2020-04-22 13:30:00|6.05|6.5|5.51|5.85|33000|5.85
1587648600|2020-04-23 13:30:00|5.74|5.74|5.12|5.39|24300|5.39
1587735000|2020-04-24 13:30:00|5.27|5.6|4.98|5.04|10200|5.04
1587994200|2020-04-27 13:30:00|5|5|4.17|4.64|28000|4.64
1588080600|2020-04-28 13:30:00|4.55|4.9|4.55|4.61|9700|4.61
1588167000|2020-04-29 13:30:00|4.75|4.9|4.59|4.59|6400|4.59
1588253400|2020-04-30 13:30:00|4.7|4.7|4.62|4.69|2000|4.69
1588339800|2020-05-01 13:30:00|4.56|4.8|4.5|4.67|11200|4.67
1588599000|2020-05-04 13:30:00|4.5|4.55|4.5|4.55|2000|4.55
1588685400|2020-05-05 13:30:00|4.55|4.76|4.53|4.53|6300|4.53
1588771800|2020-05-06 13:30:00|4.52|4.96|4.52|4.72|3600|4.72
1588858200|2020-05-07 13:30:00|4.81|4.83|4.55|4.71|6700|4.71
1588944600|2020-05-08 13:30:00|4.67|4.76|4.67|4.74|1100|4.74
1589203800|2020-05-11 13:30:00|4.73|4.73|4.51|4.54|1400|4.54
1589290200|2020-05-12 13:30:00|4.54|5.23|4.54|4.85|29100|4.85
1589376600|2020-05-13 13:30:00|4.9|4.9|4.26|4.39|20800|4.39
1589463000|2020-05-14 13:30:00|4.31|4.38|4.13|4.38|7000|4.38
1589549400|2020-05-15 13:30:00|4.33|4.33|4.33|4.33|600|4.33
1589808600|2020-05-18 13:30:00|4.41|4.41|4.19|4.24|4500|4.24
1589895000|2020-05-19 13:30:00|4.13|4.34|4.13|4.17|3300|4.17
1589981400|2020-05-20 13:30:00|4.3|4.95|4.22|4.62|57400|4.62
1590067800|2020-05-21 13:30:00|4.42|4.56|4.41|4.45|1600|4.45
1590154200|2020-05-22 13:30:00|4.36|4.42|4.25|4.25|3600|4.25
1590499800|2020-05-26 13:30:00|4.25|4.69|4.25|4.63|19000|4.63
1590586200|2020-05-27 13:30:00|4.82|5.05|4.7|4.77|4100|4.77
1590672600|2020-05-28 13:30:00|4.77|5.18|4.77|5.05|17900|5.05
1590759000|2020-05-29 13:30:00|5.22|5.77|5.1|5.25|49500|5.25
1591018200|2020-06-01 13:30:00|5.28|5.36|4.41|4.5|37100|4.5
1591104600|2020-06-02 13:30:00|4.5|4.77|4.5|4.67|5700|4.67
1591191000|2020-06-03 13:30:00|4.89|4.89|4.6|4.7|4500|4.7
1591277400|2020-06-04 13:30:00|4.71|4.97|4.58|4.8|15200|4.8
1591363800|2020-06-05 13:30:00|4.79|4.91|4.63|4.63|7000|4.63
1591623000|2020-06-08 13:30:00|4.74|5.03|4.74|4.97|5900|4.97
1591709400|2020-06-09 13:30:00|4.65|4.98|4.65|4.95|1500|4.95
1591795800|2020-06-10 13:30:00|4.95|12.1|4.79|7.5|1148500|7.5
1591882200|2020-06-11 13:30:00|7|7.27|6|6.96|124700|6.96
1591968600|2020-06-12 13:30:00|6.31|7.22|5.7|5.95|83200|5.95
1592227800|2020-06-15 13:30:00|5.61|6.04|5.11|5.7|51300|5.7
1592314200|2020-06-16 13:30:00|5.73|6.65|5.73|6.11|52800|6.11
1592400600|2020-06-17 13:30:00|6.23|9.1|6.23|7.23|445300|7.23
1592487000|2020-06-18 13:30:00|7.08|7.36|6.6|7.03|40200|7.03
1592573400|2020-06-19 13:30:00|7.54|7.79|6.82|7.17|139600|7.17
1592832600|2020-06-22 13:30:00|7.05|7.05|6.31|6.39|90100|6.39
1592919000|2020-06-23 13:30:00|6.61|7.8|6.42|7.26|224100|7.26
1593005400|2020-06-24 13:30:00|7.29|7.8|6.7|7.22|161800|7.22
1593091800|2020-06-25 13:30:00|7.04|7.5|6.7|7.26|79400|7.26
1593178200|2020-06-26 13:30:00|7.36|7.36|6.43|6.43|76900|6.43
1593437400|2020-06-29 13:30:00|6.45|6.67|6.02|6.1|78700|6.1
1593523800|2020-06-30 13:30:00|6.07|6.36|6.07|6.31|44200|6.31
1593610200|2020-07-01 13:30:00|6.22|6.56|6.22|6.48|57500|6.48
1593696600|2020-07-02 13:30:00|6.6|7.24|6.6|6.85|104800|6.85
1594042200|2020-07-06 13:30:00|7.58|7.71|7.08|7.5|113100|7.5
1594128600|2020-07-07 13:30:00|7.43|7.82|7.17|7.25|155500|7.25
1594215000|2020-07-08 13:30:00|7.21|10.68|7.21|10.2|1463800|10.2
1594301400|2020-07-09 13:30:00|10.15|10.15|7.86|7.97|296600|7.97
1594387800|2020-07-10 13:30:00|7.78|8.19|7.5|7.66|43700|7.66
1594647000|2020-07-13 13:30:00|7.84|8.46|7.3|7.4|111500|7.4
1594733400|2020-07-14 13:30:00|7.31|7.86|7.25|7.31|134400|7.31
1594819800|2020-07-15 13:30:00|29.56|31.4|14.01|14.13|26665900|14.13
1594906200|2020-07-16 13:30:00|13.05|16.5|12|14.58|2117000|14.58
1594992600|2020-07-17 13:30:00|14.06|14.4|13.2|13.75|301800|13.75