1103121000|2004-12-15 14:30:00|57.15|63.78|52.47|63|2749000|58.629
1103207400|2004-12-16 14:30:00|67.32|71.58|63|66.78|639400|62.147
1103293800|2004-12-17 14:30:00|68.4|71.7|67.8|70.47|221600|65.581
1103553000|2004-12-20 14:30:00|73.98|75.75|68.52|68.7|216100|63.934
1103639400|2004-12-21 14:30:00|69.33|70.77|63.3|65.1|179300|60.584
1103725800|2004-12-22 14:30:00|63.78|66.9|63.78|64.5|73700|60.025
1103812200|2004-12-23 14:30:00|66|66|62.1|64.2|91000|59.746
1104157800|2004-12-27 14:30:00|63.63|65.25|63.63|63.78|42400|59.355
1104244200|2004-12-28 14:30:00|63.75|64.62|63.51|63.75|43800|59.327
1104330600|2004-12-29 14:30:00|63.75|71.97|63.75|70.8|155600|65.888
1104417000|2004-12-30 14:30:00|70.68|73.5|69.66|72.3|129100|67.284
1104503400|2004-12-31 14:30:00|71.67|72.75|69.84|70.86|49700|65.944
1104762600|2005-01-03 14:30:00|72.33|72.33|66.78|67.5|81200|62.817
1104849000|2005-01-04 14:30:00|69.3|69.3|62.25|63.87|148700|59.439
1104935400|2005-01-05 14:30:00|62.67|64.2|62.4|63.45|38600|59.048
1105021800|2005-01-06 14:30:00|63.6|64.71|61.2|61.8|24000|57.513
1105108200|2005-01-07 14:30:00|61.14|62.37|59.4|61.5|136400|57.233
1105367400|2005-01-10 14:30:00|63|65.07|60.63|64.44|33900|59.969
1105453800|2005-01-11 14:30:00|64.5|65.25|61.65|62.73|29900|58.378
1105540200|2005-01-12 14:30:00|62.4|63|59.7|60|138000|55.838
1105626600|2005-01-13 14:30:00|60|62.4|60|60.45|16900|56.256
1105713000|2005-01-14 14:30:00|60.9|61.92|60.6|60.9|37600|56.675
1106058600|2005-01-18 14:30:00|60.6|61.59|59.73|60.75|102400|56.535
1106145000|2005-01-19 14:30:00|60.3|60.51|58.08|58.2|89200|54.162
1106231400|2005-01-20 14:30:00|57.84|59.34|51.06|54.75|159700|50.952
1106317800|2005-01-21 14:30:00|53.19|56.22|53.19|54.63|52900|50.84
1106577000|2005-01-24 14:30:00|55.05|55.05|51.6|51.81|56300|48.216
1106663400|2005-01-25 14:30:00|51.3|53.79|51.27|53.7|33000|49.975
1106749800|2005-01-26 14:30:00|54|57|53.31|56.01|46200|52.124
1106836200|2005-01-27 14:30:00|57.51|57.75|55.35|57.75|31400|53.744
1106922600|2005-01-28 14:30:00|58.14|58.8|56.4|57.81|27000|53.799
1107181800|2005-01-31 14:30:00|59.04|62.58|59.04|62.4|70400|58.071
1107268200|2005-02-01 14:30:00|62.4|67.5|62.4|66.45|101200|61.84
1107354600|2005-02-02 14:30:00|69.3|69.3|64.95|66|25500|61.421
1107441000|2005-02-03 14:30:00|64.53|67.08|63.03|66.78|22800|62.147
1107527400|2005-02-04 14:30:00|69.6|69.81|67.35|68.4|91700|63.655
1107786600|2005-02-07 14:30:00|68.25|68.64|62.82|65.34|18800|60.807
1107873000|2005-02-08 14:30:00|63|63.84|60.03|63.03|20300|58.657
1107959400|2005-02-09 14:30:00|63.75|66.48|62.94|65.25|14300|60.723
1108045800|2005-02-10 14:30:00|67.47|67.65|62.61|63.3|14200|58.909
1108132200|2005-02-11 14:30:00|62.85|63.51|61.8|62.88|16900|58.518
1108391400|2005-02-14 14:30:00|63.96|65.67|63.18|64.41|18100|59.942
1108477800|2005-02-15 14:30:00|64.68|64.68|62.04|63.45|8700|59.048
1108564200|2005-02-16 14:30:00|61.68|63.75|61.68|63.24|12500|58.853
1108650600|2005-02-17 14:30:00|62.37|62.37|60.6|60.6|16300|56.396
1108737000|2005-02-18 14:30:00|60.6|63.63|60.6|61.2|11800|56.954
1109082600|2005-02-22 14:30:00|63.57|63.57|61.5|63|23800|58.629
1109169000|2005-02-23 14:30:00|63.3|65.7|63|65.7|47300|61.142
1109255400|2005-02-24 14:30:00|60.57|60.57|54.69|55.23|123800|51.398
1109341800|2005-02-25 14:30:00|55.5|58.5|55.11|57|60000|53.046
1109601000|2005-02-28 14:30:00|57.75|57.75|54|54.36|43600|50.589
1109687400|2005-03-01 14:30:00|57.75|57.75|54.09|54.96|51000|51.147
1109773800|2005-03-02 14:30:00|56.97|57.75|54.6|56.13|56400|52.236
1109860200|2005-03-03 14:30:00|57.3|58.35|56.7|57.18|10600|53.213
1109946600|2005-03-04 14:30:00|58.65|58.65|54.36|56.28|39000|52.376
1110205800|2005-03-07 14:30:00|56.1|58.35|55.53|56.94|19300|52.99
1110292200|2005-03-08 14:30:00|56.25|56.64|53.85|54|55200|50.254
1110378600|2005-03-09 14:30:00|54|55.5|51.84|53.25|43900|49.556
1110465000|2005-03-10 14:30:00|52.26|55.32|50.4|51.75|55900|48.16
1110551400|2005-03-11 14:30:00|51.15|52.23|50.85|51.3|14900|47.741
1110810600|2005-03-14 14:30:00|51.15|52.35|51.15|52.02|45800|48.411
1110897000|2005-03-15 14:30:00|52.35|53.16|52.02|52.56|15300|48.914
1110983400|2005-03-16 14:30:00|52.89|53.04|50.31|50.91|20000|47.378
1111069800|2005-03-17 14:30:00|51|52.02|50.55|51.15|16900|47.601
1111156200|2005-03-18 14:30:00|51.15|51.84|50.85|51.18|7400|47.629
1111415400|2005-03-21 14:30:00|51.45|51.45|50.25|50.55|23700|47.043
1111501800|2005-03-22 14:30:00|50.55|51.45|50.1|50.55|19700|47.043
1111588200|2005-03-23 14:30:00|50.55|51.57|50.55|51.57|45500|47.992
1111674600|2005-03-24 14:30:00|51.9|51.9|51.12|51.48|58300|47.909
1112020200|2005-03-28 14:30:00|51.6|54.03|51.3|52.83|44200|49.165
1112106600|2005-03-29 14:30:00|52.8|52.8|51|51.3|39800|47.741
1112193000|2005-03-30 14:30:00|50.85|52.2|50.85|52.2|26400|48.579
1112279400|2005-03-31 14:30:00|52.2|52.5|49.38|51.15|42700|47.601
1112365800|2005-04-01 14:30:00|52.83|52.83|49.8|50.28|12500|46.792
1112621400|2005-04-04 13:30:00|50.28|50.28|47.01|48.06|15900|44.726
1112707800|2005-04-05 13:30:00|47.7|47.7|43.95|44.97|47400|41.85
1112794200|2005-04-06 13:30:00|43.86|47.43|43.65|46.14|21700|42.939
1112880600|2005-04-07 13:30:00|45.12|51.66|45.12|49.41|46300|45.982
1112967000|2005-04-08 13:30:00|50.85|51.12|49.29|49.8|7400|46.345
1113226200|2005-04-11 13:30:00|50.07|52.5|49.83|50.49|15900|46.987
1113312600|2005-04-12 13:30:00|52.5|52.89|50.76|50.91|14000|47.378
1113399000|2005-04-13 13:30:00|50.4|51.33|50.4|50.85|25600|47.322
1113485400|2005-04-14 13:30:00|52.05|52.47|51.15|51.6|18400|48.02
1113571800|2005-04-15 13:30:00|51.42|51.63|50.85|50.88|35400|47.35
1113831000|2005-04-18 13:30:00|51.75|52.95|51|52.56|23900|48.914
1113917400|2005-04-19 13:30:00|52.53|52.8|52.05|52.47|17200|48.83
1114003800|2005-04-20 13:30:00|53.1|53.1|51.9|52.5|13500|48.858
1114090200|2005-04-21 13:30:00|52.65|54|52.65|53.82|44300|50.086
1114176600|2005-04-22 13:30:00|53.52|53.73|52.8|53.4|10000|49.695
1114435800|2005-04-25 13:30:00|53.1|55.35|53.1|54.18|94100|50.421
1114522200|2005-04-26 13:30:00|54.3|55.8|54.3|54.51|14700|50.728
1114608600|2005-04-27 13:30:00|55.2|55.62|54.3|54.3|22700|50.533
1114695000|2005-04-28 13:30:00|55.86|55.86|52.74|54.27|25800|50.505
1114781400|2005-04-29 13:30:00|54.54|55.2|54|54.9|12700|51.091
1115040600|2005-05-02 13:30:00|54.9|57.54|54.9|57|28800|53.046
1115127000|2005-05-03 13:30:00|57.27|57.45|56.46|57.09|16500|53.129
1115213400|2005-05-04 13:30:00|57.3|57.75|56.55|57.75|21400|53.744
1115299800|2005-05-05 13:30:00|58.17|62.4|57.45|60.39|23800|56.2
1115386200|2005-05-06 13:30:00|59.4|69.6|59.4|67.53|120100|62.845
1115645400|2005-05-09 13:30:00|69|69|64.5|65.85|25200|61.282
1115731800|2005-05-10 13:30:00|65.76|66|63.3|65.4|26600|60.863
1115818200|2005-05-11 13:30:00|65.07|65.07|62.25|62.91|25100|58.546
1115904600|2005-05-12 13:30:00|61.5|61.56|58.05|58.17|41000|54.134
1115991000|2005-05-13 13:30:00|58.56|61.47|58.38|59.97|31400|55.81
1116250200|2005-05-16 13:30:00|60.63|61.47|57.99|58.02|26600|53.995
1116336600|2005-05-17 13:30:00|58.32|59.94|56.58|57.6|12100|53.604
1116423000|2005-05-18 13:30:00|57.6|61.8|57.12|61.02|22000|56.787
1116509400|2005-05-19 13:30:00|62.25|66.63|61.08|63.15|40000|58.769
1116595800|2005-05-20 13:30:00|63.48|64.5|60.78|62.43|9700|58.099
1116855000|2005-05-23 13:30:00|64.65|64.65|60.3|62.55|16700|58.211
1116941400|2005-05-24 13:30:00|62.4|63.3|60.63|62.25|44100|57.931
1117027800|2005-05-25 13:30:00|62.1|62.1|58.5|59.43|34500|55.307
1117114200|2005-05-26 13:30:00|57.03|60.57|57.03|59.76|83500|55.614
1117200600|2005-05-27 13:30:00|60.66|63|59.43|62.67|36000|58.322
1117546200|2005-05-31 13:30:00|63|63|60.03|60.9|12400|56.675
1117632600|2005-06-01 13:30:00|60|62.79|59.4|61.71|57100|57.429
1117719000|2005-06-02 13:30:00|62.7|62.7|59.73|61.47|3800|57.206
1117805400|2005-06-03 13:30:00|61.92|67.17|61.5|65.76|98300|61.198
1118064600|2005-06-06 13:30:00|65.97|72|65.13|69.75|109300|64.911
1118151000|2005-06-07 13:30:00|69.93|73.2|69.66|70.74|239400|65.832
1118237400|2005-06-08 13:30:00|71.28|74.19|71.25|72.39|160000|67.368
1118323800|2005-06-09 13:30:00|72.15|72.87|67.29|67.74|72600|63.041
1118410200|2005-06-10 13:30:00|68.25|69.57|67.35|68.13|133900|63.403
1118669400|2005-06-13 13:30:00|68.1|69.75|66.15|67.44|146200|62.761
1118755800|2005-06-14 13:30:00|66.87|67.98|66.18|66.69|30300|62.063
1118842200|2005-06-15 13:30:00|67.2|71.64|66.15|69|77600|64.213
1118928600|2005-06-16 13:30:00|69|70.95|67.5|68.94|65500|64.157
1119015000|2005-06-17 13:30:00|71.31|77.34|70.5|76.95|187000|71.612
1119274200|2005-06-20 13:30:00|76.5|78.15|74.4|77.79|153400|72.393
1119360600|2005-06-21 13:30:00|75.87|82.5|75.87|81.33|163100|75.688
1119447000|2005-06-22 13:30:00|81|81|79.14|80.4|92200|74.822
1119533400|2005-06-23 13:30:00|80.4|80.7|75.9|77.19|118100|71.835
1119619800|2005-06-24 13:30:00|77.22|78|74.55|74.97|33900|69.769
1119879000|2005-06-27 13:30:00|76.2|76.71|73.2|73.5|37400|68.401
1119965400|2005-06-28 13:30:00|73.71|79.83|73.71|79.05|51000|73.566
1120051800|2005-06-29 13:30:00|79.11|80.16|76.86|78|28000|72.589
1120138200|2005-06-30 13:30:00|78.3|78.45|76.5|78.12|9500|72.7
1120224600|2005-07-01 13:30:00|78|78.6|75.42|76.11|8300|70.83
1120570200|2005-07-05 13:30:00|75.3|79.35|75.3|78.84|25000|73.37
1120656600|2005-07-06 13:30:00|80.07|85.53|77.85|78.33|132400|72.896
1120743000|2005-07-07 13:30:00|77.04|81.45|76.8|78.3|63000|72.868
1120829400|2005-07-08 13:30:00|78.6|80.4|78.42|79.29|23300|73.789
1121088600|2005-07-11 13:30:00|78.9|80.25|78.09|79.89|24100|74.348
1121175000|2005-07-12 13:30:00|79.8|81.57|79.71|81.27|25900|75.632
1121261400|2005-07-13 13:30:00|80.49|81.18|78.9|79.05|8800|73.566
1121347800|2005-07-14 13:30:00|79.44|79.74|73.5|74.52|81600|69.35
1121434200|2005-07-15 13:30:00|74.31|75|70.56|72.78|59600|67.731
1121693400|2005-07-18 13:30:00|72.69|74.28|71.4|72.9|66500|67.843
1121779800|2005-07-19 13:30:00|73.11|74.82|72|72.03|28300|67.033
1121866200|2005-07-20 13:30:00|72|78.42|72|75.45|196600|70.216
1121952600|2005-07-21 13:30:00|76.44|77.1|74.4|75.21|60200|69.992
1122039000|2005-07-22 13:30:00|75.45|75.45|72.81|73.5|22000|68.401
1122298200|2005-07-25 13:30:00|73.65|75.27|73.65|74.49|25900|69.322
1122384600|2005-07-26 13:30:00|74.7|76.26|73.05|73.17|18700|68.094
1122471000|2005-07-27 13:30:00|73.35|73.35|72.15|72.3|21200|67.284
1122557400|2005-07-28 13:30:00|72.87|72.87|66.12|68.25|113000|63.515
1122643800|2005-07-29 13:30:00|68.22|68.64|66.12|68.52|46600|63.766
1122903000|2005-08-01 13:30:00|68.67|69.87|67.5|69.24|33000|64.436
1122989400|2005-08-02 13:30:00|67.5|69|62.1|63.09|175300|58.713
1123075800|2005-08-03 13:30:00|66.3|67.8|62.13|62.19|232400|57.876
1123162200|2005-08-04 13:30:00|62.04|62.04|58.95|60.12|228500|55.949
1123248600|2005-08-05 13:30:00|59.76|63|59.46|62.4|111400|58.071
1123507800|2005-08-08 13:30:00|63.6|64.47|62.22|62.94|92900|58.574
1123594200|2005-08-09 13:30:00|64.17|67.59|62.97|66.48|117400|61.868
1123680600|2005-08-10 13:30:00|66|67.5|63.87|64.05|85400|59.607
1123767000|2005-08-11 13:30:00|64.05|65.64|63.75|65.55|48900|61.002
1123853400|2005-08-12 13:30:00|65.82|66.36|63.93|66|50900|61.421
1124112600|2005-08-15 13:30:00|66.15|67.44|65.4|66.48|77100|61.868
1124199000|2005-08-16 13:30:00|66.81|67.41|65.4|66.75|60600|62.119
1124285400|2005-08-17 13:30:00|66.9|67.23|66.15|66.66|42100|62.035
1124371800|2005-08-18 13:30:00|66.57|66.87|63.9|64.2|60600|59.746
1124458200|2005-08-19 13:30:00|64.35|65.4|63.06|63.63|91200|59.216
1124717400|2005-08-22 13:30:00|63.78|65.34|63.36|63.63|53300|59.216
1124803800|2005-08-23 13:30:00|64.8|64.8|63|63|57300|58.629
1124890200|2005-08-24 13:30:00|63.54|67.92|63|66.09|162700|61.505
1124976600|2005-08-25 13:30:00|68.25|69|57.45|57.81|348900|53.799
1125063000|2005-08-26 13:30:00|57.81|58.2|53.61|55.77|278200|51.901
1125322200|2005-08-29 13:30:00|54.6|55.65|53.58|55.2|102300|51.371
1125408600|2005-08-30 13:30:00|55.2|57.39|55.05|55.8|78600|51.929
1125495000|2005-08-31 13:30:00|56.94|56.94|55.74|56.01|92000|52.124
1125581400|2005-09-01 13:30:00|57|57.21|55.8|56.97|50600|53.018
1125667800|2005-09-02 13:30:00|57.33|58.8|55.62|56.7|27700|52.766
1126013400|2005-09-06 13:30:00|56.7|57.15|56.34|56.91|14100|52.962
1126099800|2005-09-07 13:30:00|56.94|57.18|56.85|56.94|21700|52.99
1126186200|2005-09-08 13:30:00|56.73|56.88|56.37|56.64|14300|52.711
1126272600|2005-09-09 13:30:00|57.87|57.87|56.85|57.3|10000|53.325
1126531800|2005-09-12 13:30:00|57.6|59.22|57.21|57.87|44400|53.855
1126618200|2005-09-13 13:30:00|57.6|58.29|56.49|56.85|14200|52.906
1126704600|2005-09-14 13:30:00|57.45|57.45|54.21|55.08|46200|51.259
1126791000|2005-09-15 13:30:00|55.2|56.34|54.66|55.38|67600|51.538
1126877400|2005-09-16 13:30:00|55.56|56.4|55.5|56.1|38600|52.208
1127136600|2005-09-19 13:30:00|55.95|56.04|53.76|54.57|32800|50.784
1127223000|2005-09-20 13:30:00|55.32|58.11|54|57.12|99600|53.157
1127309400|2005-09-21 13:30:00|58.05|58.95|56.43|56.94|58300|52.99
1127395800|2005-09-22 13:30:00|57|58.8|55.65|58.59|55400|54.525
1127482200|2005-09-23 13:30:00|59.04|60.75|58.71|60.15|76100|55.977
1127741400|2005-09-26 13:30:00|62.25|63|61.05|61.65|104600|57.373
1127827800|2005-09-27 13:30:00|61.95|62.25|59.1|60.54|81200|56.34
1127914200|2005-09-28 13:30:00|59.94|61.32|59.19|59.25|39900|55.14
1128000600|2005-09-29 13:30:00|60.18|60.18|57.3|58.71|41700|54.637
1128087000|2005-09-30 13:30:00|58.71|59.46|55.95|56.67|35200|52.739
1128346200|2005-10-03 13:30:00|56.55|58.2|51.6|51.96|157100|48.355
1128432600|2005-10-04 13:30:00|53.01|53.01|49.98|50.13|108200|46.652
1128519000|2005-10-05 13:30:00|50.19|52.5|49.62|50.55|45400|47.043
1128605400|2005-10-06 13:30:00|50.91|51.3|49.92|50.4|59600|46.904
1128691800|2005-10-07 13:30:00|50.79|53.25|50.79|53.25|48000|49.556
1128951000|2005-10-10 13:30:00|53.37|57.15|53.37|57.03|117900|53.074
1129037400|2005-10-11 13:30:00|57.21|58.38|56.64|57.45|59000|53.464
1129123800|2005-10-12 13:30:00|57.21|58.2|54.18|54.72|105000|50.924
1129210200|2005-10-13 13:30:00|54.75|57|52.2|55.08|115800|51.259
1129296600|2005-10-14 13:30:00|55.35|56.76|55.2|55.83|5900|51.957
1129555800|2005-10-17 13:30:00|56.55|57.18|56.01|57|24300|53.046
1129642200|2005-10-18 13:30:00|57.24|59.31|57.06|57.24|64000|53.269
1129728600|2005-10-19 13:30:00|57.09|57.75|55.23|57.24|31000|53.269
1129815000|2005-10-20 13:30:00|57.12|58.44|56.16|57.3|17800|53.325
1129901400|2005-10-21 13:30:00|59.04|59.04|56.73|57.87|19700|53.855
1130160600|2005-10-24 13:30:00|56.79|57.9|56.55|56.73|29200|52.794
1130247000|2005-10-25 13:30:00|56.7|58.47|56.7|57.72|18300|53.716
1130333400|2005-10-26 13:30:00|57.48|57.78|55.53|56.04|29300|52.152
1130419800|2005-10-27 13:30:00|56.04|57.6|54.54|54.63|34200|50.84
1130506200|2005-10-28 13:30:00|55.5|56.7|54.75|55.17|13700|51.343
1130769000|2005-10-31 14:30:00|55.5|56.91|55.5|56.52|34200|52.599
1130855400|2005-11-01 14:30:00|56.4|57.24|56.4|57.09|35100|53.129
1130941800|2005-11-02 14:30:00|57.3|58.47|57.3|58.2|7600|54.162
1131028200|2005-11-03 14:30:00|58.5|58.5|55.98|56.34|69300|52.431
1131114600|2005-11-04 14:30:00|56.04|56.1|54.33|54.39|44100|50.617
1131373800|2005-11-07 14:30:00|54.9|55.05|54.03|54.6|33500|50.812
1131460200|2005-11-08 14:30:00|55.05|55.05|52.23|52.8|121200|49.137
1131546600|2005-11-09 14:30:00|53.97|53.97|52.5|53.22|119300|49.528
1131633000|2005-11-10 14:30:00|53.4|57|52.53|55.56|309100|51.706
1131719400|2005-11-11 14:30:00|51.09|52.5|48.27|48.72|272500|45.34
1131978600|2005-11-14 14:30:00|49.2|49.2|47.4|48.12|102400|44.782
1132065000|2005-11-15 14:30:00|48.12|49.47|47.49|48.06|75400|44.726
1132151400|2005-11-16 14:30:00|48.39|48.99|48|48.75|17300|45.368
1132237800|2005-11-17 14:30:00|49.08|49.5|48.27|49.41|54600|45.982
1132324200|2005-11-18 14:30:00|49.62|49.62|49.02|49.5|19600|46.066
1132583400|2005-11-21 14:30:00|49.56|50.7|49.5|50.64|36300|47.127
1132669800|2005-11-22 14:30:00|50.58|50.76|50.07|50.55|32600|47.043
1132756200|2005-11-23 14:30:00|49.8|50.4|49.38|49.62|48200|46.178
1132929000|2005-11-25 14:30:00|49.5|50.07|49.5|49.68|16000|46.233
1133188200|2005-11-28 14:30:00|49.59|49.59|46.29|46.56|61300|43.33
1133274600|2005-11-29 14:30:00|46.77|46.8|44.4|44.7|112200|41.599
1133361000|2005-11-30 14:30:00|44.67|44.85|42.45|43.65|233300|40.622
1133447400|2005-12-01 14:30:00|43.2|43.26|41.07|41.94|152400|39.03
1133533800|2005-12-02 14:30:00|41.4|50.91|41.4|48.99|553400|45.591
1133793000|2005-12-05 14:30:00|50.16|51|45.99|47.52|138600|44.223
1133879400|2005-12-06 14:30:00|47.34|48|46.26|46.44|40300|43.218
1133965800|2005-12-07 14:30:00|47.76|47.76|44.25|44.25|106000|41.18
1134052200|2005-12-08 14:30:00|44.85|46.62|44.4|45.18|65400|42.046
1134138600|2005-12-09 14:30:00|45.06|50.55|45.06|48.9|110800|45.508
1134397800|2005-12-12 14:30:00|48.66|54|48.63|51.84|216100|48.244
1134484200|2005-12-13 14:30:00|52.35|53.22|50.46|52.26|174400|48.634
1134570600|2005-12-14 14:30:00|52.38|53.07|51.27|51.9|103700|48.299
1134657000|2005-12-15 14:30:00|51.87|52.5|51.3|51.51|23000|47.936
1134743400|2005-12-16 14:30:00|51.3|51.3|48|48.45|36000|45.089
1135002600|2005-12-19 14:30:00|48.18|51.15|48.18|49.23|10700|45.815
1135089000|2005-12-20 14:30:00|50.76|50.76|48.33|48.6|9700|45.228
1135175400|2005-12-21 14:30:00|48.42|48.9|48.33|48.6|6400|45.228
1135261800|2005-12-22 14:30:00|48.3|49.32|48.15|48.39|18200|45.033
1135348200|2005-12-23 14:30:00|48.48|48.96|48.06|48.54|15900|45.173
1135693800|2005-12-27 14:30:00|49.32|49.32|46.92|47.37|28800|44.084
1135780200|2005-12-28 14:30:00|46.98|47.82|46.95|47.4|54800|44.112
1135866600|2005-12-29 14:30:00|46.92|47.7|46.53|46.86|22200|43.609
1135953000|2005-12-30 14:30:00|46.41|46.41|45|45.87|63800|42.688
1136298600|2006-01-03 14:30:00|46.5|51.33|46.5|46.68|47200|43.442
1136385000|2006-01-04 14:30:00|47.52|48.42|46.92|48.18|34700|44.838
1136471400|2006-01-05 14:30:00|48.75|49.95|48|49.02|42600|45.619
1136557800|2006-01-06 14:30:00|50.22|50.22|49.11|49.83|26400|46.373
1136817000|2006-01-09 14:30:00|49.83|52.47|49.26|51.9|57200|48.299
1136903400|2006-01-10 14:30:00|52.5|53.4|51.66|51.81|47500|48.216
1136989800|2006-01-11 14:30:00|52.5|53.4|51.69|53.37|32100|49.667
1137076200|2006-01-12 14:30:00|53.91|55.53|53.4|55.53|92900|51.678
1137162600|2006-01-13 14:30:00|55.8|56.43|55.26|56.43|53500|52.515
1137508200|2006-01-17 14:30:00|56.79|58.2|56.46|57.45|72500|53.464
1137594600|2006-01-18 14:30:00|56.64|58.92|56.07|58.29|40700|54.246
1137681000|2006-01-19 14:30:00|58.8|59.82|57.9|58.44|33300|54.386
1137767400|2006-01-20 14:30:00|58.5|59.25|58.29|58.65|25000|54.581
1138026600|2006-01-23 14:30:00|58.23|59.13|57.33|58.17|22600|54.134
1138113000|2006-01-24 14:30:00|57.9|59.43|57.9|59.34|23900|55.223
1138199400|2006-01-25 14:30:00|59.91|61.14|59.55|60.24|17600|56.061
1138285800|2006-01-26 14:30:00|60.54|60.54|57.84|58.8|35400|54.721
1138372200|2006-01-27 14:30:00|58.44|59.28|58.05|58.98|9300|54.888
1138631400|2006-01-30 14:30:00|59.58|59.58|57.6|58.71|27600|54.637
1138717800|2006-01-31 14:30:00|57.3|60|57.3|59.73|21500|55.586
1138804200|2006-02-01 14:30:00|59.7|60.06|59.55|59.88|15400|55.726
1138890600|2006-02-02 14:30:00|59.94|59.97|58.29|58.44|33400|54.386
1138977000|2006-02-03 14:30:00|58.68|59.97|58.5|59.34|13100|55.223
1139236200|2006-02-06 14:30:00|60|60|57.45|57.48|37700|53.492
1139322600|2006-02-07 14:30:00|57.69|58.29|57.66|57.87|9200|53.855
1139409000|2006-02-08 14:30:00|58.14|58.44|57.45|58.29|7600|54.246
1139495400|2006-02-09 14:30:00|58.5|59.4|57.42|59.19|42500|55.084
1139581800|2006-02-10 14:30:00|59.4|60|58.98|60|19600|55.838
1139841000|2006-02-13 14:30:00|60|60|59.25|59.97|18300|55.81
1139927400|2006-02-14 14:30:00|60|60|58.89|58.89|7300|54.805
1140013800|2006-02-15 14:30:00|58.92|59.76|58.68|59.25|5800|55.14
1140100200|2006-02-16 14:30:00|59.13|59.46|59.1|59.22|6400|55.112
1140186600|2006-02-17 14:30:00|59.22|60|59.19|59.88|31000|55.726
1140532200|2006-02-21 14:30:00|60.03|63.39|59.91|61.26|185200|57.01
1140618600|2006-02-22 14:30:00|61.8|65.28|61.74|62.7|101300|58.35
1140705000|2006-02-23 14:30:00|66.75|67.35|60.57|63.3|271600|58.909
1140791400|2006-02-24 14:30:00|63.6|64.8|63.18|63.36|67200|58.964
1141050600|2006-02-27 14:30:00|64.5|65.1|62.79|64.5|87400|60.025
1141137000|2006-02-28 14:30:00|64.02|64.32|62.79|62.79|39600|58.434
1141223400|2006-03-01 14:30:00|63.36|63.36|61.53|62.97|27900|58.601
1141309800|2006-03-02 14:30:00|63|63.27|62.4|63|11700|58.629
1141396200|2006-03-03 14:30:00|62.58|63.78|62.55|63.78|38600|59.355
1141655400|2006-03-06 14:30:00|63.75|68.79|62.37|68.61|207100|63.85
1141741800|2006-03-07 14:30:00|69|69|66.75|67.5|80400|62.817
1141828200|2006-03-08 14:30:00|67.56|67.95|64.02|65.13|90300|60.612
1141914600|2006-03-09 14:30:00|64.65|67.08|64.23|64.83|82700|60.332
1142001000|2006-03-10 14:30:00|64.5|65.22|63.39|64.74|59900|60.249
1142260200|2006-03-13 14:30:00|64.71|65.7|64.5|64.83|19300|60.332
1142346600|2006-03-14 14:30:00|64.65|65.25|62.28|63.15|64800|58.769
1142433000|2006-03-15 14:30:00|63.18|63.75|61.5|63|68800|58.629
1142519400|2006-03-16 14:30:00|66|69.9|65.49|69.57|254800|64.744
1142605800|2006-03-17 14:30:00|68.67|75.78|68.67|74.97|231200|69.769
1142865000|2006-03-20 14:30:00|74.61|75|72.24|74.85|98700|69.657
1142951400|2006-03-21 14:30:00|73.95|75|73.5|74.04|83800|68.903
1143037800|2006-03-22 14:30:00|73.86|74.19|72|73.29|46400|68.206
1143124200|2006-03-23 14:30:00|73.5|74.85|72.45|74.16|57600|69.015
1143210600|2006-03-24 14:30:00|74.4|81|74.37|79.56|293600|74.041
1143469800|2006-03-27 14:30:00|79.71|82.26|79.56|81.21|146100|75.576
1143556200|2006-03-28 14:30:00|81.84|81.84|76.11|79.5|141400|73.985
1143642600|2006-03-29 14:30:00|81|89.25|79.8|89.25|428100|83.058
1143729000|2006-03-30 14:30:00|89.55|95.82|89.49|93.72|434600|87.218
1143815400|2006-03-31 14:30:00|93.9|94.05|88.02|89.25|233100|83.058
1144071000|2006-04-03 13:30:00|90.33|92.1|86.37|87.93|157000|81.83
1144157400|2006-04-04 13:30:00|87|88.8|84.6|87|129600|80.964
1144243800|2006-04-05 13:30:00|90|90.75|84.75|86.25|240800|80.266
1144330200|2006-04-06 13:30:00|87|87.75|84.75|86.76|119600|80.741
1144416600|2006-04-07 13:30:00|87.75|88.35|84.78|85.14|111600|79.233
1144675800|2006-04-10 13:30:00|85.11|88.95|85.11|87.63|81500|81.551
1144762200|2006-04-11 13:30:00|87.54|93.63|87.39|90.93|239900|84.622
1144848600|2006-04-12 13:30:00|90.93|91.8|90|90.96|56900|84.65
1144935000|2006-04-13 13:30:00|91.29|91.29|88.59|89.82|52100|83.589
1145280600|2006-04-17 13:30:00|88.5|88.5|84.75|86.61|142000|80.601
1145367000|2006-04-18 13:30:00|87.96|88.41|86.1|86.7|142700|80.685
1145453400|2006-04-19 13:30:00|86.85|88.83|85.65|86.88|67900|80.853
1145539800|2006-04-20 13:30:00|87.48|92.1|86.67|88.44|188300|82.304
1145626200|2006-04-21 13:30:00|89.91|90.72|88.59|90.03|74700|83.784
1145885400|2006-04-24 13:30:00|89.7|95.31|87.96|90.03|170700|83.784
1145971800|2006-04-25 13:30:00|91.62|91.65|87|90.24|88000|83.98
1146058200|2006-04-26 13:30:00|90.48|91.17|89.61|90.21|112100|83.952
1146144600|2006-04-27 13:30:00|89.58|89.58|86.91|87.6|118900|81.523
1146231000|2006-04-28 13:30:00|87.42|91.38|87.42|89.97|95300|83.728
1146490200|2006-05-01 13:30:00|90.84|93.75|89.73|91.35|106200|85.013
1146576600|2006-05-02 13:30:00|92.55|92.55|88.8|89.19|68900|83.002
1146663000|2006-05-03 13:30:00|90|90.84|88.95|89.52|34000|83.31
1146749400|2006-05-04 13:30:00|89.7|90.03|85.59|86.22|97000|80.238
1146835800|2006-05-05 13:30:00|89.31|89.31|80.01|81.24|293200|75.604
1147095000|2006-05-08 13:30:00|81.75|85.47|81.3|83.76|120200|77.949
1147181400|2006-05-09 13:30:00|83.04|85.05|81.9|83.7|42300|77.893
1147267800|2006-05-10 13:30:00|84.3|85.41|82.95|83.07|33500|77.307
1147354200|2006-05-11 13:30:00|83.91|85.17|78.33|78.75|105400|73.287
1147440600|2006-05-12 13:30:00|78.06|78.6|74.4|75.72|126400|70.467
1147699800|2006-05-15 13:30:00|75.03|75.75|73.56|75.09|125200|69.881
1147786200|2006-05-16 13:30:00|78.81|84.24|77.28|82.92|204500|77.167
1147872600|2006-05-17 13:30:00|83.67|83.67|78.15|80.61|102200|75.018
1147959000|2006-05-18 13:30:00|80.16|83.49|79.62|79.77|51800|74.236
1148045400|2006-05-19 13:30:00|83.22|85.38|80.13|85.38|88100|79.457
1148304600|2006-05-22 13:30:00|83.82|85.08|80.28|82.38|109600|76.665
1148391000|2006-05-23 13:30:00|83.28|88.14|83.28|85.92|134800|79.959
1148477400|2006-05-24 13:30:00|88.14|88.14|78.54|81.81|347300|76.134
1148563800|2006-05-25 13:30:00|70.47|71.58|64.68|71.16|538800|66.223
1148650200|2006-05-26 13:30:00|72.78|78|72.75|78|205500|72.589
1148995800|2006-05-30 13:30:00|82.65|84.87|80.79|84.03|215400|78.2
1149082200|2006-05-31 13:30:00|85.71|86.7|81.72|83.67|121900|77.865
1149168600|2006-06-01 13:30:00|82.8|83.58|81.72|81.99|77100|76.302
1149255000|2006-06-02 13:30:00|82.86|83.67|82.29|83.01|83200|77.251
1149514200|2006-06-05 13:30:00|83.7|83.82|81|81.09|49100|75.464
1149600600|2006-06-06 13:30:00|81.03|81.3|75.39|76.26|139500|70.969
1149687000|2006-06-07 13:30:00|75.33|76.26|74.04|74.67|90700|69.49
1149773400|2006-06-08 13:30:00|73.62|73.62|66.6|71.1|223100|66.167
1149859800|2006-06-09 13:30:00|72.72|73.44|72|72.63|83400|67.591
1150119000|2006-06-12 13:30:00|71.94|72.69|68.4|70.2|104900|65.33
1150205400|2006-06-13 13:30:00|68.28|69.45|66.39|67.44|63800|62.761
1150291800|2006-06-14 13:30:00|66.21|67.5|65.46|66.99|48800|62.343
1150378200|2006-06-15 13:30:00|66.9|73.2|66.6|72.15|77000|67.145
1150464600|2006-06-16 13:30:00|73.29|74.64|71.1|71.76|56200|66.782
1150723800|2006-06-19 13:30:00|72.3|72.69|69.06|70.95|41200|66.028
1150810200|2006-06-20 13:30:00|69.99|70.92|68.4|69.18|39900|64.381
1150896600|2006-06-21 13:30:00|69|69.09|67.23|67.77|83100|63.068
1150983000|2006-06-22 13:30:00|67.5|67.5|64.89|66.45|95000|61.84
1151069400|2006-06-23 13:30:00|66.6|67.44|65.91|66.33|50900|61.728
1151328600|2006-06-26 13:30:00|67.2|68.13|65.07|65.85|59600|61.282
1151415000|2006-06-27 13:30:00|65.97|66.3|65.1|65.34|40800|60.807
1151501400|2006-06-28 13:30:00|66.27|66.27|64.83|65.94|14600|61.365
1151587800|2006-06-29 13:30:00|66.03|68.49|65.55|67.17|155400|62.51
1151674200|2006-06-30 13:30:00|66.93|71.49|66.9|69.57|65800|64.744
1151933400|2006-07-03 13:30:00|70.5|70.65|69.63|69.66|34000|64.827
1152106200|2006-07-05 13:30:00|69.66|70.38|66.3|69.27|48300|64.464
1152192600|2006-07-06 13:30:00|68.4|72.3|68.4|71.37|56500|66.419
1152279000|2006-07-07 13:30:00|72.3|72.84|68.25|72.51|63700|67.48
1152538200|2006-07-10 13:30:00|73.08|73.08|69.51|72.27|50200|67.256
1152624600|2006-07-11 13:30:00|71.13|72.81|68.55|70.65|31300|65.749
1152711000|2006-07-12 13:30:00|71.61|75.6|70.71|75.54|102100|70.299
1152797400|2006-07-13 13:30:00|75.75|75.75|73.59|75.6|32900|70.355
1152883800|2006-07-14 13:30:00|75.03|75.15|67.5|70.05|89700|65.19
1153143000|2006-07-17 13:30:00|67.83|72.39|67.8|71.22|21700|66.279
1153229400|2006-07-18 13:30:00|69.87|72.06|69.87|72|33000|67.005
1153315800|2006-07-19 13:30:00|72.6|74.7|69|74.25|27300|69.099
1153402200|2006-07-20 13:30:00|74.82|74.85|71.01|72|32000|67.005
1153488600|2006-07-21 13:30:00|71.94|71.97|69.3|70.17|20000|65.302
1153747800|2006-07-24 13:30:00|70.5|74.64|70.5|73.74|23000|68.624
1153834200|2006-07-25 13:30:00|73.44|73.44|70.53|71.88|18400|66.893
1153920600|2006-07-26 13:30:00|72.6|73.65|69.45|72.39|33400|67.368
1154007000|2006-07-27 13:30:00|71.79|72.66|70.08|70.47|18000|65.581
1154093400|2006-07-28 13:30:00|70.56|71.97|70.35|71.61|11800|66.642
1154352600|2006-07-31 13:30:00|73.92|74.25|71.55|73.41|23800|68.317
1154439000|2006-08-01 13:30:00|73.41|73.47|71.04|72|12300|67.005
1154525400|2006-08-02 13:30:00|73.5|73.5|70.77|73.5|18400|68.401
1154611800|2006-08-03 13:30:00|72.03|72.75|70.11|70.44|45700|65.553
1154698200|2006-08-04 13:30:00|70.47|73.14|68.46|69.66|55700|64.827
1154957400|2006-08-07 13:30:00|69.81|71.73|69.18|69.63|46100|64.799
1155043800|2006-08-08 13:30:00|67.2|73.5|67.14|71.16|51100|66.223
1155130200|2006-08-09 13:30:00|72.72|72.72|68.13|68.82|65600|64.046
1155216600|2006-08-10 13:30:00|75.96|80.58|73.92|74.85|342000|69.657
1155303000|2006-08-11 13:30:00|76.17|76.17|73.56|74.07|60300|68.931
1155562200|2006-08-14 13:30:00|74.61|75.3|72.9|74.76|47600|69.574
1155648600|2006-08-15 13:30:00|74.25|75.15|73.62|75.12|57500|69.909
1155735000|2006-08-16 13:30:00|75.3|75.45|74.28|74.97|61900|69.769
1155821400|2006-08-17 13:30:00|75.3|81.45|75|80.85|149900|75.241
1155907800|2006-08-18 13:30:00|80.85|80.85|79.08|79.53|72800|74.013
1156167000|2006-08-21 13:30:00|78.63|78.69|76.56|76.86|39300|71.528
1156253400|2006-08-22 13:30:00|76.5|79.62|76.44|79.35|40300|73.845
1156339800|2006-08-23 13:30:00|79.17|79.5|77.13|77.55|72300|72.17
1156426200|2006-08-24 13:30:00|77.1|77.94|75.24|75.99|45600|70.718
1156512600|2006-08-25 13:30:00|76.5|77.19|76.14|76.5|51800|71.193
1156771800|2006-08-28 13:30:00|76.29|79.5|76.29|79.47|69900|73.957
1156858200|2006-08-29 13:30:00|79.26|80.97|78.75|80.07|95900|74.515
1156944600|2006-08-30 13:30:00|80.1|80.7|78.27|79.2|165000|73.705
1157031000|2006-08-31 13:30:00|80.25|80.25|78.66|79.8|56300|74.264
1157117400|2006-09-01 13:30:00|79.5|80.07|76.35|76.71|121100|71.388
1157463000|2006-09-05 13:30:00|77.55|80.94|76.26|80.1|84100|74.543
1157549400|2006-09-06 13:30:00|79.89|80.79|77.34|77.94|86800|72.533
1157635800|2006-09-07 13:30:00|77.7|77.7|71.58|74.43|185200|69.266
1157722200|2006-09-08 13:30:00|74.16|74.79|73.53|74.1|65900|68.959
1157981400|2006-09-11 13:30:00|73.5|73.89|71.7|72.51|63100|67.48
1158067800|2006-09-12 13:30:00|71.7|74.88|70.5|74.88|69900|69.685
1158154200|2006-09-13 13:30:00|74.25|75.3|73.83|75.15|102600|69.936
1158240600|2006-09-14 13:30:00|75.57|77.13|75.15|76.8|63400|71.472
1158327000|2006-09-15 13:30:00|77.64|79.47|76.2|77.94|85300|72.533
1158586200|2006-09-18 13:30:00|77.7|78.48|74.43|74.73|176300|69.546
1158672600|2006-09-19 13:30:00|75.42|76.2|71.1|72.12|212100|67.117
1158759000|2006-09-20 13:30:00|72.42|74.61|72.18|72.81|83900|67.759
1158845400|2006-09-21 13:30:00|72.03|72.6|69.24|69.69|132700|64.855
1158931800|2006-09-22 13:30:00|69|69.21|65.4|66.99|223400|62.343
1159191000|2006-09-25 13:30:00|65.43|67.74|64.74|65.64|115800|61.086
1159277400|2006-09-26 13:30:00|64.92|66.42|63.54|65.88|174900|61.31
1159363800|2006-09-27 13:30:00|66.45|66.45|63.45|64.8|165400|60.305
1159450200|2006-09-28 13:30:00|64.14|64.38|62.25|64.17|229900|59.718
1159536600|2006-09-29 13:30:00|64.5|65.1|62.28|64.2|91600|59.746
1159795800|2006-10-02 13:30:00|64.5|65.22|62.64|63.18|66200|58.797
1159882200|2006-10-03 13:30:00|62.7|63.6|62.4|62.85|209300|58.49
1159968600|2006-10-04 13:30:00|63.3|66.06|62.58|65.85|156200|61.282
1160055000|2006-10-05 13:30:00|66.93|66.93|64.53|65.88|35500|61.31
1160141400|2006-10-06 13:30:00|65.4|66|64.8|65.43|25600|60.891
1160400600|2006-10-09 13:30:00|67.2|67.2|65.4|66.15|39900|61.561
1160487000|2006-10-10 13:30:00|66.09|68.1|66.09|67.41|34800|62.733
1160573400|2006-10-11 13:30:00|68.1|68.73|67.53|68.16|35100|63.431
1160659800|2006-10-12 13:30:00|68.49|70.68|68.49|70.47|66000|65.581
1160746200|2006-10-13 13:30:00|71.37|75|70.59|74.82|158000|69.629
1161005400|2006-10-16 13:30:00|74.4|74.4|69.96|70.68|115700|65.777
1161091800|2006-10-17 13:30:00|70.5|70.53|68.4|69.57|41300|64.744
1161178200|2006-10-18 13:30:00|69|69.6|66.96|67.86|79000|63.152
1161264600|2006-10-19 13:30:00|67.86|74.19|67.2|67.89|110500|63.18
1161351000|2006-10-20 13:30:00|68.61|68.79|67.35|67.68|39000|62.985
1161610200|2006-10-23 13:30:00|68.22|70.5|67.5|69.06|38100|64.269
1161696600|2006-10-24 13:30:00|69.6|69.99|68.85|69.27|19300|64.464
1161783000|2006-10-25 13:30:00|69.84|72.84|69.06|72.54|56500|67.508
1161869400|2006-10-26 13:30:00|74.04|74.04|70.23|70.71|43800|65.804
1161955800|2006-10-27 13:30:00|70.23|71.1|69.33|70.53|28500|65.637
1162218600|2006-10-30 14:30:00|71.58|71.58|69|70.23|54900|65.358
1162305000|2006-10-31 14:30:00|69.87|72.27|69.57|70.83|65800|65.916
1162391400|2006-11-01 14:30:00|71.28|72|70.35|70.44|39500|65.553
1162477800|2006-11-02 14:30:00|69.75|70.98|69.66|70.65|19500|65.749
1162564200|2006-11-03 14:30:00|70.8|70.95|70.5|70.5|16200|65.609
1162823400|2006-11-06 14:30:00|71.91|72.39|71.37|71.61|47700|66.642
1162909800|2006-11-07 14:30:00|72|72.75|70.53|72.63|40200|67.591
1162996200|2006-11-08 14:30:00|72.3|74.37|71.85|73.23|56800|68.15
1163082600|2006-11-09 14:30:00|74.61|75.09|73.05|73.74|56000|68.624
1163169000|2006-11-10 14:30:00|74.64|75.48|73.26|74.46|44800|69.294
1163428200|2006-11-13 14:30:00|74.16|74.16|70.95|72.09|119400|67.089
1163514600|2006-11-14 14:30:00|71.67|72.12|71.55|71.94|52600|66.949
1163601000|2006-11-15 14:30:00|71.85|72.3|69.06|70.32|200400|65.442
1163687400|2006-11-16 14:30:00|75.6|87.6|75.36|85.08|702600|79.178
1163773800|2006-11-17 14:30:00|84|84|81.69|81.69|153400|76.023
1164033000|2006-11-20 14:30:00|80.82|82.59|80.28|80.64|129100|75.046
1164119400|2006-11-21 14:30:00|80.76|83.94|80.76|83.52|148700|77.726
1164205800|2006-11-22 14:30:00|84|84|81.54|82.17|50400|76.469
1164378600|2006-11-24 14:30:00|83.67|85.5|82.5|83.25|106500|77.475
1164637800|2006-11-27 14:30:00|84.69|84.69|80.13|80.7|51100|75.101
1164724200|2006-11-28 14:30:00|80.43|81.15|79.05|79.5|59100|73.985
1164810600|2006-11-29 14:30:00|79.11|83.73|78.93|83.49|97900|77.698
1164897000|2006-11-30 14:30:00|83.88|83.88|81.9|82.23|50400|76.525
1164983400|2006-12-01 14:30:00|82.5|82.95|81.75|82.44|59900|76.721
1165242600|2006-12-04 14:30:00|84|86.64|81.78|85.62|221100|79.68
1165329000|2006-12-05 14:30:00|86.25|90|86.19|89.04|244200|82.863
1165415400|2006-12-06 14:30:00|89.88|90|88.41|88.98|168000|82.807
1165501800|2006-12-07 14:30:00|88.98|91.44|88.44|89.25|183200|83.058
1165588200|2006-12-08 14:30:00|89.46|89.91|88.14|89.25|77500|83.058
1165847400|2006-12-11 14:30:00|89.37|89.7|88.2|88.71|65500|82.556
1165933800|2006-12-12 14:30:00|88.08|88.95|87.39|87.99|73900|81.886
1166020200|2006-12-13 14:30:00|88.05|88.35|81.75|82.08|300900|76.386
1166106600|2006-12-14 14:30:00|81.87|83.43|80.49|80.97|221300|75.353
1166193000|2006-12-15 14:30:00|82.05|82.95|79.77|80.88|98400|75.269
1166452200|2006-12-18 14:30:00|81.12|83.25|81.12|81.72|87500|76.051
1166538600|2006-12-19 14:30:00|81.69|91.98|81.21|91.68|371700|85.32
1166625000|2006-12-20 14:30:00|90.15|96|89.43|93.06|217900|86.604
1166711400|2006-12-21 14:30:00|90.72|93.75|89.64|91.56|75300|85.208
1166797800|2006-12-22 14:30:00|90.78|92.07|90.6|91.47|49100|85.124
1167143400|2006-12-26 14:30:00|90.6|92.91|90.6|92.64|45800|86.213
1167229800|2006-12-27 14:30:00|92.46|97.32|92.4|96.99|143600|90.261
1167316200|2006-12-28 14:30:00|96.3|98.61|96.3|97.5|71400|90.736
1167402600|2006-12-29 14:30:00|97.44|97.44|96.33|96.66|51300|89.954
1167834600|2007-01-03 14:30:00|96.93|99.63|96.36|97.74|85500|90.959
1167921000|2007-01-04 14:30:00|96.93|97.68|94.11|96.12|73700|89.452
1168007400|2007-01-05 14:30:00|96.24|96.24|90.15|91.8|105300|85.431
1168266600|2007-01-08 14:30:00|91.5|91.5|89.4|91.47|61500|85.124
1168353000|2007-01-09 14:30:00|91.5|94.41|91.5|92.25|33900|85.85
1168439400|2007-01-10 14:30:00|91.35|95.94|91.2|95.04|75700|88.447
1168525800|2007-01-11 14:30:00|95.94|102.66|95.94|100.5|180000|93.528
1168612200|2007-01-12 14:30:00|101.82|101.82|98.64|100.68|73900|93.695
1168957800|2007-01-16 14:30:00|101.1|105|100.86|102.75|77800|95.622
1169044200|2007-01-17 14:30:00|104.52|104.61|100.47|101.04|70600|94.03
1169130600|2007-01-18 14:30:00|101.61|102|96.42|97.11|100700|90.373
1169217000|2007-01-19 14:30:00|96.12|99|96|97.2|66900|90.457
1169476200|2007-01-22 14:30:00|98.43|100.14|96.72|99.6|86300|92.69
1169562600|2007-01-23 14:30:00|100.41|107.7|100.41|105.96|160500|98.609
1169649000|2007-01-24 14:30:00|108.3|115.5|108.15|114.09|201700|106.175
1169735400|2007-01-25 14:30:00|114.15|116.4|109.17|112.77|135300|104.947
1169821800|2007-01-26 14:30:00|112.86|114.24|110.67|112.89|64300|105.058
1170081000|2007-01-29 14:30:00|115.02|119.19|112.65|113.1|123700|105.254
1170167400|2007-01-30 14:30:00|114.06|114.9|109.5|112.65|69700|104.835
1170253800|2007-01-31 14:30:00|110.94|112.71|109.17|110.55|88500|102.881
1170340200|2007-02-01 14:30:00|112.44|112.44|107.07|108.27|132300|100.759
1170426600|2007-02-02 14:30:00|108.45|111.3|108.33|110.97|48900|103.271
1170685800|2007-02-05 14:30:00|111.69|113.88|110.4|110.91|49800|103.216
1170772200|2007-02-06 14:30:00|110.55|111.45|108|108.27|52300|100.759
1170858600|2007-02-07 14:30:00|110.04|112.05|109.77|111.03|226100|103.327
1170945000|2007-02-08 14:30:00|110.82|111.93|109.8|110.55|67000|102.881
1171031400|2007-02-09 14:30:00|110.97|110.97|105|106.92|200500|99.502
1171290600|2007-02-12 14:30:00|108.75|111.99|107.4|110.76|137400|103.076
1171377000|2007-02-13 14:30:00|112.44|114.39|110.13|114.09|160800|106.175
1171463400|2007-02-14 14:30:00|112.17|117.54|112.08|117.54|185700|109.386
1171549800|2007-02-15 14:30:00|116.07|116.07|107.31|108|398700|100.507
1171636200|2007-02-16 14:30:00|109.8|109.8|106.53|108.57|151600|101.038
1171981800|2007-02-20 14:30:00|108.75|111|107.25|108.15|111200|100.647
1172068200|2007-02-21 14:30:00|108.12|110.67|108|110.31|125200|102.657
1172154600|2007-02-22 14:30:00|110.97|111.51|108.33|109.77|116700|102.155
1172241000|2007-02-23 14:30:00|110.4|110.7|108|110.22|80000|102.573
1172500200|2007-02-26 14:30:00|111.24|114|111.24|114|132400|106.091
1172586600|2007-02-27 14:30:00|106.95|107.94|97.62|97.65|432500|90.876
1172673000|2007-02-28 14:30:00|101.1|103.47|98.7|102.03|294800|94.952
1172759400|2007-03-01 14:30:00|100.47|103.05|95.07|100.56|161800|93.584
1172845800|2007-03-02 14:30:00|99.6|102.72|99.09|99.45|135600|92.551
1173105000|2007-03-05 14:30:00|94.41|95.34|91.2|92.7|207900|86.269
1173191400|2007-03-06 14:30:00|95.94|101.07|95.4|100.65|165600|93.667
1173277800|2007-03-07 14:30:00|101.34|101.34|97.41|97.62|79900|90.848
1173364200|2007-03-08 14:30:00|100.5|101.25|97.5|98.16|89900|91.35
1173450600|2007-03-09 14:30:00|99.57|99.63|96.75|97.56|67300|90.792
1173706200|2007-03-12 13:30:00|96.84|101.37|96|100.8|59200|93.807
1173792600|2007-03-13 13:30:00|99.99|100.8|98.52|99.99|92600|93.053
1173879000|2007-03-14 13:30:00|99.09|103.11|98.76|102.48|87200|95.37
1173965400|2007-03-15 13:30:00|102.57|105.33|101.28|104.97|90300|97.688
1174051800|2007-03-16 13:30:00|105.42|105.75|102.3|102.42|102100|95.315
1174311000|2007-03-19 13:30:00|102.6|105.96|100.62|100.95|155600|93.947
1174397400|2007-03-20 13:30:00|98.22|98.61|95.25|97.5|244800|90.736
1174483800|2007-03-21 13:30:00|98.31|99.75|96.75|98.67|138000|91.825
1174570200|2007-03-22 13:30:00|98.43|103.95|98.43|103.35|184300|96.18
1174656600|2007-03-23 13:30:00|102.42|106.08|102.3|104.64|80100|97.381
1174915800|2007-03-26 13:30:00|103.98|105.87|102.09|104.91|90100|97.632
1175002200|2007-03-27 13:30:00|105|105.03|102.15|102.87|72200|95.733
1175088600|2007-03-28 13:30:00|100.92|102.72|99.99|101.43|56300|94.393
1175175000|2007-03-29 13:30:00|102.3|103.32|99|99.24|56700|92.355
1175261400|2007-03-30 13:30:00|99.15|101.61|98.94|101.04|78300|94.03
1175520600|2007-04-02 13:30:00|100.41|105.15|100.02|104.4|62700|97.157
1175607000|2007-04-03 13:30:00|105|112.53|104.97|112.29|215300|104.5
1175693400|2007-04-04 13:30:00|112.26|113.82|108.93|111.72|93000|103.969
1175779800|2007-04-05 13:30:00|108.81|111.42|105.33|105.66|94800|98.33
1176125400|2007-04-09 13:30:00|115.47|128.16|110.7|123|1038100|114.467
1176211800|2007-04-10 13:30:00|120.03|121.5|115.53|117.48|201000|109.33
1176298200|2007-04-11 13:30:00|117.6|120|117.57|119.97|85400|111.647
1176384600|2007-04-12 13:30:00|119.97|121.47|118.5|120|41600|111.675
1176471000|2007-04-13 13:30:00|120|120.09|117.81|119.16|44900|110.893
1176730200|2007-04-16 13:30:00|120|121.02|119.1|119.91|50900|111.591
1176816600|2007-04-17 13:30:00|120.72|123.3|118.98|120.69|70600|112.317
1176903000|2007-04-18 13:30:00|121.05|126.15|120.3|125.25|123900|116.561
1176989400|2007-04-19 13:30:00|122.7|126.6|118.08|124.8|108500|116.142
1177075800|2007-04-20 13:30:00|126.51|129.66|124.68|127.35|103900|118.515
1177335000|2007-04-23 13:30:00|129.3|130.35|121.41|123|125600|114.467
1177421400|2007-04-24 13:30:00|122.73|124.62|121.92|123.57|52200|114.997
1177507800|2007-04-25 13:30:00|123.75|126|120.51|123.36|105600|114.802
1177594200|2007-04-26 13:30:00|125.73|126.6|123.69|125.28|75300|116.589
1177680600|2007-04-27 13:30:00|125.28|126.63|125.13|126.36|36800|117.594
1177939800|2007-04-30 13:30:00|126.75|128.73|122.19|122.73|45900|114.216
1178026200|2007-05-01 13:30:00|122.55|124.41|119.25|120.66|65400|112.289
1178112600|2007-05-02 13:30:00|121.8|125.04|121.08|124.92|52600|116.254
1178199000|2007-05-03 13:30:00|126|127.47|124.65|127.35|31200|118.515
1178285400|2007-05-04 13:30:00|127.74|127.74|123.93|125.73|35900|117.007
1178544600|2007-05-07 13:30:00|126.51|127.38|123.66|125.1|33900|116.421
1178631000|2007-05-08 13:30:00|126.33|126.51|122.28|122.64|45100|114.132
1178717400|2007-05-09 13:30:00|122.64|127.35|122.64|125.37|70000|116.672
1178803800|2007-05-10 13:30:00|125.97|126|123.48|123.72|31900|115.137
1178890200|2007-05-11 13:30:00|125.46|130.44|124.23|129.6|98700|120.609
1179149400|2007-05-14 13:30:00|126.51|129.48|125.46|126.3|98500|117.538
1179235800|2007-05-15 13:30:00|127.26|129.45|120.21|120.63|184900|112.261
1179322200|2007-05-16 13:30:00|121.5|122.25|117.84|120|142100|111.675
1179408600|2007-05-17 13:30:00|115.47|117.36|112.47|115.65|275600|107.627
1179495000|2007-05-18 13:30:00|114.69|118.71|114.69|118.41|112000|110.195
1179754200|2007-05-21 13:30:00|132|139.38|130.17|130.62|504800|121.558
1179840600|2007-05-22 13:30:00|133.35|135.42|130.95|132.69|303100|123.485
1179927000|2007-05-23 13:30:00|135.09|135.72|124.74|126.72|248800|117.929
1180013400|2007-05-24 13:30:00|126.24|126.27|120.15|124.77|187000|116.114
1180099800|2007-05-25 13:30:00|125.43|129.15|124.68|128.16|111100|119.269
1180445400|2007-05-29 13:30:00|129.18|129.75|125.55|126.75|50800|117.957
1180531800|2007-05-30 13:30:00|124.35|128.16|120.42|125.7|71500|116.98
1180618200|2007-05-31 13:30:00|124.47|129.27|124.47|127.92|112700|119.046
1180704600|2007-06-01 13:30:00|130.41|132.81|129.54|130.08|77600|121.056
1180963800|2007-06-04 13:30:00|130.11|133.56|129.9|131.88|55700|122.731
1181050200|2007-06-05 13:30:00|131.13|134.82|130.74|132.78|67200|123.568
1181136600|2007-06-06 13:30:00|132|134.31|129.75|132.33|82600|123.15
1181223000|2007-06-07 13:30:00|131.43|132.78|127.8|128.01|58500|119.129
1181309400|2007-06-08 13:30:00|127.89|131.82|127.89|130.26|31500|121.223
1181568600|2007-06-11 13:30:00|131.55|131.55|128.85|128.94|27700|119.995
1181655000|2007-06-12 13:30:00|128.52|130.38|127.95|129.24|25300|120.274
1181741400|2007-06-13 13:30:00|129.96|132.75|129.81|132|50800|122.843
1181827800|2007-06-14 13:30:00|131.85|135|131.58|132.03|47300|122.87
1181914200|2007-06-15 13:30:00|133.32|134.91|133.17|133.68|63100|124.406
1182173400|2007-06-18 13:30:00|134.97|135|129.6|131.25|96200|122.145
1182259800|2007-06-19 13:30:00|131.25|132.48|130.5|132.18|29000|123.01
1182346200|2007-06-20 13:30:00|132.48|135|132.18|135|57100|125.634
1182432600|2007-06-21 13:30:00|134.76|136.08|133.2|135.33|99100|125.941
1182519000|2007-06-22 13:30:00|134.37|139.68|134.28|138.87|73900|129.236
1182778200|2007-06-25 13:30:00|140.25|140.94|138.15|139.56|83800|129.878
1182864600|2007-06-26 13:30:00|139.95|140.85|132.57|136.05|87800|126.612
1182951000|2007-06-27 13:30:00|134.49|135.18|133.2|134.37|76800|125.048
1183037400|2007-06-28 13:30:00|133.32|137.85|133.32|136.23|34800|126.779
1183123800|2007-06-29 13:30:00|135.93|140.67|135.93|138.78|62400|129.152
1183383000|2007-07-02 13:30:00|137.61|143.25|137.61|142.98|52600|133.061
1183469400|2007-07-03 13:30:00|143.31|149.37|143.31|149.1|111900|138.756
1183642200|2007-07-05 13:30:00|150|150.06|148.53|149.67|70400|139.287
1183728600|2007-07-06 13:30:00|149.88|150.12|149.1|149.7|81700|139.315
1183987800|2007-07-09 13:30:00|150|153.66|148.71|149.1|107700|138.756
1184074200|2007-07-10 13:30:00|149.1|149.1|146.4|147|61800|136.802
1184160600|2007-07-11 13:30:00|146.04|147.6|144.87|145.65|40100|135.546
1184247000|2007-07-12 13:30:00|147.36|150.42|147.36|150.27|96600|139.845
1184333400|2007-07-13 13:30:00|150.54|157.2|150.54|155.91|96800|145.094
1184592600|2007-07-16 13:30:00|157.14|157.32|147.3|148.11|79300|137.835
1184679000|2007-07-17 13:30:00|147.9|149.19|147.21|148.65|83000|138.337
1184765400|2007-07-18 13:30:00|148.08|151.5|146.58|151.47|76700|140.962
1184851800|2007-07-19 13:30:00|154.47|154.47|150.03|152.91|27600|142.302
1184938200|2007-07-20 13:30:00|152.91|153.33|150.15|153|80200|142.386
1185197400|2007-07-23 13:30:00|153|156.63|153|155.1|41200|144.34
1185283800|2007-07-24 13:30:00|155.25|155.85|150.72|152.07|55300|141.52
1185370200|2007-07-25 13:30:00|151.44|154.47|148.47|150.54|90100|140.096
1185456600|2007-07-26 13:30:00|148.26|150.21|146.4|149.67|114000|139.287
1185543000|2007-07-27 13:30:00|148.2|151.65|144.15|146.82|111300|136.634
1185802200|2007-07-30 13:30:00|147.96|147.96|146.13|146.46|71700|136.299
1185888600|2007-07-31 13:30:00|148.62|149.94|146.28|147|55400|136.802
1185975000|2007-08-01 13:30:00|145.56|147|124.68|126.21|373000|117.454
1186061400|2007-08-02 13:30:00|129.15|141.6|129.15|140.25|218200|130.52
1186147800|2007-08-03 13:30:00|141.54|141.54|133.29|134.49|62000|125.16
1186407000|2007-08-06 13:30:00|133.86|135|126|127.98|119100|119.101
1186493400|2007-08-07 13:30:00|126.99|133.05|126.99|132.63|56100|123.429
1186579800|2007-08-08 13:30:00|131.97|136.05|129.36|132.45|81100|123.261
1186666200|2007-08-09 13:30:00|129.21|131.52|124.74|129.6|102700|120.609
1186752600|2007-08-10 13:30:00|124.83|133.35|121.8|131.85|99400|122.703
1187011800|2007-08-13 13:30:00|132|134.04|127.83|128.01|43200|119.129
1187098200|2007-08-14 13:30:00|128.1|131.1|126|126.81|57800|118.013
1187184600|2007-08-15 13:30:00|125.91|126.27|113.43|113.94|278200|106.035
1187271000|2007-08-16 13:30:00|108.54|117.54|101.16|114.57|324800|106.622
1187357400|2007-08-17 13:30:00|119.7|121.2|114.33|117.06|112700|108.939
1187616600|2007-08-20 13:30:00|117.75|117.9|114|114.06|64100|106.147
1187703000|2007-08-21 13:30:00|116.7|118.65|113.4|118.05|77200|109.86
1187789400|2007-08-22 13:30:00|117|122.82|112.5|118.86|141900|110.614
1187875800|2007-08-23 13:30:00|120.27|120.39|116.52|117.27|51000|109.134
1187962200|2007-08-24 13:30:00|117.24|117.72|114.21|116.19|64000|108.129
1188221400|2007-08-27 13:30:00|115.77|118.05|115.68|116.82|107700|108.716
1188307800|2007-08-28 13:30:00|119.13|122.4|115.53|121.05|179600|112.652
1188394200|2007-08-29 13:30:00|107.16|113.79|105.33|109.56|447700|101.959
1188480600|2007-08-30 13:30:00|108|113.94|108|109.41|114100|101.82
1188567000|2007-08-31 13:30:00|108.3|110.7|105.96|106.74|102100|99.335
1188912600|2007-09-04 13:30:00|108|113.25|108|112.98|125500|105.142
1188999000|2007-09-05 13:30:00|112.5|112.5|108.18|108.6|67900|101.066
1189085400|2007-09-06 13:30:00|108.9|114.66|108.9|113.46|110200|105.589
1189171800|2007-09-07 13:30:00|112.65|112.95|110.01|111.57|60300|103.83
1189431000|2007-09-10 13:30:00|109.89|110.79|106.5|108.12|290100|100.619
1189517400|2007-09-11 13:30:00|108.15|110.19|105.87|106.38|72500|99
1189603800|2007-09-12 13:30:00|107.43|114.6|106.86|109.65|284400|102.043
1189690200|2007-09-13 13:30:00|110.55|112.62|110.13|110.4|91500|102.741
1189776600|2007-09-14 13:30:00|111.06|112.32|109.32|110.25|29400|102.601
1190035800|2007-09-17 13:30:00|108.63|110.22|108.03|108.3|32500|100.787
1190122200|2007-09-18 13:30:00|109.26|109.26|105|106.56|93500|99.167
1190208600|2007-09-19 13:30:00|106.23|109.11|105.45|105.84|69200|98.497
1190295000|2007-09-20 13:30:00|105.84|110.25|105.84|108.63|176400|101.094
1190381400|2007-09-21 13:30:00|108.96|110.19|108.03|108.72|82700|101.178
1190640600|2007-09-24 13:30:00|108.81|109.5|104.64|106.26|90600|98.888
1190727000|2007-09-25 13:30:00|106.26|106.5|101.4|102|168100|94.924
1190813400|2007-09-26 13:30:00|101.4|103.68|94.98|96.75|246800|90.038
1190899800|2007-09-27 13:30:00|96.99|99.57|96.96|99.15|224800|92.271
1190986200|2007-09-28 13:30:00|99.9|103.95|99.9|103.47|289300|96.292
1191245400|2007-10-01 13:30:00|103.56|104.82|97.74|100.2|223500|93.249
1191331800|2007-10-02 13:30:00|100.23|100.5|96.09|96.36|191500|89.675
1191418200|2007-10-03 13:30:00|95.85|96.33|87.57|89.7|539200|83.477
1191504600|2007-10-04 13:30:00|90|100.77|89.85|98.91|471500|92.048
1191591000|2007-10-05 13:30:00|102.75|105.3|100.14|101.37|218400|94.337
1191850200|2007-10-08 13:30:00|102|103.35|100.05|101.94|94300|94.868
1191936600|2007-10-09 13:30:00|103.62|105.6|101.01|102.87|105800|95.733
1192023000|2007-10-10 13:30:00|103.5|105.87|102.78|105.27|87400|97.967
1192109400|2007-10-11 13:30:00|106.74|108.75|105|106.5|237000|99.112
1192195800|2007-10-12 13:30:00|106.5|107.07|99.51|101.7|264000|94.645
1192455000|2007-10-15 13:30:00|102|104.16|96.81|98.58|151700|91.741
1192541400|2007-10-16 13:30:00|98.58|99|95.91|97.5|60200|90.736
1192627800|2007-10-17 13:30:00|98.73|99.9|96.36|96.99|61000|90.261
1192714200|2007-10-18 13:30:00|98.85|99.51|96.78|97.23|68700|90.485
1192800600|2007-10-19 13:30:00|96.87|98.82|90.54|91.02|111900|84.705
1193059800|2007-10-22 13:30:00|89.85|91.38|87.06|89.91|98900|83.673
1193146200|2007-10-23 13:30:00|90.57|97.56|90.57|96.81|96100|90.094
1193232600|2007-10-24 13:30:00|97.26|97.26|90.75|93.39|51300|86.911
1193319000|2007-10-25 13:30:00|90.84|93.24|88.77|90.12|106600|83.868
1193405400|2007-10-26 13:30:00|90|91.02|85.71|88.11|146700|81.997
1193664600|2007-10-29 13:30:00|87.78|88.11|85.5|85.77|98100|79.82
1193751000|2007-10-30 13:30:00|87|92.52|86.94|91.86|113700|85.487
1193837400|2007-10-31 13:30:00|92.73|96|91.5|95.25|174900|88.642
1193923800|2007-11-01 13:30:00|95.52|103.8|93.03|101.28|155600|94.254
1194010200|2007-11-02 13:30:00|100.47|104.67|98.94|99.3|108700|92.411
1194273000|2007-11-05 14:30:00|95.25|102.78|94.5|100.32|76000|93.36
1194359400|2007-11-06 14:30:00|102|102.6|99|102.6|83700|95.482
1194445800|2007-11-07 14:30:00|101.19|102.09|98.7|99.21|117700|92.327
1194532200|2007-11-08 14:30:00|97.92|97.98|93.15|96|104700|89.34
1194618600|2007-11-09 14:30:00|94.02|98.04|91.83|92.91|58100|86.464
1194877800|2007-11-12 14:30:00|91.32|93.36|83.7|87|109900|80.964
1194964200|2007-11-13 14:30:00|87|91.11|87|90.3|64000|84.035
1195050600|2007-11-14 14:30:00|90.75|94.5|89.13|89.64|57300|83.421
1195137000|2007-11-15 14:30:00|89.13|95.16|86.46|94.95|130400|88.363
1195223400|2007-11-16 14:30:00|79.65|80.97|62.25|64.59|1025100|60.109
1195482600|2007-11-19 14:30:00|64.5|65.64|59.22|60.51|477400|56.312
1195569000|2007-11-20 14:30:00|59.25|65.1|58.68|61.95|627800|57.652
1195655400|2007-11-21 14:30:00|64.5|65.01|60|61.38|136400|57.122
1195828200|2007-11-23 14:30:00|63.81|64.8|61.5|64.68|86500|60.193
1196087400|2007-11-26 14:30:00|67.74|70.44|65.1|69.63|186200|64.799
1196173800|2007-11-27 14:30:00|69.63|75.51|69.63|73.8|341200|68.68
1196260200|2007-11-28 14:30:00|72.3|76.2|72.3|75.45|170400|70.216
1196346600|2007-11-29 14:30:00|76.44|76.44|73.62|74.4|103700|69.239
1196433000|2007-11-30 14:30:00|76.05|77.31|75.3|77.31|109600|71.947
1196692200|2007-12-03 14:30:00|75|75.15|68.61|70.05|401900|65.19
1196778600|2007-12-04 14:30:00|69|74.1|69|72.45|148100|67.424
1196865000|2007-12-05 14:30:00|71.82|73.26|70.8|71.49|118300|66.53
1196951400|2007-12-06 14:30:00|71.4|72.75|69.99|72.36|103600|67.34
1197037800|2007-12-07 14:30:00|72.87|76.47|70.98|75.63|116300|70.383
1197297000|2007-12-10 14:30:00|76.95|77.55|72.09|76.74|90600|71.416
1197383400|2007-12-11 14:30:00|75|77.55|73.23|73.56|44100|68.457
1197469800|2007-12-12 14:30:00|73.2|75.84|72.39|74.73|92100|69.546
1197556200|2007-12-13 14:30:00|73.17|73.29|71.04|72.03|83400|67.033
1197642600|2007-12-14 14:30:00|70.5|73.68|69.81|72.33|107100|67.312
1197901800|2007-12-17 14:30:00|72|72.27|70.8|72.03|164500|67.033
1197988200|2007-12-18 14:30:00|71.61|72.93|70.71|72.15|80500|67.145
1198074600|2007-12-19 14:30:00|72.3|73.2|69.96|73.17|27000|68.094
1198161000|2007-12-20 14:30:00|71.28|73.02|71.1|72.09|44200|67.089
1198247400|2007-12-21 14:30:00|72|72.03|69.45|72.03|118400|67.033
1198506600|2007-12-24 14:30:00|72|73.14|71.58|72.6|35600|67.563
1198679400|2007-12-26 14:30:00|71.28|72.57|69.45|70.5|93400|65.609
1198765800|2007-12-27 14:30:00|69.45|71.13|66.9|66.93|108500|62.287
1198852200|2007-12-28 14:30:00|66.93|67.83|64.14|65.82|237700|61.254
1199111400|2007-12-31 14:30:00|64.44|66.45|63.45|63.96|147600|59.523
1199284200|2008-01-02 14:30:00|64.2|65.61|63.54|64.98|103000|60.472
1199370600|2008-01-03 14:30:00|63.96|64.65|63.12|64.38|163500|59.914
1199457000|2008-01-04 14:30:00|65.19|65.7|62.49|62.85|77100|58.49
1199716200|2008-01-07 14:30:00|62.58|63.57|61.08|62.61|95200|58.266
1199802600|2008-01-08 14:30:00|63.9|63.9|60.21|60.45|57400|56.256
1199889000|2008-01-09 14:30:00|60.54|61.11|57.57|59.19|97900|55.084
1199975400|2008-01-10 14:30:00|58.5|60.18|58.5|59.58|50900|55.447
1200061800|2008-01-11 14:30:00|59.43|60|57.54|59.19|48800|55.084
1200321000|2008-01-14 14:30:00|58.68|64.47|58.17|63.06|151300|58.685
1200407400|2008-01-15 14:30:00|61.74|65.25|61.53|63.75|78900|59.327
1200493800|2008-01-16 14:30:00|63|66.06|62.34|64.92|149900|60.416
1200580200|2008-01-17 14:30:00|64.5|71.25|64.5|65.28|102500|60.751
1200666600|2008-01-18 14:30:00|67.74|67.74|53.04|56.67|383800|52.739
1201012200|2008-01-22 14:30:00|52.41|56.4|45.15|56.01|229500|52.124
1201098600|2008-01-23 14:30:00|54|57.12|51.21|55.53|143100|51.678
1201185000|2008-01-24 14:30:00|57.06|58.92|53.25|53.46|62200|49.751
1201271400|2008-01-25 14:30:00|53.85|55.59|53.19|53.31|66300|49.612
1201530600|2008-01-28 14:30:00|54|55.35|52.71|54.66|34000|50.868
1201617000|2008-01-29 14:30:00|55.14|58.44|53.25|55.56|113400|51.706
1201703400|2008-01-30 14:30:00|54.48|55.5|51.75|52.32|49300|48.69
1201789800|2008-01-31 14:30:00|52.59|55.05|52.5|54.45|161400|50.673
1201876200|2008-02-01 14:30:00|54.45|54.81|52.8|53.4|35600|49.695
1202135400|2008-02-04 14:30:00|53.25|56.64|53.25|56.04|40700|52.152
1202221800|2008-02-05 14:30:00|56.7|57|52.59|52.86|61400|49.193
1202308200|2008-02-06 14:30:00|52.8|54.3|51.45|52.02|34200|48.411
1202394600|2008-02-07 14:30:00|51.75|54|51|53.4|21600|49.695
1202481000|2008-02-08 14:30:00|53.97|53.97|51.24|51.54|20500|47.964
1202740200|2008-02-11 14:30:00|51.93|51.93|49.08|49.29|50200|45.871
1202826600|2008-02-12 14:30:00|50.76|52.56|49.8|50.25|65100|46.764
1202913000|2008-02-13 14:30:00|50.13|54.9|50.13|54.69|57600|50.896
1202999400|2008-02-14 14:30:00|55.17|55.83|54.21|54.63|33600|50.84
1203085800|2008-02-15 14:30:00|55.14|55.77|53.25|53.46|35000|49.751
1203431400|2008-02-19 14:30:00|52.77|55.8|51.51|51.51|49500|47.936
1203517800|2008-02-20 14:30:00|51.27|52.83|51.12|51.42|39300|47.853
1203604200|2008-02-21 14:30:00|53.16|54.33|51.96|53.97|111300|50.226
1203690600|2008-02-22 14:30:00|62.13|62.13|56.01|59.13|263100|55.028
1203949800|2008-02-25 14:30:00|58.53|62.4|58.53|61.14|111800|56.898
1204036200|2008-02-26 14:30:00|61.14|62.4|59.28|62.22|70700|57.903
1204122600|2008-02-27 14:30:00|62.7|67.5|62.7|66.3|146400|61.7
1204209000|2008-02-28 14:30:00|66.33|68.7|62.73|68.7|76400|63.934
1204295400|2008-02-29 14:30:00|68.01|68.28|64.14|64.56|48200|60.081
1204554600|2008-03-03 14:30:00|64.59|65.16|60.99|62.73|38800|58.378
1204641000|2008-03-04 14:30:00|61.86|65.1|59.49|61.53|92700|57.261
1204727400|2008-03-05 14:30:00|61.83|62.91|60.3|61.83|31900|57.541
1204813800|2008-03-06 14:30:00|61.08|62.19|59.7|60.63|41900|56.424
1204900200|2008-03-07 14:30:00|59.85|61.14|59.1|60.45|38000|56.256
1205155800|2008-03-10 13:30:00|60.06|60.45|57.96|58.47|68200|54.414
1205242200|2008-03-11 13:30:00|58.02|64.08|56.1|63.45|85100|59.048
1205328600|2008-03-12 13:30:00|64.11|64.11|58.5|58.77|42200|54.693
1205415000|2008-03-13 13:30:00|58.26|60.87|56.82|58.56|30500|54.497
1205501400|2008-03-14 13:30:00|58.71|59.34|56.31|56.94|21200|52.99
1205760600|2008-03-17 13:30:00|55.77|56.52|51.78|52.77|37400|49.109
1205847000|2008-03-18 13:30:00|53.1|54.93|52.17|54.03|45000|50.282
1205933400|2008-03-19 13:30:00|54.6|55.08|51.87|52.08|43100|48.467
1206019800|2008-03-20 13:30:00|51.96|53.25|51.21|52.44|79800|48.802
1206365400|2008-03-24 13:30:00|53.4|58.89|53.4|57.6|215800|53.604
1206451800|2008-03-25 13:30:00|57.6|61.35|57.6|60.96|63500|56.731
1206538200|2008-03-26 13:30:00|59.61|63.33|58.5|60.15|48100|55.977
1206624600|2008-03-27 13:30:00|59.88|62.07|58.59|59.43|20600|55.307
1206711000|2008-03-28 13:30:00|59.16|59.97|57.45|57.45|23800|53.464
1206970200|2008-03-31 13:30:00|58.26|61.95|58.26|61.5|73600|57.233
1207056600|2008-04-01 13:30:00|60.78|61.29|60|60.51|34600|56.312
1207143000|2008-04-02 13:30:00|60.3|63|59.58|60.57|20800|56.368
1207229400|2008-04-03 13:30:00|59.16|62.46|59.16|60.9|105200|56.675
1207315800|2008-04-04 13:30:00|60.9|61.47|59.52|59.7|18800|55.558
1207575000|2008-04-07 13:30:00|59.7|63.42|59.7|63.27|49200|58.881
1207661400|2008-04-08 13:30:00|63.3|63.3|58.17|59.25|46000|55.14
1207747800|2008-04-09 13:30:00|59.01|59.07|56.4|56.43|53400|52.515
1207834200|2008-04-10 13:30:00|56.55|57.6|56.46|56.46|25500|52.543
1207920600|2008-04-11 13:30:00|57|57|56.1|56.25|24000|52.348
1208179800|2008-04-14 13:30:00|60.3|61.05|57.45|59.7|77000|55.558
1208266200|2008-04-15 13:30:00|60.33|60.33|57.6|59.76|46300|55.614
1208352600|2008-04-16 13:30:00|59.85|60.27|58.71|59.94|35700|55.782
1208439000|2008-04-17 13:30:00|58.26|59.97|56.61|59.58|27400|55.447
1208525400|2008-04-18 13:30:00|61.44|61.83|60.18|60.39|67600|56.2
1208784600|2008-04-21 13:30:00|61.11|61.26|60.03|60.66|37500|56.452
1208871000|2008-04-22 13:30:00|60.27|61.05|59.19|60.12|20300|55.949
1208957400|2008-04-23 13:30:00|59.85|61.5|59.73|61.5|31200|57.233
1209043800|2008-04-24 13:30:00|61.53|65.97|61.53|64.44|73500|59.969
1209130200|2008-04-25 13:30:00|66|66.48|62.07|63.18|76100|58.797
1209389400|2008-04-28 13:30:00|63.87|66.21|63.72|63.72|43600|59.299
1209475800|2008-04-29 13:30:00|64.35|64.5|62.28|63.48|27300|59.076
1209562200|2008-04-30 13:30:00|64.53|64.53|62.82|64.41|26900|59.942
1209648600|2008-05-01 13:30:00|64.41|64.65|62.97|63.87|26800|59.439
1209735000|2008-05-02 13:30:00|63.75|64.5|63.18|64.05|27600|59.607
1209994200|2008-05-05 13:30:00|64.11|66.93|63.3|66.48|54900|61.868
1210080600|2008-05-06 13:30:00|67.11|68.94|65.4|67.14|48900|62.482
1210167000|2008-05-07 13:30:00|67.77|68.22|63.81|64.17|56600|59.718
1210253400|2008-05-08 13:30:00|65.04|65.04|62.76|62.97|63600|58.601
1210339800|2008-05-09 13:30:00|62.7|66.12|62.31|65.52|30700|60.975
1210599000|2008-05-12 13:30:00|66.21|67.86|66.06|66.81|28600|62.175
1210685400|2008-05-13 13:30:00|67.32|71.85|66.66|71.82|82700|66.837
1210771800|2008-05-14 13:30:00|72.09|77.49|72.09|76.29|143200|70.997
1210858200|2008-05-15 13:30:00|76.29|80.25|74.16|80.25|112900|74.683
1210944600|2008-05-16 13:30:00|80.37|81.6|73.53|75.75|105700|70.495
1211203800|2008-05-19 13:30:00|76.47|78.12|74.4|77.37|156900|72.002
1211290200|2008-05-20 13:30:00|82.32|83.4|76.29|77.22|346700|71.863
1211376600|2008-05-21 13:30:00|76.86|77.82|71.73|74.04|150400|68.903
1211463000|2008-05-22 13:30:00|74.61|75|72.6|74.4|81400|69.239
1211549400|2008-05-23 13:30:00|74.4|74.4|69.66|70.2|109100|65.33
1211895000|2008-05-27 13:30:00|70.59|74.91|70.56|74.88|77700|69.685
1211981400|2008-05-28 13:30:00|75|76.23|72.72|75.3|79500|70.076
1212067800|2008-05-29 13:30:00|74.91|78|74.52|74.55|88300|69.378
1212154200|2008-05-30 13:30:00|74.97|78|74.91|77.67|81000|72.282
1212413400|2008-06-02 13:30:00|77.4|77.67|73.23|73.65|99700|68.541
1212499800|2008-06-03 13:30:00|73.74|76.8|73.62|74.4|58300|69.239
1212586200|2008-06-04 13:30:00|73.77|75.87|73.71|75.06|86400|69.853
1212672600|2008-06-05 13:30:00|75.09|77.73|74.64|77.37|84300|72.002
1212759000|2008-06-06 13:30:00|76.62|79.62|76.44|77.31|114100|71.947
1213018200|2008-06-09 13:30:00|77.79|79.05|77.19|77.73|89600|72.337
1213104600|2008-06-10 13:30:00|77.19|79.05|75.57|77.79|99700|72.393
1213191000|2008-06-11 13:30:00|77.19|78.18|77.19|77.25|26700|71.891
1213277400|2008-06-12 13:30:00|77.43|77.76|75|76.17|35000|70.886
1213363800|2008-06-13 13:30:00|76.62|77.91|74.79|77.91|23600|72.505
1213623000|2008-06-16 13:30:00|77.94|79.26|77.4|77.64|100900|72.254
1213709400|2008-06-17 13:30:00|77.76|77.94|75|75.33|65800|70.104
1213795800|2008-06-18 13:30:00|75.06|75.69|70.23|71.16|99600|66.223
1213882200|2008-06-19 13:30:00|71.34|72.36|69.3|72.06|87400|67.061
1213968600|2008-06-20 13:30:00|71.85|71.85|66.03|66.24|141500|61.645
1214227800|2008-06-23 13:30:00|67.14|71.19|65.76|69.78|76700|64.939
1214314200|2008-06-24 13:30:00|69.15|69.3|66.66|68.58|57600|63.822
1214400600|2008-06-25 13:30:00|69|70.2|67.29|67.89|41700|63.18
1214487000|2008-06-26 13:30:00|68.82|68.97|66.75|66.96|43300|62.315
1214573400|2008-06-27 13:30:00|70.5|71.58|67.5|67.5|92300|62.817
1214832600|2008-06-30 13:30:00|67.83|69.66|67.35|67.74|35600|63.041
1214919000|2008-07-01 13:30:00|66.93|69.51|66.84|67.35|64100|62.678
1215005400|2008-07-02 13:30:00|70.2|78|68.76|73.62|115600|68.513
1215091800|2008-07-03 13:30:00|74.76|75|69.09|70.47|45700|65.581
1215437400|2008-07-07 13:30:00|71.94|75.18|71.94|73.56|70200|68.457
1215523800|2008-07-08 13:30:00|74.25|79.5|73.08|79.47|132100|73.957
1215610200|2008-07-09 13:30:00|79.11|84|76.5|80.88|98600|75.269
1215696600|2008-07-10 13:30:00|81.6|82.77|73.5|76.41|68200|71.109
1215783000|2008-07-11 13:30:00|74.79|76.83|73.5|75.09|84500|69.881
1216042200|2008-07-14 13:30:00|74.43|76.2|74.4|75.66|41400|70.411
1216128600|2008-07-15 13:30:00|75|75.45|71.94|74.13|64800|68.987
1216215000|2008-07-16 13:30:00|74.58|76.77|74.22|76.65|35400|71.332
1216301400|2008-07-17 13:30:00|76.8|80.64|75.78|80.55|52900|74.962
1216387800|2008-07-18 13:30:00|80.64|82.47|78.75|79.5|58800|73.985
1216647000|2008-07-21 13:30:00|79.5|79.5|78.66|79.29|20700|73.789
1216733400|2008-07-22 13:30:00|78|83.55|76.35|82.41|75400|76.693
1216819800|2008-07-23 13:30:00|81.72|85.5|81.51|84.78|92400|78.898
1216906200|2008-07-24 13:30:00|83.13|83.13|67.5|69.54|232800|64.716
1216992600|2008-07-25 13:30:00|69.24|70.65|66.51|69.6|115400|64.771
1217251800|2008-07-28 13:30:00|69.09|69.48|66.75|67.5|43500|62.817
1217338200|2008-07-29 13:30:00|67.35|68.97|66|67.59|65800|62.901
1217424600|2008-07-30 13:30:00|67.62|69.3|66.3|66.9|68500|62.259
1217511000|2008-07-31 13:30:00|66.18|68.01|65.64|67.08|66200|62.426
1217597400|2008-08-01 13:30:00|65.97|68.37|65.97|68.19|91200|63.459
1217856600|2008-08-04 13:30:00|68.55|72.27|68.55|72|83800|67.005
1217943000|2008-08-05 13:30:00|72|73.44|70.23|73.02|58000|67.954
1218029400|2008-08-06 13:30:00|73.86|77.07|73.14|74.49|106200|69.322
1218115800|2008-08-07 13:30:00|74.22|75.45|71.43|73.05|118000|67.982
1218202200|2008-08-08 13:30:00|66|69.78|62.4|68.49|277300|63.739
1218461400|2008-08-11 13:30:00|66.15|68.85|65.49|67.2|83700|62.538
1218547800|2008-08-12 13:30:00|65.34|68.7|64.5|68.49|52600|63.739
1218634200|2008-08-13 13:30:00|68.64|69.42|52.5|54.48|541000|50.7
1218720600|2008-08-14 13:30:00|57|59.64|54.6|57.36|223100|53.381
1218807000|2008-08-15 13:30:00|57.3|58.44|55.14|56.34|165200|52.431
1219066200|2008-08-18 13:30:00|56.4|56.94|55.68|56.28|64400|52.376
1219152600|2008-08-19 13:30:00|55.74|56.4|55.23|55.8|35500|51.929
1219239000|2008-08-20 13:30:00|55.8|58.14|55.8|57.39|63200|53.409
1219325400|2008-08-21 13:30:00|57.06|58.5|56.1|57.27|51600|53.297
1219411800|2008-08-22 13:30:00|57.96|58.74|57.18|58.23|32300|54.19
1219671000|2008-08-25 13:30:00|57.06|59.01|56.52|57|23800|53.046
1219757400|2008-08-26 13:30:00|57.12|58.83|56.58|57.21|43600|53.241
1219843800|2008-08-27 13:30:00|57|57|55.71|55.89|53900|52.013
1219930200|2008-08-28 13:30:00|56.07|56.07|54.45|55.5|45600|51.65
1220016600|2008-08-29 13:30:00|54.93|54.93|53.4|54.9|76200|51.091
1220362200|2008-09-02 13:30:00|55.23|56.67|54.54|54.93|52200|51.119
1220448600|2008-09-03 13:30:00|55.41|56.64|55.05|55.8|66700|51.929
1220535000|2008-09-04 13:30:00|55.8|55.95|52.92|53.94|55700|50.198
1220621400|2008-09-05 13:30:00|54.42|59.49|53.82|58.14|138800|54.107
1220880600|2008-09-08 13:30:00|57.48|59.16|56.25|57.78|59300|53.772
1220967000|2008-09-09 13:30:00|57.3|58.86|52.62|53.19|73800|49.5
1221053400|2008-09-10 13:30:00|52.62|53.64|50.49|50.88|73100|47.35
1221139800|2008-09-11 13:30:00|50.52|50.52|48.3|49.77|45000|46.317
1221226200|2008-09-12 13:30:00|51.63|54.84|50.16|53.91|72200|50.17
1221485400|2008-09-15 13:30:00|53.7|53.88|51.72|51.93|42500|48.327
1221571800|2008-09-16 13:30:00|51.33|53.13|49.98|52.53|46700|48.886
1221658200|2008-09-17 13:30:00|51.12|53.28|48.27|48.33|50100|44.977
1221744600|2008-09-18 13:30:00|48.57|51.81|48|51.15|53800|47.601
1221831000|2008-09-19 13:30:00|57.72|58.38|54.84|56.25|90700|52.348
1222090200|2008-09-22 13:30:00|55.89|58.2|53.1|53.76|46500|50.03
1222176600|2008-09-23 13:30:00|53.85|54.93|53.85|54.6|24600|50.812
1222263000|2008-09-24 13:30:00|54.39|54.39|51.87|53.46|15200|49.751
1222349400|2008-09-25 13:30:00|54|55.41|53.04|54.12|13100|50.365
1222435800|2008-09-26 13:30:00|55.74|56.46|54.93|55.59|49800|51.733
1222695000|2008-09-29 13:30:00|55.5|55.5|48.87|50.55|34500|47.043
1222781400|2008-09-30 13:30:00|52.68|52.68|48.75|50.37|59700|46.876
1222867800|2008-10-01 13:30:00|50.37|51.51|48.03|48.51|37500|45.145
1222954200|2008-10-02 13:30:00|49.26|53.55|46.05|53.4|55600|49.695
1223040600|2008-10-03 13:30:00|53.82|55.38|47.85|48.18|57600|44.838
1223299800|2008-10-06 13:30:00|46.59|46.98|43.17|46.32|52300|43.107
1223386200|2008-10-07 13:30:00|45.15|46.89|42.42|43.47|105400|40.454
1223472600|2008-10-08 13:30:00|42.27|46.92|41.67|45.75|71500|42.576
1223559000|2008-10-09 13:30:00|46.77|46.86|44.28|45.57|41400|42.409
1223645400|2008-10-10 13:30:00|43.71|45.72|42.87|43.8|79900|40.761
1223904600|2008-10-13 13:30:00|44.97|50.01|44.94|47.67|29500|44.363
1223991000|2008-10-14 13:30:00|53.25|53.25|48.72|49.5|53800|46.066
1224077400|2008-10-15 13:30:00|48.99|50.16|45.87|46.17|26500|42.967
1224163800|2008-10-16 13:30:00|46.47|49.26|40.53|42.45|54800|39.505
1224250200|2008-10-17 13:30:00|42.12|43.2|38.46|41.4|90000|38.528
1224509400|2008-10-20 13:30:00|42.15|43.05|40.71|42.36|38600|39.421
1224595800|2008-10-21 13:30:00|42|42.48|41.13|41.49|42500|38.612
1224682200|2008-10-22 13:30:00|41.13|41.97|39.51|40.5|63500|37.69
1224768600|2008-10-23 13:30:00|39.93|41.01|39|39.99|25700|37.216
1224855000|2008-10-24 13:30:00|38.4|39.66|36|38.64|79100|35.959
1225114200|2008-10-27 13:30:00|38.19|38.61|36.54|36.54|21900|34.005
1225200600|2008-10-28 13:30:00|36.6|36.6|34.68|36.45|49000|33.921
1225287000|2008-10-29 13:30:00|37.29|41.1|35.94|39.15|21000|36.434
1225373400|2008-10-30 13:30:00|40.02|42.39|40.02|42.21|36600|39.282
1225459800|2008-10-31 13:30:00|41.7|44.16|41.46|42.66|24100|39.7
1225722600|2008-11-03 14:30:00|44.22|44.22|40.92|42.27|39600|39.338
1225809000|2008-11-04 14:30:00|43.44|43.44|40.26|41.94|20800|39.03
1225895400|2008-11-05 14:30:00|42.63|42.63|39.81|40.41|20800|37.607
1225981800|2008-11-06 14:30:00|40.86|41.16|37.74|38.76|29900|36.071
1226068200|2008-11-07 14:30:00|38.67|40.2|38.67|39|27500|36.294
1226327400|2008-11-10 14:30:00|41.07|41.37|38.28|40.02|16200|37.244
1226413800|2008-11-11 14:30:00|39.45|39.45|37.5|38.22|13900|35.568
1226500200|2008-11-12 14:30:00|36.78|37.83|35.46|36.12|15100|33.614
1226586600|2008-11-13 14:30:00|35.91|39.3|33.42|37.89|29200|35.261
1226673000|2008-11-14 14:30:00|36.66|38.34|36.12|36.12|13700|33.614
1226932200|2008-11-17 14:30:00|35.28|37.89|34.2|36.9|39100|34.34
1227018600|2008-11-18 14:30:00|35.1|43.05|35.1|40.08|59200|37.299
1227105000|2008-11-19 14:30:00|42.06|42.06|30|30.27|126100|28.17
1227191400|2008-11-20 14:30:00|29.91|36.12|29.91|32.22|91700|29.985
1227277800|2008-11-21 14:30:00|32.97|33.84|30.54|32.76|66900|30.487
1227537000|2008-11-24 14:30:00|33.51|34.2|30.66|32.94|60500|30.655
1227623400|2008-11-25 14:30:00|33.84|33.84|30.9|32.28|50600|30.041
1227709800|2008-11-26 14:30:00|32.67|37.95|31.11|37.92|49700|35.289
1227882600|2008-11-28 14:30:00|38.58|39.69|37.92|38.52|39900|35.848
1228141800|2008-12-01 14:30:00|38.7|38.7|34.11|34.59|39900|32.19
1228228200|2008-12-02 14:30:00|34.95|37.56|33.84|35.1|44100|32.665
1228314600|2008-12-03 14:30:00|34.29|36.9|32.58|32.7|61500|30.431
1228401000|2008-12-04 14:30:00|33|35.61|32.43|33.24|53100|30.934
1228487400|2008-12-05 14:30:00|33.51|38.25|32.22|36.78|56800|34.228
1228746600|2008-12-08 14:30:00|37.77|38.43|36.3|36.9|72400|34.34
1228833000|2008-12-09 14:30:00|36.42|37.5|35.82|36.15|54600|33.642
1228919400|2008-12-10 14:30:00|36.15|37.44|34.38|34.62|68100|32.218
1229005800|2008-12-11 14:30:00|34.32|37.2|34.32|35.43|45200|32.972
1229092200|2008-12-12 14:30:00|34.5|37.62|33.6|36.54|43000|34.005
1229351400|2008-12-15 14:30:00|36.54|39.63|36.54|37.41|57700|34.815
1229437800|2008-12-16 14:30:00|37.68|39.6|37.41|37.59|70900|34.982
1229524200|2008-12-17 14:30:00|37.8|39.57|37.47|37.8|67200|35.178
1229610600|2008-12-18 14:30:00|38.07|38.67|36.72|37.32|47700|34.731
1229697000|2008-12-19 14:30:00|36.99|42.3|36.24|41.31|67300|38.444
1229956200|2008-12-22 14:30:00|41.1|41.25|39.57|40.86|34900|38.025
1230042600|2008-12-23 14:30:00|41.52|41.79|39.21|40.35|12200|37.551
1230129000|2008-12-24 14:30:00|40.38|40.38|37.92|38.46|22600|35.792
1230301800|2008-12-26 14:30:00|37.92|39.48|37.92|39.27|8600|36.546
1230561000|2008-12-29 14:30:00|39.24|39.33|38.13|38.91|16800|36.211
1230647400|2008-12-30 14:30:00|36.36|41.25|36.36|41.04|25600|38.193
1230733800|2008-12-31 14:30:00|40.65|41.58|39.24|39.96|15800|37.188
1230906600|2009-01-02 14:30:00|40.56|42.72|40.56|42.03|15800|39.114
1231165800|2009-01-05 14:30:00|41.7|42.93|41.1|42.3|30700|39.365
1231252200|2009-01-06 14:30:00|42.06|43.44|41.85|42.69|18600|39.728
1231338600|2009-01-07 14:30:00|42.69|43.56|41.64|43.41|14700|40.398
1231425000|2009-01-08 14:30:00|41.16|44.43|41.16|44.34|41400|41.264
1231511400|2009-01-09 14:30:00|44.67|45.48|44.25|44.94|27700|41.822
1231770600|2009-01-12 14:30:00|44.37|44.37|41.76|42.15|40400|39.226
1231857000|2009-01-13 14:30:00|42.96|42.96|41.37|42.33|21400|39.393
1231943400|2009-01-14 14:30:00|42.33|42.81|40.29|41.4|24400|38.528
1232029800|2009-01-15 14:30:00|40.89|44.94|40.47|44.43|25500|41.348
1232116200|2009-01-16 14:30:00|45|45.57|43.71|44.85|20900|41.739
1232461800|2009-01-20 14:30:00|44.7|44.7|42.24|42.39|35100|39.449
1232548200|2009-01-21 14:30:00|43.92|49.92|43.92|48.12|47100|44.782
1232634600|2009-01-22 14:30:00|48.27|48.27|45.15|47.34|18700|44.056
1232721000|2009-01-23 14:30:00|45.15|47.94|45.15|47.13|17000|43.86
1232980200|2009-01-26 14:30:00|47.46|47.94|46.59|47.43|14800|44.14
1233066600|2009-01-27 14:30:00|48.69|48.69|46.5|48.12|16900|44.782
1233153000|2009-01-28 14:30:00|49.5|49.5|46.44|48|27400|44.67
1233239400|2009-01-29 14:30:00|44.85|46.5|44.85|45.57|25500|45.57|divid|3.33
1233325800|2009-01-30 14:30:00|45.66|46.98|44.97|45.36|28700|45.36
1233585000|2009-02-02 14:30:00|45|45.6|44.25|44.7|37900|44.7
1233671400|2009-02-03 14:30:00|45|45|44.25|44.88|19000|44.88
1233757800|2009-02-04 14:30:00|44.97|45|43.92|44.58|15200|44.58
1233844200|2009-02-05 14:30:00|44.55|45.24|43.62|44.94|15200|44.94
1233930600|2009-02-06 14:30:00|44.13|45.21|39.96|44.49|54600|44.49
1234189800|2009-02-09 14:30:00|44.19|45.54|44.19|44.76|21500|44.76
1234276200|2009-02-10 14:30:00|44.76|45.15|44.28|44.31|21600|44.31
1234362600|2009-02-11 14:30:00|45.3|45.39|43.2|44.07|25300|44.07
1234449000|2009-02-12 14:30:00|42.51|43.5|42.36|43.5|28500|43.5
1234535400|2009-02-13 14:30:00|43.5|43.77|42.69|43.47|12000|43.47
1234881000|2009-02-17 14:30:00|43.38|43.38|39.75|40.14|34900|40.14
1234967400|2009-02-18 14:30:00|40.35|40.35|37.68|38.28|47000|38.28
1235053800|2009-02-19 14:30:00|38.34|38.88|37.5|37.53|24200|37.53
1235140200|2009-02-20 14:30:00|37.2|37.56|36.15|36.6|30800|36.6
1235399400|2009-02-23 14:30:00|38.43|41.49|38.22|39.66|60900|39.66
1235485800|2009-02-24 14:30:00|34.8|36.48|33.15|34.08|96400|34.08
1235572200|2009-02-25 14:30:00|34.5|36.6|34.5|35.91|29200|35.91
1235658600|2009-02-26 14:30:00|35.91|36.45|34.98|35.31|15400|35.31
1235745000|2009-02-27 14:30:00|35.67|36.06|34.8|35.01|25600|35.01
1236004200|2009-03-02 14:30:00|34.5|34.5|32.13|32.37|29800|32.37
1236090600|2009-03-03 14:30:00|32.46|32.88|30.54|30.75|55900|30.75
1236177000|2009-03-04 14:30:00|31.08|31.98|30.15|30.33|64400|30.33
1236263400|2009-03-05 14:30:00|30.3|30.81|29.55|29.67|63000|29.67
1236349800|2009-03-06 14:30:00|29.64|30|28.23|28.47|66300|28.47
1236605400|2009-03-09 13:30:00|28.23|28.86|27.48|27.99|65800|27.99
1236691800|2009-03-10 13:30:00|28.17|31.11|28.17|30.57|73400|30.57
1236778200|2009-03-11 13:30:00|31.41|32.64|29.16|32.64|82300|32.64
1236864600|2009-03-12 13:30:00|33|34.68|31.95|33.69|73600|33.69
1236951000|2009-03-13 13:30:00|33.21|35.28|32.43|34.83|63000|34.83
1237210200|2009-03-16 13:30:00|34.74|40.41|34.74|38.79|133400|38.79
1237296600|2009-03-17 13:30:00|38.7|39.96|36.99|38.25|82500|38.25
1237383000|2009-03-18 13:30:00|38.46|39.39|37.68|38.7|35900|38.7
1237469400|2009-03-19 13:30:00|38.61|41.52|38.61|41.22|43000|41.22
1237555800|2009-03-20 13:30:00|40.83|42.51|39.54|39.81|33400|39.81
1237815000|2009-03-23 13:30:00|39.9|41.34|37.74|40.98|51000|40.98
1237901400|2009-03-24 13:30:00|38.4|39.39|36.93|38.34|50700|38.34
1237987800|2009-03-25 13:30:00|38.34|39.9|38.01|38.43|36000|38.43
1238074200|2009-03-26 13:30:00|39.3|41.4|38.91|41.4|33200|41.4
1238160600|2009-03-27 13:30:00|40.83|41.94|40.05|41.49|20000|41.49
1238419800|2009-03-30 13:30:00|40.74|40.74|36.96|37.11|47800|37.11
1238506200|2009-03-31 13:30:00|38.52|41.31|38.22|40.47|34000|40.47
1238592600|2009-04-01 13:30:00|37.41|40.74|37.41|38.85|34300|38.85
1238679000|2009-04-02 13:30:00|39.3|41.64|39.3|41.52|39300|41.52
1238765400|2009-04-03 13:30:00|41.52|41.73|40.53|41.73|30100|41.73
1239024600|2009-04-06 13:30:00|41.22|42.66|40.53|42.45|37400|42.45
1239111000|2009-04-07 13:30:00|41.79|45.99|41.79|44.88|74000|44.88
1239197400|2009-04-08 13:30:00|44.67|47.7|39.99|41.25|133900|41.25
1239283800|2009-04-09 13:30:00|42.6|43.41|41.07|41.79|42000|41.79
1239629400|2009-04-13 13:30:00|42|42.24|38.73|39.75|69200|39.75
1239715800|2009-04-14 13:30:00|40.2|40.86|39.18|39.66|36600|39.66
1239802200|2009-04-15 13:30:00|36.81|36.99|29.82|29.88|489500|29.88
1239888600|2009-04-16 13:30:00|28.65|29.19|26.64|26.85|451700|26.85
1239975000|2009-04-17 13:30:00|27.63|32.31|25.86|32.1|457200|32.1
1240234200|2009-04-20 13:30:00|30.12|30.3|27.93|28.77|128900|28.77
1240320600|2009-04-21 13:30:00|28.44|29.34|27.84|28.23|104200|28.23
1240407000|2009-04-22 13:30:00|28.35|29.19|28.2|28.68|69900|28.68
1240493400|2009-04-23 13:30:00|28.44|28.92|27.75|28.05|50000|28.05
1240579800|2009-04-24 13:30:00|28.05|28.71|27.63|27.96|39500|27.96
1240839000|2009-04-27 13:30:00|27.54|28.41|27.03|27.63|46800|27.63
1240925400|2009-04-28 13:30:00|29.25|29.25|27|27.78|32900|27.78
1241011800|2009-04-29 13:30:00|27.63|28.53|27.6|28.14|35900|28.14
1241098200|2009-04-30 13:30:00|28.11|28.98|27.9|27.96|41000|27.96
1241184600|2009-05-01 13:30:00|28.41|28.41|27.66|28.05|25200|28.05
1241443800|2009-05-04 13:30:00|28.53|29.31|28.23|28.98|60300|28.98
1241530200|2009-05-05 13:30:00|29.28|29.28|28.23|28.47|60900|28.47
1241616600|2009-05-06 13:30:00|28.5|28.8|27.84|28.38|54200|28.38
1241703000|2009-05-07 13:30:00|28.5|28.62|27.75|27.75|37900|27.75
1241789400|2009-05-08 13:30:00|28.29|28.32|27.15|27.72|60900|27.72
1242048600|2009-05-11 13:30:00|28.68|29.25|28.05|28.38|66700|28.38
1242135000|2009-05-12 13:30:00|28.89|28.95|27.9|28.05|35900|28.05
1242221400|2009-05-13 13:30:00|27.93|27.96|26.7|27.24|55400|27.24
1242307800|2009-05-14 13:30:00|27.51|27.63|26.04|27.45|32600|27.45
1242394200|2009-05-15 13:30:00|27.12|28.2|26.61|27.78|39800|27.78
1242653400|2009-05-18 13:30:00|27.54|28.32|27.09|28.32|28700|28.32
1242739800|2009-05-19 13:30:00|28.32|28.32|27.63|28.08|17200|28.08
1242826200|2009-05-20 13:30:00|28.11|29.25|27.78|27.78|36500|27.78
1242912600|2009-05-21 13:30:00|27.87|28.44|26.7|27.12|31400|27.12
1242999000|2009-05-22 13:30:00|27.51|27.51|26.76|26.91|13900|26.91
1243344600|2009-05-26 13:30:00|27.57|28.11|26.82|26.97|56500|26.97
1243431000|2009-05-27 13:30:00|27.33|28.17|26.79|26.85|64500|26.85
1243517400|2009-05-28 13:30:00|26.94|27.81|26.94|27.09|28600|27.09
1243603800|2009-05-29 13:30:00|27.57|27.57|26.94|27.42|54200|27.42
1243863000|2009-06-01 13:30:00|27.57|28.5|26.91|27.81|67700|27.81
1243949400|2009-06-02 13:30:00|27.75|32.4|27.69|31.83|154400|31.83
1244035800|2009-06-03 13:30:00|32.13|36.12|31.29|35.55|152600|35.55
1244122200|2009-06-04 13:30:00|35.28|35.4|33.9|34.83|84300|34.83
1244208600|2009-06-05 13:30:00|34.56|35.04|33.96|34.53|41800|34.53
1244467800|2009-06-08 13:30:00|34.77|34.77|32.67|33.36|42600|33.36
1244554200|2009-06-09 13:30:00|33.87|34.83|33.42|34.77|36400|34.77
1244640600|2009-06-10 13:30:00|34.5|35.01|33.81|34.8|35000|34.8
1244727000|2009-06-11 13:30:00|34.35|34.77|34.05|34.47|17500|34.47
1244813400|2009-06-12 13:30:00|34.47|34.47|32.07|33.24|32400|33.24
1245072600|2009-06-15 13:30:00|32.64|32.82|31.08|31.38|22800|31.38
1245159000|2009-06-16 13:30:00|31.65|31.83|30.36|30.69|19300|30.69
1245245400|2009-06-17 13:30:00|30.69|30.9|29.4|30.84|29700|30.84
1245331800|2009-06-18 13:30:00|29.61|30.33|28.98|29.46|52200|29.46
1245418200|2009-06-19 13:30:00|29.55|30.57|29.46|30.06|44200|30.06
1245677400|2009-06-22 13:30:00|29.52|32.7|29.28|31.62|77000|31.62
1245763800|2009-06-23 13:30:00|32.1|32.13|30.06|31.14|50600|31.14
1245850200|2009-06-24 13:30:00|32.01|32.01|30.51|31.32|33800|31.32
1245936600|2009-06-25 13:30:00|31.17|31.98|31.02|31.56|27900|31.56
1246023000|2009-06-26 13:30:00|31.08|32.01|31.08|32.01|32100|32.01
1246282200|2009-06-29 13:30:00|32.01|32.01|31.44|31.5|18900|31.5
1246368600|2009-06-30 13:30:00|31.47|31.77|30.45|30.45|37900|30.45
1246455000|2009-07-01 13:30:00|30.06|30.6|29.25|29.25|44900|29.25
1246541400|2009-07-02 13:30:00|29.01|29.43|28.26|28.41|25500|28.41
1246887000|2009-07-06 13:30:00|28.53|28.71|27.33|27.96|14800|27.96
1246973400|2009-07-07 13:30:00|27.9|28.8|27.3|27.96|19200|27.96
1247059800|2009-07-08 13:30:00|27.93|27.93|25.65|26.31|48500|26.31
1247146200|2009-07-09 13:30:00|26.22|28.74|26.22|27.24|38100|27.24
1247232600|2009-07-10 13:30:00|27.87|27.9|26.25|26.34|9500|26.34
1247491800|2009-07-13 13:30:00|26.82|26.82|25.59|25.95|12400|25.95
1247578200|2009-07-14 13:30:00|25.95|25.95|24.24|25.02|40400|25.02
1247664600|2009-07-15 13:30:00|25.74|26.55|24.93|26.55|23400|26.55
1247751000|2009-07-16 13:30:00|26.4|26.4|25.68|26.04|8000|26.04
1247837400|2009-07-17 13:30:00|26.13|26.13|24.78|25.35|27300|25.35
1248096600|2009-07-20 13:30:00|25.65|26.7|25.38|26.4|31800|26.4
1248183000|2009-07-21 13:30:00|26.4|27.42|26.4|27.18|31600|27.18
1248269400|2009-07-22 13:30:00|27.39|27.78|27.06|27.66|12600|27.66
1248355800|2009-07-23 13:30:00|27.66|28.17|26.64|27.09|12600|27.09
1248442200|2009-07-24 13:30:00|26.22|27|26.22|26.94|31600|26.94
1248701400|2009-07-27 13:30:00|26.67|26.79|24.9|25.05|88800|25.05
1248787800|2009-07-28 13:30:00|24.9|25.74|24.9|25.47|19700|25.47
1248874200|2009-07-29 13:30:00|25.38|25.41|24.93|25.2|8400|25.2
1248960600|2009-07-30 13:30:00|25.02|26.55|24.96|26.16|28000|26.16
1249047000|2009-07-31 13:30:00|25.86|26.4|25.83|26.1|15800|26.1
1249306200|2009-08-03 13:30:00|26.7|28.08|26.55|27.6|47300|27.6
1249392600|2009-08-04 13:30:00|27.6|28.44|27|28.29|56600|28.29
1249479000|2009-08-05 13:30:00|28.65|29.58|28.2|29.4|69500|29.4
1249565400|2009-08-06 13:30:00|29.67|30.3|28.11|29.55|64500|29.55
1249651800|2009-08-07 13:30:00|29.4|29.4|28.29|28.47|14200|28.47
1249911000|2009-08-10 13:30:00|28.14|28.68|27.3|28.14|13800|28.14
1249997400|2009-08-11 13:30:00|28.74|28.74|27.81|27.93|17100|27.93
1250083800|2009-08-12 13:30:00|27.9|28.05|27.45|27.57|11600|27.57
1250170200|2009-08-13 13:30:00|27.3|27.72|27.15|27.15|8200|27.15
1250256600|2009-08-14 13:30:00|27.36|27.36|25.23|25.5|61500|25.5
1250515800|2009-08-17 13:30:00|25.35|25.59|24.6|24.84|17600|24.84
1250602200|2009-08-18 13:30:00|24.69|25.8|24.69|25.26|46600|25.26
1250688600|2009-08-19 13:30:00|25.05|25.56|24.72|25.08|17500|25.08
1250775000|2009-08-20 13:30:00|25.05|25.65|25.05|25.65|44000|25.65
1250861400|2009-08-21 13:30:00|25.59|25.65|25.2|25.65|31400|25.65
1251120600|2009-08-24 13:30:00|25.26|25.62|25.14|25.32|36600|25.32
1251207000|2009-08-25 13:30:00|25.44|26.01|25.38|25.5|41600|25.5
1251293400|2009-08-26 13:30:00|25.71|26.07|25.53|25.65|27900|25.65
1251379800|2009-08-27 13:30:00|25.8|27.57|25.26|27.39|47300|27.39
1251466200|2009-08-28 13:30:00|24.81|25.65|24.54|24.63|70300|24.63
1251725400|2009-08-31 13:30:00|24.75|24.84|22.47|22.5|77000|22.5
1251811800|2009-09-01 13:30:00|22.2|23.28|21.81|22.08|52000|22.08
1251898200|2009-09-02 13:30:00|22.14|22.47|22.05|22.05|18800|22.05
1251984600|2009-09-03 13:30:00|22.05|22.35|21.24|21.84|48500|21.84
1252071000|2009-09-04 13:30:00|22.17|23.61|21.9|23.16|77500|23.16
1252416600|2009-09-08 13:30:00|23.34|23.7|23.19|23.46|31500|23.46
1252503000|2009-09-09 13:30:00|23.46|23.67|22.5|23.43|33500|23.43
1252589400|2009-09-10 13:30:00|23.67|24|23.67|24|33800|24
1252675800|2009-09-11 13:30:00|24|24.66|23.91|24.48|48900|24.48
1252935000|2009-09-14 13:30:00|24.39|24.66|23.94|24.51|34900|24.51
1253021400|2009-09-15 13:30:00|24.33|24.9|24.3|24.42|16100|24.42
1253107800|2009-09-16 13:30:00|24.45|24.78|24.45|24.48|31100|24.48
1253194200|2009-09-17 13:30:00|24.6|25.47|24.6|25.23|57100|25.23
1253280600|2009-09-18 13:30:00|25.5|26.04|25.5|25.89|55200|25.89
1253539800|2009-09-21 13:30:00|26.1|26.1|25.08|25.38|30900|25.38
1253626200|2009-09-22 13:30:00|25.74|26.07|25.2|25.32|11700|25.32
1253712600|2009-09-23 13:30:00|25.23|25.65|24.96|25.23|39400|25.23
1253799000|2009-09-24 13:30:00|25.14|25.5|23.85|24.6|13200|24.6
1253885400|2009-09-25 13:30:00|24.3|24.42|23.07|23.28|24500|23.28
1254144600|2009-09-28 13:30:00|22.8|24|22.65|23.43|14100|23.43
1254231000|2009-09-29 13:30:00|23.52|23.94|22.95|23.16|16900|23.16
1254317400|2009-09-30 13:30:00|23.16|23.94|22.71|23.25|12300|23.25
1254403800|2009-10-01 13:30:00|23.01|23.16|22.56|22.71|27400|22.71
1254490200|2009-10-02 13:30:00|22.71|23.07|22.5|22.77|41200|22.77
1254749400|2009-10-05 13:30:00|23.1|23.16|22.23|22.68|15700|22.68
1254835800|2009-10-06 13:30:00|22.56|23.37|22.56|23.25|20700|23.25
1254922200|2009-10-07 13:30:00|23.04|23.67|23.04|23.16|16500|23.16
1255008600|2009-10-08 13:30:00|23.25|23.49|22.95|23.37|10300|23.37
1255095000|2009-10-09 13:30:00|23.13|23.37|22.89|23.07|12600|23.07
1255354200|2009-10-12 13:30:00|22.95|23.58|22.62|22.71|16000|22.71
1255440600|2009-10-13 13:30:00|22.65|22.86|21.75|22.32|55300|22.32
1255527000|2009-10-14 13:30:00|22.32|22.59|21.9|22.2|27400|22.2
1255613400|2009-10-15 13:30:00|21.93|23.31|21.9|22.95|47200|22.95
1255699800|2009-10-16 13:30:00|22.83|24.69|22.68|23.79|79600|23.79
1255959000|2009-10-19 13:30:00|23.61|26.91|23.61|26.67|153300|26.67
1256045400|2009-10-20 13:30:00|26.7|26.7|23.25|23.61|88900|23.61
1256131800|2009-10-21 13:30:00|23.37|24|23.1|23.4|18600|23.4
1256218200|2009-10-22 13:30:00|23.19|23.43|22.8|23.16|22400|23.16
1256304600|2009-10-23 13:30:00|23.22|24.33|23.1|24.18|32700|24.18
1256563800|2009-10-26 13:30:00|24.36|24.42|23.73|24.15|42400|24.15
1256650200|2009-10-27 13:30:00|23.85|23.97|23.4|23.7|11000|23.7
1256736600|2009-10-28 13:30:00|23.55|23.61|22.59|22.98|77400|22.98
1256823000|2009-10-29 13:30:00|22.95|23.25|22.02|23.07|38400|23.07
1256909400|2009-10-30 13:30:00|22.8|23.31|22.26|22.5|43600|22.5
1257172200|2009-11-02 14:30:00|22.35|23.64|22.11|23.46|50200|23.46
1257258600|2009-11-03 14:30:00|23.82|24.48|23.58|23.82|75900|23.82
1257345000|2009-11-04 14:30:00|24|24.33|23.67|24.33|31700|24.33
1257431400|2009-11-05 14:30:00|24.15|24.21|23.82|24.12|80600|24.12
1257517800|2009-11-06 14:30:00|23.97|24.15|23.55|23.82|58400|23.82
1257777000|2009-11-09 14:30:00|23.82|23.94|23.52|23.64|10500|23.64
1257863400|2009-11-10 14:30:00|23.55|23.85|22.53|22.98|25300|22.98
1257949800|2009-11-11 14:30:00|22.95|23.1|22.74|22.74|28000|22.74
1258036200|2009-11-12 14:30:00|22.74|23.82|22.62|22.68|15700|22.68
1258122600|2009-11-13 14:30:00|22.05|22.68|21.9|22.32|36300|22.32
1258381800|2009-11-16 14:30:00|22.23|22.44|22.08|22.23|12800|22.23
1258468200|2009-11-17 14:30:00|22.11|22.35|22.02|22.17|10400|22.17
1258554600|2009-11-18 14:30:00|22.2|22.5|21.99|22.23|18700|22.23
1258641000|2009-11-19 14:30:00|22.5|22.83|22.02|22.62|16600|22.62
1258727400|2009-11-20 14:30:00|22.71|22.71|22.29|22.47|10900|22.47
1258986600|2009-11-23 14:30:00|22.53|22.77|22.11|22.65|54800|22.65
1259073000|2009-11-24 14:30:00|22.35|22.5|21.54|21.87|54100|21.87
1259159400|2009-11-25 14:30:00|21.87|22.95|21.69|22.86|27300|22.86
1259332200|2009-11-27 14:30:00|22.65|22.65|22.23|22.65|8500|22.65
1259591400|2009-11-30 14:30:00|22.65|22.71|22.2|22.65|16600|22.65
1259677800|2009-12-01 14:30:00|22.74|23.55|22.62|23.31|46800|23.31
1259764200|2009-12-02 14:30:00|23.28|23.52|23.01|23.01|5000|23.01
1259850600|2009-12-03 14:30:00|22.92|23.25|22.47|22.47|11700|22.47
1259937000|2009-12-04 14:30:00|22.8|23.01|21.9|22.5|20100|22.5
1260196200|2009-12-07 14:30:00|22.29|22.74|22.29|22.44|6400|22.44
1260282600|2009-12-08 14:30:00|22.41|22.56|21.9|22.26|9400|22.26
1260369000|2009-12-09 14:30:00|22.44|22.59|21.87|22.02|6900|22.02
1260455400|2009-12-10 14:30:00|22.05|22.59|21.6|21.6|5300|21.6
1260541800|2009-12-11 14:30:00|21.6|22.11|21.3|21.54|11800|21.54
1260801000|2009-12-14 14:30:00|21.24|21.51|21.24|21.42|14200|21.42
1260887400|2009-12-15 14:30:00|21.36|21.6|21.24|21.24|11500|21.24
1260973800|2009-12-16 14:30:00|21.87|21.87|20.4|20.94|22400|20.94
1261060200|2009-12-17 14:30:00|21|21|20.1|20.31|15800|20.31
1261146600|2009-12-18 14:30:00|20.22|20.31|19.83|19.89|15400|19.89
1261405800|2009-12-21 14:30:00|20.1|20.22|18.84|19.23|57900|19.23
1261492200|2009-12-22 14:30:00|19.08|20.1|18.87|20.1|24400|20.1
1261578600|2009-12-23 14:30:00|20.13|21.3|20.13|21.15|37500|21.15
1261665000|2009-12-24 14:30:00|21.51|22.68|21.51|21.81|29000|21.81
1262010600|2009-12-28 14:30:00|22.11|22.11|20.85|21.09|49700|21.09
1262097000|2009-12-29 14:30:00|21.21|21.45|21.15|21.21|16300|21.21
1262183400|2009-12-30 14:30:00|21.33|21.69|21.33|21.45|19800|21.45
1262269800|2009-12-31 14:30:00|21.45|21.75|21.45|21.66|8300|21.66
1262615400|2010-01-04 14:30:00|21.84|22.86|21.84|22.65|16700|22.65
1262701800|2010-01-05 14:30:00|23.28|24.3|23.28|24.15|43900|24.15
1262788200|2010-01-06 14:30:00|24.15|25.23|23.97|24.75|100400|24.75
1262874600|2010-01-07 14:30:00|24.75|24.75|23.31|24|96000|24
1262961000|2010-01-08 14:30:00|24.6|24.75|23.25|24.75|114000|24.75
1263220200|2010-01-11 14:30:00|25.5|25.5|24.51|24.51|35100|24.51
1263306600|2010-01-12 14:30:00|24.54|25.11|24.42|24.6|41900|24.6
1263393000|2010-01-13 14:30:00|24.45|25.14|24|24.84|30400|24.84
1263479400|2010-01-14 14:30:00|24.81|25.5|24.24|25.08|15000|25.08
1263565800|2010-01-15 14:30:00|24.9|25.92|24.9|25.56|59100|25.56
1263911400|2010-01-19 14:30:00|25.56|25.98|25.5|25.59|27800|25.59
1263997800|2010-01-20 14:30:00|25.32|25.32|23.58|24.12|40200|24.12
1264084200|2010-01-21 14:30:00|23.97|24.42|23.19|23.4|20900|23.4
1264170600|2010-01-22 14:30:00|23.28|23.61|22.47|22.47|12500|22.47
1264429800|2010-01-25 14:30:00|22.41|22.47|21.45|21.75|41000|21.75
1264516200|2010-01-26 14:30:00|21.57|21.81|21.09|21.3|16600|21.3
1264602600|2010-01-27 14:30:00|21.3|21.51|20.55|20.91|50700|20.91
1264689000|2010-01-28 14:30:00|21.09|21.18|20.91|20.91|28700|20.91
1264775400|2010-01-29 14:30:00|21.09|21.36|20.34|20.43|22800|20.43
1265034600|2010-02-01 14:30:00|20.49|21.42|20.49|20.97|46400|20.97
1265121000|2010-02-02 14:30:00|20.94|22.02|20.94|21.63|34100|21.63
1265207400|2010-02-03 14:30:00|21.45|21.69|20.85|21.33|13400|21.33
1265293800|2010-02-04 14:30:00|21.12|21.54|20.4|20.58|21800|20.58
1265380200|2010-02-05 14:30:00|20.46|21|20.4|20.61|15600|20.61
1265639400|2010-02-08 14:30:00|20.49|20.97|20.4|20.43|10000|20.43
1265725800|2010-02-09 14:30:00|20.94|20.94|19.5|19.95|29600|19.95
1265812200|2010-02-10 14:30:00|19.92|20.4|19.05|19.56|30900|19.56
1265898600|2010-02-11 14:30:00|19.5|20.67|19.5|19.92|17700|19.92
1265985000|2010-02-12 14:30:00|19.71|20.04|19.5|19.8|13000|19.8
1266330600|2010-02-16 14:30:00|19.89|20.28|19.53|20.04|17100|20.04
1266417000|2010-02-17 14:30:00|20.25|20.37|19.53|20.13|12400|20.13
1266503400|2010-02-18 14:30:00|20.01|20.25|19.89|20.01|6800|20.01
1266589800|2010-02-19 14:30:00|19.92|20.4|19.8|19.86|9300|19.86
1266849000|2010-02-22 14:30:00|19.8|20.34|19.68|20.13|19100|20.13
1266935400|2010-02-23 14:30:00|19.95|20.1|19.8|19.95|7900|19.95
1267021800|2010-02-24 14:30:00|20.22|21.6|20.07|21.6|31700|21.6
1267108200|2010-02-25 14:30:00|21.3|21.57|20.4|20.67|12600|20.67
1267194600|2010-02-26 14:30:00|20.76|21.15|20.4|21.06|8700|21.06
1267453800|2010-03-01 14:30:00|21.66|21.66|20.79|21.03|6300|21.03
1267540200|2010-03-02 14:30:00|21|21|20.58|20.61|3500|20.61
1267626600|2010-03-03 14:30:00|20.7|20.7|20.13|20.34|8700|20.34
1267713000|2010-03-04 14:30:00|20.19|20.34|19.92|20.1|9200|20.1
1267799400|2010-03-05 14:30:00|20.43|21.18|20.37|21.06|13000|21.06
1268058600|2010-03-08 14:30:00|21.45|21.78|21.03|21.72|28000|21.72
1268145000|2010-03-09 14:30:00|21.69|22.47|21.36|21.9|26600|21.9
1268231400|2010-03-10 14:30:00|21.78|22.26|21.69|21.9|12500|21.9
1268317800|2010-03-11 14:30:00|21.81|21.81|21.48|21.6|12500|21.6
1268404200|2010-03-12 14:30:00|22.05|22.38|21.69|21.72|5100|21.72
1268659800|2010-03-15 13:30:00|21.57|22.35|21.57|21.9|5700|21.9
1268746200|2010-03-16 13:30:00|21.9|22.2|21.45|21.96|16500|21.96
1268832600|2010-03-17 13:30:00|21.84|22.44|21.42|21.96|8600|21.96
1268919000|2010-03-18 13:30:00|22.26|22.44|22.05|22.23|8100|22.23
1269005400|2010-03-19 13:30:00|21.51|22.17|21.39|21.51|13600|21.51
1269264600|2010-03-22 13:30:00|21.27|21.69|20.19|21.15|10800|21.15
1269351000|2010-03-23 13:30:00|20.85|21.6|20.58|20.58|8600|20.58
1269437400|2010-03-24 13:30:00|20.43|20.79|20.13|20.37|10500|20.37
1269523800|2010-03-25 13:30:00|20.28|20.88|20.28|20.64|4800|20.64
1269610200|2010-03-26 13:30:00|20.7|20.85|20.4|20.67|14700|20.67
1269869400|2010-03-29 13:30:00|20.49|21.09|20.43|21|8000|21
1269955800|2010-03-30 13:30:00|21|21.27|20.46|21|18200|21
1270042200|2010-03-31 13:30:00|20.79|21.39|20.73|21.09|14300|21.09
1270128600|2010-04-01 13:30:00|21.18|21.3|21|21|11300|21
1270474200|2010-04-05 13:30:00|21.06|21.99|21.06|21.42|13200|21.42
1270560600|2010-04-06 13:30:00|21.27|21.27|20.79|21.06|10600|21.06
1270647000|2010-04-07 13:30:00|21.09|21.33|21|21.03|12900|21.03
1270733400|2010-04-08 13:30:00|20.85|21.21|20.52|21.03|13000|21.03
1270819800|2010-04-09 13:30:00|21|21.66|20.82|21|6800|21
1271079000|2010-04-12 13:30:00|21|21.27|21|21.09|6700|21.09
1271165400|2010-04-13 13:30:00|21|21.15|21|21.09|8300|21.09
1271251800|2010-04-14 13:30:00|21.18|21.51|21|21.39|28100|21.39
1271338200|2010-04-15 13:30:00|21.39|21.6|21.15|21.48|14700|21.48
1271424600|2010-04-16 13:30:00|21.3|21.45|20.7|20.85|20000|20.85
1271683800|2010-04-19 13:30:00|20.46|20.97|20.4|20.52|22100|20.52
1271770200|2010-04-20 13:30:00|20.58|20.7|20.4|20.4|18900|20.4
1271856600|2010-04-21 13:30:00|20.4|20.61|20.37|20.55|13500|20.55
1271943000|2010-04-22 13:30:00|20.67|20.67|20.1|20.25|12100|20.25
1272029400|2010-04-23 13:30:00|20.1|20.4|19.98|20.34|24300|20.34
1272288600|2010-04-26 13:30:00|20.46|20.61|19.8|19.95|11700|19.95
1272375000|2010-04-27 13:30:00|19.8|20.22|19.8|19.95|11900|19.95
1272461400|2010-04-28 13:30:00|20.01|20.31|19.86|20.07|12200|20.07
1272547800|2010-04-29 13:30:00|20.55|20.55|18.99|19.41|30700|19.41
1272634200|2010-04-30 13:30:00|19.23|19.59|19.23|19.35|10600|19.35
1272893400|2010-05-03 13:30:00|19.2|19.38|19.08|19.26|15200|19.26
1272979800|2010-05-04 13:30:00|19.05|19.08|18.3|18.6|23000|18.6
1273066200|2010-05-05 13:30:00|18.45|18.45|17.55|17.91|40800|17.91
1273152600|2010-05-06 13:30:00|17.85|18.03|15.54|16.47|53900|16.47
1273239000|2010-05-07 13:30:00|16.62|16.86|14.85|15.36|79300|15.36
1273498200|2010-05-10 13:30:00|16.11|16.62|15.72|16.05|20900|16.05
1273584600|2010-05-11 13:30:00|15.9|16.02|15.45|15.72|30700|15.72
1273671000|2010-05-12 13:30:00|15.63|15.84|15.48|15.6|19800|15.6
1273757400|2010-05-13 13:30:00|15.54|16.02|15.54|15.63|9900|15.63
1273843800|2010-05-14 13:30:00|15.6|15.6|15|15.18|40100|15.18
1274103000|2010-05-17 13:30:00|15|15.03|14.31|14.52|24200|14.52
1274189400|2010-05-18 13:30:00|14.4|14.88|14.25|14.34|40400|14.34
1274275800|2010-05-19 13:30:00|14.19|14.34|13.8|14.1|52300|14.1
1274362200|2010-05-20 13:30:00|13.89|13.92|12.66|12.9|113700|12.9
1274448600|2010-05-21 13:30:00|12.57|13.29|12.54|12.9|93000|12.9
1274707800|2010-05-24 13:30:00|12.9|13.23|12.9|13.14|16100|13.14
1274794200|2010-05-25 13:30:00|12.63|12.9|12.54|12.6|17700|12.6
1274880600|2010-05-26 13:30:00|12.6|13.08|12.48|12.78|13900|12.78
1274967000|2010-05-27 13:30:00|12.93|13.26|12.78|13.05|28400|13.05
1275053400|2010-05-28 13:30:00|13.05|13.47|12.96|13.23|18900|13.23
1275399000|2010-06-01 13:30:00|13.02|13.38|12.84|12.87|23300|12.87
1275485400|2010-06-02 13:30:00|12.84|13.2|12.84|13.08|29300|13.08
1275571800|2010-06-03 13:30:00|13.2|13.41|12.96|13.2|19400|13.2
1275658200|2010-06-04 13:30:00|13.2|13.38|13.08|13.14|25100|13.14
1275917400|2010-06-07 13:30:00|13.2|13.35|12.51|12.63|49700|12.63
1276003800|2010-06-08 13:30:00|12.75|12.87|12.3|12.3|65200|12.3
1276090200|2010-06-09 13:30:00|12.45|12.57|11.61|11.76|78300|11.76
1276176600|2010-06-10 13:30:00|11.91|11.94|11.49|11.61|56700|11.61
1276263000|2010-06-11 13:30:00|11.49|12.15|11.31|12|81700|12
1276522200|2010-06-14 13:30:00|12.03|12.54|12.03|12.21|73600|12.21
1276608600|2010-06-15 13:30:00|12.3|12.36|11.73|12.12|65800|12.12
1276695000|2010-06-16 13:30:00|12|12.06|11.46|11.61|63300|11.61
1276781400|2010-06-17 13:30:00|11.79|11.82|11.1|11.34|59000|11.34
1276867800|2010-06-18 13:30:00|11.25|11.64|11.13|11.43|42400|11.43
1277127000|2010-06-21 13:30:00|11.49|12.39|11.46|12.21|91000|12.21
1277213400|2010-06-22 13:30:00|12.3|13.2|12.21|12.57|124200|12.57
1277299800|2010-06-23 13:30:00|12.66|12.66|12.24|12.24|36500|12.24
1277386200|2010-06-24 13:30:00|12.27|12.63|12.27|12.45|28400|12.45
1277472600|2010-06-25 13:30:00|12.45|12.72|12.42|12.54|24600|12.54
1277731800|2010-06-28 13:30:00|12.66|12.72|12.24|12.54|10600|12.54
1277818200|2010-06-29 13:30:00|12.3|12.42|11.88|12|25700|12
1277904600|2010-06-30 13:30:00|12|12.3|11.85|11.94|13500|11.94
1277991000|2010-07-01 13:30:00|11.97|12.45|11.97|12.39|14200|12.39
1278077400|2010-07-02 13:30:00|12.6|12.87|12.42|12.78|18000|12.78
1278423000|2010-07-06 13:30:00|12.9|13.05|12.18|12.48|35700|12.48
1278509400|2010-07-07 13:30:00|12.39|12.63|12.21|12.39|16400|12.39
1278595800|2010-07-08 13:30:00|12.39|12.69|12.39|12.51|21200|12.51
1278682200|2010-07-09 13:30:00|11.28|13.11|11.25|12.69|82300|12.69
1278941400|2010-07-12 13:30:00|12.57|13.14|12.45|12.75|29000|12.75
1279027800|2010-07-13 13:30:00|12.96|13.11|12.48|12.81|27600|12.81
1279114200|2010-07-14 13:30:00|12.9|12.9|12.48|12.69|19600|12.69
1279200600|2010-07-15 13:30:00|12.75|12.87|12.63|12.63|16900|12.63
1279287000|2010-07-16 13:30:00|12.69|12.9|12.63|12.72|12200|12.72
1279546200|2010-07-19 13:30:00|12.9|13.14|12.72|12.84|19200|12.84
1279632600|2010-07-20 13:30:00|12.75|13.08|12.75|12.84|25500|12.84
1279719000|2010-07-21 13:30:00|12.96|13.2|12.6|12.87|22000|12.87
1279805400|2010-07-22 13:30:00|12.9|12.9|12.75|12.75|18100|12.75
1279891800|2010-07-23 13:30:00|12.9|15.21|12.9|14.85|126900|14.85
1280151000|2010-07-26 13:30:00|14.94|15.72|14.85|15.18|39600|15.18
1280237400|2010-07-27 13:30:00|15.3|15.54|14.64|15.18|48300|15.18
1280323800|2010-07-28 13:30:00|15.06|15.75|14.4|15.45|37500|15.45
1280410200|2010-07-29 13:30:00|15.39|16.2|15.39|15.81|37200|15.81
1280496600|2010-07-30 13:30:00|15.99|16.44|15.78|16.02|32200|16.02
1280755800|2010-08-02 13:30:00|16.2|16.38|16.02|16.23|29400|16.23
1280842200|2010-08-03 13:30:00|16.17|16.47|16.17|16.35|29400|16.35
1280928600|2010-08-04 13:30:00|16.32|16.47|16.2|16.38|13700|16.38
1281015000|2010-08-05 13:30:00|16.35|16.5|16.17|16.35|22800|16.35
1281101400|2010-08-06 13:30:00|16.17|16.26|15.96|16.14|22800|16.14
1281360600|2010-08-09 13:30:00|16.44|16.62|15.87|16.26|30600|16.26
1281447000|2010-08-10 13:30:00|16.08|16.35|15.9|16.2|13500|16.2
1281533400|2010-08-11 13:30:00|16.14|16.14|15.45|15.48|26200|15.48
1281619800|2010-08-12 13:30:00|15.45|15.69|15.45|15.48|16000|15.48
1281706200|2010-08-13 13:30:00|15.45|15.6|15.18|15.36|18400|15.36
1281965400|2010-08-16 13:30:00|15.3|15.57|14.82|15.09|10800|15.09
1282051800|2010-08-17 13:30:00|15.27|15.45|14.97|15.06|10100|15.06
1282138200|2010-08-18 13:30:00|15.06|15.36|14.88|15|8200|15
1282224600|2010-08-19 13:30:00|14.52|15.12|14.52|14.85|8400|14.85
1282311000|2010-08-20 13:30:00|14.73|15.12|14.73|15|16400|15
1282570200|2010-08-23 13:30:00|15.18|15.18|14.73|15.15|11300|15.15
1282656600|2010-08-24 13:30:00|15.15|15.3|14.82|15.15|30300|15.15
1282743000|2010-08-25 13:30:00|15.42|16.14|15.24|16.11|35600|16.11
1282829400|2010-08-26 13:30:00|16.02|16.65|15.3|15.39|9000|15.39
1282915800|2010-08-27 13:30:00|15.39|15.81|15.24|15.69|4000|15.69
1283175000|2010-08-30 13:30:00|15.69|15.93|15.57|15.81|3600|15.81
1283261400|2010-08-31 13:30:00|15.87|16.05|15.69|16.05|5900|16.05
1283347800|2010-09-01 13:30:00|16.35|16.47|16.35|16.35|7400|16.35
1283434200|2010-09-02 13:30:00|16.35|16.38|15.99|16.02|6700|16.02
1283520600|2010-09-03 13:30:00|16.2|16.53|16.11|16.29|6500|16.29
1283866200|2010-09-07 13:30:00|16.35|17.1|16.35|16.53|9300|16.53
1283952600|2010-09-08 13:30:00|16.68|17.1|16.68|16.8|4000|16.8
1284039000|2010-09-09 13:30:00|17.1|17.25|16.92|17.01|17900|17.01
1284125400|2010-09-10 13:30:00|16.92|17.22|16.8|16.89|8100|16.89
1284384600|2010-09-13 13:30:00|16.95|17.25|16.95|17.13|11600|17.13
1284471000|2010-09-14 13:30:00|17.01|17.34|16.92|17.31|8900|17.31
1284557400|2010-09-15 13:30:00|17.13|17.22|17.07|17.1|14700|17.1
1284643800|2010-09-16 13:30:00|17.13|17.22|16.8|17.04|31100|17.04
1284730200|2010-09-17 13:30:00|17.04|17.04|16.5|16.71|19100|16.71
1284989400|2010-09-20 13:30:00|16.71|16.71|16.23|16.32|16000|16.32
1285075800|2010-09-21 13:30:00|16.23|16.32|16.11|16.2|10200|16.2
1285162200|2010-09-22 13:30:00|15.93|16.2|15.93|16.2|8000|16.2
1285248600|2010-09-23 13:30:00|15.99|16.05|15.69|15.75|3600|15.75
1285335000|2010-09-24 13:30:00|15.96|15.96|15.57|15.75|14700|15.75
1285594200|2010-09-27 13:30:00|15.75|15.81|15.24|15.36|25300|15.36
1285680600|2010-09-28 13:30:00|15.45|15.45|15|15.12|22100|15.12
1285767000|2010-09-29 13:30:00|15|15.57|15|15.15|6900|15.15
1285853400|2010-09-30 13:30:00|15.33|15.6|14.7|15.57|11800|15.57
1285939800|2010-10-01 13:30:00|15.57|15.87|15.12|15.42|5600|15.42
1286199000|2010-10-04 13:30:00|15.45|15.9|15.3|15.36|5500|15.36
1286285400|2010-10-05 13:30:00|15.51|15.63|15.18|15.45|4700|15.45
1286371800|2010-10-06 13:30:00|15.54|15.75|15.45|15.6|6300|15.6
1286458200|2010-10-07 13:30:00|15.69|15.75|15.57|15.57|14500|15.57
1286544600|2010-10-08 13:30:00|15.54|15.63|15.45|15.48|4100|15.48
1286803800|2010-10-11 13:30:00|15.51|15.69|15.48|15.63|5200|15.63
1286890200|2010-10-12 13:30:00|15.69|15.75|15.48|15.6|10400|15.6
1286976600|2010-10-13 13:30:00|15.75|15.75|15.48|15.63|6200|15.63
1287063000|2010-10-14 13:30:00|15.66|15.9|15.66|15.81|8200|15.81
1287149400|2010-10-15 13:30:00|15.9|15.9|15.69|15.78|8800|15.78
1287408600|2010-10-18 13:30:00|15.75|15.87|15.3|15.66|11200|15.66
1287495000|2010-10-19 13:30:00|15.87|15.87|15.3|15.51|10400|15.51
1287581400|2010-10-20 13:30:00|15.75|15.81|15.36|15.48|16400|15.48
1287667800|2010-10-21 13:30:00|15.99|15.99|15.66|15.75|23900|15.75
1287754200|2010-10-22 13:30:00|15.75|15.75|15.48|15.6|6200|15.6
1288013400|2010-10-25 13:30:00|15.48|15.69|15.3|15.33|14200|15.33
1288099800|2010-10-26 13:30:00|15.42|15.63|15.36|15.45|45400|15.45
1288186200|2010-10-27 13:30:00|15.48|15.9|15.45|15.75|28200|15.75
1288272600|2010-10-28 13:30:00|15.9|16.38|15.84|15.93|12800|15.93
1288359000|2010-10-29 13:30:00|15.99|17.1|15.99|16.71|14800|16.71
1288618200|2010-11-01 13:30:00|17.37|17.67|16.8|17.46|29500|17.46
1288704600|2010-11-02 13:30:00|17.67|18.45|17.67|18.15|84100|18.15
1288791000|2010-11-03 13:30:00|18.3|21.27|18.21|20.4|105900|20.4
1288877400|2010-11-04 13:30:00|20.43|21.3|19.38|21|59100|21
1288963800|2010-11-05 13:30:00|21|21|19.98|20.49|12200|20.49
1289226600|2010-11-08 14:30:00|20.7|20.97|20.49|20.49|12200|20.49
1289313000|2010-11-09 14:30:00|19.8|20.4|19.05|19.14|10300|19.14
1289399400|2010-11-10 14:30:00|18.96|19.05|18|18.33|20400|18.33
1289485800|2010-11-11 14:30:00|18.09|18.42|18.09|18.33|6500|18.33
1289572200|2010-11-12 14:30:00|18|18.21|18|18.03|7900|18.03
1289831400|2010-11-15 14:30:00|18|20.55|18|19.23|18400|19.23
1289917800|2010-11-16 14:30:00|19.35|19.35|18.54|18.54|6600|18.54
1290004200|2010-11-17 14:30:00|18.54|19.44|18.54|19.29|7700|19.29
1290090600|2010-11-18 14:30:00|19.44|19.98|19.44|19.95|7900|19.95
1290177000|2010-11-19 14:30:00|20.04|20.04|19.5|19.95|22100|19.95
1290436200|2010-11-22 14:30:00|19.77|20.13|19.62|20.13|16700|20.13
1290522600|2010-11-23 14:30:00|19.35|19.89|19.08|19.32|4600|19.32
1290609000|2010-11-24 14:30:00|19.29|19.41|18.81|19.35|4900|19.35
1290781800|2010-11-26 14:30:00|21|21|19.02|20.85|14300|20.85
1291041000|2010-11-29 14:30:00|20.85|20.85|19.68|19.95|5700|19.95
1291127400|2010-11-30 14:30:00|19.5|19.5|18.48|19.2|18200|19.2
1291213800|2010-12-01 14:30:00|19.59|19.71|19.08|19.62|8600|19.62
1291300200|2010-12-02 14:30:00|19.89|20.55|19.68|19.86|14500|19.86
1291386600|2010-12-03 14:30:00|19.92|20.61|19.5|19.68|20400|19.68
1291645800|2010-12-06 14:30:00|19.77|19.77|19.05|19.26|8900|19.26
1291732200|2010-12-07 14:30:00|19.26|19.95|19.23|19.44|6000|19.44
1291818600|2010-12-08 14:30:00|19.5|19.65|19.32|19.44|12100|19.44
1291905000|2010-12-09 14:30:00|19.44|19.59|19.14|19.23|4200|19.23
1291991400|2010-12-10 14:30:00|19.2|19.56|18.21|18.21|10800|18.21
1292250600|2010-12-13 14:30:00|18.15|18.51|18.06|18.24|7000|18.24
1292337000|2010-12-14 14:30:00|18.3|18.3|18.03|18.06|6000|18.06
1292423400|2010-12-15 14:30:00|18.15|19.71|17.82|18.48|46500|18.48
1292509800|2010-12-16 14:30:00|19.17|19.17|18.6|18.63|15300|18.63
1292596200|2010-12-17 14:30:00|18.9|20.25|18.78|18.84|19000|18.84
1292855400|2010-12-20 14:30:00|19.71|19.71|18.9|19.05|19700|19.05
1292941800|2010-12-21 14:30:00|19.11|19.47|18.48|19.29|38700|19.29
1293028200|2010-12-22 14:30:00|19.32|19.38|18.75|19.38|21700|19.38
1293114600|2010-12-23 14:30:00|19.65|19.89|19.38|19.53|16200|19.53
1293460200|2010-12-27 14:30:00|20.4|20.64|19.86|20.49|28700|20.49
1293546600|2010-12-28 14:30:00|20.64|20.94|20.49|20.49|34700|20.49
1293633000|2010-12-29 14:30:00|20.76|20.85|20.55|20.55|26700|20.55
1293719400|2010-12-30 14:30:00|20.97|20.97|20.43|20.43|25500|20.43
1293805800|2010-12-31 14:30:00|20.43|20.97|20.37|20.88|13000|20.88
1294065000|2011-01-03 14:30:00|21|21|20.55|20.79|26200|20.79
1294151400|2011-01-04 14:30:00|20.94|20.94|19.89|20.25|9100|20.25
1294237800|2011-01-05 14:30:00|20.31|20.94|20.22|20.34|16900|20.34
1294324200|2011-01-06 14:30:00|20.46|21.15|20.46|20.94|40500|20.94
1294410600|2011-01-07 14:30:00|21|24.45|20.94|24.33|203300|24.33
1294669800|2011-01-10 14:30:00|25.02|25.02|23.43|24.12|51900|24.12
1294756200|2011-01-11 14:30:00|24.54|24.54|23.4|24|19200|24
1294842600|2011-01-12 14:30:00|24.03|24.6|23.58|24.39|32300|24.39
1294929000|2011-01-13 14:30:00|24.45|25.32|24.45|25.14|63400|25.14
1295015400|2011-01-14 14:30:00|25.02|25.47|23.58|23.85|41100|23.85
1295361000|2011-01-18 14:30:00|24.12|24.21|22.86|23.49|30400|23.49
1295447400|2011-01-19 14:30:00|23.76|23.88|23.25|23.76|14200|23.76
1295533800|2011-01-20 14:30:00|23.79|23.79|22.68|22.68|25400|22.68
1295620200|2011-01-21 14:30:00|22.44|22.65|21.9|21.99|18700|21.99
1295879400|2011-01-24 14:30:00|22.5|22.86|21.99|22.44|16800|22.44
1295965800|2011-01-25 14:30:00|22.83|23.49|22.5|22.53|8900|22.53
1296052200|2011-01-26 14:30:00|22.41|22.98|22.14|22.44|18000|22.44
1296138600|2011-01-27 14:30:00|22.62|23.88|22.47|23.73|8000|23.73
1296225000|2011-01-28 14:30:00|24|24|23.19|23.43|12100|23.43
1296484200|2011-01-31 14:30:00|23.1|23.43|22.5|22.56|11100|22.56
1296570600|2011-02-01 14:30:00|22.05|22.32|21.15|21.15|30900|21.15
1296657000|2011-02-02 14:30:00|21|21.48|20.97|21.48|28500|21.48
1296743400|2011-02-03 14:30:00|21.15|22.5|21|22.17|17300|22.17
1296829800|2011-02-04 14:30:00|21.84|22.32|21.24|22.08|13100|22.08
1297089000|2011-02-07 14:30:00|22.26|22.98|21.84|22.32|15000|22.32
1297175400|2011-02-08 14:30:00|22.5|22.68|22.08|22.68|6100|22.68
1297261800|2011-02-09 14:30:00|22.74|23.88|22.29|23.82|21900|23.82
1297348200|2011-02-10 14:30:00|23.7|24.3|23.61|24|36800|24
1297434600|2011-02-11 14:30:00|24.27|24.27|23.19|23.58|20300|23.58
1297693800|2011-02-14 14:30:00|23.28|24.6|22.95|24.12|29200|24.12
1297780200|2011-02-15 14:30:00|24.03|24.48|23.55|23.97|17900|23.97
1297866600|2011-02-16 14:30:00|24.15|24.54|23.82|24.51|13100|24.51
1297953000|2011-02-17 14:30:00|24.33|24.6|23.58|23.64|18300|23.64
1298039400|2011-02-18 14:30:00|23.43|23.76|23.16|23.52|17400|23.52
1298385000|2011-02-22 14:30:00|24|24|21.63|22.14|24500|22.14
1298471400|2011-02-23 14:30:00|22.26|22.68|21.66|22.02|10600|22.02
1298557800|2011-02-24 14:30:00|21.99|23.13|21.99|22.41|12900|22.41
1298644200|2011-02-25 14:30:00|22.41|22.62|22.11|22.35|7100|22.35
1298903400|2011-02-28 14:30:00|22.59|22.59|22.05|22.29|11600|22.29
1298989800|2011-03-01 14:30:00|22.35|22.56|21.63|22.02|27800|22.02
1299076200|2011-03-02 14:30:00|22.23|22.41|20.82|21.15|30400|21.15
1299162600|2011-03-03 14:30:00|21.33|21.9|21.18|21.66|39500|21.66
1299249000|2011-03-04 14:30:00|21.78|22.23|21.78|22.11|11300|22.11
1299508200|2011-03-07 14:30:00|22.2|22.2|21.6|21.6|6100|21.6
1299594600|2011-03-08 14:30:00|21.48|21.87|19.95|20.13|33300|20.13
1299681000|2011-03-09 14:30:00|18.93|20.16|18.93|20.1|37200|20.1
1299767400|2011-03-10 14:30:00|19.74|19.83|19.35|19.59|25500|19.59
1299853800|2011-03-11 14:30:00|20.22|20.22|19.2|19.8|18300|19.8
1300109400|2011-03-14 13:30:00|19.77|20.4|19.47|20.04|14000|20.04
1300195800|2011-03-15 13:30:00|19.2|19.59|18.96|18.96|53400|18.96
1300282200|2011-03-16 13:30:00|18.99|19.14|18.3|18.3|66700|18.3
1300368600|2011-03-17 13:30:00|18.6|19.26|18.09|18.18|28500|18.18
1300455000|2011-03-18 13:30:00|18.36|18.57|18.09|18.36|12400|18.36
1300714200|2011-03-21 13:30:00|19.98|19.98|18.6|19.47|10200|19.47
1300800600|2011-03-22 13:30:00|19.86|19.86|18.99|19.2|11100|19.2
1300887000|2011-03-23 13:30:00|19.35|19.41|18.45|18.6|14400|18.6
1300973400|2011-03-24 13:30:00|18.9|18.99|18.75|18.84|5300|18.84
1301059800|2011-03-25 13:30:00|19.05|19.35|19.05|19.14|8500|19.14
1301319000|2011-03-28 13:30:00|19.41|20.79|19.38|20.07|21200|20.07
1301405400|2011-03-29 13:30:00|20.4|20.61|20.01|20.34|15700|20.34
1301491800|2011-03-30 13:30:00|20.4|20.85|20.37|20.79|20800|20.79
1301578200|2011-03-31 13:30:00|20.91|20.91|19.59|19.65|10400|19.65
1301664600|2011-04-01 13:30:00|19.8|20.46|19.8|20.43|6700|20.43
1301923800|2011-04-04 13:30:00|20.58|20.58|19.5|19.86|8300|19.86
1302010200|2011-04-05 13:30:00|19.92|20.4|19.8|20.34|6300|20.34
1302096600|2011-04-06 13:30:00|20.37|20.88|20.37|20.67|8600|20.67
1302183000|2011-04-07 13:30:00|20.79|20.94|20.55|20.76|18000|20.76
1302269400|2011-04-08 13:30:00|20.1|21.24|20.1|20.85|40100|20.85
1302528600|2011-04-11 13:30:00|20.94|21.45|20.22|20.52|15100|20.52
1302615000|2011-04-12 13:30:00|20.34|20.67|19.59|19.62|10800|19.62
1302701400|2011-04-13 13:30:00|19.8|20.1|19.53|19.53|16300|19.53
1302787800|2011-04-14 13:30:00|19.38|19.59|18.93|19.5|14500|19.5
1302874200|2011-04-15 13:30:00|19.59|19.95|19.29|19.89|7300|19.89
1303133400|2011-04-18 13:30:00|19.68|19.68|18.3|19.2|14300|19.2
1303219800|2011-04-19 13:30:00|19.08|19.92|18.72|19.14|29100|19.14
1303306200|2011-04-20 13:30:00|19.29|19.29|18.45|18.6|24700|18.6
1303392600|2011-04-21 13:30:00|18.63|18.93|18.33|18.63|14600|18.63
1303738200|2011-04-25 13:30:00|18.54|19.2|18.33|18.75|11500|18.75
1303824600|2011-04-26 13:30:00|18.87|19.5|18.63|19.47|12500|19.47
1303911000|2011-04-27 13:30:00|19.56|22.47|19.56|22.47|28900|22.47
1303997400|2011-04-28 13:30:00|22.32|23.1|21.54|22.2|99400|22.2
1304083800|2011-04-29 13:30:00|22.29|22.29|21.3|21.72|13000|21.72
1304343000|2011-05-02 13:30:00|21.66|21.9|21.24|21.27|5500|21.27
1304429400|2011-05-03 13:30:00|21.18|21.36|19.8|20.01|15500|20.01
1304515800|2011-05-04 13:30:00|19.98|19.98|18.42|19.38|19600|19.38
1304602200|2011-05-05 13:30:00|19.5|20.16|19.5|19.92|24100|19.92
1304688600|2011-05-06 13:30:00|20.04|20.1|19.5|19.53|15300|19.53
1304947800|2011-05-09 13:30:00|19.59|19.8|19.5|19.59|5400|19.59
1305034200|2011-05-10 13:30:00|19.53|19.59|19.5|19.56|16200|19.56
1305120600|2011-05-11 13:30:00|19.62|19.74|19.35|19.35|21600|19.35
1305207000|2011-05-12 13:30:00|19.38|19.44|19.2|19.35|4400|19.35
1305293400|2011-05-13 13:30:00|19.41|19.41|18.63|18.66|12900|18.66
1305552600|2011-05-16 13:30:00|18.66|18.84|18.36|18.36|16300|18.36
1305639000|2011-05-17 13:30:00|18.36|18.48|18.06|18.09|5000|18.09
1305725400|2011-05-18 13:30:00|18.03|18.48|18.03|18.3|7500|18.3
1305811800|2011-05-19 13:30:00|18.39|19.02|18.3|18.66|7700|18.66
1305898200|2011-05-20 13:30:00|18.57|19.05|18.3|18.36|5300|18.36
1306157400|2011-05-23 13:30:00|18.09|18.3|18|18.09|3900|18.09
1306243800|2011-05-24 13:30:00|18.18|18.63|18.03|18.51|6300|18.51
1306330200|2011-05-25 13:30:00|18.72|18.9|18.45|18.57|6600|18.57
1306416600|2011-05-26 13:30:00|18.63|19.11|18.63|18.84|5400|18.84
1306503000|2011-05-27 13:30:00|19.38|19.47|18.96|19.11|5800|19.11
1306848600|2011-05-31 13:30:00|19.47|19.47|18.87|18.87|10000|18.87
1306935000|2011-06-01 13:30:00|18.81|18.81|18.6|18.6|6400|18.6
1307021400|2011-06-02 13:30:00|18.6|18.87|18.6|18.78|9000|18.78
1307107800|2011-06-03 13:30:00|18.66|18.78|18.6|18.6|3400|18.6
1307367000|2011-06-06 13:30:00|18.6|19.17|18.51|18.51|7500|18.51
1307453400|2011-06-07 13:30:00|18.51|18.51|18|18.06|7600|18.06
1307539800|2011-06-08 13:30:00|18|18|16.65|17.01|12000|17.01
1307626200|2011-06-09 13:30:00|16.98|16.98|15.9|15.99|9100|15.99
1307712600|2011-06-10 13:30:00|15.99|16.05|14.58|14.73|23900|14.73
1307971800|2011-06-13 13:30:00|15.87|19.44|15.15|15.39|106600|15.39
1308058200|2011-06-14 13:30:00|15.57|16.62|14.97|16.14|27800|16.14
1308144600|2011-06-15 13:30:00|15.96|16.14|15.39|15.6|10200|15.6
1308231000|2011-06-16 13:30:00|15.57|15.6|14.55|14.97|6400|14.97
1308317400|2011-06-17 13:30:00|15.03|15.72|15.03|15.39|7600|15.39
1308576600|2011-06-20 13:30:00|15.48|15.9|15.36|15.6|11200|15.6
1308663000|2011-06-21 13:30:00|15.69|15.93|15.42|15.75|3200|15.75
1308749400|2011-06-22 13:30:00|15.99|16.02|15.75|15.81|3100|15.81
1308835800|2011-06-23 13:30:00|15.78|16.23|15.78|15.93|2500|15.93
1308922200|2011-06-24 13:30:00|15.93|16.05|15.36|15.42|8100|15.42
1309181400|2011-06-27 13:30:00|15.42|17.1|15.42|15.6|11900|15.6
1309267800|2011-06-28 13:30:00|15.78|15.81|15.3|15.75|7100|15.75
1309354200|2011-06-29 13:30:00|15.33|16.89|15.3|16.14|15800|16.14
1309440600|2011-06-30 13:30:00|16.41|17.55|16.35|16.65|5000|16.65
1309527000|2011-07-01 13:30:00|16.59|16.83|16.2|16.53|2200|16.53
1309872600|2011-07-05 13:30:00|16.53|17.55|16.53|17.43|4000|17.43
1309959000|2011-07-06 13:30:00|16.35|17.67|16.35|17.07|3500|17.07
1310045400|2011-07-07 13:30:00|17.16|17.64|17.13|17.61|2500|17.61
1310131800|2011-07-08 13:30:00|17.01|18.27|16.8|17.85|12300|17.85
1310391000|2011-07-11 13:30:00|17.94|18.54|17.55|17.67|6200|17.67
1310477400|2011-07-12 13:30:00|17.73|18.21|17.55|17.94|4500|17.94
1310563800|2011-07-13 13:30:00|18.12|18.21|18.06|18.06|1000|18.06
1310650200|2011-07-14 13:30:00|18.27|18.9|18.27|18.6|7600|18.6
1310736600|2011-07-15 13:30:00|18.6|18.75|18|18.6|11700|18.6
1310995800|2011-07-18 13:30:00|18.54|18.81|18.51|18.66|8300|18.66
1311082200|2011-07-19 13:30:00|18.63|18.75|18.6|18.75|7000|18.75
1311168600|2011-07-20 13:30:00|18.75|18.81|18.6|18.66|4700|18.66
1311255000|2011-07-21 13:30:00|18.63|18.66|17.73|17.91|13700|17.91
1311341400|2011-07-22 13:30:00|17.97|18.15|17.4|17.73|5200|17.73
1311600600|2011-07-25 13:30:00|17.64|17.79|16.71|17.55|18900|17.55
1311687000|2011-07-26 13:30:00|17.58|17.58|17.16|17.4|2500|17.4
1311773400|2011-07-27 13:30:00|17.37|17.37|17.07|17.07|6100|17.07
1311859800|2011-07-28 13:30:00|17.1|17.1|16.8|16.95|2600|16.95
1311946200|2011-07-29 13:30:00|16.98|17.07|16.65|16.8|6200|16.8
1312205400|2011-08-01 13:30:00|16.95|17.85|16.5|16.65|14700|16.65
1312291800|2011-08-02 13:30:00|16.53|17.64|16.5|16.68|7900|16.68
1312378200|2011-08-03 13:30:00|16.71|17.25|15.96|16.2|16500|16.2
1312464600|2011-08-04 13:30:00|15.93|15.93|15.33|15.75|15800|15.75
1312551000|2011-08-05 13:30:00|16.17|16.17|14.4|15.15|24300|15.15
1312810200|2011-08-08 13:30:00|14.46|14.79|13.8|13.95|27200|13.95
1312896600|2011-08-09 13:30:00|14.55|14.97|14.13|14.37|16600|14.37
1312983000|2011-08-10 13:30:00|14.37|15.96|13.8|14.25|22100|14.25
1313069400|2011-08-11 13:30:00|14.91|16.77|14.52|15.75|11000|15.75
1313155800|2011-08-12 13:30:00|16.53|16.83|14.94|16.23|14100|16.23
1313415000|2011-08-15 13:30:00|15.9|17.19|15.51|16.92|8600|16.92
1313501400|2011-08-16 13:30:00|17.22|17.64|15.6|15.66|34400|15.66
1313587800|2011-08-17 13:30:00|17.7|17.7|16.35|16.5|12500|16.5
1313674200|2011-08-18 13:30:00|16.2|17.01|16.2|16.23|16500|16.23
1313760600|2011-08-19 13:30:00|16.11|16.35|15.03|15.42|21700|15.42
1314019800|2011-08-22 13:30:00|15.63|16.14|15|15.18|15600|15.18
1314106200|2011-08-23 13:30:00|15.3|15.39|14.73|15.09|13200|15.09
1314192600|2011-08-24 13:30:00|15.03|15.09|14.82|14.85|7800|14.85
1314279000|2011-08-25 13:30:00|14.88|14.88|14.4|14.4|16100|14.4
1314365400|2011-08-26 13:30:00|14.4|14.55|14.4|14.46|12500|14.46
1314624600|2011-08-29 13:30:00|14.58|15.12|14.4|14.88|19300|14.88
1314711000|2011-08-30 13:30:00|14.55|14.79|14.43|14.43|22600|14.43
1314797400|2011-08-31 13:30:00|14.46|14.67|14.1|14.34|35600|14.34
1314883800|2011-09-01 13:30:00|14.37|14.55|14.16|14.16|7900|14.16
1314970200|2011-09-02 13:30:00|13.95|14.64|13.95|14.34|8500|14.34
1315315800|2011-09-06 13:30:00|13.95|14.28|13.95|14.1|6900|14.1
1315402200|2011-09-07 13:30:00|14.25|14.31|14.1|14.16|5600|14.16
1315488600|2011-09-08 13:30:00|14.25|14.31|13.98|13.98|12000|13.98
1315575000|2011-09-09 13:30:00|13.98|14.04|13.83|13.95|12200|13.95
1315834200|2011-09-12 13:30:00|13.89|13.89|13.59|13.77|18500|13.77
1315920600|2011-09-13 13:30:00|13.68|14.07|13.5|13.5|19900|13.5
1316007000|2011-09-14 13:30:00|13.53|13.56|13.23|13.23|17400|13.23
1316093400|2011-09-15 13:30:00|13.11|13.5|12.93|13.35|11500|13.35
1316179800|2011-09-16 13:30:00|13.35|13.35|13.23|13.29|13300|13.29
1316439000|2011-09-19 13:30:00|13.14|13.26|12.99|13.05|12700|13.05
1316525400|2011-09-20 13:30:00|13.11|13.2|12.93|13.02|11700|13.02
1316611800|2011-09-21 13:30:00|13.11|13.2|12.99|13.11|15400|13.11
1316698200|2011-09-22 13:30:00|12.93|13.2|12.45|12.45|36300|12.45
1316784600|2011-09-23 13:30:00|12.48|13.17|12.45|12.69|13100|12.69
1317043800|2011-09-26 13:30:00|12.66|12.69|12.3|12.45|15300|12.45
1317130200|2011-09-27 13:30:00|12.45|12.45|12.12|12.24|17800|12.24
1317216600|2011-09-28 13:30:00|12.18|12.45|12|12.06|12400|12.06
1317303000|2011-09-29 13:30:00|12|12|11.4|11.79|27100|11.79
1317389400|2011-09-30 13:30:00|11.58|11.58|10.44|10.89|27500|10.89
1317648600|2011-10-03 13:30:00|10.65|10.77|9|9.39|31900|9.39
1317735000|2011-10-04 13:30:00|9.36|10.05|9.15|9.63|44800|9.63
1317821400|2011-10-05 13:30:00|9.63|10.14|8.7|8.88|62400|8.88
1317907800|2011-10-06 13:30:00|8.85|10.11|8.85|9.93|43200|9.93
1317994200|2011-10-07 13:30:00|10.5|10.92|9.72|10.53|50400|10.53
1318253400|2011-10-10 13:30:00|10.56|10.62|10.08|10.29|17800|10.29
1318339800|2011-10-11 13:30:00|10.47|11.7|10.26|11.49|20300|11.49
1318426200|2011-10-12 13:30:00|11.37|12.15|11.31|11.91|18900|11.91
1318512600|2011-10-13 13:30:00|12.06|12.3|11.76|11.97|15200|11.97
1318599000|2011-10-14 13:30:00|12.12|12.57|11.82|12.21|14700|12.21
1318858200|2011-10-17 13:30:00|12.12|12.21|11.88|12|12800|12
1318944600|2011-10-18 13:30:00|11.91|12.99|11.91|12.6|17600|12.6
1319031000|2011-10-19 13:30:00|12.72|13.05|12.48|12.72|15500|12.72
1319117400|2011-10-20 13:30:00|12.75|13.26|12.69|13.17|14000|13.17
1319203800|2011-10-21 13:30:00|13.23|14.07|13.2|13.77|16200|13.77
1319463000|2011-10-24 13:30:00|14.1|15.09|13.83|14.79|18800|14.79
1319549400|2011-10-25 13:30:00|15.06|15.84|13.95|15.54|21700|15.54
1319635800|2011-10-26 13:30:00|15.75|16.47|15.06|15.93|19500|15.93
1319722200|2011-10-27 13:30:00|15.93|16.62|15.63|16.11|16400|16.11
1319808600|2011-10-28 13:30:00|15.96|16.65|14.79|16.14|22100|16.14
1320067800|2011-10-31 13:30:00|14.79|17.07|14.64|16.32|17300|16.32
1320154200|2011-11-01 13:30:00|15.81|15.81|15.24|15.36|6100|15.36
1320240600|2011-11-02 13:30:00|15.3|15.54|15.3|15.33|2100|15.33
1320327000|2011-11-03 13:30:00|15.6|15.6|15|15.48|2200|15.48
1320413400|2011-11-04 13:30:00|15.42|15.72|15.33|15.54|8900|15.54
1320676200|2011-11-07 14:30:00|15.63|15.69|15.3|15.3|8400|15.3
1320762600|2011-11-08 14:30:00|15.3|15.63|15|15.24|4200|15.24
1320849000|2011-11-09 14:30:00|15|15.3|13.89|14.31|11800|14.31
1320935400|2011-11-10 14:30:00|14.1|15.24|13.98|14.28|9800|14.28
1321021800|2011-11-11 14:30:00|14.1|14.55|14.1|14.22|11000|14.22
1321281000|2011-11-14 14:30:00|14.1|14.13|13.23|13.77|9500|13.77
1321367400|2011-11-15 14:30:00|13.65|13.89|13.5|13.86|2900|13.86
1321453800|2011-11-16 14:30:00|13.65|14.25|13.29|14.01|8500|14.01
1321540200|2011-11-17 14:30:00|14.07|14.07|13.59|13.74|1900|13.74
1321626600|2011-11-18 14:30:00|13.65|13.92|13.05|13.8|10800|13.8
1321885800|2011-11-21 14:30:00|13.62|13.65|12.6|12.72|10500|12.72
1321972200|2011-11-22 14:30:00|12.87|14.37|12.51|14.19|13500|14.19
1322058600|2011-11-23 14:30:00|14.01|14.04|13.29|13.29|7900|13.29
1322231400|2011-11-25 14:30:00|13.35|13.74|13.08|13.41|3200|13.41
1322490600|2011-11-28 14:30:00|13.98|15.75|13.95|15.21|25600|15.21
1322577000|2011-11-29 14:30:00|15.42|16.5|15.39|16.5|8900|16.5
1322663400|2011-11-30 14:30:00|16.5|18.72|16.5|17.58|33600|17.58
1322749800|2011-12-01 14:30:00|17.7|18.51|17.64|18.18|11300|18.18
1322836200|2011-12-02 14:30:00|18.18|23.55|17.76|21.15|132800|21.15
1323095400|2011-12-05 14:30:00|21|22.59|21|21.93|45100|21.93
1323181800|2011-12-06 14:30:00|21.87|21.9|20.28|20.28|33600|20.28
1323268200|2011-12-07 14:30:00|21|21|20.4|20.7|24100|20.7
1323354600|2011-12-08 14:30:00|20.37|21.66|20.37|21.21|16500|21.21
1323441000|2011-12-09 14:30:00|21|21.57|21|21.06|3000|21.06
1323700200|2011-12-12 14:30:00|21|21.27|20.55|21.27|9000|21.27
1323786600|2011-12-13 14:30:00|21.21|21.27|20.76|20.76|6300|20.76
1323873000|2011-12-14 14:30:00|20.82|22.95|20.7|22.02|49300|22.02
1323959400|2011-12-15 14:30:00|22.05|23.07|22.02|22.83|27300|22.83
1324045800|2011-12-16 14:30:00|23.25|24.15|22.29|24.12|27500|24.12
1324305000|2011-12-19 14:30:00|24.15|24.6|23.16|24.15|28600|24.15
1324391400|2011-12-20 14:30:00|24.36|24.84|23.88|24.3|13400|24.3
1324477800|2011-12-21 14:30:00|23.73|24.24|22.05|23.4|20400|23.4
1324564200|2011-12-22 14:30:00|22.17|22.89|19.95|20.4|45300|20.4
1324650600|2011-12-23 14:30:00|20.43|20.79|19.86|20.37|10800|20.37
1324996200|2011-12-27 14:30:00|20.64|20.76|20.01|20.25|8900|20.25
1325082600|2011-12-28 14:30:00|19.98|20.28|19.89|20.07|3500|20.07
1325169000|2011-12-29 14:30:00|19.98|21.96|19.71|21.24|23900|21.24
1325255400|2011-12-30 14:30:00|20.91|21.45|20.46|21.36|15600|21.36
1325601000|2012-01-03 14:30:00|21.9|22.62|21.54|22.2|16200|22.2
1325687400|2012-01-04 14:30:00|21.39|22.2|20.79|21.06|30800|21.06
1325773800|2012-01-05 14:30:00|21.09|21.78|21|21.15|15700|21.15
1325860200|2012-01-06 14:30:00|20.97|21.54|20.46|21.21|9300|21.21
1326119400|2012-01-09 14:30:00|21.48|21.48|20.4|20.46|15100|20.46
1326205800|2012-01-10 14:30:00|20.67|20.76|20.4|20.46|8000|20.46
1326292200|2012-01-11 14:30:00|20.37|20.58|20.22|20.34|6100|20.34
1326378600|2012-01-12 14:30:00|20.55|20.55|20.25|20.49|5400|20.49
1326465000|2012-01-13 14:30:00|20.4|20.4|20.07|20.25|5900|20.25
1326810600|2012-01-17 14:30:00|20.55|20.94|20.19|20.4|7200|20.4
1326897000|2012-01-18 14:30:00|20.31|20.55|20.19|20.4|3500|20.4
1326983400|2012-01-19 14:30:00|20.64|20.97|20.55|20.67|4600|20.67
1327069800|2012-01-20 14:30:00|20.82|20.82|20.49|20.67|5800|20.67
1327329000|2012-01-23 14:30:00|20.46|20.52|20.16|20.25|3100|20.25
1327415400|2012-01-24 14:30:00|20.37|20.64|20.37|20.49|2800|20.49
1327501800|2012-01-25 14:30:00|20.25|20.82|20.16|20.76|5300|20.76
1327588200|2012-01-26 14:30:00|20.85|20.85|20.25|20.52|2900|20.52
1327674600|2012-01-27 14:30:00|20.34|20.67|20.25|20.25|5400|20.25
1327933800|2012-01-30 14:30:00|20.34|20.76|20.31|20.7|4400|20.7
1328020200|2012-01-31 14:30:00|20.7|20.85|20.4|20.61|2400|20.61
1328106600|2012-02-01 14:30:00|20.67|20.7|20.4|20.49|5200|20.49
1328193000|2012-02-02 14:30:00|20.55|21.93|20.55|21.57|15500|21.57
1328279400|2012-02-03 14:30:00|21.93|23.37|21.75|23.13|11300|23.13
1328538600|2012-02-06 14:30:00|23.1|23.61|22.68|22.77|6100|22.77
1328625000|2012-02-07 14:30:00|22.71|22.95|21.93|21.96|3500|21.96
1328711400|2012-02-08 14:30:00|22.35|22.56|21.78|21.84|6000|21.84
1328797800|2012-02-09 14:30:00|22.17|22.2|22.02|22.14|1100|22.14
1328884200|2012-02-10 14:30:00|21.84|22.32|21.84|22.32|4000|22.32
1329143400|2012-02-13 14:30:00|22.44|23.37|22.44|23.25|9900|23.25
1329229800|2012-02-14 14:30:00|23.04|23.79|23.04|23.79|5100|23.79
1329316200|2012-02-15 14:30:00|23.88|23.94|23.16|23.34|6600|23.34
1329402600|2012-02-16 14:30:00|23.22|23.79|23.13|23.28|3700|23.28
1329489000|2012-02-17 14:30:00|23.4|23.4|22.53|22.8|4300|22.8
1329834600|2012-02-21 14:30:00|23.07|23.19|22.8|23.01|2000|23.01
1329921000|2012-02-22 14:30:00|22.98|23.19|22.59|23.19|5600|23.19
1330007400|2012-02-23 14:30:00|22.8|23.25|22.74|22.86|3200|22.86
1330093800|2012-02-24 14:30:00|23.04|23.19|22.2|22.38|7500|22.38
1330353000|2012-02-27 14:30:00|21.93|22.11|20.97|21.9|12300|21.9
1330439400|2012-02-28 14:30:00|22.38|22.38|21.21|22.17|1900|22.17
1330525800|2012-02-29 14:30:00|22.08|22.08|21.03|21.03|8900|21.03
1330612200|2012-03-01 14:30:00|21.12|21.12|20.43|20.82|11600|20.82
1330698600|2012-03-02 14:30:00|21.3|21.36|20.79|21.21|2900|21.21
1330957800|2012-03-05 14:30:00|20.55|21.21|20.55|20.91|7100|20.91
1331044200|2012-03-06 14:30:00|21.12|21.24|20.7|20.91|4600|20.91
1331130600|2012-03-07 14:30:00|20.91|21|20.52|20.73|8200|20.73
1331217000|2012-03-08 14:30:00|20.79|21.15|20.73|20.73|4900|20.73
1331303400|2012-03-09 14:30:00|20.61|21.45|20.55|21.18|3900|21.18
1331559000|2012-03-12 13:30:00|21.03|21.75|20.58|21.45|4800|21.45
1331645400|2012-03-13 13:30:00|21.15|22.02|21.15|21.78|3700|21.78
1331731800|2012-03-14 13:30:00|21.87|22.23|21.45|21.66|4800|21.66
1331818200|2012-03-15 13:30:00|21.54|21.63|20.85|20.85|7700|20.85
1331904600|2012-03-16 13:30:00|20.67|22.77|20.55|21.81|15400|21.81
1332163800|2012-03-19 13:30:00|22.05|23.07|21.06|22.8|17900|22.8
1332250200|2012-03-20 13:30:00|22.62|22.62|21.21|21.42|14000|21.42
1332336600|2012-03-21 13:30:00|21.63|22.74|21.48|22.14|7700|22.14
1332423000|2012-03-22 13:30:00|21.96|21.96|21|21.03|8400|21.03
1332509400|2012-03-23 13:30:00|21.18|21.18|19.98|19.98|24200|19.98
1332768600|2012-03-26 13:30:00|19.68|19.98|18.9|19.41|13200|19.41
1332855000|2012-03-27 13:30:00|19.26|19.41|18.9|19.29|13700|19.29
1332941400|2012-03-28 13:30:00|19.29|19.71|18.3|18.51|8200|18.51
1333027800|2012-03-29 13:30:00|18.84|18.84|16.05|16.05|24100|16.05
1333114200|2012-03-30 13:30:00|17.31|17.4|16.62|17.31|22800|17.31
1333373400|2012-04-02 13:30:00|17.4|17.4|16.53|16.95|9500|16.95
1333459800|2012-04-03 13:30:00|17.31|17.37|16.8|17.16|6300|17.16
1333546200|2012-04-04 13:30:00|17.46|17.46|16.86|17.22|5700|17.22
1333632600|2012-04-05 13:30:00|17.4|17.4|17.25|17.37|9300|17.37
1333978200|2012-04-09 13:30:00|17.37|17.4|16.65|17.07|10500|17.07
1334064600|2012-04-10 13:30:00|17.19|18|17.16|17.58|13200|17.58
1334151000|2012-04-11 13:30:00|17.7|18.48|17.7|18.33|7500|18.33
1334237400|2012-04-12 13:30:00|18.54|19.8|18.48|19.71|7500|19.71
1334323800|2012-04-13 13:30:00|19.65|20.34|18.33|20.1|6400|20.1
1334583000|2012-04-16 13:30:00|20.46|20.46|19.26|19.8|6700|19.8
1334669400|2012-04-17 13:30:00|19.77|20.07|19.2|20.07|3400|20.07
1334755800|2012-04-18 13:30:00|19.59|19.74|19.02|19.23|7000|19.23
1334842200|2012-04-19 13:30:00|19.83|20.28|19.68|19.77|5200|19.77
1334928600|2012-04-20 13:30:00|19.47|19.89|19.14|19.41|1400|19.41
1335187800|2012-04-23 13:30:00|19.26|20.25|18.96|20.25|6200|20.25
1335274200|2012-04-24 13:30:00|19.98|20.1|19.2|19.38|8600|19.38
1335360600|2012-04-25 13:30:00|19.41|19.65|18.54|19.56|9400|19.56
1335447000|2012-04-26 13:30:00|19.41|19.41|18.36|18.48|7600|18.48
1335533400|2012-04-27 13:30:00|18.12|18.84|18.03|18.42|4600|18.42
1335792600|2012-04-30 13:30:00|18.42|19.08|17.34|17.34|10200|17.34
1335879000|2012-05-01 13:30:00|17.13|17.82|17.13|17.82|2300|17.82
1335965400|2012-05-02 13:30:00|17.82|17.82|17.7|17.73|800|17.73
1336051800|2012-05-03 13:30:00|17.46|18.6|17.07|17.88|6700|17.88
1336138200|2012-05-04 13:30:00|17.7|18|17.7|17.76|1100|17.76
1336397400|2012-05-07 13:30:00|17.7|17.7|16.8|16.89|2600|16.89
1336483800|2012-05-08 13:30:00|16.8|17.37|16.8|17.19|1500|17.19
1336570200|2012-05-09 13:30:00|17.28|17.28|16.83|17.1|1900|17.1
1336656600|2012-05-10 13:30:00|17.28|17.4|16.95|17.4|1200|17.4
1336743000|2012-05-11 13:30:00|17.01|17.37|17.01|17.34|2800|17.34
1337002200|2012-05-14 13:30:00|17.37|17.4|16.56|16.65|4000|16.65
1337088600|2012-05-15 13:30:00|16.59|16.77|16.29|16.32|4600|16.32
1337175000|2012-05-16 13:30:00|16.44|17.07|16.44|16.74|2800|16.74
1337261400|2012-05-17 13:30:00|16.62|16.95|16.26|16.26|3500|16.26
1337347800|2012-05-18 13:30:00|16.26|16.26|14.1|14.4|22600|14.4
1337607000|2012-05-21 13:30:00|14.4|15.09|13.41|13.68|15900|13.68
1337693400|2012-05-22 13:30:00|13.56|14.4|12.45|12.57|16400|12.57
1337779800|2012-05-23 13:30:00|12.48|12.6|12.3|12.57|12300|12.57
1337866200|2012-05-24 13:30:00|12.36|12.99|12.3|12.99|6600|12.99
1337952600|2012-05-25 13:30:00|13.23|13.5|13.14|13.5|6800|13.5
1338298200|2012-05-29 13:30:00|13.62|13.98|13.53|13.62|4800|13.62
1338384600|2012-05-30 13:30:00|13.23|14.88|13.2|14.25|6800|14.25
1338471000|2012-05-31 13:30:00|14.88|15.75|14.25|15.39|6600|15.39
1338557400|2012-06-01 13:30:00|15.24|15.96|15.21|15.81|6900|15.81
1338816600|2012-06-04 13:30:00|15.99|17.07|14.79|16.5|5800|16.5
1338903000|2012-06-05 13:30:00|16.41|17.1|15.84|16.68|10200|16.68
1338989400|2012-06-06 13:30:00|16.65|17.64|16.2|17.4|8300|17.4
1339075800|2012-06-07 13:30:00|17.13|17.52|16.5|17.52|5000|17.52
1339162200|2012-06-08 13:30:00|16.62|17.82|16.62|17.79|15600|17.79
1339421400|2012-06-11 13:30:00|17.7|18.39|17.4|18.09|12100|18.09
1339507800|2012-06-12 13:30:00|17.52|18.18|17.22|17.67|10800|17.67
1339594200|2012-06-13 13:30:00|17.34|18.15|17.34|17.85|13600|17.85
1339680600|2012-06-14 13:30:00|18|18.9|18|18.51|12400|18.51
1339767000|2012-06-15 13:30:00|18.03|18.09|15.87|15.9|34100|15.9
1340026200|2012-06-18 13:30:00|15.9|17.4|15.9|16.59|10800|16.59
1340112600|2012-06-19 13:30:00|16.26|17.88|16.05|17.55|14300|17.55
1340199000|2012-06-20 13:30:00|16.98|18.75|16.98|18.66|18300|18.66
1340285400|2012-06-21 13:30:00|18.36|18.9|18.03|18.45|5300|18.45
1340371800|2012-06-22 13:30:00|18.54|18.9|18.33|18.81|5700|18.81
1340631000|2012-06-25 13:30:00|18.63|18.72|17.58|17.94|4800|17.94
1340717400|2012-06-26 13:30:00|18.21|18.21|16.71|17.28|15900|17.28
1340803800|2012-06-27 13:30:00|17.28|17.82|17.19|17.7|13200|17.7
1340890200|2012-06-28 13:30:00|17.46|18|17.25|17.37|12500|17.37
1340976600|2012-06-29 13:30:00|17.43|17.82|17.1|17.37|2400|17.37
1341235800|2012-07-02 13:30:00|16.47|17.25|16.11|16.74|4300|16.74
1341322200|2012-07-03 13:30:00|16.2|17.85|16.2|16.95|7100|16.95
1341495000|2012-07-05 13:30:00|16.89|17.94|16.11|17.19|13300|17.19
1341581400|2012-07-06 13:30:00|16.56|17.16|16.5|16.74|1000|16.74
1341840600|2012-07-09 13:30:00|16.47|17.37|16.08|16.56|10500|16.56
1341927000|2012-07-10 13:30:00|16.74|17.04|16.29|16.38|500|16.38
1342013400|2012-07-11 13:30:00|16.32|16.86|16.32|16.47|1500|16.47
1342099800|2012-07-12 13:30:00|16.35|16.41|15.63|15.84|3700|15.84
1342186200|2012-07-13 13:30:00|15.63|16.08|15.24|15.24|5300|15.24
1342445400|2012-07-16 13:30:00|15.39|15.45|15|15.18|1000|15.18
1342531800|2012-07-17 13:30:00|15.39|15.72|14.58|15.06|5800|15.06
1342618200|2012-07-18 13:30:00|14.82|15|14.43|14.58|2800|14.58
1342704600|2012-07-19 13:30:00|14.55|15.15|14.55|15|800|15
1342791000|2012-07-20 13:30:00|14.73|14.91|13.92|14.16|8900|14.16
1343050200|2012-07-23 13:30:00|13.68|14.04|13.62|13.83|6300|13.83
1343136600|2012-07-24 13:30:00|13.8|13.8|13.35|13.56|2800|13.56
1343223000|2012-07-25 13:30:00|13.5|13.62|13.2|13.26|1500|13.26
1343309400|2012-07-26 13:30:00|13.74|13.74|13.14|13.26|4200|13.26
1343395800|2012-07-27 13:30:00|13.47|13.5|13.26|13.32|2700|13.32
1343655000|2012-07-30 13:30:00|13.47|14.07|13.29|13.74|8500|13.74
1343741400|2012-07-31 13:30:00|13.98|13.98|13.29|13.29|200|13.29
1343827800|2012-08-01 13:30:00|13.53|14.07|13.35|14.07|1300|14.07
1343914200|2012-08-02 13:30:00|13.71|13.71|13.32|13.38|600|13.38
1344000600|2012-08-03 13:30:00|13.74|13.83|13.5|13.5|1100|13.5
1344259800|2012-08-06 13:30:00|13.38|14.07|13.26|13.89|6100|13.89
1344346200|2012-08-07 13:30:00|14.19|14.97|14.19|14.31|1400|14.31
1344432600|2012-08-08 13:30:00|14.31|14.37|13.56|14.19|900|14.19
1344519000|2012-08-09 13:30:00|13.47|14.07|13.47|13.71|600|13.71
1344605400|2012-08-10 13:30:00|13.29|14.61|13.2|13.53|2600|13.53
1344864600|2012-08-13 13:30:00|14.07|14.94|13.5|14.13|1400|14.13
1344951000|2012-08-14 13:30:00|14.13|14.13|13.74|13.86|5000|13.86
1345037400|2012-08-15 13:30:00|13.89|14.52|13.65|14.13|5200|14.13
1345123800|2012-08-16 13:30:00|13.98|14.94|13.5|14.07|3000|14.07
1345210200|2012-08-17 13:30:00|13.62|15.06|13.62|14.94|4500|14.94
1345469400|2012-08-20 13:30:00|14.55|15.33|13.8|14.22|3300|14.22
1345555800|2012-08-21 13:30:00|15|15|14.37|14.46|2900|14.46
1345642200|2012-08-22 13:30:00|14.58|14.58|13.8|14.43|1000|14.43
1345728600|2012-08-23 13:30:00|14.43|14.94|14.1|14.16|6000|14.16
1345815000|2012-08-24 13:30:00|14.25|14.7|13.5|14.04|2800|14.04
1346074200|2012-08-27 13:30:00|14.1|14.25|13.8|13.8|1100|13.8
1346160600|2012-08-28 13:30:00|14.34|14.34|13.83|14.13|1200|14.13
1346247000|2012-08-29 13:30:00|14.52|14.58|14.07|14.07|400|14.07
1346333400|2012-08-30 13:30:00|13.89|14.58|13.8|13.8|5600|13.8
1346419800|2012-08-31 13:30:00|14.55|14.61|13.86|14.1|5300|14.1
1346765400|2012-09-04 13:30:00|13.92|14.31|13.83|14.01|3800|14.01
1346851800|2012-09-05 13:30:00|13.89|14.16|13.8|13.8|4900|13.8
1346938200|2012-09-06 13:30:00|13.98|14.25|13.8|13.83|6800|13.83
1347024600|2012-09-07 13:30:00|13.8|14.52|13.8|14.01|4200|14.01
1347283800|2012-09-10 13:30:00|13.95|14.37|13.83|14.22|900|14.22
1347370200|2012-09-11 13:30:00|14.22|14.22|13.95|14.19|3100|14.19
1347456600|2012-09-12 13:30:00|13.83|14.37|13.83|14.19|4400|14.19
1347543000|2012-09-13 13:30:00|13.98|14.85|13.83|14.37|4300|14.37
1347629400|2012-09-14 13:30:00|14.82|14.82|13.98|14.76|2700|14.76
1347888600|2012-09-17 13:30:00|14.58|14.64|14.04|14.4|1100|14.4
1347975000|2012-09-18 13:30:00|14.01|14.4|13.8|14.16|2600|14.16
1348061400|2012-09-19 13:30:00|14.16|14.25|13.89|13.92|2700|13.92
1348147800|2012-09-20 13:30:00|14.04|14.49|13.92|14.01|400|14.01
1348234200|2012-09-21 13:30:00|13.89|14.7|13.89|14.7|3600|14.7
1348493400|2012-09-24 13:30:00|14.22|14.22|13.86|13.92|1000|13.92
1348579800|2012-09-25 13:30:00|13.92|14.1|13.92|13.95|1100|13.95
1348666200|2012-09-26 13:30:00|14.1|14.25|14.1|14.13|2000|14.13
1348752600|2012-09-27 13:30:00|14.16|14.25|14.1|14.1|1000|14.1
1348839000|2012-09-28 13:30:00|14.1|14.4|14.1|14.19|900|14.19
1349098200|2012-10-01 13:30:00|14.22|14.22|13.92|13.92|5100|13.92
1349184600|2012-10-02 13:30:00|13.92|13.95|12.27|13.2|20000|13.2
1349271000|2012-10-03 13:30:00|12.63|12.69|12.6|12.66|600|12.66
1349357400|2012-10-04 13:30:00|12.6|13.02|12.39|12.39|2600|12.39
1349443800|2012-10-05 13:30:00|12.84|13.14|12.54|12.75|1900|12.75
1349703000|2012-10-08 13:30:00|12.6|13.02|12.6|12.66|3500|12.66
1349789400|2012-10-09 13:30:00|12.9|12.9|12.6|12.6|1300|12.6
1349875800|2012-10-10 13:30:00|12.66|12.66|11.7|12|8300|12
1349962200|2012-10-11 13:30:00|12|12.27|11.49|12|36100|12
1350048600|2012-10-12 13:30:00|12|12.33|11.25|11.4|43300|11.4
1350307800|2012-10-15 13:30:00|11.4|11.79|10.8|10.89|28400|10.89
1350394200|2012-10-16 13:30:00|10.8|11.16|10.8|10.95|16900|10.95
1350480600|2012-10-17 13:30:00|10.92|11.64|10.89|11.1|6100|11.1
1350567000|2012-10-18 13:30:00|11.16|11.16|10.8|10.86|7500|10.86
1350653400|2012-10-19 13:30:00|10.89|11.88|10.8|10.95|8200|10.95
1350912600|2012-10-22 13:30:00|11.7|11.7|10.83|10.86|10700|10.86
1350999000|2012-10-23 13:30:00|10.8|11.4|10.8|11.13|2200|11.13
1351085400|2012-10-24 13:30:00|10.92|11.1|10.8|10.86|12500|10.86
1351171800|2012-10-25 13:30:00|10.95|11.19|10.86|10.95|1800|10.95
1351258200|2012-10-26 13:30:00|10.89|11.22|10.89|10.89|10100|10.89
1351690200|2012-10-31 13:30:00|10.83|11.31|10.8|11.22|5100|11.22
1351776600|2012-11-01 13:30:00|11.25|11.25|10.95|11.16|4700|11.16
1351863000|2012-11-02 13:30:00|11.07|11.07|10.8|10.89|2900|10.89
1352125800|2012-11-05 14:30:00|10.86|11.07|10.8|10.92|3500|10.92
1352212200|2012-11-06 14:30:00|10.92|11.22|10.5|10.86|10400|10.86
1352298600|2012-11-07 14:30:00|10.5|11.01|10.5|10.77|3700|10.77
1352385000|2012-11-08 14:30:00|10.92|10.92|10.5|10.53|5400|10.53
1352471400|2012-11-09 14:30:00|10.53|10.62|10.35|10.5|10000|10.5
1352730600|2012-11-12 14:30:00|10.5|10.8|10.5|10.8|1200|10.8
1352817000|2012-11-13 14:30:00|10.05|10.35|9.81|10.26|7100|10.26
1352903400|2012-11-14 14:30:00|10.14|10.29|9.69|9.93|7100|9.93
1352989800|2012-11-15 14:30:00|9.84|10.05|9.66|9.75|6100|9.75
1353076200|2012-11-16 14:30:00|9.66|9.72|9.39|9.39|2400|9.39
1353335400|2012-11-19 14:30:00|9.18|9.36|8.58|8.82|28700|8.82
1353421800|2012-11-20 14:30:00|8.79|9.27|8.13|8.22|20700|8.22
1353508200|2012-11-21 14:30:00|9|9.3|8.61|8.64|26400|8.64
1353681000|2012-11-23 14:30:00|8.61|9.39|8.61|9|2600|9
1353940200|2012-11-26 14:30:00|9.33|9.36|9|9.27|2200|9.27
1354026600|2012-11-27 14:30:00|9.24|9.24|9|9|5300|9
1354113000|2012-11-28 14:30:00|9.12|9.39|8.85|9.12|1200|9.12
1354199400|2012-11-29 14:30:00|9.09|9.09|8.85|8.97|2500|8.97
1354285800|2012-11-30 14:30:00|9|9.12|9|9.06|900|9.06
1354545000|2012-12-03 14:30:00|9.15|9.15|8.7|8.73|1700|8.73
1354631400|2012-12-04 14:30:00|8.91|9.06|8.76|8.76|2500|8.76
1354717800|2012-12-05 14:30:00|8.79|9.33|8.79|9.15|6100|9.15
1354804200|2012-12-06 14:30:00|9.36|9.9|9.36|9.78|12600|9.78
1354890600|2012-12-07 14:30:00|9.78|10.38|9.75|9.9|16000|9.9
1355149800|2012-12-10 14:30:00|9.6|9.96|9.6|9.69|5200|9.69
1355236200|2012-12-11 14:30:00|9.81|10.47|9.81|10.08|1400|10.08
1355322600|2012-12-12 14:30:00|10.35|11.49|9.66|10.14|68700|10.14
1355409000|2012-12-13 14:30:00|10.14|10.2|9.93|10.2|6300|10.2
1355495400|2012-12-14 14:30:00|10.29|10.53|10.05|10.47|3700|10.47
1355754600|2012-12-17 14:30:00|10.47|10.5|9.66|9.69|8700|9.69
1355841000|2012-12-18 14:30:00|9.69|9.93|9.69|9.81|6200|9.81
1355927400|2012-12-19 14:30:00|9.69|9.81|9.15|9.39|17200|9.39
1356013800|2012-12-20 14:30:00|9.18|9.57|9.15|9.54|4800|9.54
1356100200|2012-12-21 14:30:00|9.54|9.54|9.18|9.42|4400|9.42
1356359400|2012-12-24 14:30:00|9.27|9.27|8.91|8.97|10900|8.97
1356532200|2012-12-26 14:30:00|9.15|9.57|8.97|9|12100|9
1356618600|2012-12-27 14:30:00|8.88|9.12|8.88|9|6000|9
1356705000|2012-12-28 14:30:00|8.97|8.97|8.76|8.76|8400|8.76
1356964200|2012-12-31 14:30:00|8.85|9|8.76|8.85|11400|8.85
1357137000|2013-01-02 14:30:00|9|9.18|8.76|8.91|14000|8.91
1357223400|2013-01-03 14:30:00|8.88|8.97|8.76|8.85|9500|8.85
1357309800|2013-01-04 14:30:00|8.85|9|8.82|9|20100|9
1357569000|2013-01-07 14:30:00|8.91|8.94|8.76|8.94|22800|8.94
1357655400|2013-01-08 14:30:00|8.79|8.91|8.79|8.85|3800|8.85
1357741800|2013-01-09 14:30:00|8.79|8.85|8.76|8.85|8700|8.85
1357828200|2013-01-10 14:30:00|8.76|8.85|8.76|8.85|8200|8.85
1357914600|2013-01-11 14:30:00|8.85|8.85|8.7|8.85|13700|8.85
1358173800|2013-01-14 14:30:00|8.76|8.85|8.76|8.79|18100|8.79
1358260200|2013-01-15 14:30:00|8.85|8.85|8.76|8.85|27700|8.85
1358346600|2013-01-16 14:30:00|8.79|8.85|8.73|8.85|14100|8.85
1358433000|2013-01-17 14:30:00|8.88|9.27|8.88|9.12|80100|9.12
1358519400|2013-01-18 14:30:00|9.27|9.39|9|9.24|56300|9.24
1358865000|2013-01-22 14:30:00|9.3|9.45|9.15|9.3|35500|9.3
1358951400|2013-01-23 14:30:00|9.3|9.45|9.18|9.33|39900|9.33
1359037800|2013-01-24 14:30:00|9.45|9.99|9.39|9.54|26200|9.54
1359124200|2013-01-25 14:30:00|9.27|9.45|9.27|9.39|21600|9.39
1359383400|2013-01-28 14:30:00|9.24|9.27|8.58|8.82|36700|8.82
1359469800|2013-01-29 14:30:00|8.76|9.18|8.7|8.79|15700|8.79
1359556200|2013-01-30 14:30:00|8.94|8.97|8.46|8.46|20300|8.46
1359642600|2013-01-31 14:30:00|8.4|8.88|8.37|8.67|12800|8.67
1359729000|2013-02-01 14:30:00|8.64|8.88|8.58|8.61|8300|8.61
1359988200|2013-02-04 14:30:00|8.73|8.85|8.52|8.61|14600|8.61
1360074600|2013-02-05 14:30:00|8.61|9.09|8.61|8.73|10100|8.73
1360161000|2013-02-06 14:30:00|8.73|8.97|8.73|8.85|6600|8.85
1360247400|2013-02-07 14:30:00|8.76|9|8.73|8.73|9700|8.73
1360333800|2013-02-08 14:30:00|8.94|9.03|8.73|8.85|1900|8.85
1360593000|2013-02-11 14:30:00|8.7|9|8.64|8.67|13300|8.67
1360679400|2013-02-12 14:30:00|8.67|8.76|8.52|8.67|14900|8.67
1360765800|2013-02-13 14:30:00|8.58|8.7|8.28|8.4|22200|8.4
1360852200|2013-02-14 14:30:00|8.4|8.43|8.31|8.4|12600|8.4
1360938600|2013-02-15 14:30:00|8.37|8.55|8.34|8.4|12400|8.4
1361284200|2013-02-19 14:30:00|8.37|8.61|8.25|8.34|3800|8.34
1361370600|2013-02-20 14:30:00|8.34|8.55|8.28|8.28|10300|8.28
1361457000|2013-02-21 14:30:00|8.4|8.58|8.34|8.34|6200|8.34
1361543400|2013-02-22 14:30:00|8.28|8.64|8.28|8.31|13700|8.31
1361802600|2013-02-25 14:30:00|8.28|8.64|8.28|8.28|10900|8.28
1361889000|2013-02-26 14:30:00|8.55|8.58|8.34|8.4|10000|8.4
1361975400|2013-02-27 14:30:00|8.31|8.4|8.31|8.4|3600|8.4
1362061800|2013-02-28 14:30:00|8.34|8.49|8.31|8.31|8700|8.31
1362148200|2013-03-01 14:30:00|8.34|8.46|8.28|8.31|14700|8.31
1362407400|2013-03-04 14:30:00|8.34|8.43|8.25|8.31|11100|8.31
1362493800|2013-03-05 14:30:00|8.28|8.43|8.16|8.25|6700|8.25
1362580200|2013-03-06 14:30:00|8.19|8.43|8.19|8.34|4000|8.34
1362666600|2013-03-07 14:30:00|8.31|8.31|8.1|8.16|14200|8.16
1362753000|2013-03-08 14:30:00|8.13|8.46|8.13|8.37|4400|8.37
1363008600|2013-03-11 13:30:00|8.22|8.46|8.16|8.28|5700|8.28
1363095000|2013-03-12 13:30:00|8.76|9.15|8.34|8.4|114400|8.4
1363181400|2013-03-13 13:30:00|8.31|8.46|8.25|8.4|25900|8.4
1363267800|2013-03-14 13:30:00|8.4|8.43|8.19|8.34|21100|8.34
1363354200|2013-03-15 13:30:00|8.34|8.34|8.1|8.1|26600|8.1
1363613400|2013-03-18 13:30:00|8.1|8.16|7.59|7.92|53100|7.92
1363699800|2013-03-19 13:30:00|7.92|8.16|7.68|7.8|86400|7.8
1363786200|2013-03-20 13:30:00|7.8|8.16|7.77|7.77|8700|7.77
1363872600|2013-03-21 13:30:00|7.71|8.04|7.71|7.77|24500|7.77
1363959000|2013-03-22 13:30:00|7.95|7.95|7.74|7.77|14200|7.77
1364218200|2013-03-25 13:30:00|7.71|7.92|7.65|7.71|14600|7.71
1364304600|2013-03-26 13:30:00|7.77|7.95|7.71|7.8|10100|7.8
1364391000|2013-03-27 13:30:00|7.62|7.92|7.62|7.71|12500|7.71
1364477400|2013-03-28 13:30:00|7.8|7.89|7.62|7.74|19300|7.74
1364823000|2013-04-01 13:30:00|7.83|7.86|7.74|7.8|14800|7.8
1364909400|2013-04-02 13:30:00|7.8|7.86|7.74|7.8|12500|7.8
1364995800|2013-04-03 13:30:00|7.77|7.8|7.68|7.71|12000|7.71
1365082200|2013-04-04 13:30:00|7.62|7.77|7.62|7.68|21200|7.68
1365168600|2013-04-05 13:30:00|7.95|7.95|7.59|7.74|36800|7.74
1365427800|2013-04-08 13:30:00|7.74|7.77|7.71|7.74|13600|7.74
1365514200|2013-04-09 13:30:00|7.74|8.1|7.68|7.71|22000|7.71
1365600600|2013-04-10 13:30:00|7.8|7.8|7.68|7.74|13600|7.74
1365687000|2013-04-11 13:30:00|7.71|7.8|7.65|7.65|12400|7.65
1365773400|2013-04-12 13:30:00|7.65|7.77|7.65|7.68|16600|7.68
1366032600|2013-04-15 13:30:00|7.71|7.77|7.62|7.62|9300|7.62
1366119000|2013-04-16 13:30:00|7.74|7.74|7.65|7.65|11900|7.65
1366205400|2013-04-17 13:30:00|7.65|7.71|7.5|7.62|9700|7.62
1366291800|2013-04-18 13:30:00|7.2|7.5|7.2|7.38|18300|7.38
1366378200|2013-04-19 13:30:00|7.44|7.5|7.2|7.5|10800|7.5
1366637400|2013-04-22 13:30:00|7.32|7.44|7.23|7.23|11400|7.23
1366723800|2013-04-23 13:30:00|7.32|7.62|7.2|7.5|24000|7.5
1366810200|2013-04-24 13:30:00|7.65|7.8|7.56|7.8|36900|7.8
1366896600|2013-04-25 13:30:00|7.95|8.64|7.68|8.4|55400|8.4
1366983000|2013-04-26 13:30:00|8.46|8.46|7.92|8.1|54900|8.1
1367242200|2013-04-29 13:30:00|8.49|8.55|8.22|8.37|42000|8.37
1367328600|2013-04-30 13:30:00|8.49|8.52|8.25|8.34|23200|8.34
1367415000|2013-05-01 13:30:00|8.52|8.7|8.28|8.58|40200|8.58
1367501400|2013-05-02 13:30:00|8.7|9.6|8.61|9.21|90500|9.21
1367587800|2013-05-03 13:30:00|9.12|9.63|9.09|9.18|45800|9.18
1367847000|2013-05-06 13:30:00|9.57|9.6|9.24|9.45|13700|9.45
1367933400|2013-05-07 13:30:00|9.42|9.6|9.27|9.33|12300|9.33
1368019800|2013-05-08 13:30:00|9.27|9.54|9.24|9.45|5300|9.45
1368106200|2013-05-09 13:30:00|9.6|9.6|9.3|9.51|21900|9.51
1368192600|2013-05-10 13:30:00|9.51|9.57|9.3|9.48|6200|9.48
1368451800|2013-05-13 13:30:00|9.54|9.87|9.39|9.84|16800|9.84
1368538200|2013-05-14 13:30:00|9.87|9.87|9.6|9.72|10700|9.72
1368624600|2013-05-15 13:30:00|9.75|10.02|9.72|9.84|14100|9.84
1368711000|2013-05-16 13:30:00|9.69|9.81|9.18|9.24|10700|9.24
1368797400|2013-05-17 13:30:00|9.36|9.84|9.3|9.57|17500|9.57
1369056600|2013-05-20 13:30:00|9.39|9.81|9.36|9.72|7600|9.72
1369143000|2013-05-21 13:30:00|9.72|10.02|9.48|9.6|9600|9.6
1369229400|2013-05-22 13:30:00|9.6|9.84|9.33|9.33|6200|9.33
1369315800|2013-05-23 13:30:00|9.27|9.6|9.15|9.51|6300|9.51
1369402200|2013-05-24 13:30:00|9.42|9.66|9.42|9.63|3200|9.63
1369747800|2013-05-28 13:30:00|9.69|9.72|9.33|9.72|5300|9.72
1369834200|2013-05-29 13:30:00|9.72|9.87|9.57|9.69|2400|9.69
1369920600|2013-05-30 13:30:00|9.75|9.87|9.45|9.6|7100|9.6
1370007000|2013-05-31 13:30:00|9.6|9.72|9.51|9.51|5700|9.51
1370266200|2013-06-03 13:30:00|9.45|9.75|9.45|9.51|3200|9.51
1370352600|2013-06-04 13:30:00|9.63|9.96|9.51|9.96|10500|9.96
1370439000|2013-06-05 13:30:00|9.84|10.44|9.75|10.35|28600|10.35
1370525400|2013-06-06 13:30:00|11.01|11.04|10.44|11.04|43100|11.04
1370611800|2013-06-07 13:30:00|11.61|12.57|11.07|12.18|59000|12.18
1370871000|2013-06-10 13:30:00|12.78|12.78|12.03|12.42|37600|12.42
1370957400|2013-06-11 13:30:00|13.5|13.5|12.54|12.84|40500|12.84
1371043800|2013-06-12 13:30:00|13.5|13.5|12.45|12.75|20700|12.75
1371130200|2013-06-13 13:30:00|12.87|12.99|12.21|12.39|11600|12.39
1371216600|2013-06-14 13:30:00|12.18|12.51|11.82|11.82|10000|11.82
1371475800|2013-06-17 13:30:00|11.79|11.82|11.28|11.73|13900|11.73
1371562200|2013-06-18 13:30:00|11.73|12.15|11.61|12.06|6300|12.06
1371648600|2013-06-19 13:30:00|12.12|12.3|12|12.06|4300|12.06
1371735000|2013-06-20 13:30:00|11.94|12.36|11.85|11.85|19200|11.85
1371821400|2013-06-21 13:30:00|11.85|11.85|11.37|11.43|14400|11.43
1372080600|2013-06-24 13:30:00|11.34|11.61|10.77|11.04|9100|11.04
1372167000|2013-06-25 13:30:00|11.4|11.4|10.98|11.34|6100|11.34
1372253400|2013-06-26 13:30:00|11.04|11.31|10.98|11.1|4200|11.1
1372339800|2013-06-27 13:30:00|11.1|11.1|10.74|10.77|8400|10.77
1372426200|2013-06-28 13:30:00|10.77|11.37|10.77|11.19|16600|11.19
1372685400|2013-07-01 13:30:00|10.95|11.19|10.95|11.07|11800|11.07
1372771800|2013-07-02 13:30:00|10.95|11.19|10.95|11.13|11000|11.13
1372858200|2013-07-03 13:30:00|11.16|11.19|10.86|10.98|5000|10.98
1373031000|2013-07-05 13:30:00|10.77|11.16|10.74|10.86|6700|10.86
1373290200|2013-07-08 13:30:00|10.89|10.89|10.41|10.59|12200|10.59
1373376600|2013-07-09 13:30:00|10.35|10.35|9.78|10.02|19500|10.02
1373463000|2013-07-10 13:30:00|9.99|10.32|9.78|9.78|6300|9.78
1373549400|2013-07-11 13:30:00|10.05|10.2|9.81|9.93|9500|9.93
1373635800|2013-07-12 13:30:00|9.9|9.9|9.45|9.57|27200|9.57
1373895000|2013-07-15 13:30:00|9.6|9.6|8.85|8.88|24600|8.88
1373981400|2013-07-16 13:30:00|9.12|9.27|8.91|9.12|9800|9.12
1374067800|2013-07-17 13:30:00|9.06|9.6|8.88|9.48|4100|9.48
1374154200|2013-07-18 13:30:00|9.6|10.89|9.36|10.68|49800|10.68
1374240600|2013-07-19 13:30:00|10.77|10.8|10.26|10.68|26200|10.68
1374499800|2013-07-22 13:30:00|10.68|11.34|10.26|11.19|21400|11.19
1374586200|2013-07-23 13:30:00|10.95|12.3|10.86|11.91|64300|11.91
1374672600|2013-07-24 13:30:00|11.94|12|10.98|11.28|19000|11.28
1374759000|2013-07-25 13:30:00|11.4|11.46|11.13|11.4|6800|11.4
1374845400|2013-07-26 13:30:00|11.34|11.7|11.04|11.64|9000|11.64
1375104600|2013-07-29 13:30:00|11.7|11.7|10.89|10.98|12800|10.98
1375191000|2013-07-30 13:30:00|10.98|10.98|10.11|10.77|13200|10.77
1375277400|2013-07-31 13:30:00|10.53|10.65|10.02|10.47|20900|10.47
1375363800|2013-08-01 13:30:00|10.2|11.07|9.69|10.23|152200|10.23
1375450200|2013-08-02 13:30:00|10.32|10.32|9.78|9.84|23100|9.84
1375709400|2013-08-05 13:30:00|10.26|10.26|9.57|9.57|7400|9.57
1375795800|2013-08-06 13:30:00|9.54|9.54|9.03|9.09|33800|9.09
1375882200|2013-08-07 13:30:00|9|9.51|8.76|9.36|11100|9.36
1375968600|2013-08-08 13:30:00|9.33|9.6|9.15|9.27|6100|9.27
1376055000|2013-08-09 13:30:00|9.24|9.57|9.15|9.3|1500|9.3
1376314200|2013-08-12 13:30:00|9.21|9.33|9|9.15|15900|9.15
1376400600|2013-08-13 13:30:00|9.09|9.24|8.85|9.18|13600|9.18
1376487000|2013-08-14 13:30:00|9.33|9.9|9.06|9.42|12900|9.42
1376573400|2013-08-15 13:30:00|9.42|9.54|9.15|9.42|10700|9.42
1376659800|2013-08-16 13:30:00|9.75|9.75|9.48|9.54|10400|9.54
1376919000|2013-08-19 13:30:00|9.09|9.75|9.09|9.3|8600|9.3
1377005400|2013-08-20 13:30:00|9.18|9.36|9.09|9.33|11700|9.33
1377091800|2013-08-21 13:30:00|9.18|9.33|9.18|9.33|3800|9.33
1377178200|2013-08-22 13:30:00|9.36|9.57|9.24|9.45|5900|9.45
1377264600|2013-08-23 13:30:00|9.45|9.87|9.45|9.66|13000|9.66
1377523800|2013-08-26 13:30:00|9.54|9.75|9.24|9.27|11200|9.27
1377610200|2013-08-27 13:30:00|9.21|9.42|9.15|9.15|9000|9.15
1377696600|2013-08-28 13:30:00|9.21|9.48|9|9.21|6700|9.21
1377783000|2013-08-29 13:30:00|9.21|9.27|9.15|9.15|2100|9.15
1377869400|2013-08-30 13:30:00|9.15|9.27|9.15|9.18|3200|9.18
1378215000|2013-09-03 13:30:00|9.21|9.27|9.21|9.21|4800|9.21
1378301400|2013-09-04 13:30:00|9.09|9.21|9.09|9.18|10900|9.18
1378387800|2013-09-05 13:30:00|9.15|9.24|9.09|9.18|24700|9.18
1378474200|2013-09-06 13:30:00|8.7|8.7|7.68|8.16|74200|8.16
1378733400|2013-09-09 13:30:00|8.25|8.25|8.1|8.25|14500|8.25
1378819800|2013-09-10 13:30:00|8.16|8.19|8.04|8.16|9900|8.16
1378906200|2013-09-11 13:30:00|8.22|8.37|7.74|7.77|23000|7.77
1378992600|2013-09-12 13:30:00|7.92|7.92|7.56|7.65|9200|7.65
1379079000|2013-09-13 13:30:00|7.71|7.74|7.2|7.29|35900|7.29
1379338200|2013-09-16 13:30:00|7.29|7.35|6.69|6.96|30900|6.96
1379424600|2013-09-17 13:30:00|7.02|7.05|6.78|6.96|4600|6.96
1379511000|2013-09-18 13:30:00|6.9|7.2|6.9|7.2|17700|7.2
1379597400|2013-09-19 13:30:00|7.26|7.38|6.9|7.29|20900|7.29
1379683800|2013-09-20 13:30:00|7.26|7.44|6.99|7.23|9400|7.23
1379943000|2013-09-23 13:30:00|7.35|7.38|7.2|7.23|8800|7.23
1380029400|2013-09-24 13:30:00|7.17|7.2|7.02|7.17|13300|7.17
1380115800|2013-09-25 13:30:00|7.08|7.47|7.05|7.26|5300|7.26
1380202200|2013-09-26 13:30:00|7.17|7.35|7.05|7.26|4200|7.26
1380288600|2013-09-27 13:30:00|6.96|7.08|6.93|7.02|8700|7.02
1380547800|2013-09-30 13:30:00|6.9|6.99|6.9|6.99|3700|6.99
1380634200|2013-10-01 13:30:00|6.9|7.14|6.9|7.08|10200|7.08
1380720600|2013-10-02 13:30:00|6.96|7.29|6.87|7.2|22400|7.2
1380807000|2013-10-03 13:30:00|7.2|7.2|7.14|7.14|10100|7.14
1380893400|2013-10-04 13:30:00|7.2|7.77|7.2|7.59|18600|7.59
1381152600|2013-10-07 13:30:00|7.5|8.25|7.47|7.95|27500|7.95
1381239000|2013-10-08 13:30:00|7.8|7.8|7.35|7.5|35800|7.5
1381325400|2013-10-09 13:30:00|7.44|7.62|7.26|7.44|11000|7.44
1381411800|2013-10-10 13:30:00|7.41|7.62|7.38|7.62|4000|7.62
1381498200|2013-10-11 13:30:00|7.62|7.62|7.29|7.5|3800|7.5
1381757400|2013-10-14 13:30:00|7.5|8.58|7.5|8.28|80800|8.28
1381843800|2013-10-15 13:30:00|8.31|8.79|8.19|8.73|90600|8.73
1381930200|2013-10-16 13:30:00|8.79|8.82|7.74|8.37|47600|8.37
1382016600|2013-10-17 13:30:00|8.37|8.46|8.28|8.43|8200|8.43
1382103000|2013-10-18 13:30:00|8.4|8.64|8.13|8.19|37000|8.19
1382362200|2013-10-21 13:30:00|8.19|11.64|8.19|10.44|308300|10.44
1382448600|2013-10-22 13:30:00|10.8|11.4|9.3|9.54|125900|9.54
1382535000|2013-10-23 13:30:00|9.21|9.3|8.73|9.15|69900|9.15
1382621400|2013-10-24 13:30:00|9.18|9.18|8.55|8.64|46500|8.64
1382707800|2013-10-25 13:30:00|8.76|8.91|8.19|8.37|19200|8.37
1382967000|2013-10-28 13:30:00|8.25|8.34|7.95|8.19|17200|8.19
1383053400|2013-10-29 13:30:00|8.28|8.4|8.16|8.25|43100|8.25
1383139800|2013-10-30 13:30:00|8.22|8.31|7.8|7.89|40700|7.89
1383226200|2013-10-31 13:30:00|7.77|8.01|7.71|7.95|14200|7.95
1383312600|2013-11-01 13:30:00|7.92|8.07|7.53|7.92|26300|7.92
1383575400|2013-11-04 14:30:00|7.83|8.07|7.65|8.01|18300|8.01
1383661800|2013-11-05 14:30:00|8.16|8.16|7.74|7.89|12500|7.89
1383748200|2013-11-06 14:30:00|7.83|8.01|7.83|7.89|6600|7.89
1383834600|2013-11-07 14:30:00|8.13|8.13|7.77|7.77|5200|7.77
1383921000|2013-11-08 14:30:00|7.71|7.83|7.53|7.83|5300|7.83
1384180200|2013-11-11 14:30:00|7.62|7.8|7.62|7.8|2400|7.8
1384266600|2013-11-12 14:30:00|7.77|7.8|7.68|7.8|10000|7.8
1384353000|2013-11-13 14:30:00|7.68|7.86|7.68|7.83|17900|7.83
1384439400|2013-11-14 14:30:00|7.77|7.8|7.71|7.77|15300|7.77
1384525800|2013-11-15 14:30:00|7.68|7.77|7.5|7.62|31000|7.62
1384785000|2013-11-18 14:30:00|7.5|7.56|7.38|7.38|4800|7.38
1384871400|2013-11-19 14:30:00|7.38|7.5|7.35|7.44|4900|7.44
1384957800|2013-11-20 14:30:00|7.35|7.5|7.35|7.47|1900|7.47
1385044200|2013-11-21 14:30:00|7.41|7.56|7.41|7.47|1000|7.47
1385130600|2013-11-22 14:30:00|7.47|7.65|7.47|7.5|3800|7.5
1385389800|2013-11-25 14:30:00|7.5|7.59|7.5|7.56|3300|7.56
1385476200|2013-11-26 14:30:00|7.59|7.8|7.59|7.71|3500|7.71
1385562600|2013-11-27 14:30:00|7.8|7.92|7.53|7.83|1700|7.83
1385735400|2013-11-29 14:30:00|7.89|8.04|7.59|7.77|2200|7.77
1385994600|2013-12-02 14:30:00|7.68|7.86|7.5|7.65|3000|7.65
1386081000|2013-12-03 14:30:00|7.41|7.71|7.41|7.44|1900|7.44
1386167400|2013-12-04 14:30:00|7.38|7.8|7.38|7.59|2700|7.59
1386253800|2013-12-05 14:30:00|7.41|7.59|7.35|7.38|21700|7.38
1386340200|2013-12-06 14:30:00|7.35|7.35|7.11|7.23|6600|7.23
1386599400|2013-12-09 14:30:00|7.23|7.26|7.05|7.11|16700|7.11
1386685800|2013-12-10 14:30:00|7.05|7.05|6.54|6.57|32800|6.57
1386772200|2013-12-11 14:30:00|6.81|6.81|6.24|6.27|31600|6.27
1386858600|2013-12-12 14:30:00|6.36|6.69|6.33|6.6|9500|6.6
1386945000|2013-12-13 14:30:00|6.48|6.99|6.48|6.87|8200|6.87
1387204200|2013-12-16 14:30:00|6.9|7.41|6.9|7.32|15500|7.32
1387290600|2013-12-17 14:30:00|7.32|7.44|6.6|6.78|13000|6.78
1387377000|2013-12-18 14:30:00|6.84|6.84|6.6|6.72|2300|6.72
1387463400|2013-12-19 14:30:00|6.66|6.75|6.66|6.75|8100|6.75
1387549800|2013-12-20 14:30:00|6.69|6.69|6.33|6.36|30400|6.36
1387809000|2013-12-23 14:30:00|6.36|6.66|6.3|6.45|7700|6.45
1387895400|2013-12-24 14:30:00|6.57|6.57|6.39|6.48|3300|6.48
1388068200|2013-12-26 14:30:00|6.42|6.54|6.33|6.33|8300|6.33
1388154600|2013-12-27 14:30:00|6.3|6.45|6.3|6.45|10300|6.45
1388413800|2013-12-30 14:30:00|6.45|6.51|6.39|6.48|8600|6.48
1388500200|2013-12-31 14:30:00|6.39|6.57|6.3|6.51|11100|6.51
1388673000|2014-01-02 14:30:00|6.6|6.96|6.45|6.93|25500|6.93
1388759400|2014-01-03 14:30:00|7.02|7.14|6.93|7.02|13800|7.02
1389018600|2014-01-06 14:30:00|7.11|7.32|7.11|7.2|12500|7.2
1389105000|2014-01-07 14:30:00|7.35|7.65|7.17|7.59|18900|7.59
1389191400|2014-01-08 14:30:00|7.71|8.37|7.71|8.25|49800|8.25
1389277800|2014-01-09 14:30:00|8.37|8.4|8.04|8.22|32600|8.22
1389364200|2014-01-10 14:30:00|7.95|8.1|7.62|8.01|12100|8.01
1389623400|2014-01-13 14:30:00|7.92|8.04|7.2|7.23|35900|7.23
1389709800|2014-01-14 14:30:00|7.38|7.44|7.35|7.35|2800|7.35
1389796200|2014-01-15 14:30:00|7.35|7.8|7.08|7.74|17900|7.74
1389882600|2014-01-16 14:30:00|7.41|8.01|7.41|7.59|3800|7.59
1389969000|2014-01-17 14:30:00|7.5|7.92|7.5|7.74|9100|7.74
1390314600|2014-01-21 14:30:00|7.89|8.1|7.74|7.89|18400|7.89
1390401000|2014-01-22 14:30:00|7.83|8.13|7.83|7.86|26900|7.86
1390487400|2014-01-23 14:30:00|7.95|7.95|7.35|7.41|26400|7.41
1390573800|2014-01-24 14:30:00|7.65|8.19|7.44|7.59|72000|7.59
1390833000|2014-01-27 14:30:00|7.59|7.77|7.23|7.41|13600|7.41
1390919400|2014-01-28 14:30:00|7.32|7.41|6.93|6.93|37200|6.93
1391005800|2014-01-29 14:30:00|6.93|6.96|6.6|6.6|26300|6.6
1391092200|2014-01-30 14:30:00|6.78|6.78|6.48|6.57|28300|6.57
1391178600|2014-01-31 14:30:00|6.45|6.78|6.39|6.45|26000|6.45
1391437800|2014-02-03 14:30:00|6.45|6.6|6.27|6.27|33000|6.27
1391524200|2014-02-04 14:30:00|6.42|6.81|6.27|6.39|10900|6.39
1391610600|2014-02-05 14:30:00|6.51|6.51|6.3|6.36|7700|6.36
1391697000|2014-02-06 14:30:00|6.45|6.87|6.45|6.63|10600|6.63
1391783400|2014-02-07 14:30:00|6.6|6.78|6.36|6.45|29400|6.45
1392042600|2014-02-10 14:30:00|6.36|6.87|6.36|6.75|11900|6.75
1392129000|2014-02-11 14:30:00|6.66|6.75|6.48|6.66|16000|6.66
1392215400|2014-02-12 14:30:00|6.75|6.84|6.39|6.42|26400|6.42
1392301800|2014-02-13 14:30:00|6.42|6.6|6.3|6.39|31300|6.39
1392388200|2014-02-14 14:30:00|6.69|6.69|6.51|6.57|2200|6.57
1392733800|2014-02-18 14:30:00|6.75|7.95|6.75|7.47|212000|7.47
1392820200|2014-02-19 14:30:00|7.59|7.86|7.47|7.74|58700|7.74
1392906600|2014-02-20 14:30:00|7.62|7.62|7.26|7.38|36200|7.38
1392993000|2014-02-21 14:30:00|7.35|7.41|7.14|7.23|18800|7.23
1393252200|2014-02-24 14:30:00|7.35|7.41|6.93|6.99|16000|6.99
1393338600|2014-02-25 14:30:00|7.11|7.11|6.72|6.81|22900|6.81
1393425000|2014-02-26 14:30:00|6.75|7.14|6.75|6.96|19100|6.96
1393511400|2014-02-27 14:30:00|7.05|7.44|6.9|7.41|19700|7.41
1393597800|2014-02-28 14:30:00|7.32|9.6|7.23|8.4|477100|8.4
1393857000|2014-03-03 14:30:00|8.1|8.67|7.83|8.22|70700|8.22
1393943400|2014-03-04 14:30:00|8.19|8.64|8.1|8.55|42700|8.55
1394029800|2014-03-05 14:30:00|8.55|8.79|8.4|8.58|36700|8.58
1394116200|2014-03-06 14:30:00|8.4|9.45|8.4|9.12|99700|9.12
1394202600|2014-03-07 14:30:00|9.18|9.51|8.91|9.18|56500|9.18
1394458200|2014-03-10 13:30:00|9.45|9.45|8.55|8.82|54700|8.82
1394544600|2014-03-11 13:30:00|8.49|9.06|8.43|8.85|16600|8.85
1394631000|2014-03-12 13:30:00|8.94|8.94|8.25|8.7|57700|8.7
1394717400|2014-03-13 13:30:00|8.7|8.73|8.43|8.43|15900|8.43
1394803800|2014-03-14 13:30:00|8.28|8.37|7.95|7.95|16900|7.95
1395063000|2014-03-17 13:30:00|8.13|8.67|7.56|8.52|56600|8.52
1395149400|2014-03-18 13:30:00|8.7|8.79|8.31|8.55|21700|8.55
1395235800|2014-03-19 13:30:00|8.67|8.67|8.31|8.46|5600|8.46
1395322200|2014-03-20 13:30:00|8.28|8.34|8.1|8.13|31600|8.13
1395408600|2014-03-21 13:30:00|8.1|8.7|8.1|8.7|31000|8.7
1395667800|2014-03-24 13:30:00|8.91|9.3|8.16|8.22|102800|8.22
1395754200|2014-03-25 13:30:00|8.52|8.58|7.89|7.98|40200|7.98
1395840600|2014-03-26 13:30:00|7.74|8.07|7.74|7.8|13700|7.8
1395927000|2014-03-27 13:30:00|7.68|7.8|7.56|7.62|20600|7.62
1396013400|2014-03-28 13:30:00|8.04|8.04|7.5|7.68|9900|7.68
1396272600|2014-03-31 13:30:00|7.5|7.83|7.14|7.5|30000|7.5
1396359000|2014-04-01 13:30:00|7.5|7.74|7.5|7.65|6800|7.65
1396445400|2014-04-02 13:30:00|7.74|7.86|7.65|7.8|3000|7.8
1396531800|2014-04-03 13:30:00|7.71|7.89|7.29|7.38|8300|7.38
1396618200|2014-04-04 13:30:00|7.26|7.47|7.23|7.26|19900|7.26
1396877400|2014-04-07 13:30:00|7.08|7.17|7.02|7.11|1700|7.11
1396963800|2014-04-08 13:30:00|7.05|7.29|6.96|6.96|12800|6.96
1397050200|2014-04-09 13:30:00|6.99|7.29|6.99|7.29|3800|7.29
1397136600|2014-04-10 13:30:00|7.38|7.38|6.99|7.05|3000|7.05
1397223000|2014-04-11 13:30:00|6.96|7.2|6.96|7.02|14600|7.02
1397482200|2014-04-14 13:30:00|6.96|7.11|6.93|6.93|7800|6.93
1397568600|2014-04-15 13:30:00|6.9|7.32|6.9|6.93|12700|6.93
1397655000|2014-04-16 13:30:00|6.9|7.26|6.9|7.05|9700|7.05
1397741400|2014-04-17 13:30:00|7.08|7.41|7.05|7.23|11300|7.23
1398087000|2014-04-21 13:30:00|7.2|7.95|7.17|7.77|19000|7.77
1398173400|2014-04-22 13:30:00|7.86|7.86|7.62|7.86|14900|7.86
1398259800|2014-04-23 13:30:00|7.53|8.49|7.53|8.37|20000|8.37
1398346200|2014-04-24 13:30:00|8.4|8.4|8.01|8.22|7600|8.22
1398432600|2014-04-25 13:30:00|8.1|8.1|7.92|7.98|6500|7.98
1398691800|2014-04-28 13:30:00|7.95|7.98|7.68|7.92|26200|7.92
1398778200|2014-04-29 13:30:00|7.89|8.01|7.83|7.95|7300|7.95
1398864600|2014-04-30 13:30:00|7.98|7.98|7.74|7.74|400|7.74
1398951000|2014-05-01 13:30:00|7.74|7.92|7.71|7.71|4200|7.71
1399037400|2014-05-02 13:30:00|7.59|7.8|7.59|7.59|5400|7.59
1399296600|2014-05-05 13:30:00|7.56|7.86|7.53|7.8|1700|7.8
1399383000|2014-05-06 13:30:00|7.68|7.68|7.32|7.59|4000|7.59
1399469400|2014-05-07 13:30:00|7.44|7.5|7.32|7.32|4100|7.32
1399555800|2014-05-08 13:30:00|7.26|7.32|7.02|7.17|5900|7.17
1399642200|2014-05-09 13:30:00|6.96|7.2|6.96|7.11|6800|7.11
1399901400|2014-05-12 13:30:00|7.23|7.68|6.99|7.23|12900|7.23
1399987800|2014-05-13 13:30:00|7.11|7.11|6.69|6.78|26500|6.78
1400074200|2014-05-14 13:30:00|6.96|7.44|6.93|7.02|15700|7.02
1400160600|2014-05-15 13:30:00|6.87|7.05|6.78|6.9|11400|6.9
1400247000|2014-05-16 13:30:00|6.87|7.23|6.87|7.08|3700|7.08
1400506200|2014-05-19 13:30:00|6.93|7.26|6.81|6.96|3800|6.96
1400592600|2014-05-20 13:30:00|6.96|7.14|6.9|6.9|7300|6.9
1400679000|2014-05-21 13:30:00|7.17|7.17|6.81|6.9|4100|6.9
1400765400|2014-05-22 13:30:00|6.96|7.23|6.6|7.02|16000|7.02
1400851800|2014-05-23 13:30:00|7.02|7.02|6.81|6.9|1900|6.9
1401197400|2014-05-27 13:30:00|6.84|6.84|6.6|6.84|15800|6.84
1401283800|2014-05-28 13:30:00|6.84|7.05|6.84|7.05|400|7.05
1401370200|2014-05-29 13:30:00|6.81|7.14|6.81|6.81|1700|6.81
1401456600|2014-05-30 13:30:00|7.14|7.17|6.84|6.9|3700|6.9
1401715800|2014-06-02 13:30:00|7.08|7.08|6.66|6.66|6200|6.66
1401802200|2014-06-03 13:30:00|6.72|6.78|6.42|6.45|20600|6.45
1401888600|2014-06-04 13:30:00|6.48|6.75|6.3|6.66|18900|6.66
1401975000|2014-06-05 13:30:00|6.66|7.02|6.6|6.66|16700|6.66
1402061400|2014-06-06 13:30:00|6.78|7.02|6.72|6.81|6600|6.81
1402320600|2014-06-09 13:30:00|6.72|6.99|6.69|6.78|2600|6.78
1402407000|2014-06-10 13:30:00|6.69|7.08|6.69|6.96|6800|6.96
1402493400|2014-06-11 13:30:00|6.78|7.08|6.78|7.05|15900|7.05
1402579800|2014-06-12 13:30:00|7.05|7.17|6.78|7.14|18100|7.14
1402666200|2014-06-13 13:30:00|7.17|7.35|7.17|7.26|7900|7.26
1402925400|2014-06-16 13:30:00|6.96|7.23|6.93|7.2|3600|7.2
1403011800|2014-06-17 13:30:00|7.08|7.2|6.9|7.02|5000|7.02
1403098200|2014-06-18 13:30:00|7.02|7.08|6.9|7.08|3800|7.08
1403184600|2014-06-19 13:30:00|6.87|7.74|6.87|7.41|24800|7.41
1403271000|2014-06-20 13:30:00|7.23|7.47|7.17|7.26|5800|7.26
1403530200|2014-06-23 13:30:00|7.14|7.2|6.81|7.05|13000|7.05
1403616600|2014-06-24 13:30:00|7.14|7.14|7.02|7.02|1000|7.02
1403703000|2014-06-25 13:30:00|6.93|7.17|6.9|7.02|2000|7.02
1403789400|2014-06-26 13:30:00|6.81|7.11|6.81|6.87|2100|6.87
1403875800|2014-06-27 13:30:00|6.69|7.17|6.69|7.08|6900|7.08
1404135000|2014-06-30 13:30:00|6.87|7.2|6.75|7.05|18800|7.05
1404221400|2014-07-01 13:30:00|6.84|7.23|6.81|7.08|7500|7.08
1404307800|2014-07-02 13:30:00|7.14|7.32|7.08|7.26|9500|7.26
1404394200|2014-07-03 13:30:00|7.41|7.44|7.23|7.26|3600|7.26
1404739800|2014-07-07 13:30:00|7.26|7.35|7.26|7.29|1500|7.29
1404826200|2014-07-08 13:30:00|7.2|7.29|7.05|7.08|19200|7.08
1404912600|2014-07-09 13:30:00|7.41|8.31|7.32|7.89|38100|7.89
1404999000|2014-07-10 13:30:00|7.56|8.1|7.56|8.04|21400|8.04
1405085400|2014-07-11 13:30:00|8.01|8.46|7.98|8.28|41400|8.28
1405344600|2014-07-14 13:30:00|8.28|8.94|8.28|8.7|51300|8.7
1405431000|2014-07-15 13:30:00|8.88|9.51|8.85|9.33|94500|9.33
1405517400|2014-07-16 13:30:00|9.6|9.6|9.09|9.33|34000|9.33
1405603800|2014-07-17 13:30:00|9.57|9.9|8.94|9.54|44300|9.54
1405690200|2014-07-18 13:30:00|9.54|10.11|9.42|9.84|59000|9.84
1405949400|2014-07-21 13:30:00|9.84|10.5|9.69|10.41|41100|10.41
1406035800|2014-07-22 13:30:00|10.23|10.98|10.11|10.65|50600|10.65
1406122200|2014-07-23 13:30:00|10.65|11.88|10.59|10.89|75900|10.89
1406208600|2014-07-24 13:30:00|10.89|11.25|10.83|10.95|31600|10.95
1406295000|2014-07-25 13:30:00|11.25|11.4|10.83|11.28|46000|11.28
1406554200|2014-07-28 13:30:00|11.58|11.58|10.23|10.53|83700|10.53
1406640600|2014-07-29 13:30:00|10.77|11.1|10.26|10.47|76200|10.47
1406727000|2014-07-30 13:30:00|10.65|11.34|10.35|10.5|28200|10.5
1406813400|2014-07-31 13:30:00|10.26|10.77|8.94|9.06|64400|9.06
1406899800|2014-08-01 13:30:00|9.12|9.15|8.07|8.76|56100|8.76
1407159000|2014-08-04 13:30:00|8.73|9.24|8.73|9.12|28800|9.12
1407245400|2014-08-05 13:30:00|9|9.15|8.76|8.79|14600|8.79
1407331800|2014-08-06 13:30:00|8.7|9.03|8.7|8.7|8000|8.7
1407418200|2014-08-07 13:30:00|8.73|8.82|8.52|8.55|39600|8.55
1407504600|2014-08-08 13:30:00|8.49|8.67|8.1|8.16|18300|8.16
1407763800|2014-08-11 13:30:00|8.25|8.25|7.68|8.1|27200|8.1
1407850200|2014-08-12 13:30:00|8.04|8.43|7.98|8.19|15800|8.19
1407936600|2014-08-13 13:30:00|8.31|8.34|7.92|8.31|17900|8.31
1408023000|2014-08-14 13:30:00|8.4|8.46|8.22|8.46|4000|8.46
1408109400|2014-08-15 13:30:00|8.43|8.46|8.13|8.22|4200|8.22
1408368600|2014-08-18 13:30:00|8.22|8.28|7.83|8.01|28400|8.01
1408455000|2014-08-19 13:30:00|8.01|8.28|8.01|8.16|15400|8.16
1408541400|2014-08-20 13:30:00|8.19|8.4|8.19|8.34|18400|8.34
1408627800|2014-08-21 13:30:00|8.28|8.43|7.68|7.86|82900|7.86
1408714200|2014-08-22 13:30:00|7.8|8.25|7.8|8.07|5100|8.07
1408973400|2014-08-25 13:30:00|8.07|8.16|7.86|7.89|8300|7.89
1409059800|2014-08-26 13:30:00|8.07|8.07|7.77|7.98|2400|7.98
1409146200|2014-08-27 13:30:00|8.07|8.07|7.68|7.95|7800|7.95
1409232600|2014-08-28 13:30:00|7.74|7.86|7.71|7.71|8300|7.71
1409319000|2014-08-29 13:30:00|12.06|12.66|9.51|9.66|2311000|9.66
1409664600|2014-09-02 13:30:00|9.6|9.6|8.64|9|188000|9
1409751000|2014-09-03 13:30:00|9.36|9.6|8.82|9.12|91200|9.12
1409837400|2014-09-04 13:30:00|9.3|9.33|8.64|8.76|86900|8.76
1409923800|2014-09-05 13:30:00|8.64|8.82|8.07|8.07|79300|8.07
1410183000|2014-09-08 13:30:00|8.1|8.97|8.1|8.67|62000|8.67
1410269400|2014-09-09 13:30:00|8.61|8.88|8.25|8.31|30500|8.31
1410355800|2014-09-10 13:30:00|8.13|8.49|8.1|8.25|23200|8.25
1410442200|2014-09-11 13:30:00|8.4|8.4|7.92|8.07|28900|8.07
1410528600|2014-09-12 13:30:00|7.95|8.25|7.92|8.04|11900|8.04
1410787800|2014-09-15 13:30:00|8.1|8.1|7.8|7.8|20700|7.8
1410874200|2014-09-16 13:30:00|7.8|8.4|7.71|8.1|75200|8.1
1410960600|2014-09-17 13:30:00|8.07|8.28|7.89|7.89|13500|7.89
1411047000|2014-09-18 13:30:00|7.89|8.1|7.83|7.98|12400|7.98
1411133400|2014-09-19 13:30:00|8.1|8.19|7.71|7.8|32700|7.8
1411392600|2014-09-22 13:30:00|7.83|7.86|7.5|7.74|20000|7.74
1411479000|2014-09-23 13:30:00|7.74|7.98|7.68|7.71|15600|7.71
1411565400|2014-09-24 13:30:00|7.8|8.25|7.68|8.01|46500|8.01
1411651800|2014-09-25 13:30:00|7.89|8.01|7.68|7.74|18200|7.74
1411738200|2014-09-26 13:30:00|8.07|8.07|7.68|7.68|7600|7.68
1411997400|2014-09-29 13:30:00|7.59|7.98|7.59|7.68|9000|7.68
1412083800|2014-09-30 13:30:00|7.83|7.83|7.44|7.5|9200|7.5
1412170200|2014-10-01 13:30:00|7.53|7.53|7.11|7.17|22100|7.17
1412256600|2014-10-02 13:30:00|7.17|7.2|6.93|7.08|17400|7.08
1412343000|2014-10-03 13:30:00|7.29|7.29|7.02|7.05|6400|7.05
1412602200|2014-10-06 13:30:00|7.2|7.2|6.75|6.87|19000|6.87
1412688600|2014-10-07 13:30:00|6.9|6.9|6.72|6.78|6500|6.78
1412775000|2014-10-08 13:30:00|6.81|7.05|6.78|6.87|11700|6.87
1412861400|2014-10-09 13:30:00|6.93|7.02|6.75|6.75|5200|6.75
1412947800|2014-10-10 13:30:00|6.69|6.87|6.6|6.75|16500|6.75
1413207000|2014-10-13 13:30:00|6.63|6.72|6.45|6.51|14600|6.51
1413293400|2014-10-14 13:30:00|6.48|6.48|6.12|6.18|16000|6.18
1413379800|2014-10-15 13:30:00|6.06|6.72|5.88|6.03|31700|6.03
1413466200|2014-10-16 13:30:00|5.94|6.54|5.94|6.36|12500|6.36
1413552600|2014-10-17 13:30:00|6.39|7.05|6.39|6.51|21000|6.51
1413811800|2014-10-20 13:30:00|6.3|6.39|6.21|6.36|3200|6.36
1413898200|2014-10-21 13:30:00|6.39|6.72|6.39|6.69|11800|6.69
1413984600|2014-10-22 13:30:00|6.66|6.75|6.48|6.57|8400|6.57
1414071000|2014-10-23 13:30:00|6.48|6.69|6.45|6.69|4300|6.69
1414157400|2014-10-24 13:30:00|6.63|6.75|6.48|6.54|15800|6.54
1414416600|2014-10-27 13:30:00|6.51|6.66|6.51|6.66|5800|6.66
1414503000|2014-10-28 13:30:00|6.6|6.72|6.45|6.63|7300|6.63
1414589400|2014-10-29 13:30:00|6.54|6.63|6.51|6.54|1300|6.54
1414675800|2014-10-30 13:30:00|6.45|6.45|6.06|6.06|9600|6.06
1414762200|2014-10-31 13:30:00|6.18|6.27|5.97|6.03|47100|6.03
1415025000|2014-11-03 14:30:00|6.06|6.3|5.91|6.06|20900|6.06
1415111400|2014-11-04 14:30:00|5.91|6.06|5.91|5.97|9500|5.97
1415197800|2014-11-05 14:30:00|6.03|6.15|6.03|6.09|4700|6.09
1415284200|2014-11-06 14:30:00|5.97|6.09|5.88|6|9800|6
1415370600|2014-11-07 14:30:00|6.09|6.15|5.85|5.85|16600|5.85
1415629800|2014-11-10 14:30:00|5.88|6.3|5.85|6.18|25600|6.18
1415716200|2014-11-11 14:30:00|5.97|6.24|5.97|6.06|2600|6.06
1415802600|2014-11-12 14:30:00|6.12|6.24|5.82|6.12|11000|6.12
1415889000|2014-11-13 14:30:00|6.21|6.21|5.79|5.79|10000|5.79
1415975400|2014-11-14 14:30:00|5.82|6.03|5.79|5.79|19700|5.79
1416234600|2014-11-17 14:30:00|5.79|6.03|5.79|5.82|4500|5.82
1416321000|2014-11-18 14:30:00|6|6.15|6|6.09|14800|6.09
1416407400|2014-11-19 14:30:00|6|6.03|5.85|5.94|13100|5.94
1416493800|2014-11-20 14:30:00|6.03|6.18|6.03|6.09|6300|6.09
1416580200|2014-11-21 14:30:00|6.12|6.36|6.12|6.33|4200|6.33
1416839400|2014-11-24 14:30:00|6.33|6.54|6.33|6.51|2200|6.51
1416925800|2014-11-25 14:30:00|6.45|6.6|6.45|6.57|13700|6.57
1417012200|2014-11-26 14:30:00|6.39|6.6|6.39|6.51|10200|6.51
1417185000|2014-11-28 14:30:00|6.45|6.57|6.24|6.3|5200|6.3
1417444200|2014-12-01 14:30:00|6.21|6.21|5.88|5.88|10900|5.88
1417530600|2014-12-02 14:30:00|5.91|6.06|5.88|6|5800|6
1417617000|2014-12-03 14:30:00|6.12|6.12|5.67|5.73|11400|5.73
1417703400|2014-12-04 14:30:00|5.79|6|5.79|6|6100|6
1417789800|2014-12-05 14:30:00|5.94|6|5.76|5.94|16400|5.94
1418049000|2014-12-08 14:30:00|5.85|5.85|5.61|5.64|11700|5.64
1418135400|2014-12-09 14:30:00|5.55|5.76|5.52|5.58|16400|5.58
1418221800|2014-12-10 14:30:00|5.79|5.85|5.61|5.61|5400|5.61
1418308200|2014-12-11 14:30:00|5.58|5.79|5.55|5.64|5000|5.64
1418394600|2014-12-12 14:30:00|5.61|5.7|5.61|5.64|1700|5.64
1418653800|2014-12-15 14:30:00|5.58|5.76|5.52|5.52|3400|5.52
1418740200|2014-12-16 14:30:00|5.55|5.7|5.46|5.46|10600|5.46
1418826600|2014-12-17 14:30:00|5.46|5.7|5.43|5.43|7200|5.43
1418913000|2014-12-18 14:30:00|5.55|5.55|5.28|5.55|14500|5.55
1418999400|2014-12-19 14:30:00|5.7|5.7|5.4|5.43|6800|5.43
1419258600|2014-12-22 14:30:00|5.43|5.49|5.28|5.28|13700|5.28
1419345000|2014-12-23 14:30:00|5.31|5.4|5.16|5.19|8400|5.19
1419431400|2014-12-24 14:30:00|5.1|5.28|5.07|5.16|4900|5.16
1419604200|2014-12-26 14:30:00|5.16|5.28|4.95|4.98|14600|4.98
1419863400|2014-12-29 14:30:00|5.04|5.04|4.8|4.83|13800|4.83
1419949800|2014-12-30 14:30:00|4.8|4.89|4.56|4.83|20500|4.83
1420036200|2014-12-31 14:30:00|4.71|4.77|4.56|4.65|29800|4.65
1420209000|2015-01-02 14:30:00|4.59|4.8|4.53|4.74|10600|4.74
1420468200|2015-01-05 14:30:00|4.74|4.8|4.59|4.65|10900|4.65
1420554600|2015-01-06 14:30:00|4.56|4.56|4.26|4.44|13000|4.44
1420641000|2015-01-07 14:30:00|4.23|4.47|4.23|4.44|21000|4.44
1420727400|2015-01-08 14:30:00|4.41|4.8|4.41|4.56|7800|4.56
1420813800|2015-01-09 14:30:00|4.74|5.13|4.44|4.77|13000|4.77
1421073000|2015-01-12 14:30:00|4.56|4.65|4.5|4.56|3000|4.56
1421159400|2015-01-13 14:30:00|4.71|4.71|4.5|4.53|2200|4.53
1421245800|2015-01-14 14:30:00|4.53|4.65|4.41|4.5|2500|4.5
1421332200|2015-01-15 14:30:00|4.53|4.65|4.44|4.44|14200|4.44
1421418600|2015-01-16 14:30:00|4.5|4.59|4.2|4.29|13900|4.29
1421764200|2015-01-20 14:30:00|4.41|4.5|4.29|4.41|9100|4.41
1421850600|2015-01-21 14:30:00|4.53|4.59|4.32|4.35|10300|4.35
1421937000|2015-01-22 14:30:00|4.29|4.56|3.9|4.5|12500|4.5
1422023400|2015-01-23 14:30:00|4.32|4.62|4.32|4.38|4100|4.38
1422282600|2015-01-26 14:30:00|4.17|4.5|4.08|4.14|7300|4.14
1422369000|2015-01-27 14:30:00|4.29|4.32|4.2|4.2|2200|4.2
1422455400|2015-01-28 14:30:00|4.38|4.38|4.05|4.05|4200|4.05
1422541800|2015-01-29 14:30:00|4.23|4.32|4.11|4.32|6300|4.32
1422628200|2015-01-30 14:30:00|4.26|4.47|4.26|4.35|4500|4.35
1422887400|2015-02-02 14:30:00|4.5|4.83|4.44|4.44|10200|4.44
1422973800|2015-02-03 14:30:00|4.5|4.71|4.35|4.71|8500|4.71
1423060200|2015-02-04 14:30:00|4.5|4.5|4.29|4.38|4900|4.38
1423146600|2015-02-05 14:30:00|4.41|4.44|4.35|4.35|1600|4.35
1423233000|2015-02-06 14:30:00|4.29|4.65|4.2|4.53|3400|4.53
1423492200|2015-02-09 14:30:00|4.5|4.59|4.41|4.5|8100|4.5
1423578600|2015-02-10 14:30:00|4.41|4.5|4.38|4.44|6800|4.44
1423665000|2015-02-11 14:30:00|4.44|4.47|4.38|4.38|2000|4.38
1423751400|2015-02-12 14:30:00|4.5|4.5|4.23|4.29|3300|4.29
1423837800|2015-02-13 14:30:00|4.29|4.59|4.29|4.38|10600|4.38
1424183400|2015-02-17 14:30:00|4.29|4.59|4.29|4.44|6700|4.44
1424269800|2015-02-18 14:30:00|4.38|4.41|4.38|4.38|3100|4.38
1424356200|2015-02-19 14:30:00|4.38|4.41|4.35|4.38|2200|4.38
1424442600|2015-02-20 14:30:00|4.41|4.65|4.32|4.47|13900|4.47
1424701800|2015-02-23 14:30:00|4.56|4.65|4.38|4.38|8100|4.38
1424788200|2015-02-24 14:30:00|4.5|5.07|4.35|5.04|12800|5.04
1424874600|2015-02-25 14:30:00|5.1|5.1|4.56|5.04|12000|5.04
1424961000|2015-02-26 14:30:00|5.07|5.1|4.98|4.98|4900|4.98
1425047400|2015-02-27 14:30:00|4.95|5.1|4.83|5.1|8700|5.1
1425306600|2015-03-02 14:30:00|5.1|5.1|4.74|4.95|4700|4.95
1425393000|2015-03-03 14:30:00|4.77|5.07|4.77|4.92|7600|4.92
1425479400|2015-03-04 14:30:00|5.01|5.01|4.8|4.8|17000|4.8
1425565800|2015-03-05 14:30:00|4.83|4.92|4.68|4.71|4800|4.71
1425652200|2015-03-06 14:30:00|4.38|5.07|4.26|4.74|14100|4.74
1425907800|2015-03-09 13:30:00|4.5|4.77|4.41|4.65|3400|4.65
1425994200|2015-03-10 13:30:00|4.38|4.59|4.38|4.5|3900|4.5
1426080600|2015-03-11 13:30:00|4.41|4.86|4.41|4.5|4700|4.5
1426167000|2015-03-12 13:30:00|4.41|4.8|4.41|4.65|5100|4.65
1426253400|2015-03-13 13:30:00|4.5|4.62|4.41|4.41|3200|4.41
1426512600|2015-03-16 13:30:00|4.41|4.65|4.41|4.47|4300|4.47
1426599000|2015-03-17 13:30:00|4.41|4.59|3.96|4.44|21400|4.44
1426685400|2015-03-18 13:30:00|4.35|4.47|4.35|4.38|2800|4.38
1426771800|2015-03-19 13:30:00|4.5|4.5|4.02|4.32|3600|4.32
1426858200|2015-03-20 13:30:00|4.44|4.5|4.2|4.26|9900|4.26
1427117400|2015-03-23 13:30:00|4.35|4.41|4.11|4.26|5800|4.26
1427203800|2015-03-24 13:30:00|4.2|4.38|4.05|4.14|11600|4.14
1427290200|2015-03-25 13:30:00|4.2|4.38|3.99|4.38|5000|4.38
1427376600|2015-03-26 13:30:00|4.38|4.38|4.11|4.38|3200|4.38
1427463000|2015-03-27 13:30:00|4.08|4.44|4.08|4.32|4100|4.32
1427722200|2015-03-30 13:30:00|4.23|5.07|3.27|4.26|89100|4.26
1427808600|2015-03-31 13:30:00|4.26|4.29|3.69|3.81|29700|3.81
1427895000|2015-04-01 13:30:00|3.78|4.74|3.63|4.74|22300|4.74
1427981400|2015-04-02 13:30:00|4.65|5.07|4.08|5.07|22600|5.07
1428327000|2015-04-06 13:30:00|4.95|5.46|4.8|5.01|30700|5.01
1428413400|2015-04-07 13:30:00|4.92|5.43|4.92|5.28|9300|5.28
1428499800|2015-04-08 13:30:00|5.31|5.55|4.83|5.34|17500|5.34
1428586200|2015-04-09 13:30:00|5.58|6.3|5.28|5.91|53400|5.91
1428672600|2015-04-10 13:30:00|6.3|6.42|5.55|5.61|10700|5.61
1428931800|2015-04-13 13:30:00|5.49|5.88|5.13|5.28|15500|5.28
1429018200|2015-04-14 13:30:00|5.37|5.4|5.04|5.22|16100|5.22
1429104600|2015-04-15 13:30:00|5.31|5.31|4.71|4.89|22200|4.89
1429191000|2015-04-16 13:30:00|4.74|4.92|4.65|4.74|23200|4.74
1429277400|2015-04-17 13:30:00|4.62|4.65|4.29|4.47|19000|4.47
1429536600|2015-04-20 13:30:00|4.5|4.5|4.23|4.35|13000|4.35
1429623000|2015-04-21 13:30:00|4.92|5.1|4.26|4.32|16800|4.32
1429709400|2015-04-22 13:30:00|4.5|4.56|4.35|4.38|17400|4.38
1429795800|2015-04-23 13:30:00|4.38|4.47|4.35|4.47|13400|4.47
1429882200|2015-04-24 13:30:00|4.47|4.83|4.26|4.56|23300|4.56
1430141400|2015-04-27 13:30:00|4.47|4.59|4.23|4.35|32600|4.35
1430227800|2015-04-28 13:30:00|4.32|4.65|4.29|4.38|15600|4.38
1430314200|2015-04-29 13:30:00|4.32|4.53|4.26|4.5|10900|4.5
1430400600|2015-04-30 13:30:00|4.32|4.35|4.17|4.2|13500|4.2
1430487000|2015-05-01 13:30:00|4.17|4.38|4.17|4.26|6800|4.26
1430746200|2015-05-04 13:30:00|4.2|4.41|4.17|4.2|8700|4.2
1430832600|2015-05-05 13:30:00|4.2|4.23|3.93|4.05|16400|4.05
1430919000|2015-05-06 13:30:00|4.23|4.23|4.02|4.02|10000|4.02
1431005400|2015-05-07 13:30:00|3.81|4.05|3.66|4.02|8100|4.02
1431091800|2015-05-08 13:30:00|3.66|4.35|3.66|3.99|11500|3.99
1431351000|2015-05-11 13:30:00|4.11|4.26|3.93|4.2|16700|4.2
1431437400|2015-05-12 13:30:00|4.26|4.26|3.84|4.2|12200|4.2
1431523800|2015-05-13 13:30:00|4.17|4.26|3.99|4.2|11800|4.2
1431610200|2015-05-14 13:30:00|4.14|4.17|4.02|4.14|7000|4.14
1431696600|2015-05-15 13:30:00|4.23|4.44|4.14|4.41|20200|4.41
1431955800|2015-05-18 13:30:00|4.5|4.5|4.11|4.11|15700|4.11
1432042200|2015-05-19 13:30:00|4.2|4.47|4.08|4.08|6600|4.08
1432128600|2015-05-20 13:30:00|4.29|4.32|3.93|3.93|15700|3.93
1432215000|2015-05-21 13:30:00|4.08|4.14|3.9|3.9|11900|3.9
1432301400|2015-05-22 13:30:00|3.87|4.14|3.87|4.11|7600|4.11
1432647000|2015-05-26 13:30:00|4.11|4.17|4.05|4.05|10700|4.05
1432733400|2015-05-27 13:30:00|4.02|4.05|3.9|3.96|3700|3.96
1432819800|2015-05-28 13:30:00|3.96|4.05|3.72|3.78|12900|3.78
1432906200|2015-05-29 13:30:00|3.72|5.04|3.72|4.65|44600|4.65
1433165400|2015-06-01 13:30:00|4.92|4.92|3.87|4.35|14700|4.35
1433251800|2015-06-02 13:30:00|4.47|4.5|4.2|4.2|6400|4.2
1433338200|2015-06-03 13:30:00|4.14|4.5|3.96|4.26|23900|4.26
1433424600|2015-06-04 13:30:00|4.32|4.47|4.26|4.38|9600|4.38
1433511000|2015-06-05 13:30:00|4.29|4.44|4.26|4.29|11700|4.29
1433770200|2015-06-08 13:30:00|4.29|4.38|4.02|4.05|11000|4.05
1433856600|2015-06-09 13:30:00|4.08|4.35|3.9|4.2|35500|4.2
1433943000|2015-06-10 13:30:00|4.35|4.8|4.2|4.8|50900|4.8
1434029400|2015-06-11 13:30:00|4.77|5.55|4.5|5.4|56300|5.4
1434115800|2015-06-12 13:30:00|5.19|5.4|4.95|5.34|25200|5.34
1434375000|2015-06-15 13:30:00|4.98|5.4|4.98|5.1|19500|5.1
1434461400|2015-06-16 13:30:00|4.86|5.4|4.65|4.8|27900|4.8
1434547800|2015-06-17 13:30:00|5.34|5.34|4.83|4.86|16500|4.86
1434634200|2015-06-18 13:30:00|4.86|5.01|4.8|4.86|6700|4.86
1434720600|2015-06-19 13:30:00|4.74|5.1|4.71|4.74|11000|4.74
1434979800|2015-06-22 13:30:00|4.71|4.8|4.71|4.71|7000|4.71
1435066200|2015-06-23 13:30:00|4.71|4.77|4.5|4.5|9100|4.5
1435152600|2015-06-24 13:30:00|4.44|4.5|4.41|4.47|11200|4.47
1435239000|2015-06-25 13:30:00|4.47|4.5|4.38|4.38|10400|4.38
1435325400|2015-06-26 13:30:00|4.32|4.5|4.26|4.32|8700|4.32
1435584600|2015-06-29 13:30:00|4.26|4.26|3.99|3.99|11000|3.99
1435671000|2015-06-30 13:30:00|4.08|4.38|4.08|4.11|13300|4.11
1435757400|2015-07-01 13:30:00|4.08|4.35|4.08|4.11|10400|4.11
1435843800|2015-07-02 13:30:00|4.11|4.17|3.96|3.99|11900|3.99
1436189400|2015-07-06 13:30:00|3.99|4.29|3.93|4.08|16200|4.08
1436275800|2015-07-07 13:30:00|4.08|4.29|3.6|3.72|34300|3.72
1436362200|2015-07-08 13:30:00|3.75|3.75|3.57|3.75|4500|3.75
1436448600|2015-07-09 13:30:00|3.78|3.99|3.69|3.99|24500|3.99
1436535000|2015-07-10 13:30:00|4.08|4.17|3.96|3.96|8900|3.96
1436794200|2015-07-13 13:30:00|3.93|4.98|3.93|4.23|19500|4.23
1436880600|2015-07-14 13:30:00|4.89|4.89|4.23|4.29|15900|4.29
1436967000|2015-07-15 13:30:00|4.2|4.47|4.14|4.44|5700|4.44
1437053400|2015-07-16 13:30:00|4.29|4.5|4.17|4.17|4200|4.17
1437139800|2015-07-17 13:30:00|4.08|4.17|3.96|4.11|6500|4.11
1437399000|2015-07-20 13:30:00|4.47|4.47|3.84|4.17|2300|4.17
1437485400|2015-07-21 13:30:00|4.11|4.17|3.9|3.96|3600|3.96
1437571800|2015-07-22 13:30:00|3.99|4.05|3.99|4.05|400|4.05
1437658200|2015-07-23 13:30:00|4.02|4.02|3.9|3.9|2800|3.9
1437744600|2015-07-24 13:30:00|3.99|3.99|3.6|3.72|5400|3.72
1438003800|2015-07-27 13:30:00|3.66|4.08|3.57|3.87|34900|3.87
1438090200|2015-07-28 13:30:00|3.87|4.23|3.63|4.11|51800|4.11
1438176600|2015-07-29 13:30:00|4.14|4.23|3.84|3.84|25400|3.84
1438263000|2015-07-30 13:30:00|3.87|4.11|3.6|3.78|23100|3.78
1438349400|2015-07-31 13:30:00|3.78|3.99|3.78|3.99|11400|3.99
1438608600|2015-08-03 13:30:00|3.87|4.08|3.63|4.02|4500|4.02
1438695000|2015-08-04 13:30:00|4.02|4.23|4.02|4.02|1500|4.02
1438781400|2015-08-05 13:30:00|3.78|4.2|3.78|4.08|7300|4.08
1438867800|2015-08-06 13:30:00|4.14|4.14|3.6|3.78|16800|3.78
1438954200|2015-08-07 13:30:00|4.02|4.05|3.63|3.81|12900|3.81
1439213400|2015-08-10 13:30:00|3.84|4.17|3.84|4.14|29500|4.14
1439299800|2015-08-11 13:30:00|3.99|4.14|3.9|4.05|3000|4.05
1439386200|2015-08-12 13:30:00|4.08|4.11|3.99|3.99|700|3.99
1439472600|2015-08-13 13:30:00|3.93|4.11|3.87|3.96|3400|3.96
1439559000|2015-08-14 13:30:00|4.02|4.02|4.02|4.02|100|4.02
1439818200|2015-08-17 13:30:00|4.08|4.08|3.63|3.9|27000|3.9
1439904600|2015-08-18 13:30:00|3.9|4.17|3.81|3.81|61500|3.81
1439991000|2015-08-19 13:30:00|3.81|4.05|3.81|4.05|300|4.05
1440077400|2015-08-20 13:30:00|3.81|4.05|3.69|3.72|56200|3.72
1440163800|2015-08-21 13:30:00|3.72|4.08|3.72|3.75|87800|3.75
1440423000|2015-08-24 13:30:00|3.6|4.05|3.6|3.6|22200|3.6
1440509400|2015-08-25 13:30:00|3.99|3.99|3.63|3.72|9700|3.72
1440595800|2015-08-26 13:30:00|3.96|3.99|3.54|3.84|12800|3.84
1440682200|2015-08-27 13:30:00|3.87|3.96|3.63|3.63|8600|3.63
1440768600|2015-08-28 13:30:00|3.78|3.87|3.69|3.72|8200|3.72
1441027800|2015-08-31 13:30:00|3.78|3.81|3.78|3.81|200|3.81
1441114200|2015-09-01 13:30:00|3.66|3.78|3.66|3.72|3300|3.72
1441200600|2015-09-02 13:30:00|3.63|3.63|3.54|3.6|4300|3.6
1441287000|2015-09-03 13:30:00|3.51|3.78|3.51|3.57|900|3.57
1441373400|2015-09-04 13:30:00|3.51|3.75|3.27|3.36|41400|3.36
1441719000|2015-09-08 13:30:00|3.57|3.75|3.39|3.42|49400|3.42
1441805400|2015-09-09 13:30:00|3.33|3.72|3.33|3.54|4700|3.54
1441891800|2015-09-10 13:30:00|3.42|3.66|3.33|3.48|5100|3.48
1441978200|2015-09-11 13:30:00|3.36|3.63|3.33|3.39|23500|3.39
1442237400|2015-09-14 13:30:00|3.36|3.51|3.36|3.39|11900|3.39
1442323800|2015-09-15 13:30:00|3.33|3.63|3.33|3.45|51400|3.45
1442410200|2015-09-16 13:30:00|3.36|3.6|3.3|3.57|12500|3.57
1442496600|2015-09-17 13:30:00|3.39|3.6|3.36|3.39|10600|3.39
1442583000|2015-09-18 13:30:00|3.36|3.57|3.36|3.36|3900|3.36
1442842200|2015-09-21 13:30:00|3.36|3.54|3.36|3.48|1100|3.48
1442928600|2015-09-22 13:30:00|3.36|3.54|3.33|3.54|9100|3.54
1443015000|2015-09-23 13:30:00|3.36|3.51|3.36|3.36|20300|3.36
1443101400|2015-09-24 13:30:00|3.36|3.48|3.33|3.42|16500|3.42
1443187800|2015-09-25 13:30:00|3.33|3.48|3.3|3.45|6100|3.45
1443447000|2015-09-28 13:30:00|3.33|3.57|3.3|3.3|31100|3.3
1443533400|2015-09-29 13:30:00|3.27|3.45|3.27|3.36|8700|3.36
1443619800|2015-09-30 13:30:00|3.27|3.51|3.27|3.42|700|3.42
1443706200|2015-10-01 13:30:00|3.3|3.36|3.3|3.36|600|3.36
1443792600|2015-10-02 13:30:00|3.3|3.48|3.27|3.27|2600|3.27
1444051800|2015-10-05 13:30:00|3.3|3.51|3.27|3.42|500|3.42
1444138200|2015-10-06 13:30:00|3.3|3.48|3.3|3.36|2100|3.36
1444224600|2015-10-07 13:30:00|3.33|3.51|3.33|3.48|6200|3.48
1444311000|2015-10-08 13:30:00|3.48|3.48|3.3|3.45|1600|3.45
1444397400|2015-10-09 13:30:00|3.48|3.48|3.39|3.42|2100|3.42
1444656600|2015-10-12 13:30:00|3.33|3.45|3.33|3.42|11000|3.42
1444743000|2015-10-13 13:30:00|3.3|3.45|3.3|3.36|8100|3.36
1444829400|2015-10-14 13:30:00|3.33|3.42|3.3|3.3|29200|3.3
1444915800|2015-10-15 13:30:00|3.3|3.51|2.7|2.7|47200|2.7
1445002200|2015-10-16 13:30:00|2.73|3.51|2.73|3.27|35700|3.27
1445261400|2015-10-19 13:30:00|3|3.72|2.91|3.06|20500|3.06
1445347800|2015-10-20 13:30:00|3.09|3.24|3.03|3.03|4500|3.03
1445434200|2015-10-21 13:30:00|3.12|3.24|3.06|3.18|3000|3.18
1445520600|2015-10-22 13:30:00|3.12|3.39|3.12|3.24|6700|3.24
1445607000|2015-10-23 13:30:00|3.24|3.51|3.15|3.27|41000|3.27
1445866200|2015-10-26 13:30:00|3.36|3.6|3.3|3.57|47700|3.57
1445952600|2015-10-27 13:30:00|3.6|4.05|3.57|3.84|39800|3.84
1446039000|2015-10-28 13:30:00|3.84|4.38|3.84|3.99|39100|3.99
1446125400|2015-10-29 13:30:00|4.17|4.41|4.14|4.35|25400|4.35
1446211800|2015-10-30 13:30:00|4.29|4.47|3.93|4.44|32800|4.44
1446474600|2015-11-02 14:30:00|4.44|4.77|4.44|4.5|44300|4.5
1446561000|2015-11-03 14:30:00|4.59|5.04|4.5|4.95|77900|4.95
1446647400|2015-11-04 14:30:00|5.1|5.1|4.8|4.86|22900|4.86
1446733800|2015-11-05 14:30:00|4.89|4.92|4.68|4.71|5000|4.71
1446820200|2015-11-06 14:30:00|4.59|4.77|4.59|4.59|9400|4.59
1447079400|2015-11-09 14:30:00|4.68|4.89|4.68|4.77|9500|4.77
1447165800|2015-11-10 14:30:00|4.77|4.95|4.74|4.8|17300|4.8
1447252200|2015-11-11 14:30:00|4.86|5.85|4.86|5.67|92800|5.67
1447338600|2015-11-12 14:30:00|5.61|5.79|5.16|5.37|26400|5.37
1447425000|2015-11-13 14:30:00|5.7|6.51|5.61|5.91|144100|5.91
1447684200|2015-11-16 14:30:00|5.64|6.3|5.55|6.18|48400|6.18
1447770600|2015-11-17 14:30:00|6.3|7.11|6.3|6.99|109200|6.99
1447857000|2015-11-18 14:30:00|7.17|7.2|5.49|6.03|177800|6.03
1447943400|2015-11-19 14:30:00|6.3|6.54|5.31|6|90500|6
1448029800|2015-11-20 14:30:00|5.94|6.6|5.34|6.27|126900|6.27
1448289000|2015-11-23 14:30:00|6.33|7.14|6.24|7.11|115100|7.11
1448375400|2015-11-24 14:30:00|7.02|9.18|6.87|8.7|274200|8.7
1448461800|2015-11-25 14:30:00|9.78|10.5|9.3|10.47|673200|10.47
1448634600|2015-11-27 14:30:00|10.56|12.96|10.56|12.87|741700|12.87
1448893800|2015-11-30 14:30:00|12.9|13.47|11.34|11.85|478800|11.85
1448980200|2015-12-01 14:30:00|11.7|11.7|9.9|10.47|235000|10.47
1449066600|2015-12-02 14:30:00|10.35|11.04|9.36|10.86|273800|10.86
1449153000|2015-12-03 14:30:00|10.77|11.94|10.56|11.73|138600|11.73
1449239400|2015-12-04 14:30:00|11.73|13.2|11.25|11.64|393200|11.64
1449498600|2015-12-07 14:30:00|11.49|12|11.1|11.91|491800|11.91
1449585000|2015-12-08 14:30:00|11.76|11.94|11.46|11.67|109300|11.67
1449671400|2015-12-09 14:30:00|11.49|11.64|11.1|11.55|173300|11.55
1449757800|2015-12-10 14:30:00|11.55|11.55|10.71|11.16|139900|11.16
1449844200|2015-12-11 14:30:00|11.13|11.88|10.86|11.31|100100|11.31
1450103400|2015-12-14 14:30:00|11.31|11.67|11.07|11.16|42900|11.16
1450189800|2015-12-15 14:30:00|11.1|11.25|10.62|11.13|62800|11.13
1450276200|2015-12-16 14:30:00|11.01|11.07|10.74|10.8|53600|10.8
1450362600|2015-12-17 14:30:00|10.74|11.1|10.65|10.95|16000|10.95
1450449000|2015-12-18 14:30:00|10.83|10.83|10.5|10.65|38300|10.65
1450708200|2015-12-21 14:30:00|10.8|11.19|10.65|10.95|74700|10.95
1450794600|2015-12-22 14:30:00|10.95|11.1|10.59|11.04|70600|11.04
1450881000|2015-12-23 14:30:00|11.07|11.4|10.2|10.56|115100|10.56
1450967400|2015-12-24 14:30:00|10.62|11.1|10.5|10.65|26300|10.65
1451313000|2015-12-28 14:30:00|10.2|10.23|9.63|10.05|66200|10.05
1451399400|2015-12-29 14:30:00|10.05|10.05|8.52|9|121600|9
1451485800|2015-12-30 14:30:00|9|9.84|9|9.24|59800|9.24
1451572200|2015-12-31 14:30:00|9.24|9.54|9.24|9.45|5200|9.45
1451917800|2016-01-04 14:30:00|8.85|9.27|8.73|8.76|32600|8.76
1452004200|2016-01-05 14:30:00|8.7|9.42|8.7|8.76|31900|8.76
1452090600|2016-01-06 14:30:00|8.79|8.79|8.25|8.28|81300|8.28
1452177000|2016-01-07 14:30:00|8.25|8.25|7.8|7.92|22100|7.92
1452263400|2016-01-08 14:30:00|8.01|8.43|7.86|7.95|19400|7.95
1452522600|2016-01-11 14:30:00|8.13|8.25|7.92|8.04|33100|8.04
1452609000|2016-01-12 14:30:00|8.04|8.55|8.04|8.37|13200|8.37
1452695400|2016-01-13 14:30:00|8.4|8.46|8.22|8.31|15000|8.31
1452781800|2016-01-14 14:30:00|8.31|8.49|8.1|8.4|8000|8.4
1452868200|2016-01-15 14:30:00|8.19|8.64|7.92|8.28|53300|8.28
1453213800|2016-01-19 14:30:00|8.25|8.28|6.42|6.81|66500|6.81
1453300200|2016-01-20 14:30:00|6.33|7.11|6.33|6.81|28500|6.81
1453386600|2016-01-21 14:30:00|6.45|7.02|6.42|7.02|8500|7.02
1453473000|2016-01-22 14:30:00|6.93|7.05|6.66|6.84|11100|6.84
1453732200|2016-01-25 14:30:00|6|6.84|6|6.66|4500|6.66
1453818600|2016-01-26 14:30:00|6.57|7.38|6.51|6.78|17700|6.78
1453905000|2016-01-27 14:30:00|6.81|7.23|6.57|6.57|7800|6.57
1453991400|2016-01-28 14:30:00|6.45|6.84|6.45|6.57|3800|6.57
1454077800|2016-01-29 14:30:00|6.27|7.05|6.27|6.69|6100|6.69
1454337000|2016-02-01 14:30:00|6.39|7.08|6.39|6.87|3300|6.87
1454423400|2016-02-02 14:30:00|6.78|7.23|6.78|6.84|11800|6.84
1454509800|2016-02-03 14:30:00|7.14|7.56|7.11|7.26|17500|7.26
1454596200|2016-02-04 14:30:00|7.44|9.84|7.44|8.13|61300|8.13
1454682600|2016-02-05 14:30:00|8.1|8.1|7.47|7.59|7800|7.59
1454941800|2016-02-08 14:30:00|7.47|7.59|6.69|6.69|14200|6.69
1455028200|2016-02-09 14:30:00|7.71|7.71|6.75|6.81|3300|6.81
1455114600|2016-02-10 14:30:00|6.93|7.05|6.84|6.87|1400|6.87
1455201000|2016-02-11 14:30:00|6.72|7.08|6.72|6.84|8200|6.84
1455287400|2016-02-12 14:30:00|7.56|7.56|5.04|5.43|98500|5.43
1455633000|2016-02-16 14:30:00|5.49|6.93|5.49|6.21|43500|6.21
1455719400|2016-02-17 14:30:00|6.15|6.87|6.03|6.78|38800|6.78
1455805800|2016-02-18 14:30:00|6.75|6.78|6.36|6.42|22900|6.42
1455892200|2016-02-19 14:30:00|6.63|6.63|6.42|6.48|2600|6.48
1456151400|2016-02-22 14:30:00|6.45|6.72|6.45|6.45|11000|6.45
1456237800|2016-02-23 14:30:00|6.45|6.48|6|6.15|6100|6.15
1456324200|2016-02-24 14:30:00|6.06|6.27|5.91|6.09|11500|6.09
1456410600|2016-02-25 14:30:00|6|6.3|6|6.18|5900|6.18
1456497000|2016-02-26 14:30:00|6.06|6.09|6|6.09|3500|6.09
1456756200|2016-02-29 14:30:00|6|6.75|6|6.54|51000|6.54
1456842600|2016-03-01 14:30:00|6.57|6.6|6.42|6.6|1800|6.6
1456929000|2016-03-02 14:30:00|6.66|6.9|6.54|6.63|5700|6.63
1457015400|2016-03-03 14:30:00|6.54|6.84|6.33|6.75|7000|6.75
1457101800|2016-03-04 14:30:00|6.48|6.84|6.36|6.81|8400|6.81
1457361000|2016-03-07 14:30:00|6.63|6.72|6.51|6.72|9900|6.72
1457447400|2016-03-08 14:30:00|6.63|6.69|6.57|6.6|7900|6.6
1457533800|2016-03-09 14:30:00|6.6|6.99|6.6|6.81|9300|6.81
1457620200|2016-03-10 14:30:00|6.96|7.62|6.96|7.62|14200|7.62
1457706600|2016-03-11 14:30:00|7.8|8.16|7.35|7.56|42000|7.56
1457962200|2016-03-14 13:30:00|7.44|7.62|6.57|6.81|24000|6.81
1458048600|2016-03-15 13:30:00|6.81|7.17|6.81|6.81|11300|6.81
1458135000|2016-03-16 13:30:00|6.96|7.38|6.81|7.02|5200|7.02
1458221400|2016-03-17 13:30:00|6.96|7.23|6.96|7.11|1600|7.11
1458307800|2016-03-18 13:30:00|7.14|7.62|6.9|7.35|16300|7.35
1458567000|2016-03-21 13:30:00|7.02|7.2|6.66|6.72|11500|6.72
1458653400|2016-03-22 13:30:00|6.6|6.69|6.45|6.66|13300|6.66
1458739800|2016-03-23 13:30:00|7.02|7.02|6.84|6.99|8900|6.99
1458826200|2016-03-24 13:30:00|6.78|7.47|6.75|7.23|7900|7.23
1459171800|2016-03-28 13:30:00|7.17|7.56|6.99|7.32|5100|7.32
1459258200|2016-03-29 13:30:00|7.38|7.5|7.38|7.44|1400|7.44
1459344600|2016-03-30 13:30:00|7.53|8.13|7.47|7.5|15100|7.5
1459431000|2016-03-31 13:30:00|7.5|7.68|7.44|7.53|18300|7.53
1459517400|2016-04-01 13:30:00|7.47|7.56|7.35|7.38|19400|7.38
1459776600|2016-04-04 13:30:00|7.11|7.38|6.87|6.87|5000|6.87
1459863000|2016-04-05 13:30:00|7.2|7.26|6.69|6.99|35300|6.99
1459949400|2016-04-06 13:30:00|7.17|7.2|7.05|7.11|3800|7.11
1460035800|2016-04-07 13:30:00|7.17|7.65|6.99|6.99|5700|6.99
1460122200|2016-04-08 13:30:00|7.23|7.44|6.78|6.84|16100|6.84
1460381400|2016-04-11 13:30:00|6.78|7.2|6.72|6.9|13300|6.9
1460467800|2016-04-12 13:30:00|6.9|7.38|6.9|7.35|7200|7.35
1460554200|2016-04-13 13:30:00|7.29|7.29|6.9|6.96|17100|6.96
1460640600|2016-04-14 13:30:00|6.96|7.23|6.9|6.93|18600|6.93
1460727000|2016-04-15 13:30:00|6.99|7.17|6.93|6.93|7500|6.93
1460986200|2016-04-18 13:30:00|6.96|7.17|6.96|7.08|6100|7.08
1461072600|2016-04-19 13:30:00|7.14|7.17|6.93|7.14|2100|7.14
1461159000|2016-04-20 13:30:00|7.23|7.26|7.11|7.14|1000|7.14
1461245400|2016-04-21 13:30:00|7.14|7.14|6.87|7.02|2700|7.02
1461331800|2016-04-22 13:30:00|7.08|7.14|6.78|6.78|7100|6.78
1461591000|2016-04-25 13:30:00|6.81|6.99|6.81|6.99|1600|6.99
1461677400|2016-04-26 13:30:00|7.05|7.05|6.78|6.9|4600|6.9
1461763800|2016-04-27 13:30:00|6.87|6.96|6.75|6.81|900|6.81
1461850200|2016-04-28 13:30:00|6.81|6.99|6.78|6.9|4600|6.9
1461936600|2016-04-29 13:30:00|6.87|7.05|6.81|7.02|3700|7.02
1462195800|2016-05-02 13:30:00|7.05|7.05|6.87|6.93|700|6.93
1462282200|2016-05-03 13:30:00|6.93|6.93|6.6|6.81|9700|6.81
1462368600|2016-05-04 13:30:00|6.81|6.81|6.45|6.54|3000|6.54
1462455000|2016-05-05 13:30:00|6.39|6.54|6.3|6.51|15500|6.51
1462541400|2016-05-06 13:30:00|6.51|6.51|6.24|6.33|11500|6.33
1462800600|2016-05-09 13:30:00|6.21|6.33|6.21|6.27|3500|6.27
1462887000|2016-05-10 13:30:00|6.27|6.42|6.18|6.18|11400|6.18
1462973400|2016-05-11 13:30:00|6.3|6.3|6.03|6.15|4300|6.15
1463059800|2016-05-12 13:30:00|6.03|6.09|6|6|10600|6
1463146200|2016-05-13 13:30:00|6|6.45|6|6.21|12000|6.21
1463405400|2016-05-16 13:30:00|6.3|6.42|6.18|6.24|1900|6.24
1463491800|2016-05-17 13:30:00|6.18|6.24|6|6|2900|6
1463578200|2016-05-18 13:30:00|6.03|6.12|5.94|6|14400|6
1463664600|2016-05-19 13:30:00|5.94|5.94|5.79|5.91|2400|5.91
1463751000|2016-05-20 13:30:00|5.85|5.88|5.82|5.85|1100|5.85
1464010200|2016-05-23 13:30:00|5.76|6|5.61|5.97|12600|5.97
1464096600|2016-05-24 13:30:00|5.82|5.97|5.82|5.97|3000|5.97
1464183000|2016-05-25 13:30:00|5.7|6|5.7|5.73|2600|5.73
1464269400|2016-05-26 13:30:00|5.73|5.94|5.73|5.94|2800|5.94
1464355800|2016-05-27 13:30:00|6|6.54|5.76|5.94|8800|5.94
1464701400|2016-05-31 13:30:00|5.88|6|5.85|5.94|6500|5.94
1464787800|2016-06-01 13:30:00|6.33|6.33|5.97|5.97|1300|5.97
1464874200|2016-06-02 13:30:00|5.97|6.3|5.97|6.21|6500|6.21
1464960600|2016-06-03 13:30:00|6.15|6.15|5.91|5.91|3400|5.91
1465219800|2016-06-06 13:30:00|5.91|6.21|5.88|5.97|5600|5.97
1465306200|2016-06-07 13:30:00|5.94|6.21|5.7|5.76|19600|5.76
1465392600|2016-06-08 13:30:00|5.97|5.97|5.76|5.79|18800|5.79
1465479000|2016-06-09 13:30:00|5.73|5.79|5.67|5.67|2000|5.67
1465565400|2016-06-10 13:30:00|5.73|5.73|5.4|5.4|4400|5.4
1465824600|2016-06-13 13:30:00|5.37|5.61|5.31|5.31|3000|5.31
1465911000|2016-06-14 13:30:00|5.31|5.31|5.19|5.22|4200|5.22
1465997400|2016-06-15 13:30:00|5.19|5.4|5.16|5.28|3400|5.28
1466083800|2016-06-16 13:30:00|5.19|5.28|5.19|5.25|500|5.25
1466170200|2016-06-17 13:30:00|5.16|5.4|5.16|5.25|2200|5.25
1466429400|2016-06-20 13:30:00|5.37|5.4|5.19|5.31|4800|5.31
1466515800|2016-06-21 13:30:00|5.37|5.4|5.19|5.4|11900|5.4
1466602200|2016-06-22 13:30:00|5.4|5.4|5.22|5.28|400|5.28
1466688600|2016-06-23 13:30:00|5.31|5.31|5.19|5.22|4400|5.22
1466775000|2016-06-24 13:30:00|5.16|5.31|5.16|5.22|900|5.22
1467034200|2016-06-27 13:30:00|5.19|5.25|5.16|5.16|2800|5.16
1467120600|2016-06-28 13:30:00|5.16|5.16|5.01|5.1|1500|5.1
1467207000|2016-06-29 13:30:00|5.1|5.31|5.01|5.31|2300|5.31
1467293400|2016-06-30 13:30:00|5.1|5.16|5.01|5.1|3800|5.1
1467379800|2016-07-01 13:30:00|5.13|5.25|5.13|5.25|400|5.25
1467725400|2016-07-05 13:30:00|5.16|5.16|4.98|4.98|800|4.98
1467811800|2016-07-06 13:30:00|4.98|5.07|4.98|5.07|400|5.07
1467898200|2016-07-07 13:30:00|4.98|4.98|4.29|4.44|9100|4.44
1467984600|2016-07-08 13:30:00|4.47|4.8|4.41|4.74|6400|4.74
1468243800|2016-07-11 13:30:00|4.56|4.92|4.56|4.83|1300|4.83
1468330200|2016-07-12 13:30:00|4.92|4.98|4.86|4.92|2200|4.92
1468416600|2016-07-13 13:30:00|4.92|4.92|4.74|4.74|200|4.74
1468503000|2016-07-14 13:30:00|4.74|4.74|4.74|4.74|0|4.74
1468589400|2016-07-15 13:30:00|4.86|4.86|4.74|4.74|2400|4.74
1468848600|2016-07-18 13:30:00|4.68|5.31|4.68|5.16|7700|5.16
1468935000|2016-07-19 13:30:00|5.07|5.13|4.83|5.07|3000|5.07
1469021400|2016-07-20 13:30:00|5.07|5.19|4.77|5.16|1800|5.16
1469107800|2016-07-21 13:30:00|4.83|5.37|4.83|4.98|19100|4.98
1469194200|2016-07-22 13:30:00|4.98|5.55|4.98|5.37|51400|5.37
1469453400|2016-07-25 13:30:00|5.55|6.3|5.43|5.91|30600|5.91
1469539800|2016-07-26 13:30:00|5.97|6.06|5.4|6.03|5200|6.03
1469626200|2016-07-27 13:30:00|6.03|6.48|5.85|6.24|5700|6.24
1469712600|2016-07-28 13:30:00|6.27|6.27|5.67|5.82|6000|5.82
1469799000|2016-07-29 13:30:00|5.97|6.6|5.49|6|35700|6
1470058200|2016-08-01 13:30:00|6.45|6.57|5.58|5.7|47300|5.7
1470144600|2016-08-02 13:30:00|5.85|5.97|5.64|5.64|3200|5.64
1470231000|2016-08-03 13:30:00|5.58|5.64|5.52|5.52|900|5.52
1470317400|2016-08-04 13:30:00|5.55|5.64|5.55|5.61|2400|5.61
1470403800|2016-08-05 13:30:00|5.58|5.58|5.58|5.58|600|5.58
1470663000|2016-08-08 13:30:00|5.61|5.73|5.4|5.7|3200|5.7
1470749400|2016-08-09 13:30:00|5.61|5.76|5.52|5.76|1800|5.76
1470835800|2016-08-10 13:30:00|5.67|5.67|5.46|5.52|2800|5.52
1470922200|2016-08-11 13:30:00|5.67|6|5.4|5.43|13900|5.43
1471008600|2016-08-12 13:30:00|5.4|5.43|5.31|5.4|2700|5.4
1471267800|2016-08-15 13:30:00|5.4|5.4|5.19|5.25|4400|5.25
1471354200|2016-08-16 13:30:00|5.25|5.25|4.92|4.95|11000|4.95
1471440600|2016-08-17 13:30:00|5.01|5.01|4.62|4.68|5600|4.68
1471527000|2016-08-18 13:30:00|4.68|4.74|4.56|4.56|3700|4.56
1471613400|2016-08-19 13:30:00|4.62|5.43|4.59|5.28|16800|5.28
1471872600|2016-08-22 13:30:00|5.43|5.7|5.25|5.67|5600|5.67
1471959000|2016-08-23 13:30:00|5.7|6.27|4.98|5.85|31600|5.85
1472045400|2016-08-24 13:30:00|5.76|5.76|5.25|5.49|3500|5.49
1472131800|2016-08-25 13:30:00|5.4|5.67|5.31|5.31|20500|5.31
1472218200|2016-08-26 13:30:00|5.46|5.61|5.4|5.61|500|5.61
1472477400|2016-08-29 13:30:00|5.7|5.7|5.31|5.37|6700|5.37
1472563800|2016-08-30 13:30:00|5.37|5.37|5.37|5.37|0|5.37
1472650200|2016-08-31 13:30:00|5.43|5.64|5.37|5.46|4400|5.46
1472736600|2016-09-01 13:30:00|5.55|5.67|5.37|5.4|19300|5.4
1472823000|2016-09-02 13:30:00|5.55|5.55|5.49|5.49|2400|5.49
1473168600|2016-09-06 13:30:00|5.4|5.43|5.4|5.4|10700|5.4
1473255000|2016-09-07 13:30:00|5.61|5.61|5.25|5.28|15100|5.28
1473341400|2016-09-08 13:30:00|5.4|5.43|5.07|5.16|11500|5.16
1473427800|2016-09-09 13:30:00|5.16|5.22|5.04|5.07|1000|5.07
1473687000|2016-09-12 13:30:00|5.07|5.25|4.95|5.16|7300|5.16
1473773400|2016-09-13 13:30:00|4.89|5.16|4.89|5.16|2500|5.16
1473859800|2016-09-14 13:30:00|5.37|5.46|5.31|5.37|1900|5.37
1473946200|2016-09-15 13:30:00|5.37|5.37|5.37|5.37|0|5.37
1474032600|2016-09-16 13:30:00|5.37|5.37|5.37|5.37|0|5.37
1474291800|2016-09-19 13:30:00|5.1|5.34|5.1|5.34|500|5.34
1474378200|2016-09-20 13:30:00|5.37|5.37|5.16|5.19|1200|5.19
1474464600|2016-09-21 13:30:00|5.37|5.37|5.37|5.37|0|5.37
1474551000|2016-09-22 13:30:00|5.16|5.22|5.16|5.22|400|5.22
1474637400|2016-09-23 13:30:00|5.34|5.46|5.34|5.46|200|5.46
1474896600|2016-09-26 13:30:00|5.46|5.49|5.4|5.4|500|5.4
1474983000|2016-09-27 13:30:00|5.4|5.4|5.4|5.4|0|5.4
1475069400|2016-09-28 13:30:00|5.4|5.4|5.4|5.4|500|5.4
1475155800|2016-09-29 13:30:00|5.37|5.37|5.19|5.37|400|5.37
1475242200|2016-09-30 13:30:00|5.49|5.49|5.49|5.49|200|5.49
1475501400|2016-10-03 13:30:00|5.46|5.52|5.46|5.49|2300|5.49
1475587800|2016-10-04 13:30:00|5.46|5.46|5.22|5.22|1800|5.22
1475674200|2016-10-05 13:30:00|5.28|5.28|5.16|5.16|400|5.16
1475760600|2016-10-06 13:30:00|5.07|5.22|4.92|5.22|2000|5.22
1475847000|2016-10-07 13:30:00|5.19|5.22|5.16|5.16|2400|5.16
1476106200|2016-10-10 13:30:00|5.16|5.19|5.16|5.19|500|5.19
1476192600|2016-10-11 13:30:00|5.16|5.16|5.16|5.16|800|5.16
1476279000|2016-10-12 13:30:00|5.16|5.16|5.16|5.16|0|5.16
1476365400|2016-10-13 13:30:00|5.16|5.16|5.16|5.16|0|5.16
1476451800|2016-10-14 13:30:00|5.31|5.31|5.1|5.1|1800|5.1
1476711000|2016-10-17 13:30:00|5.1|5.1|5.04|5.1|10400|5.1
1476797400|2016-10-18 13:30:00|5.13|5.13|5.04|5.04|2600|5.04
1476883800|2016-10-19 13:30:00|4.89|5.04|4.86|5.04|4300|5.04
1476970200|2016-10-20 13:30:00|5.04|5.04|5.04|5.04|0|5.04
1477056600|2016-10-21 13:30:00|5.04|5.04|4.98|4.98|1200|4.98
1477315800|2016-10-24 13:30:00|4.95|4.98|4.89|4.98|3000|4.98
1477402200|2016-10-25 13:30:00|4.92|5.22|4.56|4.86|11700|4.86
1477488600|2016-10-26 13:30:00|4.65|4.77|4.65|4.68|500|4.68
1477575000|2016-10-27 13:30:00|4.8|4.86|4.8|4.83|6900|4.83
1477661400|2016-10-28 13:30:00|4.8|4.86|4.8|4.86|6900|4.86
1477920600|2016-10-31 13:30:00|4.86|4.86|4.83|4.86|3500|4.86
1478007000|2016-11-01 13:30:00|4.8|4.8|4.68|4.68|900|4.68
1478093400|2016-11-02 13:30:00|4.68|4.68|4.17|4.17|7800|4.17
1478179800|2016-11-03 13:30:00|4.35|4.35|4.05|4.2|4100|4.2
1478266200|2016-11-04 13:30:00|4.14|4.2|4.14|4.14|1200|4.14
1478529000|2016-11-07 14:30:00|4.14|4.17|4.08|4.17|2200|4.17
1478615400|2016-11-08 14:30:00|4.11|4.35|4.11|4.32|7400|4.32
1478701800|2016-11-09 14:30:00|4.29|4.32|3.9|4.02|9000|4.02
1478788200|2016-11-10 14:30:00|4.02|4.02|3.66|3.75|11700|3.75
1478874600|2016-11-11 14:30:00|3.6|3.72|3.6|3.72|1300|3.72
1479133800|2016-11-14 14:30:00|3.75|3.87|3.75|3.87|5500|3.87
1479220200|2016-11-15 14:30:00|3.9|3.93|3.63|3.84|5400|3.84
1479306600|2016-11-16 14:30:00|3.72|3.9|3.6|3.66|8800|3.66
1479393000|2016-11-17 14:30:00|3.78|4.41|3.66|4.35|64300|4.35
1479479400|2016-11-18 14:30:00|4.23|4.59|3.9|4.5|41700|4.5
1479738600|2016-11-21 14:30:00|4.5|5.37|4.02|4.32|60900|4.32
1479825000|2016-11-22 14:30:00|4.32|4.35|4.05|4.11|5200|4.11
1479911400|2016-11-23 14:30:00|4.02|4.05|3.93|4.02|21400|4.02
1480084200|2016-11-25 14:30:00|4.05|4.08|3.9|3.9|6300|3.9
1480343400|2016-11-28 14:30:00|3.96|3.96|3.78|3.81|16600|3.81
1480429800|2016-11-29 14:30:00|3.81|4.08|3.81|3.9|3400|3.9
1480516200|2016-11-30 14:30:00|4.02|4.35|3.9|4.35|10900|4.35
1480602600|2016-12-01 14:30:00|4.35|4.35|3.84|4.02|67000|4.02
1480689000|2016-12-02 14:30:00|3.96|4.14|3.87|4.02|4600|4.02
1480948200|2016-12-05 14:30:00|4.02|4.23|3.81|4.02|24000|4.02
1481034600|2016-12-06 14:30:00|4.11|4.11|3.9|4.05|800|4.05
1481121000|2016-12-07 14:30:00|4.08|4.14|3.87|4.08|10000|4.08
1481207400|2016-12-08 14:30:00|4.02|4.02|3.96|3.96|300|3.96
1481293800|2016-12-09 14:30:00|4.05|4.05|3.9|3.96|2900|3.96
1481553000|2016-12-12 14:30:00|3.87|3.9|3.81|3.84|5700|3.84
1481639400|2016-12-13 14:30:00|3.78|3.87|3.78|3.87|7400|3.87
1481725800|2016-12-14 14:30:00|3.81|3.81|3.81|3.81|0|3.81
1481812200|2016-12-15 14:30:00|3.75|3.81|3.75|3.78|3200|3.78
1481898600|2016-12-16 14:30:00|3.75|3.75|3.72|3.72|9400|3.72
1482157800|2016-12-19 14:30:00|3.84|3.84|3.78|3.78|500|3.78
1482244200|2016-12-20 14:30:00|3.75|3.78|3.69|3.72|9100|3.72
1482330600|2016-12-21 14:30:00|3.75|3.78|3.75|3.75|8000|3.75
1482417000|2016-12-22 14:30:00|3.75|3.75|3.75|3.75|0|3.75
1482503400|2016-12-23 14:30:00|3.75|3.9|3.75|3.78|700|3.78
1482849000|2016-12-27 14:30:00|3.69|3.84|3.69|3.78|2300|3.78
1482935400|2016-12-28 14:30:00|3.69|3.87|3.69|3.72|1600|3.72
1483021800|2016-12-29 14:30:00|3.72|3.72|3.69|3.69|3300|3.69
1483108200|2016-12-30 14:30:00|3.72|3.81|3.72|3.75|5100|3.75
1483453800|2017-01-03 14:30:00|3.75|3.75|3.75|3.75|900|3.75
1483540200|2017-01-04 14:30:00|3.72|3.78|3.63|3.63|10700|3.63
1483626600|2017-01-05 14:30:00|3.66|3.66|3.54|3.57|8300|3.57
1483713000|2017-01-06 14:30:00|3.6|3.69|3.36|3.69|13200|3.69
1483972200|2017-01-09 14:30:00|3.63|3.69|3.45|3.54|13700|3.54
1484058600|2017-01-10 14:30:00|3.54|3.54|3.36|3.42|13500|3.42
1484145000|2017-01-11 14:30:00|3.39|3.6|3.39|3.48|14400|3.48
1484231400|2017-01-12 14:30:00|3.42|3.66|3.36|3.45|6300|3.45
1484317800|2017-01-13 14:30:00|3.42|3.48|3.33|3.42|19300|3.42
1484663400|2017-01-17 14:30:00|3.51|3.69|3.45|3.6|16300|3.6
1484749800|2017-01-18 14:30:00|3.6|3.81|3.36|3.51|38600|3.51
1484836200|2017-01-19 14:30:00|3.54|3.57|3.36|3.57|10300|3.57
1484922600|2017-01-20 14:30:00|3.54|3.72|3.39|3.66|18500|3.66
1485181800|2017-01-23 14:30:00|3.63|3.72|3.51|3.66|16100|3.66
1485268200|2017-01-24 14:30:00|3.6|3.63|3.42|3.42|11900|3.42
1485354600|2017-01-25 14:30:00|3.63|3.63|3.42|3.57|11400|3.57
1485441000|2017-01-26 14:30:00|3.48|3.57|3.42|3.51|4900|3.51
1485527400|2017-01-27 14:30:00|3.39|3.6|3.33|3.36|8200|3.36
1485786600|2017-01-30 14:30:00|3.36|3.45|3.18|3.45|7900|3.45
1485873000|2017-01-31 14:30:00|3.3|3.45|2.82|3.15|52300|3.15
1485959400|2017-02-01 14:30:00|3.21|3.27|2.94|3|37000|3
1486045800|2017-02-02 14:30:00|3.15|3.69|3.12|3.45|44300|3.45
1486132200|2017-02-03 14:30:00|3.66|3.66|3.36|3.42|21800|3.42
1486391400|2017-02-06 14:30:00|3.36|3.51|3.3|3.45|8300|3.45
1486477800|2017-02-07 14:30:00|3.3|3.42|3.3|3.39|1900|3.39
1486564200|2017-02-08 14:30:00|3.33|3.33|3.24|3.24|4000|3.24
1486650600|2017-02-09 14:30:00|3.18|3.33|3.12|3.12|5600|3.12
1486737000|2017-02-10 14:30:00|3.3|3.33|2.91|2.94|53400|2.94
1486996200|2017-02-13 14:30:00|3.09|3.15|3|3.12|8600|3.12
1487082600|2017-02-14 14:30:00|3.15|3.15|3.09|3.15|3800|3.15
1487169000|2017-02-15 14:30:00|3.15|3.15|2.97|3.15|8000|3.15
1487255400|2017-02-16 14:30:00|3.15|3.15|2.94|3.15|14700|3.15
1487341800|2017-02-17 14:30:00|3.15|3.18|2.94|3.15|9900|3.15
1487687400|2017-02-21 14:30:00|3.15|3.45|2.94|3.36|60500|3.36
1487773800|2017-02-22 14:30:00|3.27|3.27|3|3.12|15600|3.12
1487860200|2017-02-23 14:30:00|3.15|3.15|3.12|3.15|900|3.15
1487946600|2017-02-24 14:30:00|3.12|3.12|3.06|3.09|1400|3.09
1488205800|2017-02-27 14:30:00|3|3.09|3|3.09|1400|3.09
1488292200|2017-02-28 14:30:00|3.09|3.12|3.03|3.09|4500|3.09
1488378600|2017-03-01 14:30:00|3.15|3.21|3.06|3.21|20500|3.21
1488465000|2017-03-02 14:30:00|3.18|3.21|3.15|3.18|2600|3.18
1488551400|2017-03-03 14:30:00|3.15|3.21|3.12|3.15|22000|3.15
1488810600|2017-03-06 14:30:00|3.15|3.18|3.15|3.18|4300|3.18
1488897000|2017-03-07 14:30:00|3.18|3.18|3.15|3.15|600|3.15
1488983400|2017-03-08 14:30:00|3.15|3.15|3.15|3.15|1000|3.15
1489069800|2017-03-09 14:30:00|3.06|3.15|3.06|3.06|2500|3.06
1489156200|2017-03-10 14:30:00|3.06|3.12|3.03|3.12|2600|3.12
1489411800|2017-03-13 13:30:00|3|3.09|3|3.09|3200|3.09
1489498200|2017-03-14 13:30:00|3.09|3.09|3.09|3.09|700|3.09
1489584600|2017-03-15 13:30:00|3.09|3.09|3|3.03|2800|3.03
1489671000|2017-03-16 13:30:00|3|3.15|3|3.12|7400|3.12
1489757400|2017-03-17 13:30:00|3.15|3.15|3.09|3.09|2300|3.09
1490016600|2017-03-20 13:30:00|3.03|3.06|3.03|3.06|9400|3.06
1490103000|2017-03-21 13:30:00|3.09|3.15|3.09|3.15|700|3.15
1490189400|2017-03-22 13:30:00|3.12|3.12|3.12|3.12|700|3.12
1490275800|2017-03-23 13:30:00|3.06|3.12|3.06|3.12|1200|3.12
1490362200|2017-03-24 13:30:00|3.06|3.15|3.06|3.15|7900|3.15
1490621400|2017-03-27 13:30:00|3.06|3.12|3|3|6100|3
1490707800|2017-03-28 13:30:00|3.03|3.48|3.03|3.21|65300|3.21
1490794200|2017-03-29 13:30:00|3.21|3.21|3.15|3.15|2700|3.15
1490880600|2017-03-30 13:30:00|3.09|3.18|3.09|3.09|3200|3.09
1490967000|2017-03-31 13:30:00|3.09|3.09|3.03|3.09|6600|3.09
1491226200|2017-04-03 13:30:00|3.12|3.15|3.06|3.06|3800|3.06
1491312600|2017-04-04 13:30:00|3.12|3.15|3.06|3.12|700|3.12
1491399000|2017-04-05 13:30:00|3.06|3.18|3|3|24900|3
1491485400|2017-04-06 13:30:00|3.03|3.03|2.76|2.85|13000|2.85
1491571800|2017-04-07 13:30:00|2.97|3.27|2.97|3.12|44400|3.12
1491831000|2017-04-10 13:30:00|3.45|3.45|3.18|3.33|24600|3.33
1491917400|2017-04-11 13:30:00|3.36|4.08|3.36|3.6|97900|3.6
1492003800|2017-04-12 13:30:00|3.42|3.75|3.33|3.54|16500|3.54
1492090200|2017-04-13 13:30:00|3.54|3.72|3.51|3.63|6900|3.63
1492435800|2017-04-17 13:30:00|3.54|3.66|3.24|3.24|21000|3.24
1492522200|2017-04-18 13:30:00|3.36|3.57|3.18|3.24|24800|3.24
1492608600|2017-04-19 13:30:00|3.21|3.48|3.09|3.33|5200|3.33
1492695000|2017-04-20 13:30:00|3.33|3.33|3.3|3.3|2200|3.3
1492781400|2017-04-21 13:30:00|3.3|3.36|3.18|3.36|19600|3.36
1493040600|2017-04-24 13:30:00|3.24|3.39|3.24|3.36|4800|3.36
1493127000|2017-04-25 13:30:00|3.24|3.36|3.15|3.18|5500|3.18
1493213400|2017-04-26 13:30:00|3.21|3.3|3.15|3.21|2400|3.21
1493299800|2017-04-27 13:30:00|3.18|3.3|3.09|3.18|3600|3.18
1493386200|2017-04-28 13:30:00|3.18|3.57|3.06|3.12|14600|3.12
1493645400|2017-05-01 13:30:00|3.15|3.27|3.12|3.27|400|3.27
1493731800|2017-05-02 13:30:00|3.21|3.33|3.18|3.3|3400|3.3
1493818200|2017-05-03 13:30:00|3.3|3.57|3.24|3.24|19600|3.24
1493904600|2017-05-04 13:30:00|3.39|3.45|3.15|3.21|8100|3.21
1493991000|2017-05-05 13:30:00|3.24|3.39|3.06|3.09|8500|3.09
1494250200|2017-05-08 13:30:00|3.09|3.27|3.09|3.09|3400|3.09
1494336600|2017-05-09 13:30:00|3.06|3.15|2.97|3|26800|3
1494423000|2017-05-10 13:30:00|3.06|3.09|2.94|3|11300|3
1494509400|2017-05-11 13:30:00|3|3.03|3|3|400|3
1494595800|2017-05-12 13:30:00|3|3.24|2.88|3.03|30200|3.03
1494855000|2017-05-15 13:30:00|3.03|3.09|2.94|3|14700|3
1494941400|2017-05-16 13:30:00|3|3.06|3|3.06|1000|3.06
1495027800|2017-05-17 13:30:00|3|3|2.91|2.91|5200|2.91
1495114200|2017-05-18 13:30:00|2.94|2.94|2.85|2.88|3500|2.88
1495200600|2017-05-19 13:30:00|2.85|2.88|2.79|2.85|5200|2.85
1495459800|2017-05-22 13:30:00|2.85|2.94|2.85|2.94|3900|2.94
1495546200|2017-05-23 13:30:00|2.88|2.97|2.88|2.97|1600|2.97
1495632600|2017-05-24 13:30:00|2.97|2.97|2.97|2.97|100|2.97
1495719000|2017-05-25 13:30:00|2.82|2.88|2.64|2.7|34600|2.7
1495805400|2017-05-26 13:30:00|2.73|2.85|2.67|2.67|15100|2.67
1496151000|2017-05-30 13:30:00|2.88|2.88|2.67|2.7|3700|2.7
1496237400|2017-05-31 13:30:00|2.82|2.85|2.73|2.73|4000|2.73
1496323800|2017-06-01 13:30:00|2.88|2.88|2.73|2.85|1500|2.85
1496410200|2017-06-02 13:30:00|2.85|2.88|2.73|2.73|13600|2.73
1496669400|2017-06-05 13:30:00|2.73|2.85|2.73|2.73|2500|2.73
1496755800|2017-06-06 13:30:00|2.82|2.82|2.67|2.67|2000|2.67
1496842200|2017-06-07 13:30:00|2.67|2.76|2.67|2.67|5400|2.67
1496928600|2017-06-08 13:30:00|2.85|3.39|2.76|3.12|88100|3.12
1497015000|2017-06-09 13:30:00|3.15|3.15|2.82|2.88|15800|2.88
1497274200|2017-06-12 13:30:00|2.88|3.21|2.88|3.12|10500|3.12
1497360600|2017-06-13 13:30:00|3.15|3.15|3|3.06|2600|3.06
1497447000|2017-06-14 13:30:00|3.09|3.15|3.03|3.03|4400|3.03
1497533400|2017-06-15 13:30:00|3.3|3.3|3.06|3.18|5300|3.18
1497619800|2017-06-16 13:30:00|3.18|3.72|3.18|3.54|87500|3.54
1497879000|2017-06-19 13:30:00|3.54|3.96|3.48|3.72|56900|3.72
1497965400|2017-06-20 13:30:00|3.78|3.84|3.51|3.51|7900|3.51
1498051800|2017-06-21 13:30:00|3.57|3.72|3.36|3.42|13300|3.42
1498138200|2017-06-22 13:30:00|3.48|3.54|3.42|3.48|1700|3.48
1498224600|2017-06-23 13:30:00|3.36|3.54|3.36|3.39|2700|3.39
1498483800|2017-06-26 13:30:00|3.48|3.69|3.48|3.6|6900|3.6
1498570200|2017-06-27 13:30:00|3.6|3.6|3.45|3.45|400|3.45
1498656600|2017-06-28 13:30:00|3.42|3.75|3.42|3.42|10100|3.42
1498743000|2017-06-29 13:30:00|3.42|3.63|3.39|3.63|4600|3.63
1498829400|2017-06-30 13:30:00|3.48|3.51|3.42|3.48|800|3.48
1499088600|2017-07-03 13:30:00|3.39|3.51|3.36|3.51|1800|3.51
1499261400|2017-07-05 13:30:00|3.42|3.51|3.36|3.39|10600|3.39
1499347800|2017-07-06 13:30:00|3.3|3.45|3.3|3.3|7600|3.3
1499434200|2017-07-07 13:30:00|3.3|3.45|3.24|3.24|4800|3.24
1499693400|2017-07-10 13:30:00|3.24|3.27|3.09|3.09|10800|3.09
1499779800|2017-07-11 13:30:00|3.09|3.15|3|3|12800|3
1499866200|2017-07-12 13:30:00|3|3.18|3|3.03|5200|3.03
1499952600|2017-07-13 13:30:00|3.03|3.27|3.03|3.21|6200|3.21
1500039000|2017-07-14 13:30:00|3.24|3.48|3.24|3.48|12200|3.48
1500298200|2017-07-17 13:30:00|3.51|3.78|3.45|3.6|36600|3.6
1500384600|2017-07-18 13:30:00|3.69|3.69|3.39|3.6|21300|3.6
1500471000|2017-07-19 13:30:00|3.6|3.6|3.51|3.51|2900|3.51
1500557400|2017-07-20 13:30:00|3.6|3.69|3.57|3.6|13800|3.6
1500643800|2017-07-21 13:30:00|3.57|3.72|3.48|3.54|9100|3.54
1500903000|2017-07-24 13:30:00|3.6|3.72|3.48|3.66|3000|3.66
1500989400|2017-07-25 13:30:00|3.69|3.69|3.51|3.51|2200|3.51
1501075800|2017-07-26 13:30:00|3.51|3.51|3.51|3.51|1000|3.51
1501162200|2017-07-27 13:30:00|3.51|3.66|3.48|3.57|7900|3.57
1501248600|2017-07-28 13:30:00|3.24|3.6|3.24|3.6|1300|3.6
1501507800|2017-07-31 13:30:00|3.45|3.57|3.39|3.39|7300|3.39
1501594200|2017-08-01 13:30:00|3.45|3.51|3.39|3.39|1000|3.39
1501680600|2017-08-02 13:30:00|3.39|3.39|3.3|3.3|900|3.3
1501767000|2017-08-03 13:30:00|3.27|3.3|3.27|3.27|300|3.27
1501853400|2017-08-04 13:30:00|3.24|3.33|3.18|3.21|1800|3.21
1502112600|2017-08-07 13:30:00|3.21|3.21|3.21|3.21|5400|3.21
1502199000|2017-08-08 13:30:00|3.18|3.24|3.18|3.24|1100|3.24
1502285400|2017-08-09 13:30:00|3.15|3.15|3.03|3.06|20400|3.06
1502371800|2017-08-10 13:30:00|3|3.09|3|3.03|3700|3.03
1502458200|2017-08-11 13:30:00|3.03|3.12|3|3|1800|3
1502717400|2017-08-14 13:30:00|3|3|2.97|2.97|10600|2.97
1502803800|2017-08-15 13:30:00|3|3|2.88|2.91|11600|2.91
1502890200|2017-08-16 13:30:00|2.97|2.97|2.85|2.85|13500|2.85
1502976600|2017-08-17 13:30:00|2.88|3|2.88|2.97|4100|2.97
1503063000|2017-08-18 13:30:00|3|3|2.94|3|1000|3
1503322200|2017-08-21 13:30:00|3|3|2.97|3|7600|3
1503408600|2017-08-22 13:30:00|3|3|2.97|2.97|11000|2.97
1503495000|2017-08-23 13:30:00|2.94|3|2.94|2.94|100|2.94
1503581400|2017-08-24 13:30:00|3|3|2.94|2.94|600|2.94
1503667800|2017-08-25 13:30:00|2.94|3|2.94|2.97|4200|2.97
1503927000|2017-08-28 13:30:00|2.97|3.12|2.97|3|800|3
1504013400|2017-08-29 13:30:00|3.06|3.09|2.94|2.94|20500|2.94
1504099800|2017-08-30 13:30:00|3|3|2.94|2.94|3000|2.94
1504186200|2017-08-31 13:30:00|2.88|2.94|2.88|2.94|800|2.94
1504272600|2017-09-01 13:30:00|2.85|2.88|2.85|2.88|600|2.88
1504618200|2017-09-05 13:30:00|2.94|2.94|2.85|2.94|6700|2.94
1504704600|2017-09-06 13:30:00|2.85|2.88|2.85|2.85|2100|2.85
1504791000|2017-09-07 13:30:00|2.85|2.85|2.85|2.85|0|2.85
1504877400|2017-09-08 13:30:00|2.88|2.88|2.7|2.76|17700|2.76
1505136600|2017-09-11 13:30:00|2.79|2.82|2.76|2.76|4900|2.76
1505223000|2017-09-12 13:30:00|2.79|3.21|2.76|2.94|45300|2.94
1505309400|2017-09-13 13:30:00|2.94|2.94|2.76|2.94|13600|2.94
1505395800|2017-09-14 13:30:00|2.91|2.94|2.82|2.91|17600|2.91
1505482200|2017-09-15 13:30:00|2.88|3.12|2.82|2.85|22600|2.85
1505741400|2017-09-18 13:30:00|2.94|2.94|2.79|2.79|3100|2.79
1505827800|2017-09-19 13:30:00|2.94|2.94|2.76|2.76|3100|2.76
1505914200|2017-09-20 13:30:00|2.79|3.06|2.76|2.85|8000|2.85
1506000600|2017-09-21 13:30:00|2.94|2.94|2.76|2.76|1200|2.76
1506087000|2017-09-22 13:30:00|2.76|2.76|2.76|2.76|0|2.76
1506346200|2017-09-25 13:30:00|2.76|2.76|2.76|2.76|200|2.76
1506432600|2017-09-26 13:30:00|2.73|3|2.73|2.85|38500|2.85
1506519000|2017-09-27 13:30:00|2.85|2.94|2.76|2.88|11700|2.88
1506605400|2017-09-28 13:30:00|2.88|3|2.88|2.91|1700|2.91
1506691800|2017-09-29 13:30:00|2.88|2.88|2.88|2.88|600|2.88
1506951000|2017-10-02 13:30:00|2.88|3|2.85|2.91|9300|2.91
1507037400|2017-10-03 13:30:00|2.85|2.85|2.85|2.85|100|2.85
1507123800|2017-10-04 13:30:00|2.85|2.85|2.85|2.85|2900|2.85
1507210200|2017-10-05 13:30:00|2.85|2.85|2.79|2.85|1500|2.85
1507296600|2017-10-06 13:30:00|2.85|3.15|2.76|3.15|69400|3.15
1507555800|2017-10-09 13:30:00|3.15|3.27|2.88|3|36500|3
1507642200|2017-10-10 13:30:00|2.88|3|2.88|2.97|25400|2.97
1507728600|2017-10-11 13:30:00|2.91|3.03|2.88|2.97|8700|2.97
1507815000|2017-10-12 13:30:00|2.88|3|2.88|3|8500|3
1507901400|2017-10-13 13:30:00|3|3|2.91|2.97|2000|2.97
1508160600|2017-10-16 13:30:00|2.91|3|2.88|2.97|16300|2.97
1508247000|2017-10-17 13:30:00|2.97|3|2.94|2.94|3200|2.94
1508333400|2017-10-18 13:30:00|2.97|2.97|2.91|2.97|3800|2.97
1508419800|2017-10-19 13:30:00|2.91|2.97|2.82|2.82|14500|2.82
1508506200|2017-10-20 13:30:00|2.79|2.88|2.79|2.88|7900|2.88
1508765400|2017-10-23 13:30:00|2.88|2.94|2.88|2.88|4400|2.88
1508851800|2017-10-24 13:30:00|2.82|2.97|2.73|2.79|14500|2.79
1508938200|2017-10-25 13:30:00|2.73|2.85|2.67|2.73|18300|2.73
1509024600|2017-10-26 13:30:00|2.73|2.73|2.67|2.67|7500|2.67
1509111000|2017-10-27 13:30:00|2.67|2.73|2.67|2.67|6500|2.67
1509370200|2017-10-30 13:30:00|2.73|2.76|2.67|2.67|17200|2.67
1509456600|2017-10-31 13:30:00|2.67|2.67|2.67|2.67|2600|2.67
1509543000|2017-11-01 13:30:00|2.7|2.7|2.67|2.7|100|2.7
1509629400|2017-11-02 13:30:00|2.85|3.09|2.46|2.49|432600|2.49
1509715800|2017-11-03 13:30:00|2.43|2.52|2.1|2.16|100600|2.16
1509978600|2017-11-06 14:30:00|2.28|2.31|2.16|2.22|32300|2.22
1510065000|2017-11-07 14:30:00|2.25|2.4|2.16|2.22|30900|2.22
1510151400|2017-11-08 14:30:00|2.19|2.4|2.19|2.34|26200|2.34
1510237800|2017-11-09 14:30:00|2.4|2.49|2.28|2.37|22300|2.37
1510324200|2017-11-10 14:30:00|2.22|2.43|2.22|2.28|48500|2.28
1510583400|2017-11-13 14:30:00|2.19|2.31|2.16|2.25|50400|2.25
1510669800|2017-11-14 14:30:00|2.25|2.31|2.19|2.19|19300|2.19
1510756200|2017-11-15 14:30:00|2.25|2.25|2.22|2.25|118700|2.25
1510842600|2017-11-16 14:30:00|2.25|2.46|2.16|2.19|102200|2.19
1510929000|2017-11-17 14:30:00|2.16|2.37|2.16|2.25|25400|2.25
1511188200|2017-11-20 14:30:00|2.22|2.4|2.22|2.25|69000|2.25
1511274600|2017-11-21 14:30:00|2.25|2.34|2.25|2.28|24000|2.28
1511361000|2017-11-22 14:30:00|2.4|2.4|2.25|2.25|43400|2.25
1511533800|2017-11-24 14:30:00|2.28|2.28|2.22|2.22|15900|2.22
1511793000|2017-11-27 14:30:00|2.22|2.25|2.19|2.19|29700|2.19
1511879400|2017-11-28 14:30:00|2.16|2.16|2.04|2.13|33900|2.13
1511965800|2017-11-29 14:30:00|2.04|2.16|2.04|2.07|3800|2.07
1512052200|2017-11-30 14:30:00|2.1|2.25|2.01|2.25|75800|2.25
1512138600|2017-12-01 14:30:00|2.25|2.25|2.1|2.13|6600|2.13
1512397800|2017-12-04 14:30:00|2.22|2.22|2.04|2.1|21300|2.1
1512484200|2017-12-05 14:30:00|2.16|2.19|2.07|2.1|7900|2.1
1512570600|2017-12-06 14:30:00|2.13|2.16|2.1|2.1|12600|2.1
1512657000|2017-12-07 14:30:00|2.1|2.1|2.01|2.04|4900|2.04
1512743400|2017-12-08 14:30:00|2.07|2.13|2.01|2.07|16200|2.07
1513002600|2017-12-11 14:30:00|2.1|2.1|2.04|2.1|3900|2.1
1513089000|2017-12-12 14:30:00|2.07|2.07|2.01|2.04|5800|2.04
1513175400|2017-12-13 14:30:00|2.04|2.1|1.98|2.01|19500|2.01
1513261800|2017-12-14 14:30:00|1.98|1.98|1.89|1.98|20600|1.98
1513348200|2017-12-15 14:30:00|1.98|2.13|1.98|1.98|9500|1.98
1513607400|2017-12-18 14:30:00|1.95|2.07|1.95|2.01|21800|2.01
1513693800|2017-12-19 14:30:00|2.1|2.25|2.01|2.04|93600|2.04
1513780200|2017-12-20 14:30:00|2.07|2.22|2.07|2.16|114700|2.16
1513866600|2017-12-21 14:30:00|2.16|2.25|2.07|2.1|57600|2.1
1513953000|2017-12-22 14:30:00|2.1|2.1|1.98|2.07|17000|2.07
1514298600|2017-12-26 14:30:00|2.04|2.1|2.04|2.07|6500|2.07
1514385000|2017-12-27 14:30:00|2.1|2.1|2.04|2.07|14200|2.07
1514471400|2017-12-28 14:30:00|2.04|2.07|2.01|2.04|13900|2.04
1514557800|2017-12-29 14:30:00|2.04|2.04|1.92|1.92|38200|1.92
1514903400|2018-01-02 14:30:00|1.95|2.01|1.65|1.86|31100|1.86
1514989800|2018-01-03 14:30:00|1.92|1.92|1.83|1.86|15000|1.86
1515076200|2018-01-04 14:30:00|1.83|2.25|1.8|2.1|169800|2.1
1515162600|2018-01-05 14:30:00|2.31|4.14|2.13|2.25|1448600|2.25
1515421800|2018-01-08 14:30:00|2.07|2.28|2.04|2.1|198600|2.1
1515508200|2018-01-09 14:30:00|2.1|2.88|2.1|2.34|584000|2.34
1515594600|2018-01-10 14:30:00|2.58|2.67|2.4|2.55|476700|2.55
1515681000|2018-01-11 14:30:00|2.52|4.5|2.34|3.33|4172900|3.33
1515767400|2018-01-12 14:30:00|3.84|3.84|2.88|3|1656000|3
1516113000|2018-01-16 14:30:00|4.44|5.04|3.42|3.54|4707400|3.54
1516199400|2018-01-17 14:30:00|3.63|3.78|3.09|3.54|785800|3.54
1516285800|2018-01-18 14:30:00|3.6|3.6|3.27|3.39|297900|3.39
1516372200|2018-01-19 14:30:00|3.45|3.45|3.18|3.24|173900|3.24
1516631400|2018-01-22 14:30:00|3.15|3.21|2.82|2.91|289500|2.91
1516717800|2018-01-23 14:30:00|2.79|3|2.67|2.79|244300|2.79
1516804200|2018-01-24 14:30:00|2.76|2.97|2.61|2.76|198600|2.76
1516890600|2018-01-25 14:30:00|2.76|2.88|2.55|2.67|137600|2.67
1516977000|2018-01-26 14:30:00|2.79|2.94|2.73|2.82|264500|2.82
1517236200|2018-01-29 14:30:00|2.79|3.06|2.73|2.76|323300|2.76
1517322600|2018-01-30 14:30:00|2.73|2.76|2.55|2.55|147200|2.55
1517409000|2018-01-31 14:30:00|2.61|2.67|2.43|2.43|133100|2.43
1517495400|2018-02-01 14:30:00|3.03|3.06|2.58|2.76|860000|2.76
1517581800|2018-02-02 14:30:00|2.67|2.73|2.4|2.43|211200|2.43
1517841000|2018-02-05 14:30:00|2.46|2.52|2.19|2.19|145800|2.19
1517927400|2018-02-06 14:30:00|2.1|2.28|2.01|2.1|323900|2.1
1518013800|2018-02-07 14:30:00|2.13|2.25|2.13|2.13|109700|2.13
1518100200|2018-02-08 14:30:00|2.25|2.25|1.98|2.04|93600|2.04
1518186600|2018-02-09 14:30:00|2.07|2.13|1.92|1.98|125800|1.98
1518445800|2018-02-12 14:30:00|1.98|2.16|1.98|2.1|72300|2.1
1518532200|2018-02-13 14:30:00|2.16|2.16|2.07|2.13|39300|2.13
1518618600|2018-02-14 14:30:00|2.16|2.37|2.13|2.25|159400|2.25
1518705000|2018-02-15 14:30:00|2.28|2.34|2.22|2.34|69500|2.34
1518791400|2018-02-16 14:30:00|2.31|2.34|2.13|2.13|46800|2.13
1519137000|2018-02-20 14:30:00|2.16|2.22|2.1|2.13|67700|2.13
1519223400|2018-02-21 14:30:00|2.1|2.25|2.1|2.13|66200|2.13
1519309800|2018-02-22 14:30:00|2.13|2.19|2.07|2.1|50600|2.1
1519396200|2018-02-23 14:30:00|2.1|2.16|2.1|2.1|27100|2.1
1519655400|2018-02-26 14:30:00|2.1|2.19|1.98|2.1|23100|2.1
1519741800|2018-02-27 14:30:00|1.98|2.1|1.98|2.01|29100|2.01
1519828200|2018-02-28 14:30:00|2.01|2.04|1.95|1.98|70900|1.98
1519914600|2018-03-01 14:30:00|1.95|2.01|1.95|1.98|33600|1.98
1520001000|2018-03-02 14:30:00|1.98|2.01|1.89|1.95|42500|1.95
1520260200|2018-03-05 14:30:00|2.01|2.04|1.92|2.01|39700|2.01
1520346600|2018-03-06 14:30:00|1.95|2.16|1.95|2.1|160100|2.1
1520433000|2018-03-07 14:30:00|2.01|2.13|1.95|2.1|67000|2.1
1520519400|2018-03-08 14:30:00|2.07|2.22|2.04|2.13|89800|2.13
1520605800|2018-03-09 14:30:00|2.1|2.16|2.04|2.13|47600|2.13
1520861400|2018-03-12 13:30:00|2.13|2.19|2.1|2.13|16300|2.13
1520947800|2018-03-13 13:30:00|2.1|2.19|2.07|2.07|113700|2.07
1521034200|2018-03-14 13:30:00|2.13|2.22|1.98|2.01|114300|2.01
1521120600|2018-03-15 13:30:00|2.01|2.1|2.01|2.07|32200|2.07
1521207000|2018-03-16 13:30:00|2.1|2.1|2.01|2.01|36800|2.01
1521466200|2018-03-19 13:30:00|2.04|2.1|2.01|2.01|50600|2.01
1521552600|2018-03-20 13:30:00|2.01|2.07|2.01|2.04|40800|2.04
1521639000|2018-03-21 13:30:00|2.01|2.1|2.01|2.04|26100|2.04
1521725400|2018-03-22 13:30:00|2.04|2.07|2.01|2.01|29600|2.01
1521811800|2018-03-23 13:30:00|1.98|2.01|1.77|1.8|103100|1.8
1522071000|2018-03-26 13:30:00|1.89|1.89|1.68|1.68|57000|1.68
1522157400|2018-03-27 13:30:00|1.68|1.71|1.56|1.59|70900|1.59
1522243800|2018-03-28 13:30:00|1.59|1.62|1.35|1.44|93800|1.44
1522330200|2018-03-29 13:30:00|1.38|1.5|1.38|1.5|25900|1.5
1522675800|2018-04-02 13:30:00|1.5|1.62|1.41|1.41|26400|1.41
1522762200|2018-04-03 13:30:00|1.38|1.56|1.38|1.38|27900|1.38
1522848600|2018-04-04 13:30:00|1.38|1.53|1.38|1.5|21500|1.5
1522935000|2018-04-05 13:30:00|1.5|1.59|1.38|1.44|17900|1.44
1523021400|2018-04-06 13:30:00|1.41|1.47|1.41|1.41|10800|1.41
1523280600|2018-04-09 13:30:00|1.44|1.47|1.41|1.47|17700|1.47
1523367000|2018-04-10 13:30:00|1.47|1.62|1.44|1.53|184300|1.53
1523453400|2018-04-11 13:30:00|1.56|1.59|1.5|1.5|39600|1.5
1523539800|2018-04-12 13:30:00|1.5|1.59|1.5|1.56|58700|1.56
1523626200|2018-04-13 13:30:00|1.65|1.74|1.59|1.62|199400|1.62
1523885400|2018-04-16 13:30:00|1.62|1.65|1.44|1.44|52000|1.44
1523971800|2018-04-17 13:30:00|1.44|1.56|1.41|1.47|50000|1.47
1524058200|2018-04-18 13:30:00|1.44|1.47|1.38|1.41|63800|1.41
1524144600|2018-04-19 13:30:00|1.41|1.5|1.41|1.5|22600|1.5
1524231000|2018-04-20 13:30:00|1.59|1.59|1.38|1.38|56200|1.38
1524490200|2018-04-23 13:30:00|1.38|1.47|1.38|1.41|46400|1.41
1524576600|2018-04-24 13:30:00|1.38|1.41|1.2|1.23|100300|1.23
1524663000|2018-04-25 13:30:00|1.29|1.29|1.2|1.26|251900|1.26
1524749400|2018-04-26 13:30:00|1.23|1.26|1.11|1.11|80200|1.11
1524835800|2018-04-27 13:30:00|1.14|1.14|1.05|1.11|72500|1.11
1525095000|2018-04-30 13:30:00|1.14|1.14|1.05|1.05|60100|1.05
1525181400|2018-05-01 13:30:00|1.11|1.11|0.96|1.05|66000|1.05
1525267800|2018-05-02 13:30:00|1.05|1.29|0.99|1.23|467900|1.23
1525354200|2018-05-03 13:30:00|1.14|1.29|1.08|1.2|63900|1.2
1525440600|2018-05-04 13:30:00|1.35|1.35|1.14|1.2|69900|1.2
1525699800|2018-05-07 13:30:00|1.26|1.26|1.14|1.17|54400|1.17
1525786200|2018-05-08 13:30:00|1.17|1.23|0.99|1.11|132000|1.11
1525872600|2018-05-09 13:30:00|1.08|3.5|0.95|1.56|5399700|1.56|split|0.333333333333
1525959000|2018-05-10 13:30:00|1.66|2.1|1.4|1.54|5085000|1.54
1526045400|2018-05-11 13:30:00|1.51|1.51|1.33|1.36|403400|1.36
1526304600|2018-05-14 13:30:00|1.36|1.48|1.32|1.36|135300|1.36
1526391000|2018-05-15 13:30:00|1.33|1.38|1.25|1.29|153500|1.29
1526477400|2018-05-16 13:30:00|1.3|1.39|1.25|1.38|120100|1.38
1526563800|2018-05-17 13:30:00|1.38|1.46|1.31|1.34|66200|1.34
1526650200|2018-05-18 13:30:00|1.33|1.36|1.3|1.3|18500|1.3
1526909400|2018-05-21 13:30:00|1.35|1.35|1.27|1.28|27400|1.28
1526995800|2018-05-22 13:30:00|1.3|1.3|1.25|1.27|67500|1.27
1527082200|2018-05-23 13:30:00|1.3|1.3|1.21|1.24|51100|1.24
1527168600|2018-05-24 13:30:00|1.22|1.25|1.14|1.15|122000|1.15
1527255000|2018-05-25 13:30:00|1.22|1.22|1.17|1.18|27300|1.18
1527600600|2018-05-29 13:30:00|1.17|1.2|1.11|1.11|48400|1.11
1527687000|2018-05-30 13:30:00|1.13|1.17|1.11|1.14|144800|1.14
1527773400|2018-05-31 13:30:00|1.14|1.14|1.11|1.12|62100|1.12
1527859800|2018-06-01 13:30:00|1.12|1.14|1.05|1.07|138000|1.07
1528119000|2018-06-04 13:30:00|1.07|1.09|1.02|1.06|66100|1.06
1528205400|2018-06-05 13:30:00|1.06|1.07|1.02|1.03|72500|1.03
1528291800|2018-06-06 13:30:00|1.03|1.28|1.02|1.26|423400|1.26
1528378200|2018-06-07 13:30:00|1.3|1.38|1.18|1.24|744600|1.24
1528464600|2018-06-08 13:30:00|1.22|1.22|1.1|1.1|89600|1.1
1528723800|2018-06-11 13:30:00|1.08|1.2|1.08|1.13|71600|1.13
1528810200|2018-06-12 13:30:00|1.18|1.18|1.08|1.1|42600|1.1
1528896600|2018-06-13 13:30:00|1.09|1.15|1.08|1.11|46400|1.11
1528983000|2018-06-14 13:30:00|1.1|1.12|1.06|1.09|23100|1.09
1529069400|2018-06-15 13:30:00|1.07|1.12|1.07|1.08|34000|1.08
1529328600|2018-06-18 13:30:00|1.12|1.12|1.08|1.1|35700|1.1
1529415000|2018-06-19 13:30:00|1.1|1.11|1.07|1.08|45700|1.08
1529501400|2018-06-20 13:30:00|1.06|1.08|1.06|1.06|46500|1.06
1529587800|2018-06-21 13:30:00|1.04|1.1|1.03|1.05|54000|1.05
1529674200|2018-06-22 13:30:00|1.06|1.23|1.05|1.07|203000|1.07
1529933400|2018-06-25 13:30:00|1.05|1.08|1.04|1.04|75500|1.04
1530019800|2018-06-26 13:30:00|1.03|1.08|1.03|1.07|26600|1.07
1530106200|2018-06-27 13:30:00|1.09|1.09|1.04|1.06|24600|1.06
1530192600|2018-06-28 13:30:00|1.05|1.15|1.04|1.05|132100|1.05
1530279000|2018-06-29 13:30:00|1.06|1.09|1.01|1.01|53200|1.01
1530538200|2018-07-02 13:30:00|1.05|1.05|1|1.02|12300|1.02
1530624600|2018-07-03 13:30:00|1.05|1.05|1.01|1.02|5200|1.02
1530797400|2018-07-05 13:30:00|1.06|1.06|1.02|1.02|12300|1.02
1530883800|2018-07-06 13:30:00|1.04|1.08|1.02|1.04|86500|1.04
1531143000|2018-07-09 13:30:00|1.01|1.09|1.01|1.01|26100|1.01
1531229400|2018-07-10 13:30:00|1|1.04|1|1.02|35400|1.02
1531315800|2018-07-11 13:30:00|1.02|1.17|1.02|1.11|257600|1.11
1531402200|2018-07-12 13:30:00|1.12|1.12|1.02|1.05|111500|1.05
1531488600|2018-07-13 13:30:00|1.1|1.14|1.06|1.07|39200|1.07
1531747800|2018-07-16 13:30:00|1.05|1.09|1.01|1.04|102000|1.04
1531834200|2018-07-17 13:30:00|1.01|1.14|1.01|1.09|84800|1.09
1531920600|2018-07-18 13:30:00|1.08|1.12|1.02|1.03|162600|1.03
1532007000|2018-07-19 13:30:00|1.04|1.07|1.03|1.03|45400|1.03
1532093400|2018-07-20 13:30:00|1.04|1.07|1|1.01|25300|1.01
1532352600|2018-07-23 13:30:00|1.02|1.08|1.01|1.05|46900|1.05
1532439000|2018-07-24 13:30:00|1.07|1.08|1|1.03|79500|1.03
1532525400|2018-07-25 13:30:00|1.08|1.08|1.02|1.07|16300|1.07
1532611800|2018-07-26 13:30:00|1.1|1.1|1.02|1.02|88400|1.02
1532698200|2018-07-27 13:30:00|1.02|1.04|1|1|21200|1
1532957400|2018-07-30 13:30:00|1.05|1.05|1|1.01|19100|1.01
1533043800|2018-07-31 13:30:00|1.01|1.04|0.95|1|46400|1
1533130200|2018-08-01 13:30:00|1|1|0.87|0.87|125000|0.87
1533216600|2018-08-02 13:30:00|0.83|0.9|0.83|0.9|26900|0.9
1533303000|2018-08-03 13:30:00|0.88|1.01|0.84|0.9|72800|0.9
1533562200|2018-08-06 13:30:00|0.84|0.94|0.84|0.9|20000|0.9
1533648600|2018-08-07 13:30:00|0.86|0.9|0.86|0.9|10600|0.9
1533735000|2018-08-08 13:30:00|0.9|0.95|0.89|0.89|42100|0.89
1533821400|2018-08-09 13:30:00|0.89|0.98|0.89|0.92|16200|0.92
1533907800|2018-08-10 13:30:00|0.93|0.98|0.83|0.92|28800|0.92
1534167000|2018-08-13 13:30:00|0.98|1.02|0.89|0.99|20400|0.99
1534253400|2018-08-14 13:30:00|0.92|1|0.92|0.93|10300|0.93
1534339800|2018-08-15 13:30:00|0.95|0.95|0.9|0.94|22500|0.94
1534426200|2018-08-16 13:30:00|0.99|0.99|0.9|0.94|9700|0.94
1534512600|2018-08-17 13:30:00|0.97|0.97|0.9|0.92|33500|0.92
1534771800|2018-08-20 13:30:00|0.9|0.97|0.9|0.9|15800|0.9
1534858200|2018-08-21 13:30:00|0.9|0.94|0.9|0.92|8600|0.92
1534944600|2018-08-22 13:30:00|0.93|0.94|0.9|0.94|13100|0.94
1535031000|2018-08-23 13:30:00|0.94|0.99|0.9|0.91|11700|0.91
1535117400|2018-08-24 13:30:00|0.9|0.96|0.9|0.95|6100|0.95
1535376600|2018-08-27 13:30:00|0.91|1.01|0.91|0.95|34400|0.95
1535463000|2018-08-28 13:30:00|0.95|1|0.95|0.98|5300|0.98
1535549400|2018-08-29 13:30:00|0.94|1.08|0.94|1.02|53500|1.02
1535635800|2018-08-30 13:30:00|1.07|1.07|0.97|0.97|11600|0.97
1535722200|2018-08-31 13:30:00|1.02|1.09|1.01|1.08|71300|1.08
1536067800|2018-09-04 13:30:00|1.11|2.09|1.11|1.53|9796900|1.53
1536154200|2018-09-05 13:30:00|1.5|1.51|1.16|1.25|1249100|1.25
1536240600|2018-09-06 13:30:00|1.23|1.25|1.07|1.12|509700|1.12
1536327000|2018-09-07 13:30:00|1.29|1.39|1.12|1.13|529600|1.13
1536586200|2018-09-10 13:30:00|1.13|1.3|1.06|1.24|349100|1.24
1536672600|2018-09-11 13:30:00|1.21|1.3|1.17|1.27|257400|1.27
1536759000|2018-09-12 13:30:00|1.25|1.39|1.2|1.38|133700|1.38
1536845400|2018-09-13 13:30:00|1.37|1.41|1.3|1.38|146900|1.38
1536931800|2018-09-14 13:30:00|1.38|1.48|1.36|1.47|183700|1.47
1537191000|2018-09-17 13:30:00|1.47|1.55|1.41|1.5|138800|1.5
1537277400|2018-09-18 13:30:00|1.51|1.59|1.48|1.59|163000|1.59
1537363800|2018-09-19 13:30:00|1.59|1.68|1.51|1.68|245600|1.68
1537450200|2018-09-20 13:30:00|1.7|1.72|1.63|1.71|83600|1.71
1537536600|2018-09-21 13:30:00|1.73|1.79|1.66|1.78|73400|1.78
1537795800|2018-09-24 13:30:00|1.8|2|1.79|1.98|308200|1.98
1537882200|2018-09-25 13:30:00|1.98|2|1.8|1.91|129000|1.91
1537968600|2018-09-26 13:30:00|1.9|1.98|1.65|1.82|122800|1.82
1538055000|2018-09-27 13:30:00|1.78|1.78|1.57|1.58|70000|1.58
1538141400|2018-09-28 13:30:00|1.56|1.6|1.49|1.54|28100|1.54
1538400600|2018-10-01 13:30:00|1.51|1.53|1.35|1.4|93300|1.4
1538487000|2018-10-02 13:30:00|1.37|1.4|1.21|1.21|97600|1.21
1538573400|2018-10-03 13:30:00|1.27|1.35|1.19|1.31|66700|1.31
1538659800|2018-10-04 13:30:00|1.29|1.29|1.25|1.27|33000|1.27
1538746200|2018-10-05 13:30:00|1.25|1.26|1.19|1.25|70000|1.25
1539005400|2018-10-08 13:30:00|1.3|1.43|1.3|1.37|70600|1.37
1539091800|2018-10-09 13:30:00|1.34|1.42|1.34|1.36|31000|1.36
1539178200|2018-10-10 13:30:00|1.46|1.46|1.25|1.28|99300|1.28
1539264600|2018-10-11 13:30:00|1.28|1.28|1.21|1.21|25500|1.21
1539351000|2018-10-12 13:30:00|1.23|1.4|1.21|1.37|38800|1.37
1539610200|2018-10-15 13:30:00|1.31|1.34|1.21|1.33|16900|1.33
1539696600|2018-10-16 13:30:00|1.33|1.33|1.23|1.27|16300|1.27
1539783000|2018-10-17 13:30:00|1.26|1.48|1.23|1.34|72700|1.34
1539869400|2018-10-18 13:30:00|1.31|1.59|1.23|1.57|376400|1.57
1539955800|2018-10-19 13:30:00|7.52|8.13|2.56|2.6|17883900|2.6
1540215000|2018-10-22 13:30:00|2.3|2.61|1.93|2.07|1805800|2.07
1540301400|2018-10-23 13:30:00|1.87|2.48|1.82|2.43|2011300|2.43
1540387800|2018-10-24 13:30:00|2.17|2.67|1.9|1.9|1222400|1.9
1540474200|2018-10-25 13:30:00|1.96|2.19|1.91|1.94|593700|1.94
1540560600|2018-10-26 13:30:00|1.9|2.25|1.72|1.97|817100|1.97
1540819800|2018-10-29 13:30:00|1.94|2.18|1.78|1.78|557400|1.78
1540906200|2018-10-30 13:30:00|1.78|1.91|1.7|1.77|204100|1.77
1540992600|2018-10-31 13:30:00|1.77|1.9|1.75|1.85|231900|1.85
1541079000|2018-11-01 13:30:00|1.85|1.98|1.73|1.92|715800|1.92
1541165400|2018-11-02 13:30:00|1.93|2.06|1.91|2|392000|2
1541428200|2018-11-05 14:30:00|1.94|2.1|1.92|2|233700|2
1541514600|2018-11-06 14:30:00|2.04|2.23|1.98|2.07|608400|2.07
1541601000|2018-11-07 14:30:00|2.09|2.18|2|2.03|258100|2.03
1541687400|2018-11-08 14:30:00|1.98|2.07|1.89|1.92|144300|1.92
1541773800|2018-11-09 14:30:00|1.86|1.95|1.62|1.67|199900|1.67
1542033000|2018-11-12 14:30:00|1.75|1.78|1.64|1.69|100900|1.69
1542119400|2018-11-13 14:30:00|1.7|1.82|1.66|1.78|104900|1.78
1542205800|2018-11-14 14:30:00|1.78|1.84|1.71|1.71|95000|1.71
1542292200|2018-11-15 14:30:00|1.7|1.88|1.68|1.77|141300|1.77
1542378600|2018-11-16 14:30:00|1.75|1.79|1.71|1.77|50400|1.77
1542637800|2018-11-19 14:30:00|1.74|1.89|1.7|1.72|114900|1.72
1542724200|2018-11-20 14:30:00|1.7|1.7|1.56|1.64|77100|1.64
1542810600|2018-11-21 14:30:00|1.66|1.66|1.58|1.58|74300|1.58
1542983400|2018-11-23 14:30:00|1.57|1.62|1.55|1.59|29300|1.59
1543242600|2018-11-26 14:30:00|1.6|1.63|1.43|1.43|136600|1.43
1543329000|2018-11-27 14:30:00|1.43|1.47|1.36|1.37|66100|1.37
1543415400|2018-11-28 14:30:00|1.38|1.38|1.3|1.37|87700|1.37
1543501800|2018-11-29 14:30:00|1.37|1.5|1.37|1.46|65400|1.46
1543588200|2018-11-30 14:30:00|1.46|1.49|1.37|1.48|38400|1.48
1543847400|2018-12-03 14:30:00|1.48|1.48|1.4|1.48|51400|1.48
1543933800|2018-12-04 14:30:00|1.45|1.45|1.26|1.35|343200|1.35
1544106600|2018-12-06 14:30:00|1.32|1.38|1.25|1.29|64800|1.29
1544193000|2018-12-07 14:30:00|1.27|1.34|1.26|1.26|21800|1.26
1544452200|2018-12-10 14:30:00|1.26|1.37|1.25|1.28|29100|1.28
1544538600|2018-12-11 14:30:00|1.28|1.33|1.28|1.3|31400|1.3
1544625000|2018-12-12 14:30:00|1.3|1.44|1.28|1.33|177100|1.33
1544711400|2018-12-13 14:30:00|1.36|1.42|1.3|1.39|57100|1.39
1544797800|2018-12-14 14:30:00|1.36|1.4|1.32|1.32|28000|1.32
1545057000|2018-12-17 14:30:00|1.32|1.35|1.21|1.28|49200|1.28
1545143400|2018-12-18 14:30:00|1.31|1.31|1.05|1.09|141600|1.09
1545229800|2018-12-19 14:30:00|1.19|1.19|1.03|1.05|74300|1.05
1545316200|2018-12-20 14:30:00|1.07|1.09|0.99|1|103500|1
1545402600|2018-12-21 14:30:00|1|1.02|0.86|0.86|147800|0.86
1545661800|2018-12-24 14:30:00|0.88|0.88|0.83|0.88|41700|0.88
1545834600|2018-12-26 14:30:00|0.88|0.88|0.82|0.87|63600|0.87
1545921000|2018-12-27 14:30:00|0.86|1.08|0.78|1.07|182500|1.07
1546007400|2018-12-28 14:30:00|0.88|1|0.88|0.99|67600|0.99
1546266600|2018-12-31 14:30:00|1|1.07|0.91|1.03|176000|1.03
1546439400|2019-01-02 14:30:00|0.96|1.04|0.95|1.03|128200|1.03
1546525800|2019-01-03 14:30:00|1.08|1.2|0.98|1.14|310000|1.14
1546612200|2019-01-04 14:30:00|1.2|1.2|1.06|1.11|166300|1.11
1546871400|2019-01-07 14:30:00|1.09|1.11|0.99|1.07|177600|1.07
1546957800|2019-01-08 14:30:00|1|1.06|1|1.03|61300|1.03
1547044200|2019-01-09 14:30:00|1.03|1.12|1.02|1.07|83500|1.07
1547130600|2019-01-10 14:30:00|1.04|1.09|1.04|1.09|32900|1.09
1547217000|2019-01-11 14:30:00|1.06|1.1|1.05|1.09|21200|1.09
1547476200|2019-01-14 14:30:00|1.09|1.2|1.09|1.17|112400|1.17
1547562600|2019-01-15 14:30:00|1.2|1.2|1.1|1.15|82300|1.15
1547649000|2019-01-16 14:30:00|1.15|1.18|1.11|1.11|21200|1.11
1547735400|2019-01-17 14:30:00|1.11|1.55|1.07|1.28|760400|1.28
1547821800|2019-01-18 14:30:00|1.24|1.35|1.14|1.19|221600|1.19
1548167400|2019-01-22 14:30:00|1.18|1.25|1.16|1.23|43000|1.23
1548253800|2019-01-23 14:30:00|1.24|1.24|1.15|1.2|26600|1.2
1548340200|2019-01-24 14:30:00|1.19|1.31|1.18|1.22|58100|1.22
1548426600|2019-01-25 14:30:00|1.18|1.32|1.18|1.24|30400|1.24
1548685800|2019-01-28 14:30:00|1.2|1.26|1.19|1.23|12500|1.23
1548772200|2019-01-29 14:30:00|1.23|1.38|1.22|1.33|155900|1.33
1548858600|2019-01-30 14:30:00|1.3|1.46|1.3|1.35|292100|1.35
1548945000|2019-01-31 14:30:00|1.33|1.37|1.21|1.31|178000|1.31
1549031400|2019-02-01 14:30:00|1.31|1.41|1.21|1.35|102100|1.35
1549290600|2019-02-04 14:30:00|1.35|1.35|1.27|1.27|41100|1.27
1549377000|2019-02-05 14:30:00|1.34|1.36|1.22|1.24|61800|1.24
1549463400|2019-02-06 14:30:00|1.24|1.31|1.22|1.28|22600|1.28
1549549800|2019-02-07 14:30:00|1.27|1.27|1.21|1.22|44100|1.22
1549636200|2019-02-08 14:30:00|1.2|1.23|1.2|1.2|18400|1.2
1549895400|2019-02-11 14:30:00|1.22|1.23|1.15|1.15|38400|1.15
1549981800|2019-02-12 14:30:00|1.16|1.21|1.16|1.17|15100|1.17
1550068200|2019-02-13 14:30:00|1.17|1.18|1.14|1.17|17500|1.17
1550154600|2019-02-14 14:30:00|1.14|1.21|1.14|1.18|29600|1.18
1550241000|2019-02-15 14:30:00|1.18|1.35|1.18|1.27|90200|1.27
1550586600|2019-02-19 14:30:00|1.26|1.39|1.26|1.3|128500|1.3
1550673000|2019-02-20 14:30:00|1.32|1.35|1.3|1.32|37300|1.32
1550759400|2019-02-21 14:30:00|1.31|1.35|1.3|1.3|71200|1.3
1550845800|2019-02-22 14:30:00|1.31|1.42|1.3|1.35|125100|1.35
1551105000|2019-02-25 14:30:00|1.41|1.54|1.33|1.47|468400|1.47
1551191400|2019-02-26 14:30:00|1.47|1.72|1.45|1.56|529300|1.56
1551277800|2019-02-27 14:30:00|1.56|1.56|1.45|1.53|88200|1.53
1551364200|2019-02-28 14:30:00|1.52|1.53|1.47|1.47|55400|1.47
1551450600|2019-03-01 14:30:00|1.48|1.53|1.47|1.48|33100|1.48
1551709800|2019-03-04 14:30:00|1.51|1.97|1.51|1.95|824400|1.95
1551796200|2019-03-05 14:30:00|3.44|3.9|2.16|2.25|14261100|2.25
1551882600|2019-03-06 14:30:00|2|2|1.75|1.81|889000|1.81
1551969000|2019-03-07 14:30:00|1.81|1.85|1.61|1.7|260000|1.7
1552055400|2019-03-08 14:30:00|1.65|1.69|1.53|1.53|189700|1.53
1552311000|2019-03-11 13:30:00|1.56|1.65|1.52|1.63|148300|1.63
1552397400|2019-03-12 13:30:00|1.6|1.67|1.54|1.61|132000|1.61
1552483800|2019-03-13 13:30:00|1.6|1.78|1.6|1.75|127700|1.75
1552570200|2019-03-14 13:30:00|1.75|1.84|1.75|1.75|104100|1.75
1552656600|2019-03-15 13:30:00|1.75|1.92|1.75|1.85|128100|1.85
1552915800|2019-03-18 13:30:00|2.09|2.15|1.96|2.03|629200|2.03
1553002200|2019-03-19 13:30:00|2.12|2.56|2.12|2.56|1291000|2.56
1553088600|2019-03-20 13:30:00|2.65|3.09|2.3|2.44|2084800|2.44
1553175000|2019-03-21 13:30:00|2.44|2.88|2.31|2.6|552000|2.6
1553261400|2019-03-22 13:30:00|2.72|2.8|2.33|2.52|554100|2.52
1553520600|2019-03-25 13:30:00|3.83|3.83|1.95|2.01|13362000|2.01
1553607000|2019-03-26 13:30:00|2.06|2.17|1.78|1.78|2273300|1.78
1553693400|2019-03-27 13:30:00|1.81|1.95|1.8|1.85|943200|1.85
1553779800|2019-03-28 13:30:00|1.88|2.09|1.86|2.05|1889800|2.05
1553866200|2019-03-29 13:30:00|2.02|2.03|1.88|1.88|619600|1.88
1554125400|2019-04-01 13:30:00|1.92|1.99|1.88|1.94|498800|1.94
1554211800|2019-04-02 13:30:00|1.92|2.19|1.88|2.11|1073300|2.11
1554298200|2019-04-03 13:30:00|2.12|2.27|2|2.21|1239700|2.21
1554384600|2019-04-04 13:30:00|2.23|2.25|2.04|2.13|621800|2.13
1554471000|2019-04-05 13:30:00|2.11|2.15|2.06|2.11|248100|2.11
1554730200|2019-04-08 13:30:00|2.13|2.13|1.96|1.98|365500|1.98
1554816600|2019-04-09 13:30:00|1.96|2.03|1.92|1.92|179300|1.92
1554903000|2019-04-10 13:30:00|1.94|2.1|1.92|2.06|265800|2.06
1554989400|2019-04-11 13:30:00|2.02|2.09|1.97|2.01|164300|2.01
1555075800|2019-04-12 13:30:00|2.02|2.05|1.94|1.94|99000|1.94
1555335000|2019-04-15 13:30:00|1.93|1.96|1.81|1.86|217300|1.86
1555421400|2019-04-16 13:30:00|1.87|1.87|1.65|1.65|530400|1.65
1555507800|2019-04-17 13:30:00|1.68|1.73|1.65|1.68|135800|1.68
1555594200|2019-04-18 13:30:00|1.69|1.7|1.55|1.65|258000|1.65
1555939800|2019-04-22 13:30:00|1.63|1.77|1.61|1.74|136800|1.74
1556026200|2019-04-23 13:30:00|1.73|1.81|1.69|1.75|134200|1.75
1556112600|2019-04-24 13:30:00|1.76|1.88|1.76|1.83|183800|1.83
1556199000|2019-04-25 13:30:00|1.82|1.85|1.77|1.8|108000|1.8
1556285400|2019-04-26 13:30:00|1.8|1.83|1.73|1.75|89600|1.75
1556544600|2019-04-29 13:30:00|1.76|1.76|1.66|1.7|89000|1.7
1556631000|2019-04-30 13:30:00|1.73|1.76|1.59|1.69|94800|1.69
1556717400|2019-05-01 13:30:00|1.68|1.69|1.62|1.65|43600|1.65
1556803800|2019-05-02 13:30:00|1.64|1.65|1.57|1.65|129800|1.65
1556890200|2019-05-03 13:30:00|1.65|1.69|1.6|1.66|66000|1.66
1557149400|2019-05-06 13:30:00|1.6|1.66|1.58|1.6|73600|1.6
1557235800|2019-05-07 13:30:00|1.6|1.62|1.47|1.47|117300|1.47
1557322200|2019-05-08 13:30:00|1.5|1.5|1.46|1.47|30600|1.47
1557408600|2019-05-09 13:30:00|1.44|1.44|1.3|1.34|107700|1.34
1557495000|2019-05-10 13:30:00|1.34|1.4|1.32|1.37|51700|1.37
1557754200|2019-05-13 13:30:00|1.43|1.47|1.38|1.4|206500|1.4
1557840600|2019-05-14 13:30:00|1.43|1.49|1.41|1.42|88500|1.42
1557927000|2019-05-15 13:30:00|1.41|1.47|1.41|1.46|30300|1.46
1558013400|2019-05-16 13:30:00|1.47|1.48|1.41|1.42|12100|1.42
1558099800|2019-05-17 13:30:00|1.4|1.46|1.38|1.4|59800|1.4
1558359000|2019-05-20 13:30:00|1.39|1.42|1.22|1.28|76700|1.28
1558445400|2019-05-21 13:30:00|1.35|1.35|1.25|1.29|59400|1.29
1558531800|2019-05-22 13:30:00|1.29|1.39|1.29|1.3|17600|1.3
1558618200|2019-05-23 13:30:00|1.33|1.33|1.21|1.22|45700|1.22
1558704600|2019-05-24 13:30:00|1.23|1.28|1.22|1.23|10500|1.23
1559050200|2019-05-28 13:30:00|1.37|1.46|1.25|1.34|583300|1.34
1559136600|2019-05-29 13:30:00|1.31|1.35|1.25|1.29|76300|1.29
1559223000|2019-05-30 13:30:00|1.33|1.34|1.26|1.27|59600|1.27
1559309400|2019-05-31 13:30:00|1.3|1.3|1.24|1.3|26700|1.3
1559568600|2019-06-03 13:30:00|1.28|1.28|1.24|1.25|16300|1.25
1559655000|2019-06-04 13:30:00|1.26|1.28|1.2|1.24|26200|1.24
1559741400|2019-06-05 13:30:00|1.25|1.25|1.2|1.22|20900|1.22
1559827800|2019-06-06 13:30:00|1.23|1.23|1.13|1.17|33900|1.17
1559914200|2019-06-07 13:30:00|1.15|1.19|1.15|1.17|53800|1.17
1560173400|2019-06-10 13:30:00|1.26|1.38|1.15|1.2|715900|1.2
1560259800|2019-06-11 13:30:00|1.16|1.28|1.16|1.21|125200|1.21
1560346200|2019-06-12 13:30:00|1.2|1.26|1.19|1.25|67800|1.25
1560432600|2019-06-13 13:30:00|1.29|1.29|1.22|1.28|54400|1.28
1560519000|2019-06-14 13:30:00|1.25|1.3|1.19|1.25|55100|1.25
1560778200|2019-06-17 13:30:00|1.3|1.38|1.25|1.27|360000|1.27
1560864600|2019-06-18 13:30:00|1.26|1.34|1.18|1.33|96200|1.33
1560951000|2019-06-19 13:30:00|1.31|1.32|1.29|1.3|16600|1.3
1561037400|2019-06-20 13:30:00|1.3|1.35|1.27|1.3|38600|1.3
1561123800|2019-06-21 13:30:00|1.28|1.3|1.26|1.3|31700|1.3
1561383000|2019-06-24 13:30:00|1.29|1.31|1.15|1.15|202600|1.15
1561469400|2019-06-25 13:30:00|1.18|1.26|1.18|1.2|91200|1.2
1561555800|2019-06-26 13:30:00|1.25|1.34|1.19|1.33|265000|1.33
1561642200|2019-06-27 13:30:00|1.31|1.31|1.2|1.21|77300|1.21
1561728600|2019-06-28 13:30:00|1.22|1.28|1.22|1.25|34600|1.25
1561987800|2019-07-01 13:30:00|1.3|1.3|1.19|1.25|47700|1.25
1562074200|2019-07-02 13:30:00|1.23|1.24|1.16|1.18|64400|1.18
1562160600|2019-07-03 13:30:00|1.19|1.23|1.17|1.22|43800|1.22
1562333400|2019-07-05 13:30:00|1.21|1.25|1.19|1.22|70000|1.22
1562592600|2019-07-08 13:30:00|1.22|1.22|1.17|1.19|37700|1.19
1562679000|2019-07-09 13:30:00|1.19|1.22|1.17|1.2|34200|1.2
1562765400|2019-07-10 13:30:00|1.26|1.27|1.19|1.21|86100|1.21
1562851800|2019-07-11 13:30:00|1.24|1.25|1.17|1.22|44300|1.22
1562938200|2019-07-12 13:30:00|1.23|1.23|1.18|1.19|25500|1.19
1563197400|2019-07-15 13:30:00|1.2|1.2|1.16|1.19|20700|1.19
1563283800|2019-07-16 13:30:00|1.17|1.19|1.15|1.16|23400|1.16
1563370200|2019-07-17 13:30:00|1.17|1.18|1.14|1.15|46300|1.15
1563456600|2019-07-18 13:30:00|1.16|1.16|1.1|1.11|155800|1.11
1563543000|2019-07-19 13:30:00|1.1|1.14|1.08|1.09|43700|1.09
1563802200|2019-07-22 13:30:00|1.11|1.11|0.98|1.03|100200|1.03
1563888600|2019-07-23 13:30:00|1.03|1.09|1.02|1.06|38500|1.06
1563975000|2019-07-24 13:30:00|1.06|1.1|1.03|1.09|26300|1.09
1564061400|2019-07-25 13:30:00|1.09|1.1|1.07|1.09|14200|1.09
1564147800|2019-07-26 13:30:00|1.07|1.09|1.03|1.04|33500|1.04
1564407000|2019-07-29 13:30:00|1.07|1.07|0.98|1.02|86400|1.02
1564493400|2019-07-30 13:30:00|0.98|1|0.89|0.9|180400|0.9
1564579800|2019-07-31 13:30:00|0.91|1.15|0.9|0.91|210000|0.91
1564666200|2019-08-01 13:30:00|1.14|1.14|0.96|0.96|80900|0.96
1564752600|2019-08-02 13:30:00|0.97|0.98|0.94|0.95|54600|0.95
1565011800|2019-08-05 13:30:00|0.94|0.94|0.91|0.91|50500|0.91
1565098200|2019-08-06 13:30:00|0.91|0.97|0.9|0.9|39300|0.9
1565184600|2019-08-07 13:30:00|0.9|0.9|0.88|0.89|43100|0.89
1565271000|2019-08-08 13:30:00|0.88|0.93|0.88|0.93|23200|0.93
1565357400|2019-08-09 13:30:00|0.98|0.99|0.93|0.96|147200|0.96
1565616600|2019-08-12 13:30:00|0.98|0.99|0.93|0.99|111800|0.99
1565703000|2019-08-13 13:30:00|0.99|1.05|0.95|1.02|74900|1.02
1565789400|2019-08-14 13:30:00|1.02|1.03|1|1.03|41700|1.03
1565875800|2019-08-15 13:30:00|1.03|1.09|1|1.04|92700|1.04
1565962200|2019-08-16 13:30:00|1.06|1.06|1.01|1.05|20300|1.05
1566221400|2019-08-19 13:30:00|1.06|1.14|1.06|1.1|53100|1.1
1566307800|2019-08-20 13:30:00|1.12|1.12|1.06|1.1|49600|1.1
1566394200|2019-08-21 13:30:00|1.1|1.19|1.1|1.17|207600|1.17
1566480600|2019-08-22 13:30:00|1.18|1.19|1.15|1.18|36000|1.18
1566567000|2019-08-23 13:30:00|1.17|1.19|1.15|1.16|30300|1.16
1566826200|2019-08-26 13:30:00|1.15|1.15|1.06|1.12|43900|1.12
1566912600|2019-08-27 13:30:00|1.11|1.14|1.07|1.07|21100|1.07
1566999000|2019-08-28 13:30:00|1.08|1.11|1.07|1.11|5400|1.11
1567085400|2019-08-29 13:30:00|1.12|1.14|1.07|1.12|20500|1.12
1567171800|2019-08-30 13:30:00|1.11|1.14|1.05|1.08|7800|1.08
1567517400|2019-09-03 13:30:00|1.04|1.11|1.04|1.04|22400|1.04
1567603800|2019-09-04 13:30:00|1.05|1.09|1.04|1.08|25500|1.08
1567690200|2019-09-05 13:30:00|1.07|1.11|1.04|1.06|63300|1.06
1567776600|2019-09-06 13:30:00|1.05|1.09|1.04|1.05|87300|1.05
1568035800|2019-09-09 13:30:00|1.06|1.13|1.01|1.1|50500|1.1
1568122200|2019-09-10 13:30:00|1.13|1.13|1.09|1.11|14000|1.11
1568208600|2019-09-11 13:30:00|1.11|1.14|1.08|1.12|11800|1.12
1568295000|2019-09-12 13:30:00|1.1|1.12|1.09|1.11|7900|1.11
1568381400|2019-09-13 13:30:00|1.12|1.14|1.08|1.14|33500|1.14
1568640600|2019-09-16 13:30:00|1.1|1.17|1.08|1.15|57700|1.15
1568727000|2019-09-17 13:30:00|1.16|1.28|1.13|1.21|159600|1.21
1568813400|2019-09-18 13:30:00|1.13|1.24|1.13|1.15|75300|1.15
1568899800|2019-09-19 13:30:00|1.16|1.19|1.11|1.14|35600|1.14
1568986200|2019-09-20 13:30:00|1.13|1.16|1.1|1.1|22200|1.1
1569245400|2019-09-23 13:30:00|1.1|1.1|1.04|1.06|42500|1.06
1569331800|2019-09-24 13:30:00|1.06|1.09|1.01|1.02|39500|1.02
1569418200|2019-09-25 13:30:00|1.04|1.05|1.01|1.02|17400|1.02
1569504600|2019-09-26 13:30:00|1.02|1.06|1.02|1.02|40900|1.02
1569591000|2019-09-27 13:30:00|1.34|1.36|1.02|1.05|4379700|1.05
1569850200|2019-09-30 13:30:00|1.03|1.04|0.95|0.95|336800|0.95
1569936600|2019-10-01 13:30:00|0.95|0.98|0.92|0.95|76700|0.95
1570023000|2019-10-02 13:30:00|0.92|0.95|0.91|0.92|102100|0.92
1570109400|2019-10-03 13:30:00|0.92|0.93|0.88|0.9|111400|0.9
1570195800|2019-10-04 13:30:00|0.92|0.92|0.9|0.91|18500|0.91
1570455000|2019-10-07 13:30:00|0.91|1|0.91|0.95|55000|0.95
1570541400|2019-10-08 13:30:00|0.94|0.96|0.94|0.94|12900|0.94
1570627800|2019-10-09 13:30:00|0.94|0.94|0.93|0.94|20500|0.94
1570714200|2019-10-10 13:30:00|0.94|0.94|0.9|0.91|11800|0.91
1570800600|2019-10-11 13:30:00|0.93|0.98|0.93|0.95|52300|0.95
1571059800|2019-10-14 13:30:00|0.94|0.98|0.92|0.96|22900|0.96
1571146200|2019-10-15 13:30:00|0.92|0.97|0.9|0.94|26300|0.94
1571232600|2019-10-16 13:30:00|0.93|0.96|0.93|0.93|9700|0.93
1571319000|2019-10-17 13:30:00|0.95|0.96|0.93|0.96|20200|0.96
1571405400|2019-10-18 13:30:00|0.94|0.96|0.92|0.92|21800|0.92
1571664600|2019-10-21 13:30:00|0.95|0.96|0.92|0.94|27500|0.94
1571751000|2019-10-22 13:30:00|0.97|0.97|0.93|0.95|53000|0.95
1571837400|2019-10-23 13:30:00|0.92|0.97|0.92|0.94|17000|0.94
1571923800|2019-10-24 13:30:00|0.94|0.97|0.93|0.94|21300|0.94
1572010200|2019-10-25 13:30:00|0.95|1.17|0.95|1.13|668900|1.13
1572269400|2019-10-28 13:30:00|1.2|1.34|1|1.07|1830900|1.07
1572355800|2019-10-29 13:30:00|1.05|1.05|0.97|0.97|158600|0.97
1572442200|2019-10-30 13:30:00|0.99|1|0.96|0.98|155600|0.98
1572528600|2019-10-31 13:30:00|1|1.02|0.91|0.93|103100|0.93
1572615000|2019-11-01 13:30:00|0.95|0.98|0.93|0.97|115300|0.97
1572877800|2019-11-04 14:30:00|0.95|0.95|0.92|0.94|63200|0.94
1572964200|2019-11-05 14:30:00|0.94|0.95|0.93|0.94|54900|0.94
1573050600|2019-11-06 14:30:00|0.92|0.94|0.92|0.93|76800|0.93
1573137000|2019-11-07 14:30:00|0.93|0.99|0.93|0.95|70700|0.95
1573223400|2019-11-08 14:30:00|1.06|1.06|0.95|0.95|50900|0.95
1573482600|2019-11-11 14:30:00|0.95|0.98|0.94|0.97|55400|0.97
1573569000|2019-11-12 14:30:00|0.95|0.95|0.93|0.94|30100|0.94
1573655400|2019-11-13 14:30:00|0.94|0.94|0.92|0.93|45500|0.93
1573741800|2019-11-14 14:30:00|0.93|0.94|0.82|0.87|326700|0.87
1573828200|2019-11-15 14:30:00|0.89|0.92|0.87|0.9|45800|0.9
1574087400|2019-11-18 14:30:00|0.89|0.91|0.89|0.91|47900|0.91
1574173800|2019-11-19 14:30:00|0.91|0.93|0.9|0.93|23200|0.93
1574260200|2019-11-20 14:30:00|0.9|0.94|0.87|0.93|16100|0.93
1574346600|2019-11-21 14:30:00|0.89|0.93|0.85|0.87|103000|0.87
1574433000|2019-11-22 14:30:00|0.88|1.2|0.86|1.18|141100|1.18
1574692200|2019-11-25 14:30:00|1.03|1.03|0.96|1|64900|1
1574778600|2019-11-26 14:30:00|1|1.07|0.97|1.01|160800|1.01
1574865000|2019-11-27 14:30:00|1.01|1.01|0.96|1|19700|1
1575037800|2019-11-29 14:30:00|1|1|0.95|0.99|19200|0.99
1575297000|2019-12-02 14:30:00|0.95|0.95|0.93|0.94|41600|0.94
1575383400|2019-12-03 14:30:00|0.93|0.93|0.9|0.91|20800|0.91
1575469800|2019-12-04 14:30:00|0.91|0.95|0.91|0.92|21000|0.92
1575556200|2019-12-05 14:30:00|0.93|0.96|0.93|0.95|8900|0.95
1575642600|2019-12-06 14:30:00|0.98|0.98|0.92|0.96|8800|0.96
1575901800|2019-12-09 14:30:00|0.97|0.97|0.96|0.96|16400|0.96
1575988200|2019-12-10 14:30:00|0.96|0.96|0.92|0.93|27100|0.93
1576074600|2019-12-11 14:30:00|0.93|0.96|0.93|0.94|13200|0.94
1576161000|2019-12-12 14:30:00|0.95|1|0.93|0.97|59400|0.97
1576247400|2019-12-13 14:30:00|1|1.1|0.95|0.96|68300|0.96
1576506600|2019-12-16 14:30:00|0.96|1.04|0.96|0.96|30900|0.96
1576593000|2019-12-17 14:30:00|0.95|0.98|0.93|0.97|17300|0.97
1576679400|2019-12-18 14:30:00|0.91|1|0.91|0.93|33300|0.93
1576765800|2019-12-19 14:30:00|0.92|0.94|0.91|0.91|24500|0.91
1576852200|2019-12-20 14:30:00|0.92|0.93|0.88|0.92|38400|0.92
1577111400|2019-12-23 14:30:00|0.92|0.92|0.9|0.92|16300|0.92
1577197800|2019-12-24 14:30:00|0.9|0.92|0.86|0.91|27400|0.91
1577370600|2019-12-26 14:30:00|0.91|0.92|0.91|0.91|14500|0.91
1577457000|2019-12-27 14:30:00|0.91|0.96|0.91|0.92|85500|0.92
1577716200|2019-12-30 14:30:00|0.91|0.93|0.91|0.92|19400|0.92
1577802600|2019-12-31 14:30:00|0.92|0.94|0.91|0.91|31300|0.91
1577975400|2020-01-02 14:30:00|0.91|0.97|0.91|0.95|30300|0.95
1578061800|2020-01-03 14:30:00|0.95|1.09|0.92|1.09|81700|1.09
1578321000|2020-01-06 14:30:00|1.03|1.05|0.95|1.02|113200|1.02
1578407400|2020-01-07 14:30:00|0.98|1.02|0.95|1.01|35300|1.01
1578493800|2020-01-08 14:30:00|1.01|1.02|0.96|1|102100|1
1578580200|2020-01-09 14:30:00|1.02|1.09|0.98|1.05|415200|1.05
1578666600|2020-01-10 14:30:00|1.05|1.1|1.01|1.05|262600|1.05
1578925800|2020-01-13 14:30:00|1.02|1.23|1.02|1.17|1148100|1.17
1579012200|2020-01-14 14:30:00|1.18|1.18|1.02|1.08|320000|1.08
1579098600|2020-01-15 14:30:00|1.04|1.13|1.03|1.06|104100|1.06
1579185000|2020-01-16 14:30:00|1.04|1.07|1|1.04|148000|1.04
1579271400|2020-01-17 14:30:00|1.02|1.03|1|1.01|110100|1.01
1579617000|2020-01-21 14:30:00|0.97|1|0.97|0.99|52200|0.99
1579703400|2020-01-22 14:30:00|1|1.07|1|1.02|95700|1.02
1579789800|2020-01-23 14:30:00|0.98|1.01|0.98|1|14900|1
1579876200|2020-01-24 14:30:00|1.03|1.04|0.97|0.97|29800|0.97
1580135400|2020-01-27 14:30:00|0.97|0.98|0.95|0.95|95600|0.95
1580221800|2020-01-28 14:30:00|0.95|0.98|0.95|0.95|105100|0.95
1580308200|2020-01-29 14:30:00|0.96|1.04|0.95|0.96|39500|0.96
1580394600|2020-01-30 14:30:00|0.96|0.96|0.94|0.94|40000|0.94
1580481000|2020-01-31 14:30:00|0.94|0.96|0.94|0.95|27600|0.95
1580740200|2020-02-03 14:30:00|0.93|0.96|0.93|0.94|94500|0.94
1580826600|2020-02-04 14:30:00|0.93|0.96|0.92|0.96|51500|0.96
1580913000|2020-02-05 14:30:00|0.93|0.96|0.93|0.95|6000|0.95
1580999400|2020-02-06 14:30:00|0.96|0.97|0.93|0.96|22800|0.96
1581085800|2020-02-07 14:30:00|0.94|0.99|0.94|0.97|38000|0.97
1581345000|2020-02-10 14:30:00|0.97|0.99|0.96|0.96|40300|0.96
1581431400|2020-02-11 14:30:00|0.96|1.03|0.96|0.97|114600|0.97
1581517800|2020-02-12 14:30:00|0.97|1.04|0.97|0.97|29400|0.97
1581604200|2020-02-13 14:30:00|0.97|1.03|0.97|1|47000|1
1581690600|2020-02-14 14:30:00|0.97|0.98|0.96|0.96|27400|0.96
1582036200|2020-02-18 14:30:00|0.96|0.96|0.94|0.96|36700|0.96
1582122600|2020-02-19 14:30:00|0.95|0.98|0.94|0.94|39900|0.94
1582209000|2020-02-20 14:30:00|0.96|1|0.94|0.94|41100|0.94
1582295400|2020-02-21 14:30:00|1.07|1.1|0.96|1|713200|1
1582554600|2020-02-24 14:30:00|0.99|0.99|0.94|0.94|81800|0.94
1582641000|2020-02-25 14:30:00|0.94|0.95|0.93|0.93|93600|0.93
1582727400|2020-02-26 14:30:00|0.94|0.98|0.92|0.92|85000|0.92
1582813800|2020-02-27 14:30:00|0.92|0.93|0.9|0.9|133700|0.9
1582900200|2020-02-28 14:30:00|0.89|0.9|0.66|0.72|467200|0.72
1583159400|2020-03-02 14:30:00|0.8|0.8|0.7|0.72|99900|0.72
1583245800|2020-03-03 14:30:00|0.72|0.76|0.72|0.72|24000|0.72
1583332200|2020-03-04 14:30:00|0.7|0.74|0.7|0.71|31700|0.71
1583418600|2020-03-05 14:30:00|0.73|0.73|0.68|0.7|103700|0.7
1583505000|2020-03-06 14:30:00|0.7|0.7|0.62|0.68|74600|0.68
1583760600|2020-03-09 13:30:00|0.58|0.67|0.58|0.6|120400|0.6
1583847000|2020-03-10 13:30:00|0.6|0.62|0.53|0.62|204000|0.62
1583933400|2020-03-11 13:30:00|0.59|0.71|0.59|0.64|44000|0.64
1584019800|2020-03-12 13:30:00|0.62|0.62|0.56|0.58|122900|0.58
1584106200|2020-03-13 13:30:00|0.6|0.61|0.4|0.41|203000|0.41
1584365400|2020-03-16 13:30:00|0.43|0.46|0.39|0.45|102500|0.45
1584451800|2020-03-17 13:30:00|0.46|0.46|0.37|0.42|141600|0.42
1584538200|2020-03-18 13:30:00|0.35|0.42|0.35|0.37|75900|0.37
1584624600|2020-03-19 13:30:00|0.38|0.44|0.38|0.4|74000|0.4
1584711000|2020-03-20 13:30:00|0.43|0.44|0.38|0.4|45200|0.4
1584970200|2020-03-23 13:30:00|0.42|0.42|0.37|0.41|22100|0.41
1585056600|2020-03-24 13:30:00|0.44|0.44|0.37|0.39|117200|0.39
1585143000|2020-03-25 13:30:00|0.39|0.42|0.38|0.41|126800|0.41
1585229400|2020-03-26 13:30:00|0.42|0.49|0.41|0.43|97000|0.43
1585315800|2020-03-27 13:30:00|0.42|0.44|0.39|0.43|58300|0.43
1585575000|2020-03-30 13:30:00|0.44|0.44|0.4|0.4|25500|0.4
1585661400|2020-03-31 13:30:00|0.39|0.55|0.39|0.49|365800|0.49
1585747800|2020-04-01 13:30:00|0.48|0.48|0.39|0.44|38100|0.44
1585834200|2020-04-02 13:30:00|0.4|0.46|0.4|0.42|33000|0.42
1585920600|2020-04-03 13:30:00|0.4|0.44|0.4|0.42|15200|0.42
1586179800|2020-04-06 13:30:00|0.44|0.48|0.4|0.45|58500|0.45
1586266200|2020-04-07 13:30:00|0.44|0.49|0.44|0.46|73800|0.46
1586352600|2020-04-08 13:30:00|0.47|0.49|0.45|0.46|47300|0.46
1586439000|2020-04-09 13:30:00|0.49|0.49|0.45|0.45|28700|0.45
1586784600|2020-04-13 13:30:00|0.45|0.49|0.44|0.44|13500|0.44
1586871000|2020-04-14 13:30:00|0.45|0.49|0.45|0.46|29400|0.46
1586957400|2020-04-15 13:30:00|0.45|0.46|0.44|0.46|4200|0.46
1587043800|2020-04-16 13:30:00|0.46|0.5|0.44|0.44|90600|0.44
1587130200|2020-04-17 13:30:00|0.44|0.48|0.44|0.46|22500|0.46
1587389400|2020-04-20 13:30:00|0.46|0.6|0.46|0.56|350500|0.56
1587475800|2020-04-21 13:30:00|0.59|0.59|0.5|0.53|102500|0.53
1587562200|2020-04-22 13:30:00|0.55|0.56|0.49|0.52|80500|0.52
1587648600|2020-04-23 13:30:00|0.57|0.57|0.52|0.53|63200|0.53
1587735000|2020-04-24 13:30:00|0.51|0.55|0.5|0.52|32900|0.52
1587994200|2020-04-27 13:30:00|0.55|0.55|0.49|0.53|43100|0.53
1588080600|2020-04-28 13:30:00|0.55|0.55|0.51|0.54|27200|0.54
1588167000|2020-04-29 13:30:00|0.52|0.55|0.52|0.55|21900|0.55
1588253400|2020-04-30 13:30:00|0.52|0.55|0.52|0.54|29700|0.54
1588339800|2020-05-01 13:30:00|0.54|0.54|0.51|0.52|25900|0.52
1588599000|2020-05-04 13:30:00|0.54|0.59|0.52|0.53|82300|0.53
1588685400|2020-05-05 13:30:00|0.54|0.58|0.53|0.56|94700|0.56
1588771800|2020-05-06 13:30:00|0.58|0.58|0.54|0.54|34000|0.54
1588858200|2020-05-07 13:30:00|0.55|0.66|0.54|0.58|253400|0.58
1588944600|2020-05-08 13:30:00|0.59|0.74|0.59|0.63|483700|0.63
1589203800|2020-05-11 13:30:00|0.66|0.66|0.57|0.62|98600|0.62
1589290200|2020-05-12 13:30:00|0.61|0.62|0.58|0.6|41900|0.6
1589376600|2020-05-13 13:30:00|0.59|0.59|0.52|0.58|100900|0.58
1589463000|2020-05-14 13:30:00|0.56|0.62|0.56|0.6|208700|0.6
1589549400|2020-05-15 13:30:00|0.64|0.66|0.61|0.61|139800|0.61
1589808600|2020-05-18 13:30:00|0.64|0.65|0.54|0.58|115300|0.58
1589895000|2020-05-19 13:30:00|0.59|0.62|0.58|0.59|45100|0.59
1589981400|2020-05-20 13:30:00|0.6|0.81|0.56|0.62|1543500|0.62
1590067800|2020-05-21 13:30:00|0.63|0.64|0.57|0.61|217100|0.61
1590154200|2020-05-22 13:30:00|0.58|0.61|0.56|0.59|103800|0.59
1590499800|2020-05-26 13:30:00|0.6|0.61|0.57|0.61|129800|0.61
1590586200|2020-05-27 13:30:00|0.63|0.63|0.57|0.59|31200|0.59
1590672600|2020-05-28 13:30:00|0.6|0.65|0.59|0.61|205500|0.61
1590759000|2020-05-29 13:30:00|0.61|0.61|0.56|0.58|78600|0.58
1591018200|2020-06-01 13:30:00|0.58|0.6|0.58|0.58|59800|0.58
1591104600|2020-06-02 13:30:00|0.62|0.64|0.58|0.6|96100|0.6
1591191000|2020-06-03 13:30:00|0.62|0.62|0.55|0.61|43400|0.61
1591277400|2020-06-04 13:30:00|0.6|0.94|0.6|0.74|2487100|0.74
1591363800|2020-06-05 13:30:00|0.67|0.73|0.66|0.69|284000|0.69
1591623000|2020-06-08 13:30:00|0.69|0.73|0.67|0.72|93900|0.72
1591709400|2020-06-09 13:30:00|0.73|0.76|0.7|0.73|103400|0.73
1591795800|2020-06-10 13:30:00|0.76|0.81|0.7|0.73|410200|0.73
1591882200|2020-06-11 13:30:00|0.75|0.77|0.7|0.71|302400|0.71
1591968600|2020-06-12 13:30:00|0.7|0.75|0.69|0.71|435100|0.71
1592227800|2020-06-15 13:30:00|0.82|1.18|0.75|1.15|8358300|1.15
1592314200|2020-06-16 13:30:00|0.86|0.92|0.8|0.87|3844600|0.87
1592400600|2020-06-17 13:30:00|0.76|0.8|0.67|0.74|3310200|0.74
1592487000|2020-06-18 13:30:00|0.69|0.72|0.66|0.67|2334400|0.67
1592573400|2020-06-19 13:30:00|0.7|0.74|0.65|0.65|1695900|0.65
1592832600|2020-06-22 13:30:00|0.65|0.68|0.61|0.62|1148100|0.62
1592919000|2020-06-23 13:30:00|0.64|0.64|0.61|0.62|1525700|0.62
1593005400|2020-06-24 13:30:00|0.65|0.98|0.64|0.98|16817300|0.98
1593091800|2020-06-25 13:30:00|0.8|0.84|0.72|0.77|4106800|0.77
1593178200|2020-06-26 13:30:00|0.71|0.74|0.7|0.73|1257000|0.73
1593437400|2020-06-29 13:30:00|0.72|0.72|0.66|0.66|1009000|0.66
1593523800|2020-06-30 13:30:00|0.66|0.88|0.66|0.8|9803800|0.8
1593610200|2020-07-01 13:30:00|0.85|0.92|0.75|0.78|3955300|0.78
1593696600|2020-07-02 13:30:00|0.8|0.9|0.76|0.79|2264700|0.79
1594042200|2020-07-06 13:30:00|0.83|0.92|0.8|0.89|4575000|0.89
1594128600|2020-07-07 13:30:00|0.82|0.85|0.77|0.79|1242700|0.79
1594215000|2020-07-08 13:30:00|0.8|0.84|0.75|0.77|935800|0.77
1594301400|2020-07-09 13:30:00|0.77|0.81|0.75|0.76|1249700|0.76
1594387800|2020-07-10 13:30:00|0.76|0.8|0.75|0.76|3013000|0.76
1594647000|2020-07-13 13:30:00|0.86|0.9|0.78|0.79|1881000|0.79
1594733400|2020-07-14 13:30:00|0.81|0.81|0.71|0.77|970800|0.77
1594819800|2020-07-15 13:30:00|0.78|0.8|0.75|0.76|278400|0.76
1594906200|2020-07-16 13:30:00|0.75|0.8|0.73|0.78|534000|0.78
1594992600|2020-07-17 13:30:00|0.79|0.8|0.75|0.76|488000|0.76