864912600|1997-05-29 13:30:00|2.821|3.301|2.724|3.269|67771800|2.65
864999000|1997-05-30 13:30:00|3.109|3.205|2.997|3.173|18499200|2.572
865258200|1997-06-02 13:30:00|3.141|3.365|3.141|3.301|7742200|2.676
865344600|1997-06-03 13:30:00|3.269|3.317|3.237|3.237|2595000|2.624
865431000|1997-06-04 13:30:00|3.221|3.317|3.221|3.285|3551300|2.663
865517400|1997-06-05 13:30:00|3.317|3.317|3.253|3.253|2825900|2.637
865603800|1997-06-06 13:30:00|3.237|3.365|3.189|3.333|4427200|2.702
865863000|1997-06-09 13:30:00|3.365|3.526|3.349|3.478|1139500|2.818
865949400|1997-06-10 13:30:00|3.526|3.526|3.381|3.413|869700|2.767
866035800|1997-06-11 13:30:00|3.381|3.429|3.285|3.349|1648100|2.715
866122200|1997-06-12 13:30:00|3.349|3.349|3.269|3.301|1443700|2.676
866208600|1997-06-13 13:30:00|3.349|3.349|3.285|3.285|982000|2.663
866467800|1997-06-16 13:30:00|3.269|3.301|3.253|3.253|560800|2.637
866554200|1997-06-17 13:30:00|3.221|3.253|3.141|3.189|1308000|2.585
866640600|1997-06-18 13:30:00|3.189|3.189|3.061|3.109|528800|2.52
866727000|1997-06-19 13:30:00|3.141|3.173|3.109|3.125|343900|2.533
866813400|1997-06-20 13:30:00|3.141|3.173|3.125|3.125|567000|2.533
867072600|1997-06-23 13:30:00|3.125|3.173|3.077|3.077|343900|2.494
867159000|1997-06-24 13:30:00|3.125|3.189|3.077|3.189|734700|2.585
867245400|1997-06-25 13:30:00|3.189|3.365|3.157|3.325|1982700|2.695
867331800|1997-06-26 13:30:00|3.349|3.518|3.349|3.478|940600|2.818
867418200|1997-06-27 13:30:00|3.478|3.478|3.429|3.429|1146600|2.78
867677400|1997-06-30 13:30:00|3.462|3.478|3.429|3.478|1640300|2.818
867763800|1997-07-01 13:30:00|3.462|3.51|3.446|3.478|2576300|2.818
867850200|1997-07-02 13:30:00|3.51|3.51|3.478|3.494|274500|2.831
867936600|1997-07-03 13:30:00|3.478|3.558|3.462|3.494|826000|2.831
868282200|1997-07-07 13:30:00|3.494|3.526|3.365|3.413|421900|2.767
868368600|1997-07-08 13:30:00|3.381|3.381|3.301|3.333|541300|2.702
868455000|1997-07-09 13:30:00|3.381|3.429|3.333|3.365|691000|2.728
868541400|1997-07-10 13:30:00|3.349|3.462|3.349|3.413|768300|2.767
868627800|1997-07-11 13:30:00|3.429|3.478|3.429|3.478|228500|2.818
868887000|1997-07-14 13:30:00|3.413|3.478|3.413|3.413|415700|2.767
868973400|1997-07-15 13:30:00|3.413|3.429|3.397|3.413|253500|2.767
869059800|1997-07-16 13:30:00|3.397|3.462|3.397|3.413|562300|2.767
869146200|1997-07-17 13:30:00|3.462|3.462|3.413|3.446|102100|2.793
869232600|1997-07-18 13:30:00|3.429|3.446|3.397|3.429|184000|2.78
869491800|1997-07-21 13:30:00|3.429|3.478|3.413|3.462|794800|2.806
869578200|1997-07-22 13:30:00|3.446|3.51|3.446|3.51|254200|2.844
869664600|1997-07-23 13:30:00|3.526|3.542|3.478|3.542|166900|2.87
869751000|1997-07-24 13:30:00|3.574|3.686|3.542|3.686|169200|2.987
869837400|1997-07-25 13:30:00|3.686|3.814|3.67|3.75|414900|3.039
870096600|1997-07-28 13:30:00|3.798|3.798|3.718|3.734|275300|3.026
870183000|1997-07-29 13:30:00|3.67|3.67|3.59|3.622|385300|2.935
870269400|1997-07-30 13:30:00|3.59|3.59|3.59|3.59|7000|2.909
870355800|1997-07-31 13:30:00|3.59|3.622|3.59|3.622|1488200|2.935
870442200|1997-08-01 13:30:00|3.638|3.638|3.606|3.622|195700|2.935
870701400|1997-08-04 13:30:00|3.606|3.654|3.606|3.638|294800|2.948
870787800|1997-08-05 13:30:00|3.606|3.67|3.606|3.654|437500|2.961
870874200|1997-08-06 13:30:00|3.638|3.734|3.638|3.734|550600|3.026
870960600|1997-08-07 13:30:00|3.734|3.734|3.718|3.726|730800|3.02
871047000|1997-08-08 13:30:00|3.686|3.702|3.654|3.702|398500|3
871306200|1997-08-11 13:30:00|3.67|3.718|3.413|3.429|1866500|2.78
871392600|1997-08-12 13:30:00|3.462|3.462|3.141|3.285|2507700|2.663
871479000|1997-08-13 13:30:00|3.317|3.317|3.269|3.269|1765100|2.65
871565400|1997-08-14 13:30:00|3.301|3.301|3.269|3.269|155200|2.65
871651800|1997-08-15 13:30:00|3.269|3.269|3.253|3.253|33500|2.637
871911000|1997-08-18 13:30:00|3.253|3.301|3.189|3.221|118500|2.611
871997400|1997-08-19 13:30:00|3.189|3.221|3.141|3.173|3198000|2.572
872083800|1997-08-20 13:30:00|3.173|3.173|2.804|2.949|6836700|2.39
872170200|1997-08-21 13:30:00|2.997|2.997|2.941|2.949|2070100|2.39
872256600|1997-08-22 13:30:00|2.933|3.013|2.933|3.013|1744000|2.442
872515800|1997-08-25 13:30:00|3.029|3.125|3.013|3.109|1759600|2.52
872602200|1997-08-26 13:30:00|3.125|3.301|3.125|3.301|2465500|2.676
872688600|1997-08-27 13:30:00|3.429|3.494|3.429|3.494|1039700|2.831
872775000|1997-08-28 13:30:00|3.494|3.494|3.446|3.478|925800|2.818
872861400|1997-08-29 13:30:00|3.51|3.622|3.462|3.526|1826700|2.857
873207000|1997-09-02 13:30:00|3.542|3.574|3.494|3.494|269100|2.831
873293400|1997-09-03 13:30:00|3.494|3.516|3.446|3.462|991300|2.806
873379800|1997-09-04 13:30:00|3.446|3.478|3.446|3.478|290100|2.818
873466200|1997-09-05 13:30:00|3.494|3.494|3.429|3.462|1161400|2.806
873725400|1997-09-08 13:30:00|3.494|3.494|3.429|3.446|2687800|2.793
873811800|1997-09-09 13:30:00|3.454|3.526|3.429|3.502|1585700|2.838
873898200|1997-09-10 13:30:00|3.478|3.51|3.462|3.51|1320500|2.844
873984600|1997-09-11 13:30:00|3.462|3.494|3.446|3.446|731600|2.793
874071000|1997-09-12 13:30:00|3.47|3.47|3.413|3.446|1148900|2.793
874330200|1997-09-15 13:30:00|3.429|3.478|3.429|3.462|222300|2.806
874416600|1997-09-16 13:30:00|3.462|3.494|3.462|3.494|900900|2.831
874503000|1997-09-17 13:30:00|3.462|3.51|3.462|3.51|47500|2.844
874589400|1997-09-18 13:30:00|3.51|3.526|3.478|3.51|376700|2.844
874675800|1997-09-19 13:30:00|3.526|3.526|3.478|3.526|47500|2.857
874935000|1997-09-22 13:30:00|3.51|3.51|3.478|3.478|613800|2.818
875021400|1997-09-23 13:30:00|3.478|3.478|3.438|3.446|653600|2.793
875107800|1997-09-24 13:30:00|3.494|3.494|3.446|3.494|397800|2.831
875194200|1997-09-25 13:30:00|3.462|3.59|3.462|3.542|262000|2.87
875280600|1997-09-26 13:30:00|3.574|3.59|3.542|3.59|152800|2.909
875539800|1997-09-29 13:30:00|3.574|3.718|3.542|3.718|390000|3.013
875626200|1997-09-30 13:30:00|3.734|3.862|3.734|3.852|1429700|3.122
875712600|1997-10-01 13:30:00|3.83|3.862|3.814|3.83|2071600|3.104
875799000|1997-10-02 13:30:00|3.83|3.846|3.83|3.83|15600|3.104
875885400|1997-10-03 13:30:00|3.846|3.862|3.83|3.862|1365000|3.13
876144600|1997-10-06 13:30:00|3.862|3.862|3.83|3.846|165300|3.117
876231000|1997-10-07 13:30:00|3.846|3.878|3.846|3.878|251100|3.143
876317400|1997-10-08 13:30:00|3.846|3.878|3.83|3.846|83400|3.117
876403800|1997-10-09 13:30:00|3.814|3.814|3.766|3.814|74800|3.091
876490200|1997-10-10 13:30:00|3.75|3.782|3.734|3.734|96700|3.026
876749400|1997-10-13 13:30:00|3.75|3.782|3.686|3.686|346300|2.987
876835800|1997-10-14 13:30:00|3.686|3.718|3.686|3.718|526500|3.013
876922200|1997-10-15 13:30:00|3.702|3.702|3.654|3.654|71700|2.961
877008600|1997-10-16 13:30:00|3.654|3.686|3.51|3.51|429700|2.844
877095000|1997-10-17 13:30:00|3.51|3.518|3.494|3.494|69400|2.831
877354200|1997-10-20 13:30:00|3.526|3.558|3.526|3.534|90400|2.864
877440600|1997-10-21 13:30:00|3.558|3.558|3.51|3.51|189500|2.844
877527000|1997-10-22 13:30:00|3.51|3.526|3.51|3.526|340000|2.857
877613400|1997-10-23 13:30:00|3.478|3.51|3.413|3.429|390700|2.78
877699800|1997-10-24 13:30:00|3.478|3.478|3.397|3.397|380600|2.754
877962600|1997-10-27 14:30:00|3.381|3.397|2.74|2.756|1119300|2.234
878049000|1997-10-28 14:30:00|2.708|3.173|2.708|3.045|2364900|2.468
878135400|1997-10-29 14:30:00|3.173|3.341|3.173|3.317|560000|2.689
878221800|1997-10-30 14:30:00|3.333|3.333|3.173|3.173|467200|2.572
878308200|1997-10-31 14:30:00|3.173|3.205|3.173|3.205|1881300|2.598
878567400|1997-11-03 14:30:00|3.221|3.221|3.189|3.221|163800|2.611
878653800|1997-11-04 14:30:00|3.189|3.237|3.189|3.237|772200|2.624
878740200|1997-11-05 14:30:00|3.253|3.253|3.189|3.189|92000|2.585
878826600|1997-11-06 14:30:00|3.189|3.253|3.189|3.189|127100|2.585
878913000|1997-11-07 14:30:00|3.205|3.205|3.045|3.077|260500|2.494
879172200|1997-11-10 14:30:00|3.093|3.109|3.061|3.061|1098200|2.481
879258600|1997-11-11 14:30:00|3.077|3.125|3.077|3.077|152100|2.494
879345000|1997-11-12 14:30:00|3.077|3.109|3.029|3.069|699600|2.487
879431400|1997-11-13 14:30:00|3.077|3.093|3.045|3.077|2093500|2.494
879517800|1997-11-14 14:30:00|3.061|3.109|3.061|3.109|1020200|2.52
879777000|1997-11-17 14:30:00|3.141|3.189|3.093|3.153|386800|2.555
879863400|1997-11-18 14:30:00|3.205|3.237|3.205|3.221|146600|2.611
879949800|1997-11-19 14:30:00|3.317|3.365|3.317|3.365|223000|2.728
880036200|1997-11-20 14:30:00|3.333|3.381|3.333|3.381|11700|2.741
880122600|1997-11-21 14:30:00|3.317|3.365|3.317|3.333|95900|2.702
880381800|1997-11-24 14:30:00|3.341|3.349|3.317|3.349|354100|2.715
880468200|1997-11-25 14:30:00|3.365|3.381|3.349|3.381|396200|2.741
880554600|1997-11-26 14:30:00|3.349|3.429|3.349|3.413|72500|2.767
880727400|1997-11-28 14:30:00|3.381|3.429|3.381|3.429|44400|2.78
880986600|1997-12-01 14:30:00|3.429|3.429|3.333|3.333|128700|2.702
881073000|1997-12-02 14:30:00|3.333|3.333|3.269|3.269|445300|2.65
881159400|1997-12-03 14:30:00|3.269|3.285|3.237|3.285|150500|2.663
881245800|1997-12-04 14:30:00|3.237|3.237|3.189|3.205|1121600|2.598
881332200|1997-12-05 14:30:00|3.221|3.237|3.189|3.237|1744000|2.624
881591400|1997-12-08 14:30:00|3.237|3.269|3.237|3.237|368900|2.624
881677800|1997-12-09 14:30:00|3.221|3.269|3.189|3.269|514000|2.65
881764200|1997-12-10 14:30:00|3.205|3.221|3.189|3.205|398500|2.598
881850600|1997-12-11 14:30:00|3.173|3.221|3.173|3.189|773700|2.585
881937000|1997-12-12 14:30:00|3.173|3.221|3.173|3.221|177000|2.611
882196200|1997-12-15 14:30:00|3.205|3.205|3.189|3.189|195000|2.585
882282600|1997-12-16 14:30:00|3.173|3.221|3.173|3.221|56900|2.611
882369000|1997-12-17 14:30:00|3.173|3.221|3.173|3.173|42900|2.572
882455400|1997-12-18 14:30:00|3.173|3.189|3.125|3.125|106000|2.533
882541800|1997-12-19 14:30:00|3.109|3.125|3.077|3.125|109900|2.533
882801000|1997-12-22 14:30:00|3.077|3.125|3.077|3.117|84200|2.526
882887400|1997-12-23 14:30:00|3.125|3.141|3.077|3.077|337700|2.494
882973800|1997-12-24 14:30:00|3.093|3.125|3.061|3.125|176200|2.533
883146600|1997-12-26 14:30:00|3.061|3.061|3.061|3.061|5400|2.481
883405800|1997-12-29 14:30:00|3.141|3.141|3.093|3.093|371200|2.507
883492200|1997-12-30 14:30:00|3.093|3.141|3.093|3.109|70900|2.52
883578600|1997-12-31 14:30:00|3.141|3.221|3.141|3.221|92800|2.611
883751400|1998-01-02 14:30:00|3.205|3.237|3.173|3.205|126300|2.598
884010600|1998-01-05 14:30:00|3.221|3.301|3.221|3.269|356400|2.65
884097000|1998-01-06 14:30:00|3.237|3.253|3.237|3.253|141900|2.637
884183400|1998-01-07 14:30:00|3.205|3.237|3.157|3.237|20200|2.624
884269800|1998-01-08 14:30:00|3.205|3.205|3.093|3.109|679300|2.52
884356200|1998-01-09 14:30:00|3.093|3.125|3.045|3.045|482800|2.468
884615400|1998-01-12 14:30:00|3.077|3.093|3.013|3.077|654400|2.494
884701800|1998-01-13 14:30:00|3.125|3.157|3.109|3.141|441400|2.546
884788200|1998-01-14 14:30:00|3.125|3.221|3.125|3.205|694900|2.598
884874600|1998-01-15 14:30:00|3.189|3.205|3.189|3.205|469500|2.598
884961000|1998-01-16 14:30:00|3.197|3.205|3.189|3.189|326000|2.585
885306600|1998-01-20 14:30:00|3.205|3.221|3.141|3.141|35100|2.546
885393000|1998-01-21 14:30:00|3.141|3.189|3.125|3.125|186400|2.533
885479400|1998-01-22 14:30:00|3.189|3.189|3.093|3.093|53800|2.507
885565800|1998-01-23 14:30:00|3.045|3.125|3.013|3.045|679300|2.468
885825000|1998-01-26 14:30:00|3.013|3.077|2.853|2.901|315100|2.351
885911400|1998-01-27 14:30:00|2.981|3.013|2.917|2.917|331500|2.364
885997800|1998-01-28 14:30:00|3.013|3.013|2.853|2.885|1301000|2.338
886084200|1998-01-29 14:30:00|2.949|3.173|2.917|3.149|3063000|2.552
886170600|1998-01-30 14:30:00|3.173|3.173|3.077|3.173|594300|2.572
886429800|1998-02-02 14:30:00|3.141|3.205|3.109|3.189|56100|2.585
886516200|1998-02-03 14:30:00|3.205|3.365|3.173|3.349|1591200|2.715
886602600|1998-02-04 14:30:00|3.462|3.51|3.397|3.454|3843000|2.799
886689000|1998-02-05 14:30:00|3.51|3.51|3.446|3.478|1315000|2.818
886775400|1998-02-06 14:30:00|3.494|3.798|3.446|3.702|2322000|3
887034600|1998-02-09 14:30:00|3.702|3.718|3.574|3.622|762800|2.935
887121000|1998-02-10 14:30:00|3.638|3.638|3.558|3.622|1712800|2.935
887207400|1998-02-11 14:30:00|3.606|3.718|3.606|3.718|168400|3.013
887293800|1998-02-12 14:30:00|3.686|3.75|3.67|3.718|2063100|3.013
887380200|1998-02-13 14:30:00|3.782|3.83|3.686|3.83|1927300|3.104
887725800|1998-02-17 14:30:00|3.846|4.022|3.798|3.99|616200|3.234
887812200|1998-02-18 14:30:00|3.942|3.942|3.878|3.91|1333000|3.169
887898600|1998-02-19 14:30:00|3.942|4.022|3.942|4.022|1664500|3.26
887985000|1998-02-20 14:30:00|4.022|4.103|3.958|4.087|592000|3.312
888244200|1998-02-23 14:30:00|4.135|4.247|4.087|4.215|946100|3.416
888330600|1998-02-24 14:30:00|4.263|4.263|4.199|4.199|450800|3.403
888417000|1998-02-25 14:30:00|4.263|4.471|4.263|4.407|1091200|3.572
888503400|1998-02-26 14:30:00|4.423|4.669|4.375|4.663|2142600|3.78
888589800|1998-02-27 14:30:00|4.808|5.208|4.696|4.744|3376600|3.845
888849000|1998-03-02 14:30:00|4.872|4.968|4.776|4.856|585700|3.935
888935400|1998-03-03 14:30:00|4.744|4.888|4.599|4.599|596700|3.728
889021800|1998-03-04 14:30:00|4.599|4.776|4.599|4.712|1038100|3.819
889108200|1998-03-05 14:30:00|4.679|4.808|4.599|4.599|1085700|3.728
889194600|1998-03-06 14:30:00|4.776|4.808|4.679|4.744|662200|3.845
889453800|1998-03-09 14:30:00|4.615|4.631|4.471|4.471|135700|3.624
889540200|1998-03-10 14:30:00|4.615|4.615|4.455|4.487|176200|3.637
889626600|1998-03-11 14:30:00|4.551|4.551|4.359|4.359|521000|3.533
889713000|1998-03-12 14:30:00|4.327|4.471|4.183|4.183|233200|3.39
889799400|1998-03-13 14:30:00|4.167|4.279|4.151|4.215|764400|3.416
890058600|1998-03-16 14:30:00|4.295|4.455|4.263|4.455|1563900|3.611
890145000|1998-03-17 14:30:00|4.391|4.679|4.391|4.615|523300|3.741
890231400|1998-03-18 14:30:00|4.663|4.663|4.519|4.615|390700|3.741
890317800|1998-03-19 14:30:00|4.615|4.696|4.519|4.583|491400|3.715
890404200|1998-03-20 14:30:00|4.647|4.712|4.583|4.712|298700|3.819
890663400|1998-03-23 14:30:00|4.583|4.712|4.583|4.615|860300|3.741
890749800|1998-03-24 14:30:00|4.551|4.679|4.551|4.551|463300|3.689
890836200|1998-03-25 14:30:00|4.551|4.744|4.519|4.519|515500|3.663
890922600|1998-03-26 14:30:00|4.615|4.712|4.551|4.712|42100|3.819
891009000|1998-03-27 14:30:00|4.712|4.808|4.647|4.792|459400|3.884
891268200|1998-03-30 14:30:00|4.808|4.84|4.696|4.776|158300|3.871
891354600|1998-03-31 14:30:00|4.679|4.744|4.615|4.744|197300|3.845
891441000|1998-04-01 14:30:00|4.76|4.84|4.712|4.728|1582600|3.832
891527400|1998-04-02 14:30:00|4.679|4.712|4.647|4.679|141900|3.793
891613800|1998-04-03 14:30:00|4.647|4.647|4.487|4.487|432100|3.637
891869400|1998-04-06 13:30:00|4.679|4.696|4.551|4.696|159900|3.806
891955800|1998-04-07 13:30:00|4.696|4.696|4.551|4.551|55300|3.689
892042200|1998-04-08 13:30:00|4.551|4.84|4.551|4.792|365000|3.884
892128600|1998-04-09 13:30:00|4.744|4.904|4.744|4.872|212100|3.948
892474200|1998-04-13 13:30:00|4.872|4.904|4.84|4.872|379000|3.948
892560600|1998-04-14 13:30:00|4.872|4.904|4.84|4.84|187900|3.923
892647000|1998-04-15 13:30:00|4.872|4.904|4.84|4.896|217600|3.968
892733400|1998-04-16 13:30:00|4.84|4.904|4.84|4.888|185600|3.961
892819800|1998-04-17 13:30:00|4.872|4.968|4.84|4.888|347100|3.961
893079000|1998-04-20 13:30:00|4.968|4.968|4.84|4.936|560800|4
893165400|1998-04-21 13:30:00|5.016|5.064|4.968|5.016|436000|4.065
893251800|1998-04-22 13:30:00|5.064|5.096|5|5|184800|4.052
893338200|1998-04-23 13:30:00|5.096|5.096|4.904|5.096|128700|4.13
893424600|1998-04-24 13:30:00|4.936|5.096|4.936|4.968|207400|4.026
893683800|1998-04-27 13:30:00|4.872|5|4.808|4.936|203500|4
893770200|1998-04-28 13:30:00|5.032|5.032|4.808|4.808|371200|3.897
893856600|1998-04-29 13:30:00|4.84|4.968|4.808|4.856|291700|3.935
893943000|1998-04-30 13:30:00|4.808|4.92|4.808|4.92|6200|3.987
894029400|1998-05-01 13:30:00|4.92|4.936|4.824|4.92|131800|3.987
894288600|1998-05-04 13:30:00|4.808|4.968|4.808|4.888|126300|3.961
894375000|1998-05-05 13:30:00|4.808|4.872|4.808|4.824|169200|3.91
894461400|1998-05-06 13:30:00|4.808|4.872|4.744|4.744|1943700|3.845
894547800|1998-05-07 13:30:00|4.696|4.744|4.696|4.744|88100|3.845
894634200|1998-05-08 13:30:00|4.712|4.824|4.712|4.824|53800|3.91
894893400|1998-05-11 13:30:00|4.712|4.744|4.599|4.599|431300|3.728
894979800|1998-05-12 13:30:00|4.551|4.567|4.215|4.311|3824300|3.494
895066200|1998-05-13 13:30:00|4.359|4.439|4.327|4.423|2028000|3.585
895152600|1998-05-14 13:30:00|4.423|4.647|4.423|4.647|2908600|3.767
895239000|1998-05-15 13:30:00|4.712|4.792|4.679|4.728|579500|3.832
895498200|1998-05-18 13:30:00|4.663|4.808|4.663|4.72|114600|3.825
895584600|1998-05-19 13:30:00|4.663|4.824|4.663|4.712|128700|3.819
895671000|1998-05-20 13:30:00|4.744|4.808|4.728|4.744|598200|3.845
895757400|1998-05-21 13:30:00|4.744|4.84|4.728|4.728|115400|3.832
895843800|1998-05-22 13:30:00|4.679|4.736|4.679|4.736|441400|3.838
896189400|1998-05-26 13:30:00|4.744|4.744|4.583|4.599|343200|3.728
896275800|1998-05-27 13:30:00|4.487|4.615|4.487|4.615|620100|3.741
896362200|1998-05-28 13:30:00|4.519|4.535|4.471|4.471|530400|3.624
896448600|1998-05-29 13:30:00|4.567|4.567|4.423|4.503|236300|3.65
896707800|1998-06-01 13:30:00|4.487|4.551|4.487|4.551|11700|3.689
896794200|1998-06-02 13:30:00|4.487|4.551|4.487|4.551|135700|3.689
896880600|1998-06-03 13:30:00|4.551|4.696|4.495|4.599|801000|3.728
896967000|1998-06-04 13:30:00|4.631|4.647|4.551|4.599|433600|3.728
897053400|1998-06-05 13:30:00|4.599|4.631|4.599|4.631|17900|3.754
897312600|1998-06-08 13:30:00|4.551|4.631|4.519|4.615|64700|3.741
897399000|1998-06-09 13:30:00|4.503|4.535|4.471|4.519|425800|3.663
897485400|1998-06-10 13:30:00|4.423|4.704|4.391|4.679|673900|3.793
897571800|1998-06-11 13:30:00|4.679|4.679|4.567|4.679|398500|3.793
897658200|1998-06-12 13:30:00|4.679|4.744|4.551|4.712|744100|3.819
897917400|1998-06-15 13:30:00|4.615|4.615|4.567|4.583|532700|3.715
898003800|1998-06-16 13:30:00|4.567|4.728|4.551|4.663|326800|3.78
898090200|1998-06-17 13:30:00|4.679|4.679|4.615|4.615|116200|3.741
898176600|1998-06-18 13:30:00|4.615|4.647|4.519|4.567|190300|3.702
898263000|1998-06-19 13:30:00|4.647|4.647|4.455|4.455|36600|3.611
898522200|1998-06-22 13:30:00|4.551|4.551|4.391|4.391|27300|3.559
898608600|1998-06-23 13:30:00|4.487|4.487|4.167|4.167|156000|3.377
898695000|1998-06-24 13:30:00|4.103|4.295|4.103|4.199|447700|3.403
898781400|1998-06-25 13:30:00|4.295|4.359|4.199|4.359|481200|3.533
898867800|1998-06-26 13:30:00|4.359|4.423|4.247|4.423|187200|3.585
899127000|1998-06-29 13:30:00|4.359|4.519|4.359|4.519|202800|3.663
899213400|1998-06-30 13:30:00|4.551|4.567|4.391|4.567|75600|3.702
899299800|1998-07-01 13:30:00|4.551|4.744|4.551|4.663|1176200|3.78
899386200|1998-07-02 13:30:00|4.744|4.776|4.647|4.663|235500|3.78
899731800|1998-07-06 13:30:00|4.76|4.936|4.679|4.936|195000|4
899818200|1998-07-07 13:30:00|4.928|4.968|4.792|4.968|797900|4.026
899904600|1998-07-08 13:30:00|4.904|5.192|4.904|5.112|1099800|4.143
899991000|1998-07-09 13:30:00|5.16|5.16|4.872|5.032|195000|4.078
900077400|1998-07-10 13:30:00|5.16|5.16|5.096|5.128|365800|4.156
900336600|1998-07-13 13:30:00|5.208|5.513|5.208|5.417|870400|4.39
900423000|1998-07-14 13:30:00|5.513|5.529|5.433|5.529|1873500|4.481
900509400|1998-07-15 13:30:00|5.537|5.577|5.449|5.529|368900|4.481
900595800|1998-07-16 13:30:00|5.417|5.529|5.417|5.529|141900|4.481
900682200|1998-07-17 13:30:00|5.449|5.457|5.192|5.208|4356300|4.221
900941400|1998-07-20 13:30:00|5.353|5.417|5.288|5.401|684000|4.377
901027800|1998-07-21 13:30:00|5.385|5.385|5.256|5.256|291700|4.26
901114200|1998-07-22 13:30:00|5.321|5.321|5.224|5.224|440700|4.234
901200600|1998-07-23 13:30:00|5.288|5.288|5.128|5.128|283100|4.156
901287000|1998-07-24 13:30:00|5.128|5.176|5.032|5.128|117700|4.156
901546200|1998-07-27 13:30:00|5.016|5.16|5.016|5.032|321300|4.078
901632600|1998-07-28 13:30:00|5.032|5.064|5|5.008|875100|4.059
901719000|1998-07-29 13:30:00|5.032|5.096|5|5|343900|4.052
901805400|1998-07-30 13:30:00|5|5.08|5|5.016|275300|4.065
901891800|1998-07-31 13:30:00|5.032|5.08|5|5|99800|4.052
902151000|1998-08-03 13:30:00|4.968|4.976|4.968|4.976|46800|4.033
902237400|1998-08-04 13:30:00|5|5.032|4.904|4.904|321300|3.974
902323800|1998-08-05 13:30:00|5|5|4.888|4.888|1088100|3.961
902410200|1998-08-06 13:30:00|4.888|4.952|4.888|4.952|1042800|4.013
902496600|1998-08-07 13:30:00|4.936|5.032|4.936|5.032|481200|4.078
902755800|1998-08-10 13:30:00|5.064|5.08|5|5.056|936000|4.098
902842200|1998-08-11 13:30:00|4.936|5.064|4.904|4.984|262000|4.039
902928600|1998-08-12 13:30:00|5.096|5.096|4.936|5|47500|4.052
903015000|1998-08-13 13:30:00|4.936|5.096|4.872|4.872|1017100|3.948
903101400|1998-08-14 13:30:00|4.928|4.928|4.712|4.744|157500|3.845
903360600|1998-08-17 13:30:00|4.824|4.824|4.647|4.647|38200|3.767
903447000|1998-08-18 13:30:00|4.728|4.76|4.647|4.663|428200|3.78
903533400|1998-08-19 13:30:00|4.599|4.679|4.599|4.631|375900|3.754
903619800|1998-08-20 13:30:00|4.615|4.615|4.391|4.391|897000|3.559
903706200|1998-08-21 13:30:00|4.375|4.375|4.199|4.295|205900|3.481
903965400|1998-08-24 13:30:00|4.263|4.295|4.207|4.231|673100|3.429
904051800|1998-08-25 13:30:00|4.327|4.327|4.151|4.231|595900|3.429
904138200|1998-08-26 13:30:00|4.071|4.103|3.974|3.99|294800|3.234
904224600|1998-08-27 13:30:00|3.846|3.926|3.654|3.718|1113800|3.013
904311000|1998-08-28 13:30:00|3.814|3.878|3.782|3.782|2486600|3.065
904570200|1998-08-31 13:30:00|3.862|3.862|3.75|3.782|30400|3.065
904656600|1998-09-01 13:30:00|3.67|3.75|3.526|3.686|1223800|2.987
904743000|1998-09-02 13:30:00|3.75|4.135|3.734|4.135|1084200|3.351
904829400|1998-09-03 13:30:00|4.103|4.135|3.974|4.087|836900|3.312
904915800|1998-09-04 13:30:00|4.135|4.231|4.054|4.119|453900|3.338
905261400|1998-09-08 13:30:00|4.135|4.215|4.119|4.167|766700|3.377
905347800|1998-09-09 13:30:00|4.103|4.183|4.087|4.183|1912500|3.39
905434200|1998-09-10 13:30:00|4.247|4.247|4.135|4.183|737800|3.39
905520600|1998-09-11 13:30:00|4.183|4.319|4.183|4.319|2956900|3.5
905779800|1998-09-14 13:30:00|4.247|4.423|4.247|4.423|2241700|3.585
905866200|1998-09-15 13:30:00|4.423|4.599|4.375|4.599|539700|3.728
905952600|1998-09-16 13:30:00|4.519|4.631|4.455|4.551|1235500|3.689
906039000|1998-09-17 13:30:00|4.407|4.519|4.407|4.487|1109100|3.637
906125400|1998-09-18 13:30:00|4.487|4.583|4.487|4.551|1262000|3.689
906384600|1998-09-21 13:30:00|4.391|4.599|4.391|4.599|470300|3.728
906471000|1998-09-22 13:30:00|4.503|4.615|4.423|4.423|1577900|3.585
906557400|1998-09-23 13:30:00|4.615|4.615|4.423|4.551|104500|3.689
906643800|1998-09-24 13:30:00|4.455|4.487|4.423|4.455|774500|3.611
906730200|1998-09-25 13:30:00|4.391|4.455|4.231|4.231|199600|3.429
906989400|1998-09-28 13:30:00|4.231|4.311|4.231|4.311|27300|3.494
907075800|1998-09-29 13:30:00|4.343|4.343|4.103|4.103|183300|3.325
907162200|1998-09-30 13:30:00|4.046|4.391|4.022|4.391|1567000|3.559
907248600|1998-10-01 13:30:00|4.263|4.295|4.038|4.135|546000|3.351
907335000|1998-10-02 13:30:00|4.199|4.199|3.878|3.878|801800|3.143
907594200|1998-10-05 13:30:00|3.83|3.846|3.718|3.734|148900|3.026
907680600|1998-10-06 13:30:00|3.87|3.87|3.59|3.718|88900|3.013
907767000|1998-10-07 13:30:00|3.59|3.59|3.365|3.381|853300|2.741
907853400|1998-10-08 13:30:00|3.173|3.189|2.821|3.005|836900|2.435
907939800|1998-10-09 13:30:00|3.141|3.526|3.109|3.526|414900|2.857
908199000|1998-10-12 13:30:00|3.51|3.734|3.51|3.718|393900|3.013
908285400|1998-10-13 13:30:00|3.766|3.878|3.75|3.838|252700|3.111
908371800|1998-10-14 13:30:00|3.83|3.926|3.83|3.894|150500|3.156
908458200|1998-10-15 13:30:00|3.95|3.958|3.782|3.958|237100|3.208
908544600|1998-10-16 13:30:00|3.958|3.958|3.846|3.862|249600|3.13
908803800|1998-10-19 13:30:00|3.782|3.942|3.766|3.878|107600|3.143
908890200|1998-10-20 13:30:00|4.038|4.167|3.974|4.119|648900|3.338
908976600|1998-10-21 13:30:00|4.054|4.295|4.054|4.295|274500|3.481
909063000|1998-10-22 13:30:00|4.279|4.423|4.199|4.263|560800|3.455
909149400|1998-10-23 13:30:00|4.199|4.231|4.103|4.151|74100|3.364
909412200|1998-10-26 14:30:00|4.103|4.119|4.038|4.038|6200|3.273
909498600|1998-10-27 14:30:00|4.038|4.038|3.878|3.974|325200|3.221
909585000|1998-10-28 14:30:00|3.91|3.91|3.83|3.846|173900|3.117
909671400|1998-10-29 14:30:00|3.814|3.846|3.774|3.798|2217500|3.078
909757800|1998-10-30 14:30:00|3.766|3.894|3.766|3.766|291700|3.052
910017000|1998-11-02 14:30:00|3.91|3.91|3.75|3.862|419600|3.13
910103400|1998-11-03 14:30:00|3.878|3.958|3.862|3.926|751100|3.182
910189800|1998-11-04 14:30:00|3.926|3.942|3.894|3.91|628600|3.169
910276200|1998-11-05 14:30:00|3.942|4.167|3.894|4.038|889900|3.273
910362600|1998-11-06 14:30:00|4.215|4.407|4.038|4.279|402400|3.468
910621800|1998-11-09 14:30:00|4.391|4.439|4.327|4.407|226900|3.572
910708200|1998-11-10 14:30:00|4.439|4.535|4.359|4.487|1822000|3.637
910794600|1998-11-11 14:30:00|4.519|4.519|4.311|4.319|47500|3.5
910881000|1998-11-12 14:30:00|4.295|4.327|4.167|4.167|775300|3.377
910967400|1998-11-13 14:30:00|4.295|4.295|3.958|4.038|1429700|3.273
911226600|1998-11-16 14:30:00|3.91|3.91|3.766|3.846|2050600|3.117
911313000|1998-11-17 14:30:00|3.83|3.83|3.734|3.734|195000|3.026
911399400|1998-11-18 14:30:00|3.846|3.846|3.622|3.622|128700|2.935
911485800|1998-11-19 14:30:00|3.654|3.798|3.654|3.75|1393800|3.039
911572200|1998-11-20 14:30:00|3.718|3.814|3.654|3.686|105300|2.987
911831400|1998-11-23 14:30:00|3.718|3.718|3.718|3.718|9300|3.013
911917800|1998-11-24 14:30:00|3.654|3.686|3.606|3.654|368100|2.961
912004200|1998-11-25 14:30:00|3.654|3.654|3.606|3.606|173900|2.922
912177000|1998-11-27 14:30:00|3.638|3.638|3.638|3.638|10100|2.948
912436200|1998-11-30 14:30:00|3.654|3.654|3.478|3.494|227700|2.831
912522600|1998-12-01 14:30:00|3.429|3.462|3.333|3.462|2034200|2.806
912609000|1998-12-02 14:30:00|3.558|3.83|3.446|3.83|1190200|3.104
912695400|1998-12-03 14:30:00|3.814|3.862|3.654|3.718|609100|3.013
912781800|1998-12-04 14:30:00|3.75|3.862|3.718|3.858|563100|3.127
913041000|1998-12-07 14:30:00|3.878|3.878|3.766|3.862|562300|3.13
913127400|1998-12-08 14:30:00|3.878|3.878|3.718|3.83|70900|3.104
913213800|1998-12-09 14:30:00|3.718|3.846|3.702|3.838|74800|3.111
913300200|1998-12-10 14:30:00|3.838|3.846|3.59|3.666|352500|2.971
913386600|1998-12-11 14:30:00|3.766|3.782|3.622|3.718|534300|3.013
913645800|1998-12-14 14:30:00|3.75|3.75|3.654|3.702|127100|3
913732200|1998-12-15 14:30:00|3.702|3.75|3.702|3.75|166900|3.039
913818600|1998-12-16 14:30:00|3.814|3.814|3.686|3.814|128700|3.091
913905000|1998-12-17 14:30:00|3.766|3.878|3.718|3.846|323700|3.117
913991400|1998-12-18 14:30:00|3.846|3.926|3.846|3.91|263600|3.169
914250600|1998-12-21 14:30:00|3.942|4.167|3.91|4.135|297100|3.351
914337000|1998-12-22 14:30:00|4.231|4.407|4.167|4.407|728500|3.572
914423400|1998-12-23 14:30:00|4.455|4.599|4.391|4.583|585700|3.715
914509800|1998-12-24 14:30:00|4.583|4.615|4.583|4.615|14800|3.741
914855400|1998-12-28 14:30:00|4.615|4.663|4.551|4.647|334600|3.767
914941800|1998-12-29 14:30:00|4.679|4.872|4.679|4.84|535800|3.923
915028200|1998-12-30 14:30:00|4.808|4.92|4.808|4.872|84200|3.948
915114600|1998-12-31 14:30:00|4.936|4.936|4.808|4.84|113100|3.923
915460200|1999-01-04 14:30:00|4.952|4.952|4.872|4.904|132600|3.974
915546600|1999-01-05 14:30:00|4.856|4.936|4.84|4.904|142700|3.974
915633000|1999-01-06 14:30:00|4.904|4.904|4.84|4.872|105300|3.948
915719400|1999-01-07 14:30:00|4.84|4.872|4.599|4.679|567800|3.793
915805800|1999-01-08 14:30:00|4.76|4.76|4.455|4.535|443000|3.676
916065000|1999-01-11 14:30:00|4.439|4.535|4.359|4.519|312000|3.663
916151400|1999-01-12 14:30:00|4.455|4.455|4.295|4.295|377500|3.481
916237800|1999-01-13 14:30:00|4.295|4.295|4.247|4.279|711300|3.468
916324200|1999-01-14 14:30:00|4.279|4.279|4.054|4.054|140400|3.286
916410600|1999-01-15 14:30:00|4.103|4.183|4.103|4.183|561600|3.39
916756200|1999-01-19 14:30:00|4.215|4.215|3.846|3.91|4144900|3.169
916842600|1999-01-20 14:30:00|4.054|4.231|3.942|4.231|2939000|3.429
916929000|1999-01-21 14:30:00|4.215|4.231|4.151|4.231|16300|3.429
917015400|1999-01-22 14:30:00|4.087|4.231|4.087|4.167|214500|3.377
917274600|1999-01-25 14:30:00|4.231|4.327|4.199|4.279|498400|3.468
917361000|1999-01-26 14:30:00|4.319|4.728|4.295|4.647|886800|3.767
917447400|1999-01-27 14:30:00|4.663|4.728|4.487|4.503|371200|3.65
917533800|1999-01-28 14:30:00|4.551|4.551|4.359|4.439|506200|3.598
917620200|1999-01-29 14:30:00|4.375|4.423|4.375|4.391|1212900|3.559
917879400|1999-02-01 14:30:00|4.375|4.391|4.359|4.375|1176200|3.546
917965800|1999-02-02 14:30:00|4.359|4.423|4.335|4.407|283900|3.572
918052200|1999-02-03 14:30:00|4.391|4.487|4.359|4.487|950000|3.637
918138600|1999-02-04 14:30:00|4.551|4.808|4.519|4.808|691000|3.897
918225000|1999-02-05 14:30:00|4.768|4.768|4.615|4.679|802600|3.793
918484200|1999-02-08 14:30:00|4.728|4.728|4.647|4.696|201200|3.806
918570600|1999-02-09 14:30:00|4.679|4.76|4.647|4.712|267500|3.819
918657000|1999-02-10 14:30:00|4.615|4.872|4.615|4.84|1414900|3.923
918743400|1999-02-11 14:30:00|4.936|5.08|4.872|4.968|987400|4.026
918829800|1999-02-12 14:30:00|4.952|5|4.872|4.912|281500|3.981
919175400|1999-02-16 14:30:00|5.016|5.016|4.808|4.872|443000|3.948
919261800|1999-02-17 14:30:00|4.92|4.936|4.904|4.904|613800|3.974
919348200|1999-02-18 14:30:00|4.92|4.936|4.84|4.84|1273700|3.923
919434600|1999-02-19 14:30:00|5|5|4.792|4.952|341600|4.013
919693800|1999-02-22 14:30:00|4.952|4.952|4.872|4.936|182500|4
919780200|1999-02-23 14:30:00|4.872|4.952|4.872|4.904|67000|3.974
919866600|1999-02-24 14:30:00|4.936|4.936|4.776|4.872|229300|3.948
919953000|1999-02-25 14:30:00|4.824|4.872|4.808|4.872|401700|3.948
920039400|1999-02-26 14:30:00|4.872|4.984|4.856|4.856|56100|3.935
920298600|1999-03-01 14:30:00|4.872|4.984|4.84|4.984|47500|4.039
920385000|1999-03-02 14:30:00|4.856|4.904|4.84|4.84|134900|3.923
920471400|1999-03-03 14:30:00|4.904|4.904|4.848|4.864|1177000|3.942
920557800|1999-03-04 14:30:00|4.872|4.888|4.84|4.872|532700|3.948
920644200|1999-03-05 14:30:00|4.904|4.92|4.84|4.92|475000|3.987
920903400|1999-03-08 14:30:00|4.92|4.984|4.888|4.968|322100|4.026
920989800|1999-03-09 14:30:00|4.872|5|4.872|4.944|1398500|4.007
921076200|1999-03-10 14:30:00|4.92|5|4.92|5|71700|4.052
921162600|1999-03-11 14:30:00|5|5.064|5|5.048|177800|4.091
921249000|1999-03-12 14:30:00|5.064|5.064|4.872|5.016|310400|4.065
921508200|1999-03-15 14:30:00|4.936|5.064|4.936|5.064|85800|4.104
921594600|1999-03-16 14:30:00|5.064|5.128|5.056|5.128|86500|4.156
921681000|1999-03-17 14:30:00|5.016|5.128|5.016|5.128|105300|4.156
921767400|1999-03-18 14:30:00|5.016|5.256|5.016|5.192|47500|4.208
921853800|1999-03-19 14:30:00|5.256|5.369|5.192|5.337|239400|4.325
922113000|1999-03-22 14:30:00|5.401|5.401|5.288|5.304|285400|4.299
922199400|1999-03-23 14:30:00|5.304|5.401|5.272|5.272|148900|4.273
922285800|1999-03-24 14:30:00|5.337|5.337|5.208|5.24|95900|4.247
922372200|1999-03-25 14:30:00|5.256|5.304|5.208|5.24|989800|4.247
922458600|1999-03-26 14:30:00|5.192|5.337|5.192|5.256|507000|4.26
922717800|1999-03-29 14:30:00|5.264|5.337|5.192|5.24|2009200|4.247
922804200|1999-03-30 14:30:00|5.192|5.192|5.112|5.16|691000|4.182
922890600|1999-03-31 14:30:00|5.176|5.256|5.144|5.224|4283700|4.234
922977000|1999-04-01 14:30:00|5.256|5.385|5.256|5.288|34300|4.286
923319000|1999-04-05 13:30:00|5.353|5.481|5.345|5.401|447700|4.377
923405400|1999-04-06 13:30:00|5.401|5.577|5.401|5.537|420400|4.488
923491800|1999-04-07 13:30:00|5.401|5.577|5.401|5.513|125500|4.468
923578200|1999-04-08 13:30:00|5.481|5.577|5.401|5.481|156000|4.442
923664600|1999-04-09 13:30:00|5.385|5.497|5.385|5.481|677000|4.442
923923800|1999-04-12 13:30:00|5.465|5.689|5.465|5.673|772900|4.598
924010200|1999-04-13 13:30:00|5.705|5.753|5.673|5.753|238600|4.663
924096600|1999-04-14 13:30:00|5.849|5.962|5.785|5.962|667600|4.832
924183000|1999-04-15 13:30:00|5.994|6.202|5.994|6.122|681700|4.962
924269400|1999-04-16 13:30:00|5.978|6.186|5.978|6.074|24100|4.923
924528600|1999-04-19 13:30:00|6.186|6.282|6.042|6.042|570100|4.897
924615000|1999-04-20 13:30:00|6.042|6.042|6.01|6.01|113100|4.871
924701400|1999-04-21 13:30:00|5.865|5.881|5.689|5.737|604500|4.65
924787800|1999-04-22 13:30:00|5.769|5.769|5.641|5.641|93600|4.572
924874200|1999-04-23 13:30:00|5.625|5.657|5.625|5.641|748800|4.572
925133400|1999-04-26 13:30:00|5.705|5.705|5.609|5.649|241000|4.578
925219800|1999-04-27 13:30:00|5.577|5.641|5.577|5.617|713700|4.552
925306200|1999-04-28 13:30:00|5.601|5.633|5.601|5.609|373600|4.546
925392600|1999-04-29 13:30:00|5.641|5.641|5.593|5.633|197300|4.565
925479000|1999-04-30 13:30:00|5.641|5.753|5.641|5.737|946100|4.65
925738200|1999-05-03 13:30:00|5.721|5.801|5.721|5.801|180100|4.702
925824600|1999-05-04 13:30:00|5.737|5.817|5.641|5.769|164500|4.676
925911000|1999-05-05 13:30:00|5.833|6.154|5.833|5.994|355600|4.858
925997400|1999-05-06 13:30:00|6.106|6.106|5.962|6.01|117700|4.871
926083800|1999-05-07 13:30:00|6.106|6.122|6.026|6.026|35100|4.884
926343000|1999-05-10 13:30:00|6.058|6.058|5.962|5.994|18700|4.858
926429400|1999-05-11 13:30:00|6.058|6.138|6.058|6.074|19500|4.923
926515800|1999-05-12 13:30:00|6.01|6.218|5.962|6.218|81100|5.04
926602200|1999-05-13 13:30:00|6.154|6.154|6.026|6.026|63100|4.884
926688600|1999-05-14 13:30:00|6.09|6.138|5.978|6.026|77200|4.884
926947800|1999-05-17 13:30:00|6.01|6.026|5.913|5.946|961700|4.819
927034200|1999-05-18 13:30:00|5.929|6.074|5.929|6.026|594300|4.884
927120600|1999-05-19 13:30:00|5.994|6.106|5.994|6.106|17900|4.949
927207000|1999-05-20 13:30:00|6.058|6.138|6.058|6.138|638000|4.975
927293400|1999-05-21 13:30:00|6.138|6.154|5.978|6.122|489800|4.962
927552600|1999-05-24 13:30:00|6.09|6.154|5.978|6.01|367300|4.871
927639000|1999-05-25 13:30:00|6.154|6.154|5.978|6.154|32700|4.988
927725400|1999-05-26 13:30:00|6.042|6.154|6.026|6.138|9300|4.975
927811800|1999-05-27 13:30:00|6.026|6.202|6.026|6.09|518700|4.936
927898200|1999-05-28 13:30:00|6.042|6.042|5.577|5.641|350200|4.572
928243800|1999-06-01 13:30:00|5.577|5.577|5.321|5.497|285400|4.455
928330200|1999-06-02 13:30:00|5.417|5.545|5.401|5.545|101400|4.494
928416600|1999-06-03 13:30:00|5.577|5.745|5.545|5.705|75600|4.624
928503000|1999-06-04 13:30:00|5.673|5.753|5.641|5.737|568600|4.65
928762200|1999-06-07 13:30:00|5.769|5.962|5.641|5.897|780700|4.78
928848600|1999-06-08 13:30:00|6.146|6.795|6.074|6.538|7211100|5.299
928935000|1999-06-09 13:30:00|6.41|6.506|6.41|6.41|3350800|5.195
929021400|1999-06-10 13:30:00|6.402|6.438|6.17|6.218|319000|5.04
929107800|1999-06-11 13:30:00|6.154|6.218|6.09|6.154|370500|4.988
929367000|1999-06-14 13:30:00|6.17|6.17|6.034|6.082|212100|4.929
929453400|1999-06-15 13:30:00|6.122|6.122|6.018|6.082|221500|4.929
929539800|1999-06-16 13:30:00|6.026|6.154|5.986|6.074|318200|4.923
929626200|1999-06-17 13:30:00|6.058|6.21|6.058|6.21|112300|5.033
929712600|1999-06-18 13:30:00|6.218|6.314|6.106|6.314|189500|5.117
929971800|1999-06-21 13:30:00|6.234|6.354|6.234|6.354|732400|5.15
930058200|1999-06-22 13:30:00|6.314|6.474|6.314|6.45|700400|5.228
930144600|1999-06-23 13:30:00|6.346|6.571|6.33|6.554|574800|5.312
930231000|1999-06-24 13:30:00|6.458|6.667|6.458|6.603|666900|5.351
930317400|1999-06-25 13:30:00|6.667|6.859|6.659|6.731|1751800|5.455
930576600|1999-06-28 13:30:00|6.715|6.715|6.603|6.667|156000|5.403
930663000|1999-06-29 13:30:00|6.715|6.763|6.635|6.683|751900|5.416
930749400|1999-06-30 13:30:00|6.659|6.795|6.659|6.795|719100|5.507
930835800|1999-07-01 13:30:00|6.715|6.795|6.715|6.771|905500|5.488
930922200|1999-07-02 13:30:00|6.715|6.795|6.603|6.603|759700|5.351
931267800|1999-07-06 13:30:00|6.538|6.603|6.474|6.474|2323600|5.247
931354200|1999-07-07 13:30:00|6.474|6.506|6.33|6.394|148200|5.182
931440600|1999-07-08 13:30:00|6.378|6.458|6.362|6.378|489800|5.169
931527000|1999-07-09 13:30:00|6.402|6.41|6.346|6.41|97500|5.195
931786200|1999-07-12 13:30:00|6.346|6.362|6.314|6.346|559200|5.143
931872600|1999-07-13 13:30:00|6.266|6.394|6.266|6.394|917200|5.182
931959000|1999-07-14 13:30:00|6.298|6.482|6.298|6.458|1267500|5.234
932045400|1999-07-15 13:30:00|6.442|6.731|6.442|6.619|1265100|5.364
932131800|1999-07-16 13:30:00|6.603|6.779|6.587|6.747|973400|5.468
932391000|1999-07-19 13:30:00|6.699|7.34|6.699|7.196|1035800|5.832
932477400|1999-07-20 13:30:00|7.115|7.115|6.619|6.667|996000|5.403
932563800|1999-07-21 13:30:00|6.659|6.779|6.651|6.779|654400|5.494
932650200|1999-07-22 13:30:00|6.667|6.827|6.667|6.779|937500|5.494
932736600|1999-07-23 13:30:00|6.795|6.955|6.779|6.955|989800|5.637
932995800|1999-07-26 13:30:00|6.699|6.859|6.683|6.763|524900|5.481
933082200|1999-07-27 13:30:00|6.843|6.843|6.715|6.795|13200|5.507
933168600|1999-07-28 13:30:00|6.795|6.795|6.683|6.699|81900|5.429
933255000|1999-07-29 13:30:00|6.667|6.683|6.635|6.643|806500|5.384
933341400|1999-07-30 13:30:00|6.683|6.699|6.651|6.667|710500|5.403
933600600|1999-08-02 13:30:00|6.635|6.667|6.635|6.651|1002300|5.39
933687000|1999-08-03 13:30:00|6.651|6.651|6.587|6.635|604500|5.377
933773400|1999-08-04 13:30:00|6.538|6.635|6.474|6.49|550600|5.26
933859800|1999-08-05 13:30:00|6.474|6.49|6.442|6.458|1973400|5.234
933946200|1999-08-06 13:30:00|6.474|6.474|6.394|6.41|2704200|5.195
934205400|1999-08-09 13:30:00|6.378|6.506|6.362|6.37|1032700|5.163
934291800|1999-08-10 13:30:00|6.346|6.346|6.25|6.282|2171500|5.091
934378200|1999-08-11 13:30:00|6.234|6.282|6.154|6.282|526500|5.091
934464600|1999-08-12 13:30:00|6.242|6.33|6.242|6.282|380600|5.091
934551000|1999-08-13 13:30:00|6.282|6.298|6.218|6.282|204300|5.091
934810200|1999-08-16 13:30:00|6.266|6.314|6.266|6.282|100600|5.091
934896600|1999-08-17 13:30:00|6.25|6.314|6.17|6.17|378300|5.001
934983000|1999-08-18 13:30:00|6.154|6.218|6.122|6.154|1166800|4.988
935069400|1999-08-19 13:30:00|6.154|6.282|6.114|6.154|2396100|4.988
935155800|1999-08-20 13:30:00|6.122|6.138|5.994|5.994|2815000|4.858
935415000|1999-08-23 13:30:00|5.978|6.026|5.978|5.978|84200|4.845
935501400|1999-08-24 13:30:00|5.978|5.994|5.913|5.962|139600|4.832
935587800|1999-08-25 13:30:00|5.913|5.946|5.849|5.849|99000|4.741
935674200|1999-08-26 13:30:00|5.849|5.946|5.849|5.849|473400|4.741
935760600|1999-08-27 13:30:00|5.921|5.921|5.721|5.737|301000|4.65
936019800|1999-08-30 13:30:00|5.833|5.897|5.769|5.817|113800|4.715
936106200|1999-08-31 13:30:00|5.897|5.897|5.801|5.881|574000|4.767
936192600|1999-09-01 13:30:00|5.962|5.962|5.801|5.801|195000|4.702
936279000|1999-09-02 13:30:00|5.962|5.978|5.833|5.849|662200|4.741
936365400|1999-09-03 13:30:00|5.865|6.026|5.865|6.026|13200|4.884
936711000|1999-09-07 13:30:00|5.978|6.282|5.897|6.282|82600|5.091
936797400|1999-09-08 13:30:00|6.154|6.25|6.138|6.218|168400|5.04
936883800|1999-09-09 13:30:00|6.154|6.346|6.154|6.346|18700|5.143
936970200|1999-09-10 13:30:00|6.282|6.282|6.186|6.186|217600|5.014
937229400|1999-09-13 13:30:00|6.122|6.218|6.122|6.218|236300|5.04
937315800|1999-09-14 13:30:00|6.058|6.25|6.026|6.034|26500|4.89
937402200|1999-09-15 13:30:00|6.106|6.106|5.962|6.026|20200|4.884
937488600|1999-09-16 13:30:00|5.946|6.138|5.946|5.978|159100|4.845
937575000|1999-09-17 13:30:00|5.978|6.134|5.978|6.042|620100|4.897
937834200|1999-09-20 13:30:00|6.042|6.362|6.042|6.17|148200|5.001
937920600|1999-09-21 13:30:00|6.154|6.282|6.154|6.202|212900|5.027
938007000|1999-09-22 13:30:00|6.17|6.362|6.17|6.282|652000|5.091
938093400|1999-09-23 13:30:00|6.154|6.346|6.154|6.186|368900|5.014
938179800|1999-09-24 13:30:00|6.25|6.362|6.154|6.266|92000|5.078
938439000|1999-09-27 13:30:00|6.298|6.298|6.042|6.042|890700|4.897
938525400|1999-09-28 13:30:00|6.09|6.09|5.897|5.897|756600|4.78
938611800|1999-09-29 13:30:00|5.897|6.01|5.897|5.897|2327500|4.78
938698200|1999-09-30 13:30:00|5.897|6.042|5.833|5.881|314300|4.767
938784600|1999-10-01 13:30:00|5.849|5.962|5.769|5.801|105300|4.702
939043800|1999-10-04 13:30:00|5.817|5.962|5.817|5.889|21800|4.773
939130200|1999-10-05 13:30:00|5.929|5.929|5.817|5.817|5400|4.715
939216600|1999-10-06 13:30:00|5.865|6.026|5.817|6.026|25700|4.884
939303000|1999-10-07 13:30:00|6.018|6.154|6.018|6.106|625500|4.949
939389400|1999-10-08 13:30:00|6.218|6.218|6.218|6.218|14800|5.04
939648600|1999-10-11 13:30:00|6.09|6.122|5.978|6.074|520200|4.923
939735000|1999-10-12 13:30:00|5.978|6.01|5.833|5.833|157500|4.728
939821400|1999-10-13 13:30:00|5.833|5.994|5.833|5.865|25700|4.754
939907800|1999-10-14 13:30:00|5.801|6.026|5.785|5.785|163800|4.689
939994200|1999-10-15 13:30:00|5.705|5.897|5.657|5.689|77200|4.611
940253400|1999-10-18 13:30:00|5.705|5.705|5.641|5.673|57700|4.598
940339800|1999-10-19 13:30:00|5.801|5.833|5.609|5.705|470300|4.624
940426200|1999-10-20 13:30:00|5.705|5.801|5.673|5.753|394600|4.663
940512600|1999-10-21 13:30:00|5.849|5.865|5.737|5.865|517100|4.754
940599000|1999-10-22 13:30:00|5.705|5.769|5.705|5.705|113800|4.624
940858200|1999-10-25 13:30:00|5.705|5.753|5.609|5.609|439100|4.546
940944600|1999-10-26 13:30:00|5.433|5.433|5.192|5.337|2318900|4.325
941031000|1999-10-27 13:30:00|5.256|5.401|5.224|5.369|1780700|4.351
941117400|1999-10-28 13:30:00|5.272|5.433|5.272|5.288|4103500|4.286
941203800|1999-10-29 13:30:00|5.449|5.449|5.208|5.288|3385200|4.286
941466600|1999-11-01 14:30:00|5.288|5.304|5.128|5.128|251100|4.156
941553000|1999-11-02 14:30:00|5.112|5.256|4.984|5.048|764400|4.091
941639400|1999-11-03 14:30:00|5.016|5.144|5.016|5.016|365800|4.065
941725800|1999-11-04 14:30:00|5.016|5.192|5.016|5.128|524900|4.156
941812200|1999-11-05 14:30:00|5.12|5.321|5.112|5.321|857200|4.312
942071400|1999-11-08 14:30:00|5.248|5.529|5.24|5.513|170800|4.468
942157800|1999-11-09 14:30:00|5.657|5.962|5.641|5.913|670800|4.793
942244200|1999-11-10 14:30:00|5.978|6.25|5.897|5.938|386100|4.812
942330600|1999-11-11 14:30:00|5.881|6.154|5.881|6.106|344700|4.949
942417000|1999-11-12 14:30:00|6.186|6.458|6.106|6.354|121600|5.15
942676200|1999-11-15 14:30:00|6.25|6.715|6.25|6.667|413400|5.403
942762600|1999-11-16 14:30:00|6.795|7.26|6.651|7.099|426600|5.754
942849000|1999-11-17 14:30:00|7.035|7.292|7.035|7.228|411000|5.858
942935400|1999-11-18 14:30:00|7.308|7.308|7.067|7.179|432100|5.819
943021800|1999-11-19 14:30:00|7.147|7.147|6.923|6.955|589600|5.637
943281000|1999-11-22 14:30:00|6.971|7.051|6.923|6.923|564700|5.611
943367400|1999-11-23 14:30:00|6.923|6.987|6.651|6.651|505400|5.39
943453800|1999-11-24 14:30:00|6.787|6.791|6.506|6.571|1162900|5.325
943626600|1999-11-26 14:30:00|6.667|6.667|6.378|6.394|363400|5.182
943885800|1999-11-29 14:30:00|6.394|6.426|6.33|6.338|387600|5.137
943972200|1999-11-30 14:30:00|6.394|6.394|6.234|6.394|79500|5.182
944058600|1999-12-01 14:30:00|6.346|6.538|6.282|6.442|390700|5.221
944145000|1999-12-02 14:30:00|6.603|6.891|6.426|6.843|364200|5.546
944231400|1999-12-03 14:30:00|6.731|6.859|6.651|6.763|116200|5.481
944490600|1999-12-06 14:30:00|6.715|6.795|6.699|6.715|108400|5.442
944577000|1999-12-07 14:30:00|6.715|6.907|6.715|6.827|180900|5.533
944663400|1999-12-08 14:30:00|6.683|6.859|6.587|6.603|3379700|5.351
944749800|1999-12-09 14:30:00|6.651|6.835|6.651|6.731|412600|5.455
944836200|1999-12-10 14:30:00|6.795|6.843|6.763|6.795|142700|5.507
945095400|1999-12-13 14:30:00|6.859|6.859|6.731|6.795|52200|5.507
945181800|1999-12-14 14:30:00|6.683|6.795|6.667|6.715|99800|5.442
945268200|1999-12-15 14:30:00|6.651|6.843|6.635|6.827|489000|5.533
945354600|1999-12-16 14:30:00|6.843|6.939|6.731|6.811|229300|5.52
945441000|1999-12-17 14:30:00|6.907|6.987|6.731|6.795|68600|5.507
945700200|1999-12-20 14:30:00|6.859|6.859|6.651|6.795|173100|5.507
945786600|1999-12-21 14:30:00|6.715|6.971|6.715|6.843|147400|5.546
945873000|1999-12-22 14:30:00|6.827|6.923|6.827|6.827|26500|5.533
945959400|1999-12-23 14:30:00|6.795|6.923|6.795|6.859|22600|5.559
946305000|1999-12-27 14:30:00|6.859|7.212|6.859|7.196|342400|5.832
946391400|1999-12-28 14:30:00|7.179|7.179|6.987|7.003|158300|5.676
946477800|1999-12-29 14:30:00|6.907|7.131|6.859|7.131|4600|5.78
946564200|1999-12-30 14:30:00|7.196|7.212|6.827|6.827|28000|5.533
946650600|1999-12-31 14:30:00|7.147|7.163|6.923|7.067|55300|5.728
946909800|2000-01-03 14:30:00|6.955|7.244|6.955|6.995|49900|5.669
946996200|2000-01-04 14:30:00|6.923|7.179|6.923|6.955|146600|5.637
947082600|2000-01-05 14:30:00|7.147|7.147|6.987|7.131|191100|5.78
947169000|2000-01-06 14:30:00|7.131|7.308|7.051|7.099|54600|5.754
947255400|2000-01-07 14:30:00|7.196|7.276|7.051|7.179|92800|5.819
947514600|2000-01-10 14:30:00|7.179|7.356|7.179|7.34|121600|5.949
947601000|2000-01-11 14:30:00|7.388|7.837|7.388|7.66|274500|6.208
947687400|2000-01-12 14:30:00|7.708|7.821|7.66|7.756|67800|6.286
947773800|2000-01-13 14:30:00|7.756|7.853|7.676|7.804|192600|6.325
947860200|2000-01-14 14:30:00|7.692|7.724|7.564|7.564|297100|6.131
948205800|2000-01-18 14:30:00|7.484|7.676|7.404|7.524|237100|6.098
948292200|2000-01-19 14:30:00|7.516|7.756|7.5|7.756|514800|6.286
948378600|2000-01-20 14:30:00|7.949|8.157|7.885|8.013|198900|6.494
948465000|2000-01-21 14:30:00|8.069|8.109|7.965|8.061|1063100|6.533
948724200|2000-01-24 14:30:00|8.149|8.149|7.981|8.061|369700|6.533
948810600|2000-01-25 14:30:00|8.077|8.173|8.005|8.077|564700|6.546
948897000|2000-01-26 14:30:00|8.085|8.253|8.077|8.205|785400|6.65
948983400|2000-01-27 14:30:00|8.189|8.333|8.189|8.333|1198800|6.754
949069800|2000-01-28 14:30:00|8.213|8.526|8.213|8.429|330700|6.832
949329000|2000-01-31 14:30:00|8.429|8.734|8.429|8.734|693400|7.079
949415400|2000-02-01 14:30:00|8.75|8.854|8.462|8.478|666900|6.871
949501800|2000-02-02 14:30:00|8.494|8.494|8.277|8.317|1393000|6.741
949588200|2000-02-03 14:30:00|8.253|8.301|8.173|8.205|737800|6.65
949674600|2000-02-04 14:30:00|8.157|8.157|7.756|7.853|312000|6.364
949933800|2000-02-07 14:30:00|7.917|8.141|7.869|8.141|967900|6.598
950020200|2000-02-08 14:30:00|8.109|8.333|8.013|8.333|776100|6.754
950106600|2000-02-09 14:30:00|8.357|8.59|8.173|8.237|2246400|6.676
950193000|2000-02-10 14:30:00|8.189|8.253|8.189|8.253|1259700|6.689
950279400|2000-02-11 14:30:00|8.173|8.293|7.885|7.885|168400|6.39
950538600|2000-02-14 14:30:00|8.157|8.157|7.869|7.949|207400|6.442
950625000|2000-02-15 14:30:00|7.788|7.949|7.756|7.756|280800|6.286
950711400|2000-02-16 14:30:00|7.692|7.821|7.684|7.692|76400|6.234
950797800|2000-02-17 14:30:00|7.732|8.045|7.732|8.045|2309500|6.52
950884200|2000-02-18 14:30:00|7.901|8.109|7.901|7.997|185600|6.481
951229800|2000-02-22 14:30:00|8.125|8.365|8.125|8.365|1116900|6.78
951316200|2000-02-23 14:30:00|8.173|8.365|8.157|8.269|141900|6.702
951402600|2000-02-24 14:30:00|8.325|8.462|8.269|8.446|305700|6.845
951489000|2000-02-25 14:30:00|8.077|8.397|8.077|8.317|1934400|6.741
951748200|2000-02-28 14:30:00|8.974|8.974|8.269|8.333|183600|6.754|split|2
951834600|2000-02-29 14:30:00|8.558|8.718|8.269|8.718|199600|7.066
951921000|2000-03-01 14:30:00|8.782|10.128|8.782|9.744|991300|7.897
952007400|2000-03-02 14:30:00|9.487|11.25|9.487|10.288|198900|8.339
952093800|2000-03-03 14:30:00|11.234|11.474|10.833|11.346|96300|9.196
952353000|2000-03-06 14:30:00|11.09|11.795|11.026|11.635|156700|9.43
952439400|2000-03-07 14:30:00|10.385|10.897|10.288|10.449|358800|8.468
952525800|2000-03-08 14:30:00|10.641|10.641|10|10.192|343200|8.261
952612200|2000-03-09 14:30:00|10.385|11.058|10.256|10.929|324000|8.858
952698600|2000-03-10 14:30:00|10.681|12.051|10.681|11.923|322100|9.663
952957800|2000-03-13 14:30:00|11.474|11.907|11.474|11.747|375500|9.521
953044200|2000-03-14 14:30:00|11.763|11.987|11.763|11.843|751500|9.598
953130600|2000-03-15 14:30:00|11.538|12.051|11.538|11.731|293600|9.508
953217000|2000-03-16 14:30:00|11.763|11.795|11.442|11.442|94300|9.274
953303400|2000-03-17 14:30:00|11.763|12.019|11.282|11.474|307700|9.3
953562600|2000-03-20 14:30:00|11.859|11.859|11.378|11.603|145400|9.404
953649000|2000-03-21 14:30:00|11.442|11.442|10.897|11.058|204300|8.962
953735400|2000-03-22 14:30:00|11.098|11.218|10.769|10.769|203900|8.728
953821800|2000-03-23 14:30:00|11.186|11.186|10.737|10.769|556500|8.728
953908200|2000-03-24 14:30:00|10.705|10.978|10.705|10.705|145400|8.676
954167400|2000-03-27 14:30:00|10.962|10.962|10.529|10.833|388800|8.78
954253800|2000-03-28 14:30:00|10.994|10.994|10.417|10.449|65100|8.468
954340200|2000-03-29 14:30:00|10.801|10.801|10.417|10.705|218000|8.676
954426600|2000-03-30 14:30:00|10.513|11.314|10.513|11.314|309200|9.17
954513000|2000-03-31 14:30:00|11.426|11.795|10.865|11.763|383700|9.534
954768600|2000-04-03 13:30:00|11.731|11.891|11.474|11.571|518300|9.378
954855000|2000-04-04 13:30:00|11.538|11.538|11.058|11.346|299500|9.196
954941400|2000-04-05 13:30:00|11.234|11.234|10.897|11.218|145400|9.092
955027800|2000-04-06 13:30:00|11.026|11.154|10.609|10.737|315900|8.702
955114200|2000-04-07 13:30:00|11.154|11.154|10.577|10.609|474200|8.598
955373400|2000-04-10 13:30:00|10.929|10.933|10.913|10.929|40500|8.858
955459800|2000-04-11 13:30:00|10.449|10.513|10.321|10.385|457800|8.417
955546200|2000-04-12 13:30:00|10.689|10.769|10.288|10.321|629400|8.365
955632600|2000-04-13 13:30:00|10.321|10.929|10.224|10.256|71300|8.313
955719000|2000-04-14 13:30:00|10.176|10.256|10.064|10.256|211300|8.313
955978200|2000-04-17 13:30:00|10.128|10.128|9.263|9.744|446900|7.897
956064600|2000-04-18 13:30:00|9.375|10.481|9.375|10.064|124800|8.157
956151000|2000-04-19 13:30:00|9.744|11.154|9.744|10.513|134900|8.52
956237400|2000-04-20 13:30:00|10.705|10.705|10.288|10.545|147800|8.546
956583000|2000-04-24 13:30:00|10.321|10.513|10.288|10.288|1150500|8.339
956669400|2000-04-25 13:30:00|10.641|10.641|10.192|10.417|352100|8.442
956755800|2000-04-26 13:30:00|10.641|10.641|10.256|10.256|429000|8.313
956842200|2000-04-27 13:30:00|10.192|10.385|10.16|10.385|49100|8.417
956928600|2000-04-28 13:30:00|10.369|10.577|10.369|10.449|181300|8.468
957187800|2000-05-01 13:30:00|10.417|10.433|10.256|10.256|65500|8.313
957274200|2000-05-02 13:30:00|10.256|10.577|10.224|10.577|147000|8.572
957360600|2000-05-03 13:30:00|10.545|10.577|10.385|10.513|90800|8.52
957447000|2000-05-04 13:30:00|10.385|11.41|10.224|10.769|26500|8.728
957533400|2000-05-05 13:30:00|10.513|10.897|10.513|10.641|9300|8.624
957792600|2000-05-08 13:30:00|10.837|10.897|10.417|10.417|31900|8.442
957879000|2000-05-09 13:30:00|10.513|10.801|10.288|10.545|215200|8.546
957965400|2000-05-10 13:30:00|10.256|10.641|10.256|10.401|146600|8.429
958051800|2000-05-11 13:30:00|10.417|10.481|10.304|10.417|38600|8.442
958138200|2000-05-12 13:30:00|10.329|10.481|10.208|10.401|17100|8.429
958397400|2000-05-15 13:30:00|10.16|10.385|10.016|10.321|10100|8.365
958483800|2000-05-16 13:30:00|10.417|10.481|10.353|10.417|1051000|8.442
958570200|2000-05-17 13:30:00|10.385|10.481|10.304|10.481|483900|8.494
958656600|2000-05-18 13:30:00|10.449|10.737|10.449|10.561|368100|8.559
958743000|2000-05-19 13:30:00|10.513|10.801|10.449|10.705|80300|8.676
959002200|2000-05-22 13:30:00|10.288|11.474|10.288|11.282|294400|9.144
959088600|2000-05-23 13:30:00|10.769|11.282|10.769|11.186|25700|9.066
959175000|2000-05-24 13:30:00|11.154|11.186|10.769|11.026|776100|8.936
959261400|2000-05-25 13:30:00|10.929|10.962|10.769|10.865|895800|8.806
959347800|2000-05-26 13:30:00|10.769|10.897|10.769|10.865|40500|8.806
959693400|2000-05-30 13:30:00|10.978|10.994|10.705|10.769|76400|8.728
959779800|2000-05-31 13:30:00|10.673|10.737|10.224|10.385|109500|8.417
959866200|2000-06-01 13:30:00|10.545|10.545|10.385|10.513|17100|8.52
959952600|2000-06-02 13:30:00|10.641|10.673|10.321|10.545|23700|8.546
960211800|2000-06-05 13:30:00|10.801|10.833|10.481|10.609|44000|8.598
960298200|2000-06-06 13:30:00|10.609|10.609|10.609|10.609|21800|8.598
960384600|2000-06-07 13:30:00|10.769|10.769|10.529|10.577|14000|8.572
960471000|2000-06-08 13:30:00|10.256|10.705|10.256|10.256|8900|8.313
960557400|2000-06-09 13:30:00|10.353|10.449|10.224|10.224|22600|8.287
960816600|2000-06-12 13:30:00|10.192|10.192|10.064|10.128|8100|8.209
960903000|2000-06-13 13:30:00|10.112|10.112|9.744|9.872|177800|8.001
960989400|2000-06-14 13:30:00|9.936|9.936|9.808|9.808|132600|7.949
961075800|2000-06-15 13:30:00|9.856|9.872|9.647|9.679|345900|7.845
961162200|2000-06-16 13:30:00|9.936|10.385|9.936|10.096|111900|8.183
961421400|2000-06-19 13:30:00|10.256|10.256|9.872|9.872|185200|8.001
961507800|2000-06-20 13:30:00|10|10|9.808|9.84|145400|7.975
961594200|2000-06-21 13:30:00|9.808|9.84|9.555|9.567|34300|7.754
961680600|2000-06-22 13:30:00|9.551|9.712|8.878|8.91|871200|7.222
961767000|2000-06-23 13:30:00|8.926|9.071|8.91|9.022|3303600|7.312
962026200|2000-06-26 13:30:00|9.071|9.071|8.942|9.006|996000|7.3
962112600|2000-06-27 13:30:00|9.022|9.279|9.022|9.231|843500|7.481
962199000|2000-06-28 13:30:00|9.199|9.359|9.103|9.231|246800|7.481
962285400|2000-06-29 13:30:00|9.359|9.359|9.263|9.295|47100|7.533
962371800|2000-06-30 13:30:00|9.359|9.423|9.359|9.359|68200|7.585
962631000|2000-07-03 13:30:00|9.359|9.359|8.942|9.295|136100|7.533
962803800|2000-07-05 13:30:00|9.359|10|9.231|9.615|90800|7.793
962890200|2000-07-06 13:30:00|9.872|10|9.679|9.776|759300|7.923
962976600|2000-07-07 13:30:00|9.872|9.872|9.551|9.623|13200|7.8
963235800|2000-07-10 13:30:00|9.744|9.872|9.744|9.776|1073200|7.923
963322200|2000-07-11 13:30:00|9.84|10.256|9.744|10.032|273000|8.131
963408600|2000-07-12 13:30:00|10.321|11.026|10.24|10.244|366900|8.303
963495000|2000-07-13 13:30:00|10.313|10.385|10.16|10.16|64700|8.235
963581400|2000-07-14 13:30:00|10.545|10.545|10.353|10.353|134900|8.391
963840600|2000-07-17 13:30:00|10.569|10.769|10.256|10.385|15600|8.417
963927000|2000-07-18 13:30:00|10.801|10.801|10.353|10.449|560800|8.468
964013400|2000-07-19 13:30:00|10.641|10.641|10.353|10.417|7800|8.442
964099800|2000-07-20 13:30:00|10.593|10.962|10.321|10.641|222300|8.624
964186200|2000-07-21 13:30:00|10.897|11.026|10.769|10.897|126700|8.832
964445400|2000-07-24 13:30:00|10.929|11.538|10.929|11.058|47900|8.962
964531800|2000-07-25 13:30:00|10.994|11.218|10.801|10.929|148900|8.858
964618200|2000-07-26 13:30:00|11.154|11.154|11.026|11.058|47100|8.962
964704600|2000-07-27 13:30:00|11.09|11.122|10.833|10.929|1253400|8.858
964791000|2000-07-28 13:30:00|10.641|10.833|10.641|10.769|335400|8.728
965050200|2000-07-31 13:30:00|10.705|10.962|10.705|10.801|59200|8.754
965136600|2000-08-01 13:30:00|10.769|10.897|10.769|10.833|65500|8.78
965223000|2000-08-02 13:30:00|10.673|10.769|10.641|10.705|187500|8.676
965309400|2000-08-03 13:30:00|10.673|10.737|10.641|10.641|152100|8.624
965395800|2000-08-04 13:30:00|10.737|10.833|10.705|10.705|320100|8.676
965655000|2000-08-07 13:30:00|10.994|10.994|10.641|10.737|554500|8.702
965741400|2000-08-08 13:30:00|10.865|10.865|10.577|10.641|425400|8.624
965827800|2000-08-09 13:30:00|10.801|10.865|10.673|10.865|473000|8.806
965914200|2000-08-10 13:30:00|10.769|10.769|10.673|10.673|650100|8.65
966000600|2000-08-11 13:30:00|10.641|10.641|10.465|10.577|826400|8.572
966259800|2000-08-14 13:30:00|10.513|10.513|10.385|10.385|1130600|8.417
966346200|2000-08-15 13:30:00|10.513|10.545|10.256|10.321|606000|8.365
966432600|2000-08-16 13:30:00|10.304|10.513|10.304|10.385|389600|8.417
966519000|2000-08-17 13:30:00|10.481|10.481|10.304|10.304|55300|8.352
966605400|2000-08-18 13:30:00|10.304|10.304|10.256|10.288|470300|8.339
966864600|2000-08-21 13:30:00|10.304|10.321|10.288|10.321|509300|8.365
966951000|2000-08-22 13:30:00|10.321|10.321|10.16|10.224|778800|8.287
967037400|2000-08-23 13:30:00|10.128|10.16|9.936|9.936|461700|8.053
967123800|2000-08-24 13:30:00|9.968|10.128|9.904|10.032|790100|8.131
967210200|2000-08-25 13:30:00|10.128|10.128|9.583|9.776|225000|7.923
967469400|2000-08-28 13:30:00|9.744|9.808|9.615|9.744|133300|7.897
967555800|2000-08-29 13:30:00|9.776|9.776|9.423|9.423|152800|7.637
967642200|2000-08-30 13:30:00|9.712|9.712|9.551|9.615|370100|7.793
967728600|2000-08-31 13:30:00|9.471|9.551|9.391|9.423|69800|7.637
967815000|2000-09-01 13:30:00|9.872|9.936|9.551|9.615|101700|7.793
968160600|2000-09-05 13:30:00|9.744|10.064|9.487|9.872|53400|8.001
968247000|2000-09-06 13:30:00|9.888|9.968|9.712|9.872|234300|8.001
968333400|2000-09-07 13:30:00|9.936|10|9.872|9.872|1000700|8.001
968419800|2000-09-08 13:30:00|10|10|9.808|9.904|238600|8.027
968679000|2000-09-11 13:30:00|9.808|9.808|9.519|9.551|359100|7.741
968765400|2000-09-12 13:30:00|9.487|9.487|9.263|9.263|91600|7.507
968851800|2000-09-13 13:30:00|9.231|9.231|8.878|9.038|626300|7.325
968938200|2000-09-14 13:30:00|9.231|9.231|8.878|9.006|462500|7.3
969024600|2000-09-15 13:30:00|8.91|9.038|8.91|8.926|328700|7.235
969283800|2000-09-18 13:30:00|8.974|8.974|8.814|8.878|246000|7.196
969370200|2000-09-19 13:30:00|8.654|8.814|8.654|8.782|629800|7.118
969456600|2000-09-20 13:30:00|8.75|8.75|8.654|8.654|171900|7.014
969543000|2000-09-21 13:30:00|8.654|8.846|8.59|8.846|315900|7.17
969629400|2000-09-22 13:30:00|8.718|9.487|8.718|9.343|928200|7.572
969888600|2000-09-25 13:30:00|9.295|9.423|9.295|9.391|191400|7.611
969975000|2000-09-26 13:30:00|9.423|9.712|9.423|9.679|293600|7.845
970061400|2000-09-27 13:30:00|9.615|9.744|9.615|9.744|41700|7.897
970147800|2000-09-28 13:30:00|9.808|10|9.808|9.968|788100|8.079
970234200|2000-09-29 13:30:00|10|10.032|9.84|9.872|90800|8.001
970493400|2000-10-02 13:30:00|10.096|10.096|9.936|9.968|91600|8.079
970579800|2000-10-03 13:30:00|9.808|10.288|9.808|10.288|395400|8.339
970666200|2000-10-04 13:30:00|10.449|10.513|10.192|10.353|116600|8.391
970752600|2000-10-05 13:30:00|10.321|10.417|10.192|10.321|280000|8.365
970839000|2000-10-06 13:30:00|10.288|10.417|10.276|10.337|193800|8.378
971098200|2000-10-09 13:30:00|10.321|10.401|10.256|10.385|961700|8.417
971184600|2000-10-10 13:30:00|10.385|10.385|10.288|10.369|9300|8.404
971271000|2000-10-11 13:30:00|10.449|10.449|10.288|10.385|423500|8.417
971357400|2000-10-12 13:30:00|10.385|10.417|10.236|10.288|1223800|8.339
971443800|2000-10-13 13:30:00|10.128|10.128|9.76|10.032|948000|8.131
971703000|2000-10-16 13:30:00|9.744|10.032|9.679|10.032|37400|8.131
971789400|2000-10-17 13:30:00|10.028|10.028|9.728|9.744|598600|7.897
971875800|2000-10-18 13:30:00|9.744|9.872|9.487|9.487|490200|7.689
971962200|2000-10-19 13:30:00|9.804|9.804|9.519|9.583|170400|7.767
972048600|2000-10-20 13:30:00|9.772|9.808|9.423|9.712|127500|7.871
972307800|2000-10-23 13:30:00|9.615|9.615|9.519|9.551|284700|7.741
972394200|2000-10-24 13:30:00|9.712|9.744|9.519|9.744|79500|7.897
972480600|2000-10-25 13:30:00|9.744|9.744|9.551|9.647|363400|7.819
972567000|2000-10-26 13:30:00|9.615|9.615|9.615|9.615|27300|7.793
972653400|2000-10-27 13:30:00|9.808|10.064|9.808|9.984|657500|8.092
972916200|2000-10-30 14:30:00|9.904|10.256|9.904|10.224|106400|8.287
973002600|2000-10-31 14:30:00|10.032|10.353|10.032|10.337|385300|8.378
973089000|2000-11-01 14:30:00|10.192|10.433|10.192|10.224|100600|8.287
973175400|2000-11-02 14:30:00|10.449|10.641|10.449|10.545|2880500|8.546
973261800|2000-11-03 14:30:00|10.593|10.609|10.577|10.609|106800|8.598
973521000|2000-11-06 14:30:00|10.517|11.022|10.517|10.753|119300|8.715
973607400|2000-11-07 14:30:00|11.026|11.346|10.962|11.33|337700|9.183
973693800|2000-11-08 14:30:00|11.218|11.25|10.994|11.154|1228500|9.04
973780200|2000-11-09 14:30:00|11.122|11.41|11.122|11.186|407100|9.066
973866600|2000-11-10 14:30:00|11.186|11.346|11.186|11.282|838800|9.144
974125800|2000-11-13 14:30:00|11.122|11.282|10.962|11.218|898500|9.092
974212200|2000-11-14 14:30:00|11.41|11.506|11.186|11.474|178200|9.3
974298600|2000-11-15 14:30:00|11.378|11.859|11.106|11.827|645400|9.585
974385000|2000-11-16 14:30:00|11.987|12.821|11.987|12.468|682500|10.105
974471400|2000-11-17 14:30:00|12.468|12.468|11.891|12.244|305700|9.923
974730600|2000-11-20 14:30:00|11.863|12.019|11.795|12.019|715200|9.741
974817000|2000-11-21 14:30:00|11.919|11.919|11.667|11.827|1033800|9.585
974903400|2000-11-22 14:30:00|11.635|11.859|11.571|11.747|465200|9.521
975076200|2000-11-24 14:30:00|11.667|11.731|11.571|11.667|243300|9.456
975335400|2000-11-27 14:30:00|11.538|11.795|11.538|11.571|369300|9.378
975421800|2000-11-28 14:30:00|11.667|11.795|11.571|11.795|361500|9.559
975508200|2000-11-29 14:30:00|11.907|12.115|11.731|12.051|475000|9.767
975594600|2000-11-30 14:30:00|11.795|12.436|11.795|12.436|721100|10.079
975681000|2000-12-01 14:30:00|12.26|13.141|12.26|13.061|1736200|10.586
975940200|2000-12-04 14:30:00|12.981|13.269|12.885|12.949|1186700|10.495
976026600|2000-12-05 14:30:00|12.865|12.869|12.564|12.692|2680000|10.287
976113000|2000-12-06 14:30:00|12.821|12.821|12.596|12.756|257700|10.339
976199400|2000-12-07 14:30:00|12.817|12.853|12.66|12.66|544000|10.261
976285800|2000-12-08 14:30:00|12.817|13.205|12.74|13.045|549500|10.573
976545000|2000-12-11 14:30:00|13.013|13.269|12.788|13.077|590400|10.599
976631400|2000-12-12 14:30:00|13.045|13.157|12.917|12.981|281500|10.521
976717800|2000-12-13 14:30:00|12.949|13.093|12.949|12.965|262000|10.508
976804200|2000-12-14 14:30:00|13.365|13.686|13.125|13.686|356800|11.092
976890600|2000-12-15 14:30:00|13.349|13.606|13.013|13.013|384500|10.547
977149800|2000-12-18 14:30:00|13.081|13.494|13.077|13.301|99400|10.78
977236200|2000-12-19 14:30:00|13.301|13.397|13.045|13.045|337300|10.573
977322600|2000-12-20 14:30:00|12.997|13.301|12.692|12.821|733900|10.391
977409000|2000-12-21 14:30:00|12.612|12.853|12.564|12.628|1542000|10.235
977495400|2000-12-22 14:30:00|12.596|12.949|12.596|12.933|661000|10.482
977841000|2000-12-26 14:30:00|12.981|12.981|12.821|12.853|395800|10.417
977927400|2000-12-27 14:30:00|12.853|13.718|12.853|13.558|641900|10.988
978013800|2000-12-28 14:30:00|13.59|13.782|13.397|13.782|315900|11.17
978100200|2000-12-29 14:30:00|13.778|14.391|13.75|14.279|707400|11.573
978445800|2001-01-02 14:30:00|14.103|14.103|13.686|13.83|632500|11.209
978532200|2001-01-03 14:30:00|13.498|13.654|13.429|13.59|259700|11.014
978618600|2001-01-04 14:30:00|13.878|14.071|13.654|13.91|960500|11.274
978705000|2001-01-05 14:30:00|13.782|13.894|13.606|13.654|373200|11.066
978964200|2001-01-08 14:30:00|13.59|13.59|13.205|13.446|835300|10.897
979050600|2001-01-09 14:30:00|13.425|13.59|13.269|13.478|826400|10.923
979137000|2001-01-10 14:30:00|13.554|13.558|13.301|13.301|464400|10.78
979223400|2001-01-11 14:30:00|13.397|13.397|13.045|13.269|961300|10.754
979309800|2001-01-12 14:30:00|13.077|13.365|13.077|13.269|547900|10.754
979655400|2001-01-16 14:30:00|13.313|13.313|12.885|12.893|899700|10.449
979741800|2001-01-17 14:30:00|12.977|12.977|12.821|12.853|2097400|10.417
979828200|2001-01-18 14:30:00|13.169|13.169|12.772|13.013|364600|10.547
979914600|2001-01-19 14:30:00|12.788|13.093|12.724|12.965|1558000|10.508
980173800|2001-01-22 14:30:00|12.949|13.077|12.788|13.077|746000|10.599
980260200|2001-01-23 14:30:00|12.825|13.269|12.825|13.029|1269000|10.56
980346600|2001-01-24 14:30:00|13.137|13.301|13.013|13.301|524100|10.78
980433000|2001-01-25 14:30:00|13.329|13.59|13.221|13.558|278000|10.988
980519400|2001-01-26 14:30:00|13.462|13.75|13.462|13.654|110300|11.066
980778600|2001-01-29 14:30:00|13.714|14.022|13.397|13.926|310000|11.287
980865000|2001-01-30 14:30:00|14.087|14.199|13.846|14.199|224600|11.508
980951400|2001-01-31 14:30:00|14.263|14.984|14.231|14.728|584200|11.936
981037800|2001-02-01 14:30:00|14.567|15.096|14.567|15.048|793200|12.196
981124200|2001-02-02 14:30:00|14.776|15.032|14.712|14.936|678600|12.105
981383400|2001-02-05 14:30:00|14.76|14.84|14.744|14.836|226900|12.024
981469800|2001-02-06 14:30:00|14.103|14.675|13.846|14.631|1118900|11.858
981556200|2001-02-07 14:30:00|14.519|14.936|14.503|14.904|421900|12.079
981642600|2001-02-08 14:30:00|14.744|14.76|14.535|14.744|272200|11.949
981729000|2001-02-09 14:30:00|14.776|14.808|14.551|14.615|676200|11.845
981988200|2001-02-12 14:30:00|14.615|14.84|14.487|14.679|340800|11.897
982074600|2001-02-13 14:30:00|14.455|14.647|14.455|14.647|889500|11.871
982161000|2001-02-14 14:30:00|14.455|14.599|14.455|14.535|242500|11.781
982247400|2001-02-15 14:30:00|14.455|14.84|14.455|14.712|380200|11.923
982333800|2001-02-16 14:30:00|14.583|14.824|14.455|14.503|1071300|11.755
982679400|2001-02-20 14:30:00|14.551|14.551|14.135|14.439|363800|11.703
982765800|2001-02-21 14:30:00|14.359|14.647|14.359|14.535|470300|11.781
982852200|2001-02-22 14:30:00|14.423|14.487|14.151|14.151|1003000|11.469
982938600|2001-02-23 14:30:00|14.391|14.551|14.155|14.519|431700|11.768
983197800|2001-02-26 14:30:00|14.519|14.519|14.295|14.423|2612200|11.69
983284200|2001-02-27 14:30:00|14.423|14.519|14.279|14.327|676200|11.612
983370600|2001-02-28 14:30:00|14.327|14.503|14.311|14.487|478100|11.742
983457000|2001-03-01 14:30:00|14.423|14.423|14.199|14.295|1427700|11.586
983543400|2001-03-02 14:30:00|14.006|14.199|13.974|14.014|1210500|11.358
983802600|2001-03-05 14:30:00|14.103|14.135|13.878|13.974|469900|11.326
983889000|2001-03-06 14:30:00|13.91|14.151|13.862|14.135|1937500|11.456
983975400|2001-03-07 14:30:00|13.974|14.087|13.886|13.926|304200|11.287
984061800|2001-03-08 14:30:00|13.926|13.942|13.67|13.694|279200|11.099
984148200|2001-03-09 14:30:00|13.75|13.75|13.077|13.253|412200|10.741
984407400|2001-03-12 14:30:00|13.013|13.013|12.66|12.676|311600|10.274
984493800|2001-03-13 14:30:00|12.644|12.644|12.179|12.244|371200|9.923
984580200|2001-03-14 14:30:00|12.224|12.224|11.346|11.362|913700|9.209
984666600|2001-03-15 14:30:00|11.442|11.474|11.25|11.346|324800|9.196
984753000|2001-03-16 14:30:00|11.374|11.374|11.106|11.106|131400|9.001
985012200|2001-03-19 14:30:00|11.106|11.186|10.481|10.689|525300|8.663
985098600|2001-03-20 14:30:00|10.709|11.346|10.705|11.106|1617300|9.001
985185000|2001-03-21 14:30:00|11.106|11.106|10.833|11.01|475000|8.923
985271400|2001-03-22 14:30:00|10.897|10.897|10.657|10.753|497200|8.715
985357800|2001-03-23 14:30:00|10.769|11.31|10.769|11.202|407100|9.079
985617000|2001-03-26 14:30:00|11.374|11.955|11.186|11.955|348600|9.689
985703400|2001-03-27 14:30:00|11.907|12.115|11.795|12.115|458200|9.819
985789800|2001-03-28 14:30:00|11.843|11.843|11.635|11.635|375100|9.43
985876200|2001-03-29 14:30:00|11.603|11.619|11.474|11.474|443000|9.3
985962600|2001-03-30 14:30:00|11.49|11.667|11.362|11.41|580300|9.248
986218200|2001-04-02 13:30:00|11.314|11.41|11.154|11.202|425400|9.079
986304600|2001-04-03 13:30:00|11.122|11.314|11.042|11.09|344700|8.988
986391000|2001-04-04 13:30:00|11.282|12.628|11.186|12.548|2253000|10.17
986477400|2001-04-05 13:30:00|12.292|12.516|12.196|12.308|931700|9.975
986563800|2001-04-06 13:30:00|12.24|12.372|12.051|12.372|407100|10.027
986823000|2001-04-09 13:30:00|12.182|12.241|12.062|12.069|1160200|9.782
986909400|2001-04-10 13:30:00|12.103|12.531|12.09|12.231|685600|9.913
986995800|2001-04-11 13:30:00|12.331|12.333|11.862|12.064|310400|9.778
987082200|2001-04-12 13:30:00|12.113|12.113|11.897|12.021|89300|9.742
987427800|2001-04-16 13:30:00|12.146|12.146|11.508|11.608|535400|9.408
987514200|2001-04-17 13:30:00|11.592|11.872|11.549|11.638|259300|9.433
987600600|2001-04-18 13:30:00|11.795|12.982|11.667|12.833|1148500|10.401
987687000|2001-04-19 13:30:00|12.785|12.785|12.477|12.564|90800|10.183
987773400|2001-04-20 13:30:00|13.013|13.013|12.479|12.592|736300|10.206
988032600|2001-04-23 13:30:00|12.513|12.682|12.513|12.572|109500|10.189
988119000|2001-04-24 13:30:00|12.564|12.808|12.564|12.595|79900|10.208
988205400|2001-04-25 13:30:00|12.769|12.846|12.551|12.651|278400|10.254
988291800|2001-04-26 13:30:00|12.915|13.269|12.882|13.105|547100|10.621
988378200|2001-04-27 13:30:00|13.331|13.6|13.185|13.6|322100|11.023
988637400|2001-04-30 13:30:00|13.372|13.59|13.231|13.231|172700|10.723
988723800|2001-05-01 13:30:00|13.618|13.618|13.333|13.618|244500|11.037
988810200|2001-05-02 13:30:00|13.649|13.833|13.59|13.782|130600|11.17
988896600|2001-05-03 13:30:00|13.487|13.526|13.336|13.462|107600|10.91
988983000|2001-05-04 13:30:00|13.462|13.492|13.403|13.444|617700|10.896
989242200|2001-05-07 13:30:00|13.462|13.5|13.397|13.426|565100|10.881
989328600|2001-05-08 13:30:00|13.328|13.513|13.328|13.464|285400|10.912
989415000|2001-05-09 13:30:00|13.462|13.541|13.462|13.523|186000|10.96
989501400|2001-05-10 13:30:00|13.551|13.892|13.551|13.872|240200|11.243
989587800|2001-05-11 13:30:00|13.603|13.913|13.603|13.785|246800|11.172
989847000|2001-05-14 13:30:00|13.782|13.921|13.618|13.849|117700|11.224
989933400|2001-05-15 13:30:00|13.615|13.828|13.615|13.744|331100|11.139
990019800|2001-05-16 13:30:00|13.567|13.887|13.564|13.833|431700|11.212
990106200|2001-05-17 13:30:00|13.846|14.044|13.795|13.859|952300|11.232
990192600|2001-05-18 13:30:00|14.051|14.059|13.79|14.003|1141100|11.349
990451800|2001-05-21 13:30:00|14.038|14.446|14.038|14.446|150100|11.708
990538200|2001-05-22 13:30:00|14.359|14.513|14.254|14.444|74800|11.706
990624600|2001-05-23 13:30:00|14.487|14.638|14.359|14.392|349800|11.665
990711000|2001-05-24 13:30:00|14.426|14.544|14.105|14.231|152400|11.534
990797400|2001-05-25 13:30:00|14.518|14.518|14.005|14.318|205100|11.604
991143000|2001-05-29 13:30:00|14.29|14.29|13.979|14.077|91200|11.409
991229400|2001-05-30 13:30:00|13.997|14.103|13.846|13.974|59200|11.326
991315800|2001-05-31 13:30:00|13.841|13.872|13.772|13.821|596700|11.201
991402200|2001-06-01 13:30:00|13.846|13.974|13.795|13.974|493700|11.326
991661400|2001-06-04 13:30:00|14.026|14.213|13.923|14.162|104500|11.478
991747800|2001-06-05 13:30:00|14.213|14.213|14.103|14.103|313500|11.43
991834200|2001-06-06 13:30:00|14.144|14.192|14.026|14.192|389200|11.503
991920600|2001-06-07 13:30:00|13.997|13.997|13.582|13.603|715200|11.025
992007000|2001-06-08 13:30:00|13.564|13.587|12.89|13.041|926600|10.569
992266200|2001-06-11 13:30:00|13.049|13.049|12.733|12.746|292100|10.33
992352600|2001-06-12 13:30:00|12.728|12.728|12.446|12.551|79500|10.173
992439000|2001-06-13 13:30:00|12.449|12.685|12.449|12.582|363400|10.197
992525400|2001-06-14 13:30:00|12.559|12.708|12.559|12.679|375500|10.276
992611800|2001-06-15 13:30:00|12.708|13.203|12.708|12.895|551400|10.451
992871000|2001-06-18 13:30:00|13.077|13.141|12.759|12.764|229700|10.345
992957400|2001-06-19 13:30:00|13.044|13.331|13.013|13.09|272600|10.609
993043800|2001-06-20 13:30:00|13.09|13.213|13.09|13.146|1048300|10.655
993130200|2001-06-21 13:30:00|13.156|13.397|13.154|13.31|704700|10.788
993216600|2001-06-22 13:30:00|13.354|13.397|13.282|13.377|576400|10.842
993475800|2001-06-25 13:30:00|13.61|13.859|13.551|13.731|870400|11.128
993562200|2001-06-26 13:30:00|13.333|13.59|13.246|13.333|1175400|10.806
993648600|2001-06-27 13:30:00|13.251|13.41|13.167|13.241|1223400|10.732
993735000|2001-06-28 13:30:00|13.141|13.454|13.141|13.41|1305300|10.869
993821400|2001-06-29 13:30:00|13.374|13.423|13.215|13.321|569400|10.796
994080600|2001-07-02 13:30:00|13.077|13.4|13.077|13.4|230800|10.86
994167000|2001-07-03 13:30:00|13.333|13.359|13.269|13.333|77600|10.806
994339800|2001-07-05 13:30:00|12.903|13.023|12.823|12.974|210200|10.515
994426200|2001-07-06 13:30:00|13.056|13.056|12.821|12.936|257000|10.484
994685400|2001-07-09 13:30:00|12.818|13.333|12.818|13.128|175800|10.64
994771800|2001-07-10 13:30:00|13.079|13.233|13.051|13.074|537000|10.596
994858200|2001-07-11 13:30:00|13.179|13.297|13.077|13.118|118900|10.632
994944600|2001-07-12 13:30:00|13.013|13.205|13.013|13.192|321300|10.692
995031000|2001-07-13 13:30:00|13.39|13.444|13.051|13.277|399300|10.761
995290200|2001-07-16 13:30:00|13.218|13.638|13.218|13.626|432100|11.043
995376600|2001-07-17 13:30:00|13.359|13.764|13.359|13.69|401300|11.095
995463000|2001-07-18 13:30:00|13.628|14.2|13.628|14.128|647400|11.451
995549400|2001-07-19 13:30:00|14.133|14.844|14.121|14.715|1806000|11.927
995635800|2001-07-20 13:30:00|14.718|14.718|14.521|14.628|176600|11.856
995895000|2001-07-23 13:30:00|14.577|14.577|14.333|14.436|148200|11.7
995981400|2001-07-24 13:30:00|14.131|14.359|14.131|14.179|204700|11.492
996067800|2001-07-25 13:30:00|13.91|14.341|13.882|14.341|707000|11.623
996154200|2001-07-26 13:30:00|13.974|14.231|13.877|14.156|288600|11.473
996240600|2001-07-27 13:30:00|14.092|14.231|13.862|14.231|245700|11.534
996499800|2001-07-30 13:30:00|13.849|14.103|13.849|14.074|51400|11.407
996586200|2001-07-31 13:30:00|13.862|14.072|13.862|14.003|273000|11.349
996672600|2001-08-01 13:30:00|14.103|14.231|13.877|14.103|140700|11.43
996759000|2001-08-02 13:30:00|14.233|14.233|14.128|14.233|68600|11.536
996845400|2001-08-03 13:30:00|14.103|14.115|13.949|14.038|413700|11.378
997104600|2001-08-06 13:30:00|14.013|14.103|13.89|13.962|558400|11.316
997191000|2001-08-07 13:30:00|13.851|13.859|13.564|13.564|350200|10.993
997277400|2001-08-08 13:30:00|13.462|13.538|13.159|13.244|374700|10.734
997363800|2001-08-09 13:30:00|13.192|13.192|13.003|13.01|490600|10.545
997450200|2001-08-10 13:30:00|13.115|13.115|12.969|12.987|836100|10.526
997709400|2001-08-13 13:30:00|12.962|12.987|12.949|12.954|297100|10.499
997795800|2001-08-14 13:30:00|12.951|13|12.928|12.949|312700|10.495
997882200|2001-08-15 13:30:00|13.026|13.026|12.79|12.841|220700|10.407
997968600|2001-08-16 13:30:00|12.703|13.159|12.692|13.018|606000|10.551
998055000|2001-08-17 13:30:00|12.823|13.049|12.759|13.023|108000|10.555
998314200|2001-08-20 13:30:00|13.033|13.077|12.836|13.077|154000|10.599
998400600|2001-08-21 13:30:00|13.103|13.121|12.951|13.079|54600|10.601
998487000|2001-08-22 13:30:00|13.126|13.179|13.087|13.156|272600|10.663
998573400|2001-08-23 13:30:00|13.144|13.177|13.028|13.115|86500|10.63
998659800|2001-08-24 13:30:00|12.982|13.477|12.982|13.4|395800|10.86
998919000|2001-08-27 13:30:00|13.192|13.474|13.077|13.269|204700|10.754
999005400|2001-08-28 13:30:00|13.333|13.333|13.105|13.333|59600|10.806
999091800|2001-08-29 13:30:00|13.154|13.367|12.885|13.015|64700|10.549
999178200|2001-08-30 13:30:00|12.949|13.262|12.851|13.1|70500|10.617
999264600|2001-08-31 13:30:00|13.097|13.097|12.862|12.962|47100|10.505
999610200|2001-09-04 13:30:00|12.821|12.821|12.521|12.521|320900|10.148
999696600|2001-09-05 13:30:00|12.503|12.679|12.292|12.41|360300|10.058
999783000|2001-09-06 13:30:00|12.308|12.444|12.179|12.254|157100|9.931
999869400|2001-09-07 13:30:00|12.136|12.244|12.008|12.008|1230400|9.732
1000128600|2001-09-10 13:30:00|12.005|12.308|11.749|11.997|569700|9.724
1000733400|2001-09-17 13:30:00|9.103|10.385|8.462|10.385|2014700|8.417
1000819800|2001-09-18 13:30:00|10.423|11.138|10.128|11.113|2562600|9.007
1000906200|2001-09-19 13:30:00|11.123|11.641|10.874|11.526|3829400|9.341
1000992600|2001-09-20 13:30:00|10.797|11.179|9.81|9.951|1651600|8.065
1001079000|2001-09-21 13:30:00|9.487|9.641|8.882|9.064|826000|7.346
1001338200|2001-09-24 13:30:00|9.167|9.487|8.938|8.972|1588800|7.271
1001424600|2001-09-25 13:30:00|9.613|9.987|9.613|9.897|1261200|8.022
1001511000|2001-09-26 13:30:00|9.808|9.882|9.679|9.821|373200|7.959
1001597400|2001-09-27 13:30:00|10.033|10.949|10.026|10.926|2627000|8.855
1001683800|2001-09-28 13:30:00|10.836|10.836|10.482|10.505|728500|8.514
1001943000|2001-10-01 13:30:00|10.318|10.472|10.318|10.462|315100|8.479
1002029400|2001-10-02 13:30:00|10.269|10.903|10.269|10.795|1365300|8.749
1002115800|2001-10-03 13:30:00|10.669|11.208|10.669|11.141|1128600|9.03
1002202200|2001-10-04 13:30:00|11.333|11.333|10.703|10.744|406700|8.707
1002288600|2001-10-05 13:30:00|10.923|11.305|10.836|11.208|1011200|9.084
1002547800|2001-10-08 13:30:00|11.282|11.282|10.738|10.854|840400|8.797
1002634200|2001-10-09 13:30:00|10.731|11.133|10.564|10.631|592000|8.616
1002720600|2001-10-10 13:30:00|10.769|11.69|10.769|11.69|1074000|9.474
1002807000|2001-10-11 13:30:00|11.723|12.564|11.605|12.508|2179300|10.137
1002893400|2001-10-12 13:30:00|12.09|12.118|11.287|11.554|830300|9.364
1003152600|2001-10-15 13:30:00|11.285|11.821|11.285|11.667|40100|9.456
1003239000|2001-10-16 13:30:00|11.921|11.921|11.554|11.677|22600|9.464
1003325400|2001-10-17 13:30:00|11.538|12.051|11.521|11.541|157100|9.354
1003411800|2001-10-18 13:30:00|11.567|11.641|11.538|11.6|26500|9.402
1003498200|2001-10-19 13:30:00|11.528|11.795|11.528|11.603|139200|9.404
1003757400|2001-10-22 13:30:00|11.538|12.077|11.538|11.615|114200|9.414
1003843800|2001-10-23 13:30:00|11.618|12.256|11.618|12.256|227300|9.934
1003930200|2001-10-24 13:30:00|12.205|12.564|12.205|12.349|336900|10.008
1004016600|2001-10-25 13:30:00|12.218|12.4|12.026|12.177|288600|9.869
1004103000|2001-10-26 13:30:00|12.205|12.513|12|12.051|281500|9.767
1004365800|2001-10-29 14:30:00|11.982|11.982|11.603|11.605|176200|9.406
1004452200|2001-10-30 14:30:00|11.577|11.756|11.346|11.441|524500|9.273
1004538600|2001-10-31 14:30:00|12.041|12.051|11.682|11.985|262400|9.713
1004625000|2001-11-01 14:30:00|11.859|12.192|11.859|12.192|146600|9.882
1004711400|2001-11-02 14:30:00|12.051|12.159|11.803|12.141|299500|9.84
1004970600|2001-11-05 14:30:00|12.774|13.856|12.769|13.846|1214000|11.222
1005057000|2001-11-06 14:30:00|13.91|14.351|13.846|14.351|679700|11.631
1005143400|2001-11-07 14:30:00|14.146|14.205|14|14.115|229300|11.44
1005229800|2001-11-08 14:30:00|14.249|15.162|14.249|14.705|873200|11.918
1005316200|2001-11-09 14:30:00|14.362|14.936|14.359|14.936|1092700|12.105
1005575400|2001-11-12 14:30:00|14.872|14.885|14.077|14.333|1120800|11.617
1005661800|2001-11-13 14:30:00|14.423|15.446|14.423|15.259|1017100|12.367
1005748200|2001-11-14 14:30:00|15.449|15.449|14.979|15.077|423100|12.22
1005834600|2001-11-15 14:30:00|14.936|15.385|14.936|15.385|4063000|12.469
1005921000|2001-11-16 14:30:00|15.349|15.349|14.777|15.026|13112900|12.178
1006180200|2001-11-19 14:30:00|14.828|15.231|14.795|15.185|280400|12.307
1006266600|2001-11-20 14:30:00|14.769|15.192|14.682|15.128|81500|12.261
1006353000|2001-11-21 14:30:00|15.221|15.221|14.744|15.062|173900|12.207
1006525800|2001-11-23 14:30:00|15.174|15.174|15|15.128|117000|12.261
1006785000|2001-11-26 14:30:00|15.218|15.254|14.844|15.103|418800|12.24
1006871400|2001-11-27 14:30:00|14.954|15.079|14.803|15.018|138800|12.172
1006957800|2001-11-28 14:30:00|14.923|14.997|14.769|14.872|260100|12.053
1007044200|2001-11-29 14:30:00|14.769|14.949|14.769|14.885|296000|12.064
1007130600|2001-11-30 14:30:00|14.872|15|14.651|14.872|236300|12.053
1007389800|2001-12-03 14:30:00|14.895|15|14.513|14.613|124400|11.843
1007476200|2001-12-04 14:30:00|14.744|15.462|14.744|15.333|593100|12.427
1007562600|2001-12-05 14:30:00|15.459|15.6|15.156|15.385|493300|12.469
1007649000|2001-12-06 14:30:00|15.387|15.641|15.321|15.41|517500|12.49
1007735400|2001-12-07 14:30:00|15.287|16.051|15.262|15.897|631000|12.885|split|2
1007994600|2001-12-10 14:30:00|15.887|15.892|15.185|15.333|649900|12.427
1008081000|2001-12-11 14:30:00|15.513|15.769|15.292|15.636|532100|12.673
1008167400|2001-12-12 14:30:00|15.692|15.949|15.497|15.682|668400|12.71
1008253800|2001-12-13 14:30:00|15.641|16.354|15.641|15.903|1078500|12.889
1008340200|2001-12-14 14:30:00|15.8|16.123|15.554|15.785|1379600|12.793
1008599400|2001-12-17 14:30:00|15.944|16.221|15.415|15.462|1162500|12.531
1008685800|2001-12-18 14:30:00|15.415|15.651|15.39|15.595|997800|12.639
1008772200|2001-12-19 14:30:00|15.477|15.59|15.185|15.559|880600|12.61
1008858600|2001-12-20 14:30:00|15.59|15.728|15.282|15.41|674500|12.49
1008945000|2001-12-21 14:30:00|15.41|15.867|15.41|15.508|776800|12.569
1009204200|2001-12-24 14:30:00|15.405|15.574|15.262|15.41|149900|12.49
1009377000|2001-12-26 14:30:00|15.272|15.446|15.267|15.431|422100|12.506
1009463400|2001-12-27 14:30:00|15.508|15.667|15.385|15.538|711100|12.594
1009549800|2001-12-28 14:30:00|15.641|15.949|15.554|15.821|518300|12.822
1009809000|2001-12-31 14:30:00|15.641|16.538|15.641|16.436|428000|13.321
1009981800|2002-01-02 14:30:00|16.133|16.333|15.913|16.231|134900|13.155
1010068200|2002-01-03 14:30:00|16.267|16.467|16.205|16.462|314900|13.342
1010154600|2002-01-04 14:30:00|16.41|17.262|15.923|17.2|651800|13.94
1010413800|2002-01-07 14:30:00|16.723|17.149|16.554|17.149|663000|13.899
1010500200|2002-01-08 14:30:00|16.908|16.969|16.574|16.718|446700|13.55
1010586600|2002-01-09 14:30:00|16.892|16.892|16.256|16.385|575000|13.279
1010673000|2002-01-10 14:30:00|16.262|16.385|15.703|15.872|942000|12.864
1010759400|2002-01-11 14:30:00|15.897|16.021|15.385|15.513|682500|12.573
1011018600|2002-01-14 14:30:00|15.595|15.6|15.297|15.492|197500|12.556
1011105000|2002-01-15 14:30:00|15.533|15.913|15.533|15.836|124000|12.835
1011191400|2002-01-16 14:30:00|15.795|15.795|15.205|15.487|280200|12.552
1011277800|2002-01-17 14:30:00|15.513|15.513|15.205|15.374|383900|12.461
1011364200|2002-01-18 14:30:00|15.431|15.769|15.036|15.59|1199200|12.635
1011709800|2002-01-22 14:30:00|15.313|16.026|15.313|16.026|454300|12.988
1011796200|2002-01-23 14:30:00|15.333|16.046|15.333|15.882|280400|12.872
1011882600|2002-01-24 14:30:00|15.805|16.4|15.646|16.051|1129200|13.009
1011969000|2002-01-25 14:30:00|15.897|16.308|15.826|16.308|337100|13.217
1012228200|2002-01-28 14:30:00|16.026|16.323|16|16.256|277200|13.175
1012314600|2002-01-29 14:30:00|16.308|16.318|15.882|15.923|236500|12.905
1012401000|2002-01-30 14:30:00|16.051|16.533|15.785|16.503|326800|13.375
1012487400|2002-01-31 14:30:00|16.462|16.631|16.41|16.538|231600|13.404
1012573800|2002-02-01 14:30:00|16.574|16.574|16.374|16.41|122200|13.3
1012833000|2002-02-04 14:30:00|16.538|16.636|16.385|16.441|922900|13.325
1012919400|2002-02-05 14:30:00|16.303|16.308|15.215|15.985|1210100|12.955
1013005800|2002-02-06 14:30:00|15.841|16.256|15.697|16.149|802600|13.088
1013092200|2002-02-07 14:30:00|16.272|16.836|16.267|16.636|479700|13.483
1013178600|2002-02-08 14:30:00|16.436|16.846|16.154|16.615|511800|13.466
1013437800|2002-02-11 14:30:00|16.185|16.569|16.179|16.569|683800|13.429
1013524200|2002-02-12 14:30:00|16.087|16.6|15.908|16.508|390500|13.379
1013610600|2002-02-13 14:30:00|16.528|16.533|16.385|16.436|1006200|13.321
1013697000|2002-02-14 14:30:00|16.415|16.559|16.385|16.508|980800|13.379
1013783400|2002-02-15 14:30:00|16.538|17.103|16.303|16.923|283300|13.716
1014129000|2002-02-19 14:30:00|17.072|17.072|16.882|16.923|427400|13.716
1014215400|2002-02-20 14:30:00|16.821|17.195|16.821|17.179|225400|13.924
1014301800|2002-02-21 14:30:00|17.215|17.482|16.99|17.128|661200|13.882
1014388200|2002-02-22 14:30:00|17.051|17.231|16.923|17.051|267700|13.82
1014647400|2002-02-25 14:30:00|17.067|17.39|16.954|17.297|91400|14.019
1014733800|2002-02-26 14:30:00|17.231|17.405|17.195|17.272|364000|13.998
1014820200|2002-02-27 14:30:00|17.113|17.554|17.113|17.205|420200|13.944
1014906600|2002-02-28 14:30:00|17.138|17.364|16.359|16.369|470700|13.267
1014993000|2002-03-01 14:30:00|16.451|16.964|16.41|16.677|336700|13.516
1015252200|2002-03-04 14:30:00|16.79|17.436|16.79|17.426|369500|14.123
1015338600|2002-03-05 14:30:00|17.221|17.728|17.051|17.538|418600|14.215
1015425000|2002-03-06 14:30:00|17.538|17.538|17.026|17.179|175100|13.924
1015511400|2002-03-07 14:30:00|17.164|17.303|16.585|16.626|283700|13.475
1015597800|2002-03-08 14:30:00|16.667|17.154|16.626|17.021|199400|13.795
1015857000|2002-03-11 14:30:00|16.974|17.226|16.882|17.179|84200|13.924
1015943400|2002-03-12 14:30:00|17.221|17.221|16.641|16.713|369100|13.545
1016029800|2002-03-13 14:30:00|16.595|16.667|16.256|16.359|233400|13.259
1016116200|2002-03-14 14:30:00|16.221|16.513|16.215|16.41|182100|13.3
1016202600|2002-03-15 14:30:00|16.256|16.272|15.518|15.744|412200|12.76
1016461800|2002-03-18 14:30:00|15.569|15.897|15.487|15.487|190900|12.552
1016548200|2002-03-19 14:30:00|15.513|15.897|15.513|15.641|329300|12.677
1016634600|2002-03-20 14:30:00|15.769|16.144|15.733|16.067|152400|13.022
1016721000|2002-03-21 14:30:00|16.026|16.026|15.718|15.769|208600|12.781
1016807400|2002-03-22 14:30:00|15.81|15.821|15.641|15.708|200600|12.731
1017066600|2002-03-25 14:30:00|15.667|15.79|15.564|15.564|47900|12.614
1017153000|2002-03-26 14:30:00|15.59|15.764|15.538|15.764|69800|12.776
1017239400|2002-03-27 14:30:00|15.826|15.826|15.277|15.385|290300|12.469
1017325800|2002-03-28 14:30:00|15.308|15.621|15.308|15.39|93600|12.473
1017671400|2002-04-01 14:30:00|15.564|15.564|15.159|15.256|173900|12.365
1017757800|2002-04-02 14:30:00|15.441|15.641|15.292|15.385|179400|12.469
1017844200|2002-04-03 14:30:00|15.41|15.641|15.405|15.436|89500|12.51
1017930600|2002-04-04 14:30:00|15.385|15.697|15.308|15.533|81100|12.589
1018017000|2002-04-05 14:30:00|15.359|15.359|15.077|15.344|34900|12.436
1018272600|2002-04-08 13:30:00|15.385|15.385|14.928|14.995|48500|12.153
1018359000|2002-04-09 13:30:00|15.077|15.123|14.4|14.872|526100|12.053
1018445400|2002-04-10 13:30:00|14.795|15.872|14.795|15.795|522000|12.801
1018531800|2002-04-11 13:30:00|15.892|15.974|15.385|15.385|187000|12.469
1018618200|2002-04-12 13:30:00|15.641|15.908|15.323|15.908|216000|12.893
1018877400|2002-04-15 13:30:00|15.959|16.138|15.769|15.846|194200|12.843
1018963800|2002-04-16 13:30:00|15.99|16.138|15.846|16.103|157500|13.051
1019050200|2002-04-17 13:30:00|16.154|16.154|15.897|15.933|107800|12.914
1019136600|2002-04-18 13:30:00|15.938|15.938|15.508|15.59|200400|12.635
1019223000|2002-04-19 13:30:00|15.744|15.81|15.513|15.81|30200|12.814
1019482200|2002-04-22 13:30:00|15.508|16.215|15.508|15.887|36600|12.876
1019568600|2002-04-23 13:30:00|15.969|15.979|15.626|15.667|53400|12.698
1019655000|2002-04-24 13:30:00|16.149|16.149|15.441|15.441|132900|12.515
1019741400|2002-04-25 13:30:00|15.41|16.041|15.41|15.569|28800|12.619
1019827800|2002-04-26 13:30:00|15.385|15.482|15.231|15.482|437500|12.548
1020087000|2002-04-29 13:30:00|15.503|15.59|15.128|15.385|175500|12.469
1020173400|2002-04-30 13:30:00|15.61|15.938|15.421|15.897|479800|12.885
1020259800|2002-05-01 13:30:00|16.005|16.154|15.744|15.897|332600|12.885
1020346200|2002-05-02 13:30:00|16.021|16.021|15.59|15.651|293000|12.685
1020432600|2002-05-03 13:30:00|15.826|15.826|14.831|15.467|625300|12.535
1020691800|2002-05-06 13:30:00|15.205|15.6|15.205|15.328|63900|12.423
1020778200|2002-05-07 13:30:00|15.728|15.851|15.338|15.385|243700|12.469
1020864600|2002-05-08 13:30:00|15.267|15.631|15.262|15.385|170200|12.469
1020951000|2002-05-09 13:30:00|15.154|15.154|14.754|14.759|458800|11.962
1021037400|2002-05-10 13:30:00|15.333|15.333|14.641|14.641|67800|11.866
1021296600|2002-05-13 13:30:00|14.8|14.821|14.533|14.779|70900|11.978
1021383000|2002-05-14 13:30:00|14.795|14.903|14.379|14.595|349200|11.829
1021469400|2002-05-15 13:30:00|14.456|14.718|14.436|14.718|24500|11.929
1021555800|2002-05-16 13:30:00|14.687|14.979|14.626|14.677|445500|11.895
1021642200|2002-05-17 13:30:00|14.949|15.313|14.508|14.667|1092300|11.887
1021901400|2002-05-20 13:30:00|14.518|14.856|14.477|14.595|104100|11.829
1021987800|2002-05-21 13:30:00|14.513|14.667|14.215|14.359|237500|11.638
1022074200|2002-05-22 13:30:00|14.467|14.974|14.41|14.692|296400|11.908
1022160600|2002-05-23 13:30:00|14.667|14.974|14.256|14.61|76600|11.841
1022247000|2002-05-24 13:30:00|14.615|14.892|14.538|14.718|246600|11.929
1022592600|2002-05-28 13:30:00|14.872|15.051|14.528|14.938|104700|12.107
1022679000|2002-05-29 13:30:00|15.067|15.769|14.779|15.328|141900|12.423
1022765400|2002-05-30 13:30:00|15.431|15.436|15.359|15.374|307100|12.461
1022851800|2002-05-31 13:30:00|15.374|15.969|15.374|15.697|200400|12.722
1023111000|2002-06-03 13:30:00|15.892|16.159|15.692|15.979|356400|12.951
1023197400|2002-06-04 13:30:00|16.077|16.077|15.928|16.041|288200|13.001
1023283800|2002-06-05 13:30:00|15.923|16.318|15.923|16.256|167700|13.175
1023370200|2002-06-06 13:30:00|16.251|16.538|16.149|16.472|171900|13.35
1023456600|2002-06-07 13:30:00|16.379|16.703|16.205|16.415|127700|13.304
1023715800|2002-06-10 13:30:00|16.641|18.138|16.641|18.051|780700|14.63
1023802200|2002-06-11 13:30:00|18.179|19.282|17.954|18.856|473200|15.283
1023888600|2002-06-12 13:30:00|18.687|18.692|17.974|18.205|681300|14.755
1023975000|2002-06-13 13:30:00|18.077|18.128|17.477|17.944|548700|14.543
1024061400|2002-06-14 13:30:00|17.41|18.436|17.41|17.949|529000|14.547
1024320600|2002-06-17 13:30:00|17.59|18.641|17.59|18.123|841000|14.688
1024407000|2002-06-18 13:30:00|18.451|19.062|18.128|18.41|631600|14.921
1024493400|2002-06-19 13:30:00|18.031|18.031|17.128|17.872|1275100|14.485
1024579800|2002-06-20 13:30:00|17.564|18|17.487|17.903|389400|14.51
1024666200|2002-06-21 13:30:00|18.179|18.513|17.744|18.462|543400|14.963
1024925400|2002-06-24 13:30:00|18|18|16.8|17.692|647700|14.339
1025011800|2002-06-25 13:30:00|17.379|17.564|16.862|17.436|824600|14.131
1025098200|2002-06-26 13:30:00|16.99|17.231|16.8|17.179|184800|13.924
1025184600|2002-06-27 13:30:00|17.174|17.179|16.744|17.113|233400|13.87
1025271000|2002-06-28 13:30:00|16.851|18.154|16.851|17.882|805900|14.493
1025530200|2002-07-01 13:30:00|17.892|17.949|17.138|17.385|431900|14.09
1025616600|2002-07-02 13:30:00|17.385|17.385|16.549|16.667|554100|13.508
1025703000|2002-07-03 13:30:00|16.641|16.641|16.005|16.026|1043400|12.988
1025875800|2002-07-05 13:30:00|16.667|16.723|16.185|16.205|336700|13.134
1026135000|2002-07-08 13:30:00|16.41|17.467|16.41|17.333|261800|14.048
1026221400|2002-07-09 13:30:00|17.431|17.892|17.226|17.436|406700|14.131
1026307800|2002-07-10 13:30:00|17.482|18.205|17.328|17.492|466600|14.177
1026394200|2002-07-11 13:30:00|17.323|18.015|16.933|17.641|555700|14.298
1026480600|2002-07-12 13:30:00|17.385|17.949|17.118|17.436|1382500|14.131
1026739800|2002-07-15 13:30:00|17.621|17.621|16.482|17.436|369500|14.131
1026826200|2002-07-16 13:30:00|16.697|17.421|16.636|17.077|387800|13.84
1026912600|2002-07-17 13:30:00|17.026|17.103|16.41|16.456|728700|13.338
1026999000|2002-07-18 13:30:00|16.615|16.615|16.128|16.256|524300|13.175
1027085400|2002-07-19 13:30:00|16.169|16.19|15.446|15.631|585000|12.668
1027344600|2002-07-22 13:30:00|15.636|15.636|14.836|15.062|355400|12.207
1027431000|2002-07-23 13:30:00|14.923|15.354|14.303|14.559|534300|11.8
1027517400|2002-07-24 13:30:00|14.303|15.092|14.169|15.041|718300|12.19
1027603800|2002-07-25 13:30:00|15.097|15.231|14.718|15.026|212500|12.178
1027690200|2002-07-26 13:30:00|14.923|15.59|14.923|15.518|344300|12.577
1027949400|2002-07-29 13:30:00|15.682|16.554|15.39|16.441|193000|13.325
1028035800|2002-07-30 13:30:00|16.615|16.636|16.287|16.359|275500|13.259
1028122200|2002-07-31 13:30:00|16.308|16.79|16.308|16.492|170000|13.367
1028208600|2002-08-01 13:30:00|16.667|16.815|16.41|16.41|68800|13.3
1028295000|2002-08-02 13:30:00|16.795|16.795|15.969|16.374|230100|13.271
1028554200|2002-08-05 13:30:00|16.359|16.615|16.154|16.159|277800|13.097
1028640600|2002-08-06 13:30:00|16.467|16.923|16.41|16.615|207000|13.466
1028727000|2002-08-07 13:30:00|16.744|16.933|16.518|16.667|180500|13.508
1028813400|2002-08-08 13:30:00|16.59|17.159|16.59|17.149|225000|13.899
1028899800|2002-08-09 13:30:00|16.795|17.19|16.795|17.092|173100|13.853
1029159000|2002-08-12 13:30:00|17.149|17.149|16.667|16.682|268500|13.52
1029245400|2002-08-13 13:30:00|16.667|17.282|16.667|17.092|570900|13.853
1029331800|2002-08-14 13:30:00|17.103|17.226|16.851|17.169|350600|13.915
1029418200|2002-08-15 13:30:00|17.056|17.836|17.041|17.795|317000|14.422
1029504600|2002-08-16 13:30:00|17.785|18.4|17.785|18.179|690100|14.734
1029763800|2002-08-19 13:30:00|18.051|18.128|17.01|17.174|811300|13.919
1029850200|2002-08-20 13:30:00|17.051|17.569|17.051|17.333|258300|14.048
1029936600|2002-08-21 13:30:00|17.328|17.446|17.097|17.41|491000|14.111
1030023000|2002-08-22 13:30:00|17.436|17.651|17.133|17.133|168600|13.886
1030109400|2002-08-23 13:30:00|17.118|17.185|16.846|17.062|270200|13.828
1030368600|2002-08-26 13:30:00|17.2|17.497|16.667|17.497|210400|14.181
1030455000|2002-08-27 13:30:00|17.262|17.487|17.262|17.395|212500|14.098
1030541400|2002-08-28 13:30:00|17.277|17.308|16.949|16.949|265300|13.737
1030627800|2002-08-29 13:30:00|17.251|17.251|16.733|16.851|136500|13.658
1030714200|2002-08-30 13:30:00|17.179|17.226|16.692|16.774|182900|13.595
1031059800|2002-09-03 13:30:00|16.677|16.923|15.764|16.354|741900|13.254
1031146200|2002-09-04 13:30:00|16.062|16.872|15.764|16.872|479100|13.674
1031232600|2002-09-05 13:30:00|16.641|16.656|15.974|16.051|918600|13.009
1031319000|2002-09-06 13:30:00|16.036|16.585|16.036|16.338|340800|13.242
1031578200|2002-09-09 13:30:00|16.467|16.831|16.436|16.769|715800|13.591
1031664600|2002-09-10 13:30:00|16.487|17.031|16.467|16.923|472400|13.716
1031751000|2002-09-11 13:30:00|17|17.574|16.821|17.472|521800|14.161
1031837400|2002-09-12 13:30:00|17.359|17.359|16.615|16.933|1003800|13.724
1031923800|2002-09-13 13:30:00|16.923|16.923|16.61|16.656|334600|13.5
1032183000|2002-09-16 13:30:00|16.79|16.79|16.41|16.456|210200|13.338
1032269400|2002-09-17 13:30:00|16.513|16.995|16.349|16.497|455500|13.371
1032355800|2002-09-18 13:30:00|16.662|16.662|16.082|16.513|850900|13.383
1032442200|2002-09-19 13:30:00|16.349|16.487|16.287|16.287|319600|13.2
1032528600|2002-09-20 13:30:00|16.154|16.462|16.144|16.385|505400|13.279
1032787800|2002-09-23 13:30:00|16.359|16.359|15.974|16.164|304900|13.101
1032874200|2002-09-24 13:30:00|15.979|15.99|15.774|15.933|481600|12.914
1032960600|2002-09-25 13:30:00|16.092|16.344|15.851|16.292|403800|13.205
1033047000|2002-09-26 13:30:00|16.359|16.359|15.887|16.149|415700|13.088
1033133400|2002-09-27 13:30:00|16.256|16.974|16.256|16.636|494300|13.483
1033392600|2002-09-30 13:30:00|16.636|17.436|16.41|17.379|572700|14.086
1033479000|2002-10-01 13:30:00|17.236|17.538|16.903|17.395|975100|14.098
1033565400|2002-10-02 13:30:00|17.256|17.667|17.051|17.118|1006700|13.874
1033651800|2002-10-03 13:30:00|17.421|17.421|16.385|16.513|273100|13.383
1033738200|2002-10-04 13:30:00|16.374|16.821|16.251|16.262|436800|13.18
1033997400|2002-10-07 13:30:00|16.241|16.241|15.174|15.369|589400|12.456
1034083800|2002-10-08 13:30:00|15.323|15.872|15.118|15.862|779400|12.855
1034170200|2002-10-09 13:30:00|15.626|15.682|15.2|15.349|337100|12.44
1034256600|2002-10-10 13:30:00|15.267|15.774|15.256|15.59|58800|12.635
1034343000|2002-10-11 13:30:00|15.759|16.338|15.759|15.985|256400|12.955
1034602200|2002-10-14 13:30:00|15.918|15.99|15.549|15.621|376700|12.66
1034688600|2002-10-15 13:30:00|15.887|16.933|15.774|16.723|502700|13.554
1034775000|2002-10-16 13:30:00|16.718|16.718|16.308|16.426|172500|13.313
1034861400|2002-10-17 13:30:00|16.585|17.374|16.579|17.215|301400|13.953
1034947800|2002-10-18 13:30:00|17.282|17.446|16.723|17.41|592600|14.111
1035207000|2002-10-21 13:30:00|17.077|17.59|16.923|17.549|349600|14.223
1035293400|2002-10-22 13:30:00|17.436|18.482|17.128|18.4|758300|14.913
1035379800|2002-10-23 13:30:00|18.462|19.082|18.01|18.646|690400|15.112
1035466200|2002-10-24 13:30:00|18.708|18.892|18.626|18.631|690100|15.1
1035552600|2002-10-25 13:30:00|18.487|18.487|17.897|18.185|351900|14.738
1035815400|2002-10-28 14:30:00|18.354|18.528|18.097|18.523|351100|15.013
1035901800|2002-10-29 14:30:00|18.513|18.523|18|18.462|511600|14.963
1035988200|2002-10-30 14:30:00|18.462|19.051|18.462|18.826|554900|15.258
1036074600|2002-10-31 14:30:00|18.595|19.328|18.595|19.082|616300|15.466
1036161000|2002-11-01 14:30:00|19.2|19.851|19.149|19.395|778000|15.719
1036420200|2002-11-04 14:30:00|21.108|22.267|21.103|22.082|1552500|17.897
1036506600|2002-11-05 14:30:00|21.564|21.938|21.451|21.785|793400|17.656
1036593000|2002-11-06 14:30:00|21.897|21.985|21.503|21.513|1051400|17.436
1036679400|2002-11-07 14:30:00|21.641|22.462|21.538|22.077|1353100|17.893
1036765800|2002-11-08 14:30:00|22.308|22.369|21.995|22.179|696100|17.976
1037025000|2002-11-11 14:30:00|22.051|22.682|22.051|22.682|380000|18.383
1037111400|2002-11-12 14:30:00|22.564|22.672|22.41|22.462|324600|18.205
1037197800|2002-11-13 14:30:00|22.39|22.436|22.051|22.128|1024700|17.934
1037284200|2002-11-14 14:30:00|22.272|22.359|22.051|22.077|483400|17.893
1037370600|2002-11-15 14:30:00|22.051|22.303|22.005|22.051|649700|17.872
1037629800|2002-11-18 14:30:00|22|22.462|22|22.077|185000|17.893
1037716200|2002-11-19 14:30:00|22.056|22.626|22.051|22.051|418200|17.872
1037802600|2002-11-20 14:30:00|22.051|22.667|22.051|22.6|414300|18.317
1037889000|2002-11-21 14:30:00|22.677|23.636|22.559|23.626|417300|19.148
1037975400|2002-11-22 14:30:00|23.631|24.718|23.595|24.615|635700|19.95
1038234600|2002-11-25 14:30:00|24.549|24.626|23.303|23.59|1123000|19.119
1038321000|2002-11-26 14:30:00|23.441|23.692|22.549|22.692|656700|18.392
1038407400|2002-11-27 14:30:00|22.944|22.974|22.431|22.59|803000|18.309
1038580200|2002-11-29 14:30:00|22.918|22.918|22.462|22.467|136500|18.209
1038839400|2002-12-02 14:30:00|22.836|22.836|22.267|22.544|424100|18.271
1038925800|2002-12-03 14:30:00|22.513|22.513|22.021|22.103|656100|17.914
1039012200|2002-12-04 14:30:00|22.046|22.4|21.477|22.287|808200|18.063
1039098600|2002-12-05 14:30:00|22.256|22.523|22.221|22.523|628400|18.254
1039185000|2002-12-06 14:30:00|22.41|22.41|22.036|22.333|518100|18.101
1039444200|2002-12-09 14:30:00|22.41|22.41|22.031|22.082|233000|17.897
1039530600|2002-12-10 14:30:00|22.103|22.236|21.99|21.99|512200|17.822
1039617000|2002-12-11 14:30:00|21.615|21.667|20.846|21.492|2076100|17.419
1039703400|2002-12-12 14:30:00|21.062|21.867|21.056|21.795|1662500|17.664
1039789800|2002-12-13 14:30:00|21.523|21.59|20.897|21.103|1673600|17.103
1040049000|2002-12-16 14:30:00|21.354|21.692|21.103|21.292|2686900|17.257
1040135400|2002-12-17 14:30:00|21.226|21.487|21.164|21.205|744900|17.186
1040221800|2002-12-18 14:30:00|21.179|21.297|21.082|21.282|927400|17.249
1040308200|2002-12-19 14:30:00|21.226|21.385|20.749|20.908|1953900|16.945
1040394600|2002-12-20 14:30:00|21.051|21.113|19.949|20.513|10142100|16.625
1040653800|2002-12-23 14:30:00|20.513|20.533|20.195|20.41|1129600|16.542
1040740200|2002-12-24 14:30:00|20.344|20.538|20.313|20.513|662000|16.625
1040913000|2002-12-26 14:30:00|20.564|20.641|20.487|20.549|493500|16.654
1040999400|2002-12-27 14:30:00|20.492|20.585|20.308|20.359|490000|16.501
1041258600|2002-12-30 14:30:00|20.308|20.513|19.697|19.836|446300|16.077
1041345000|2002-12-31 14:30:00|19.779|20.221|19.692|20.082|398100|16.276
1041517800|2003-01-02 14:30:00|20.303|20.667|19.764|20.564|799300|16.667
1041604200|2003-01-03 14:30:00|21.026|21.831|21.026|21.738|878000|17.619
1041863400|2003-01-06 14:30:00|21.641|21.795|21.564|21.621|776200|17.523
1041949800|2003-01-07 14:30:00|21.564|21.892|21.523|21.667|755400|17.56
1042036200|2003-01-08 14:30:00|21.795|22.133|21.462|21.856|2250100|17.714
1042122600|2003-01-09 14:30:00|21.862|22.667|21.821|21.928|749500|17.772
1042209000|2003-01-10 14:30:00|21.708|21.964|21.595|21.923|265200|17.768
1042468200|2003-01-13 14:30:00|21.8|21.897|21.236|21.39|734900|17.336
1042554600|2003-01-14 14:30:00|21.41|21.41|21.144|21.277|536400|17.244
1042641000|2003-01-15 14:30:00|21.205|21.205|20.256|20.436|983700|16.563
1042727400|2003-01-16 14:30:00|20.385|20.656|20.282|20.369|522600|16.509
1042813800|2003-01-17 14:30:00|20.41|20.574|19.923|20|780300|16.21
1043159400|2003-01-21 14:30:00|19.959|20.333|19.826|19.949|759300|16.168
1043245800|2003-01-22 14:30:00|19.923|20.436|19.872|20.205|687900|16.376
1043332200|2003-01-23 14:30:00|20.154|20.169|19.231|19.487|1568500|15.794
1043418600|2003-01-24 14:30:00|19.456|19.456|18.205|18.441|1678700|14.946
1043677800|2003-01-27 14:30:00|18.39|18.677|18.179|18.292|992300|14.826
1043764200|2003-01-28 14:30:00|18.179|18.574|18.164|18.569|1107900|15.05
1043850600|2003-01-29 14:30:00|18.718|19.892|18.621|19.708|1072500|15.973
1043937000|2003-01-30 14:30:00|20|21.031|20|20.282|1308000|16.438
1044023400|2003-01-31 14:30:00|20.256|20.979|20.133|20.277|1043200|16.434
1044282600|2003-02-03 14:30:00|20.764|20.995|20.574|20.626|565300|16.717
1044369000|2003-02-04 14:30:00|20.256|20.277|19.821|20.103|1493300|16.293
1044455400|2003-02-05 14:30:00|20.005|20.59|19.872|19.995|966600|16.205
1044541800|2003-02-06 14:30:00|19.769|20.313|19.677|20.026|644600|16.23
1044628200|2003-02-07 14:30:00|20.256|20.482|19.795|19.974|968100|16.189
1044887400|2003-02-10 14:30:00|20.072|20.282|19.949|20.144|539900|16.326
1044973800|2003-02-11 14:30:00|20.149|20.569|20.149|20.508|645000|16.621
1045060200|2003-02-12 14:30:00|20.374|20.374|20.077|20.179|1383500|16.355
1045146600|2003-02-13 14:30:00|20.051|20.251|20|20.159|3575300|16.338
1045233000|2003-02-14 14:30:00|20.256|20.287|19.651|20.282|1016700|16.438
1045578600|2003-02-18 14:30:00|20.303|20.949|20.303|20.851|890100|16.9
1045665000|2003-02-19 14:30:00|20.882|20.99|20.646|20.79|588900|16.85
1045751400|2003-02-20 14:30:00|20.913|21.128|20.805|20.887|596700|16.929
1045837800|2003-02-21 14:30:00|21.103|21.462|20.785|21.287|755600|17.253
1046097000|2003-02-24 14:30:00|21.159|21.256|20.733|20.964|1101700|16.991
1046183400|2003-02-25 14:30:00|19.887|20.774|19.538|20.615|2039700|16.708
1046269800|2003-02-26 14:30:00|20.385|20.405|19.231|19.246|1065000|15.599
1046356200|2003-02-27 14:30:00|19.046|19.256|18.513|19.205|2840700|15.565
1046442600|2003-02-28 14:30:00|19.174|19.615|18.918|19.59|1331200|15.877
1046701800|2003-03-03 14:30:00|19.615|19.949|19.308|19.487|517100|15.794
1046788200|2003-03-04 14:30:00|18.923|19.026|18.595|18.708|1178500|15.162
1046874600|2003-03-05 14:30:00|18.862|18.974|18.513|18.749|1091800|15.195
1046961000|2003-03-06 14:30:00|18.697|18.846|18.267|18.503|647700|14.996
1047047400|2003-03-07 14:30:00|18.451|19.087|18.103|18.949|1019400|15.358
1047306600|2003-03-10 14:30:00|18.733|18.897|18.487|18.631|1039300|15.1
1047393000|2003-03-11 14:30:00|18.503|18.554|17.697|17.836|1432000|14.456
1047479400|2003-03-12 14:30:00|17.749|17.81|16.862|17.631|1338400|14.289
1047565800|2003-03-13 14:30:00|17.913|19.585|17.887|19.559|1761400|15.852
1047652200|2003-03-14 14:30:00|19.487|19.723|18.903|19.231|1584700|15.586
1047911400|2003-03-17 14:30:00|19.133|20.908|18.974|20.856|1527800|16.904
1047997800|2003-03-18 14:30:00|20.728|20.897|20.256|20.831|1189500|16.883
1048084200|2003-03-19 14:30:00|20.8|20.959|19.959|20.477|1297100|16.596
1048170600|2003-03-20 14:30:00|20.451|21.154|20.092|21.026|1313500|17.041
1048257000|2003-03-21 14:30:00|21.062|23.149|21.062|22.533|2478200|18.263
1048516200|2003-03-24 14:30:00|22.108|22.144|21.569|21.651|833400|17.548
1048602600|2003-03-25 14:30:00|21.769|22.154|21.559|22.097|673300|17.91
1048689000|2003-03-26 14:30:00|22.051|22.226|21.769|22.118|594100|17.926
1048775400|2003-03-27 14:30:00|22.051|22.21|21.585|22.046|863400|17.868
1048861800|2003-03-28 14:30:00|21.831|22.031|21.385|22.031|668800|17.855
1049121000|2003-03-31 14:30:00|21.149|21.523|20.923|21.354|1169600|17.307
1049207400|2003-04-01 14:30:00|21|21.282|20.908|21.077|1305700|17.082
1049293800|2003-04-02 14:30:00|21.082|21.333|20.918|21.297|1193700|17.261
1049380200|2003-04-03 14:30:00|21.144|21.333|20.908|21.138|914900|17.132
1049466600|2003-04-04 14:30:00|21.026|21.2|20.81|21|832200|17.02
1049722200|2003-04-07 13:30:00|21.272|21.523|21.077|21.179|1200200|17.166
1049808600|2003-04-08 13:30:00|21.154|21.385|21.077|21.154|1372200|17.145
1049895000|2003-04-09 13:30:00|21.128|21.395|20.662|20.872|660600|16.916
1049981400|2003-04-10 13:30:00|20.969|21.154|20.605|21.021|646400|17.037
1050067800|2003-04-11 13:30:00|21.174|21.205|20.395|21.077|680500|17.082
1050327000|2003-04-14 13:30:00|21.195|21.682|21.062|21.426|575600|17.365
1050413400|2003-04-15 13:30:00|21.636|22.051|21.21|21.8|666700|17.668
1050499800|2003-04-16 13:30:00|22.056|22.446|21.897|22.251|1020600|18.034
1050586200|2003-04-17 13:30:00|22.4|22.687|22.144|22.523|503200|18.254
1050931800|2003-04-21 13:30:00|22.6|22.656|22.303|22.59|280800|18.309
1051018200|2003-04-22 13:30:00|22.359|22.641|22.097|22.554|309400|18.279
1051104600|2003-04-23 13:30:00|22.554|22.733|22.308|22.697|476900|18.396
1051191000|2003-04-24 13:30:00|22.051|22.462|21.641|22.369|1336700|18.13
1051277400|2003-04-25 13:30:00|21.538|21.703|20.764|21.056|1269800|17.066
1051536600|2003-04-28 13:30:00|20.81|21.4|20.631|21.221|715600|17.199
1051623000|2003-04-29 13:30:00|21.062|21.436|20.713|20.903|571900|16.941
1051709400|2003-04-30 13:30:00|20.938|20.938|20.221|20.344|1074400|16.488
1051795800|2003-05-01 13:30:00|20.497|20.703|20.251|20.518|1281100|16.629
1051882200|2003-05-02 13:30:00|20.462|20.769|20.39|20.718|827100|16.791
1052141400|2003-05-05 13:30:00|20.79|20.918|20|20.19|856400|16.363
1052227800|2003-05-06 13:30:00|20.292|20.615|20.179|20.482|2625600|16.6
1052314200|2003-05-07 13:30:00|20.682|21.656|20.631|21.262|1816600|17.232
1052400600|2003-05-08 13:30:00|21.4|21.641|21.154|21.303|972400|17.265
1052487000|2003-05-09 13:30:00|21.154|21.39|20.821|21.282|1370800|17.249
1052746200|2003-05-12 13:30:00|21.195|21.923|20.99|21.59|1480200|17.498
1052832600|2003-05-13 13:30:00|21.349|21.385|20.821|20.913|2183600|16.949
1052919000|2003-05-14 13:30:00|20.821|20.974|20.431|20.615|1200600|16.708
1053005400|2003-05-15 13:30:00|20.359|20.451|20.185|20.272|1396300|16.43
1053091800|2003-05-16 13:30:00|20.523|21.062|20.523|20.713|803900|16.787
1053351000|2003-05-19 13:30:00|20.697|20.718|20.169|20.226|693200|16.392
1053437400|2003-05-20 13:30:00|20.169|20.354|19.759|20.01|1197800|16.218
1053523800|2003-05-21 13:30:00|20.118|20.241|19.908|20|679100|16.21
1053610200|2003-05-22 13:30:00|19.949|20.308|19.851|20.026|1869400|16.23
1053696600|2003-05-23 13:30:00|19.872|20.344|19.821|20.169|950800|16.347
1054042200|2003-05-27 13:30:00|20.328|21.226|20.205|21.164|761600|17.153
1054128600|2003-05-28 13:30:00|21.149|21.985|21.103|21.79|1744800|17.66
1054215000|2003-05-29 13:30:00|21.805|22.103|21.574|21.641|766900|17.54
1054301400|2003-05-30 13:30:00|21.333|21.677|21.113|21.262|1404100|17.232
1054560600|2003-06-02 13:30:00|21.79|21.892|21.59|21.697|993700|17.585
1054647000|2003-06-03 13:30:00|19.231|21.103|18.974|20.549|6271500|16.654
1054733400|2003-06-04 13:30:00|20.256|21.19|20.256|21.154|3228800|17.145
1054819800|2003-06-05 13:30:00|21.333|22.318|21.333|22.103|2078700|17.914
1054906200|2003-06-06 13:30:00|22.097|23.103|22.097|22.221|1719900|18.009
1055165400|2003-06-09 13:30:00|22.313|22.4|21.718|21.846|633300|17.706
1055251800|2003-06-10 13:30:00|21.744|21.795|21.179|21.436|1527400|17.373
1055338200|2003-06-11 13:30:00|21.231|21.282|20.154|20.938|2121900|16.97
1055424600|2003-06-12 13:30:00|20.605|20.923|20.513|20.841|1289900|16.891
1055511000|2003-06-13 13:30:00|20.764|20.81|20.436|20.492|1132700|16.609
1055770200|2003-06-16 13:30:00|20.436|20.923|20.2|20.903|1252800|16.941
1055856600|2003-06-17 13:30:00|21.01|21.333|20.836|21.308|776800|17.269
1055943000|2003-06-18 13:30:00|21.246|21.456|21.026|21.385|993300|17.332
1056029400|2003-06-19 13:30:00|21.21|21.795|21.103|21.538|839000|17.456
1056115800|2003-06-20 13:30:00|21.795|21.995|21.605|21.954|861100|17.793
1056375000|2003-06-23 13:30:00|21.528|21.928|21.467|21.923|1866500|17.768
1056461400|2003-06-24 13:30:00|21.918|22.318|21.395|21.733|1394600|17.614
1056547800|2003-06-25 13:30:00|21.733|21.733|21.282|21.282|1189300|17.249
1056634200|2003-06-26 13:30:00|21.113|22.303|21.113|22.097|1212900|17.91
1056720600|2003-06-27 13:30:00|21.985|22.718|21.805|22.713|1521300|18.408
1056979800|2003-06-30 13:30:00|22.421|23.205|22.154|23.036|2065400|18.67
1057066200|2003-07-01 13:30:00|22.964|23.333|22.497|23.026|1436700|18.662
1057152600|2003-07-02 13:30:00|22.728|22.908|22.369|22.482|1228800|18.221
1057239000|2003-07-03 13:30:00|21.687|21.862|20.574|21.574|3271300|17.486
1057584600|2003-07-07 13:30:00|21.487|21.569|20.99|21.308|1638300|17.269
1057671000|2003-07-08 13:30:00|21.282|21.282|20.928|21.21|1378200|17.19
1057757400|2003-07-09 13:30:00|20.872|20.954|20.487|20.487|2794300|16.604
1057843800|2003-07-10 13:30:00|20.513|20.718|20.385|20.523|2847300|16.634
1057930200|2003-07-11 13:30:00|20.718|22.015|20.641|21.456|1901000|17.39
1058189400|2003-07-14 13:30:00|21.59|22.021|21.59|21.969|823400|17.806
1058275800|2003-07-15 13:30:00|22.021|22.431|21.923|22.046|1528000|17.868
1058362200|2003-07-16 13:30:00|21.795|22.231|21.513|22.185|1192400|17.98
1058448600|2003-07-17 13:30:00|21.949|22|21.446|21.733|1200200|17.614
1058535000|2003-07-18 13:30:00|21.595|21.718|20.815|21.431|776400|17.369
1058794200|2003-07-21 13:30:00|21.205|21.667|20.918|21.297|904900|17.261
1058880600|2003-07-22 13:30:00|21.256|21.631|21.179|21.282|621800|17.249
1058967000|2003-07-23 13:30:00|21.256|21.308|20.728|21.138|1066000|17.132
1059053400|2003-07-24 13:30:00|21.015|21.595|20.923|21.308|1577900|17.269
1059139800|2003-07-25 13:30:00|21.256|21.626|21.256|21.585|588500|17.494
1059399000|2003-07-28 13:30:00|21.826|22.041|21.677|21.846|786600|17.706
1059485400|2003-07-29 13:30:00|21.923|22.333|21.692|22.01|786800|17.839
1059571800|2003-07-30 13:30:00|21.964|22.169|21.795|22.021|401500|17.847
1059658200|2003-07-31 13:30:00|22.051|22.308|21.774|21.892|863600|17.743
1059744600|2003-08-01 13:30:00|21.841|22.308|21.282|21.441|846600|17.377
1060003800|2003-08-04 13:30:00|21.364|21.533|20.949|21.026|637200|17.041
1060090200|2003-08-05 13:30:00|21.026|22.005|20.923|21.359|1107900|17.311
1060176600|2003-08-06 13:30:00|21.333|21.795|21.313|21.421|1396000|17.361
1060263000|2003-08-07 13:30:00|21.333|21.621|21.333|21.544|406900|17.461
1060349400|2003-08-08 13:30:00|21.59|21.697|21.333|21.569|462500|17.481
1060608600|2003-08-11 13:30:00|21.538|21.928|21.538|21.867|529600|17.722
1060695000|2003-08-12 13:30:00|21.862|22.159|21.718|22.072|522600|17.889
1060781400|2003-08-13 13:30:00|22.051|22.051|21.718|21.821|331600|17.685
1060867800|2003-08-14 13:30:00|21.815|21.903|21.641|21.897|617100|17.747
1060954200|2003-08-15 13:30:00|21.815|21.923|21.549|21.805|373600|17.673
1061213400|2003-08-18 13:30:00|21.79|22.179|21.61|22.046|792200|17.868
1061299800|2003-08-19 13:30:00|21.974|22.251|21.821|21.949|781300|17.789
1061386200|2003-08-20 13:30:00|21.949|22.472|21.687|21.79|1209100|17.66
1061472600|2003-08-21 13:30:00|22.077|22.523|22.077|22.503|541300|18.238
1061559000|2003-08-22 13:30:00|22.826|23.026|22.487|22.528|575200|18.259
1061818200|2003-08-25 13:30:00|22.462|22.646|22.292|22.323|307900|18.092
1061904600|2003-08-26 13:30:00|22.287|22.344|22.041|22.277|308800|18.055
1061991000|2003-08-27 13:30:00|22.236|22.359|21.897|22.179|268900|17.976
1062077400|2003-08-28 13:30:00|21.615|21.641|21.174|21.4|1154200|17.344
1062163800|2003-08-29 13:30:00|21.564|21.892|21.333|21.738|592800|17.619
1062509400|2003-09-02 13:30:00|21.8|22.574|21.795|22.436|1781100|18.184
1062595800|2003-09-03 13:30:00|22.59|22.995|22.41|22.738|871400|18.429
1062682200|2003-09-04 13:30:00|22.626|23.138|22.415|23.005|785200|18.645
1062768600|2003-09-05 13:30:00|22.974|24.092|22.944|23.718|1066000|19.223
1063027800|2003-09-08 13:30:00|23.744|23.944|23.041|23.277|1113400|18.865
1063114200|2003-09-09 13:30:00|23.262|23.533|22.446|22.892|672500|18.554
1063200600|2003-09-10 13:30:00|22.744|23.154|22.415|22.456|507000|18.2
1063287000|2003-09-11 13:30:00|22.446|22.687|21.985|22.641|338700|18.35
1063373400|2003-09-12 13:30:00|22.641|22.769|22.333|22.533|191600|18.263
1063632600|2003-09-15 13:30:00|22.615|22.805|22.497|22.692|219300|18.392
1063719000|2003-09-16 13:30:00|22.641|23.195|22.641|23.195|456100|18.799
1063805400|2003-09-17 13:30:00|23.149|23.354|22.636|22.949|347800|18.599
1063891800|2003-09-18 13:30:00|22.615|23.179|22.482|23.072|300400|18.699
1063978200|2003-09-19 13:30:00|22.897|23.077|20.923|21.221|2005700|17.199
1064237400|2003-09-22 13:30:00|21.169|21.318|20.518|20.569|1067800|16.671
1064323800|2003-09-23 13:30:00|20.574|21.128|20.574|21.103|648500|17.103
1064410200|2003-09-24 13:30:00|21.41|21.538|20.692|20.718|927600|16.791
1064496600|2003-09-25 13:30:00|20.8|21.338|20.723|21.092|835900|17.095
1064583000|2003-09-26 13:30:00|21.154|21.292|20.379|20.385|1145600|16.521
1064842200|2003-09-29 13:30:00|20.513|21.221|20.497|20.769|1721000|16.833
1064928600|2003-09-30 13:30:00|20.769|20.81|20.528|20.744|809200|16.812
1065015000|2003-10-01 13:30:00|20.774|21.923|20.774|21.867|928900|17.722
1065101400|2003-10-02 13:30:00|21.851|22.072|21.477|21.872|630200|17.727
1065187800|2003-10-03 13:30:00|22.051|22.297|21.81|22.051|795000|17.872
1065447000|2003-10-06 13:30:00|22|22.256|21.785|22.103|766900|17.914
1065533400|2003-10-07 13:30:00|22.062|22.359|21.851|22.308|795400|18.08
1065619800|2003-10-08 13:30:00|22.41|22.744|22.41|22.708|655000|18.404
1065706200|2003-10-09 13:30:00|22.923|24.256|22.923|23.708|5170200|19.215
1065792600|2003-10-10 13:30:00|23.928|25.118|23.856|24.815|2766000|20.112
1066051800|2003-10-13 13:30:00|24.897|25.103|24.615|24.923|1142300|20.2
1066138200|2003-10-14 13:30:00|24.738|24.821|24.333|24.744|1001100|20.054
1066224600|2003-10-15 13:30:00|24.81|25.692|24.615|25.605|3442300|20.752
1066311000|2003-10-16 13:30:00|25.482|25.513|25.128|25.333|1333900|20.532
1066397400|2003-10-17 13:30:00|25.292|25.308|24.533|24.569|902000|19.913
1066656600|2003-10-20 13:30:00|24.744|25.431|24.641|25.297|939100|20.503
1066743000|2003-10-21 13:30:00|25.313|27.015|25.072|26.692|3102200|21.634
1066829400|2003-10-22 13:30:00|26.569|26.569|25.518|25.662|1231800|20.798
1066915800|2003-10-23 13:30:00|25.682|25.759|25.01|25.282|1419900|20.491
1067002200|2003-10-24 13:30:00|25|25.621|24.836|25.59|424100|20.74
1067265000|2003-10-27 14:30:00|25.103|26.031|25.077|25.744|641100|20.865
1067351400|2003-10-28 14:30:00|25.779|26.626|25.359|26.508|778400|21.484
1067437800|2003-10-29 14:30:00|26.462|26.949|26.082|26.226|898700|21.255
1067524200|2003-10-30 14:30:00|26.405|26.944|26.405|26.472|465000|21.455
1067610600|2003-10-31 14:30:00|26.605|27.2|26.179|26.236|1083400|21.264
1067869800|2003-11-03 14:30:00|26.41|26.61|25.744|26.19|923500|21.226
1067956200|2003-11-04 14:30:00|25.897|25.897|25.179|25.338|822500|20.536
1068042600|2003-11-05 14:30:00|25.385|25.636|25.344|25.467|506400|20.64
1068129000|2003-11-06 14:30:00|25.518|25.641|25.19|25.559|344500|20.715
1068215400|2003-11-07 14:30:00|25.538|25.636|25.021|25.205|568200|20.428
1068474600|2003-11-10 14:30:00|25.297|25.354|24.933|25.031|231400|20.287
1068561000|2003-11-11 14:30:00|24.718|25.046|24.503|24.744|673100|20.054
1068647400|2003-11-12 14:30:00|23.836|24.364|23.677|24.297|1232900|19.693
1068733800|2003-11-13 14:30:00|24.615|24.703|24.133|24.41|888000|19.784
1068820200|2003-11-14 14:30:00|24.574|25.036|24.087|24.087|722200|19.522
1069079400|2003-11-17 14:30:00|24.01|24.169|23.431|23.59|607200|19.119
1069165800|2003-11-18 14:30:00|23.738|23.769|23.144|23.333|687700|18.911
1069252200|2003-11-19 14:30:00|23.482|23.487|23.051|23.287|803900|18.874
1069338600|2003-11-20 14:30:00|22.836|24.056|22.836|23.149|694200|18.762
1069425000|2003-11-21 14:30:00|23.292|24.144|23.236|24.005|523500|19.456
1069684200|2003-11-24 14:30:00|24.103|24.672|24.087|24.641|703500|19.971
1069770600|2003-11-25 14:30:00|24.436|24.621|24.062|24.497|429300|19.855
1069857000|2003-11-26 14:30:00|24.744|25.005|24.046|24.492|340200|19.85
1070029800|2003-11-28 14:30:00|24.056|24.379|23.985|24.021|292100|19.468
1070289000|2003-12-01 14:30:00|24.287|24.928|24.082|24.523|918200|19.875
1070375400|2003-12-02 14:30:00|24.564|24.821|23.897|23.938|694300|19.402
1070461800|2003-12-03 14:30:00|24.231|25.062|23.964|23.964|866900|19.422
1070548200|2003-12-04 14:30:00|24.533|24.677|23.949|24.395|738400|19.772
1070634600|2003-12-05 14:30:00|24.538|24.615|23.626|23.713|765300|19.219
1070893800|2003-12-08 14:30:00|23.918|24.2|23.554|24|959400|19.451
1070980200|2003-12-09 14:30:00|24.123|24.123|23.297|23.354|670900|18.928
1071066600|2003-12-10 14:30:00|23.231|23.477|22.974|23.205|418000|18.807
1071153000|2003-12-11 14:30:00|23.179|24.103|23.179|24.077|425600|19.514
1071239400|2003-12-12 14:30:00|23.944|24.344|23.636|24.067|327700|19.506
1071498600|2003-12-15 14:30:00|24.421|24.805|23.497|23.728|584600|19.231
1071585000|2003-12-16 14:30:00|25.005|25.467|24.503|25.333|2357700|20.532
1071671400|2003-12-17 14:30:00|25.487|25.744|25|25.528|1016700|20.69
1071757800|2003-12-18 14:30:00|25.851|26.062|25.072|25.923|1097000|21.01
1071844200|2003-12-19 14:30:00|25.949|26.221|25.185|25.641|1282900|20.782
1072103400|2003-12-22 14:30:00|25.636|26.349|25.308|26.349|622200|21.355
1072189800|2003-12-23 14:30:00|26.19|26.195|25.897|26.062|651600|21.122
1072276200|2003-12-24 14:30:00|26|26.159|25.769|25.795|116600|20.906
1072449000|2003-12-26 14:30:00|25.964|26.154|25.692|25.846|121800|20.948
1072708200|2003-12-29 14:30:00|26.169|26.374|25.923|26.272|250700|21.293
1072794600|2003-12-30 14:30:00|26.385|26.574|25.99|26|639000|21.072
1072881000|2003-12-31 14:30:00|26.097|26.308|25.626|25.979|535200|21.056
1073053800|2004-01-02 14:30:00|26.154|26.379|25.903|26.374|640500|21.376
1073313000|2004-01-05 14:30:00|26.349|26.379|24.949|25.446|1209100|20.624
1073399400|2004-01-06 14:30:00|25.703|26.308|25.6|26.051|655700|21.114
1073485800|2004-01-07 14:30:00|26.308|26.759|26.179|26.323|710500|21.334
1073572200|2004-01-08 14:30:00|26.513|27.241|26.21|26.769|948200|21.696
1073658600|2004-01-09 14:30:00|26.41|26.754|26.113|26.41|1150600|21.405
1073917800|2004-01-12 14:30:00|26.492|26.795|26.128|26.395|324000|21.392
1074004200|2004-01-13 14:30:00|26.513|27.123|26.297|26.59|833200|21.55
1074090600|2004-01-14 14:30:00|27.477|28.174|27.436|27.882|1174000|22.598
1074177000|2004-01-15 14:30:00|28|29.031|27.882|28.759|1612600|23.309
1074263400|2004-01-16 14:30:00|28.913|29.846|28.503|29.682|1037900|24.057
1074609000|2004-01-20 14:30:00|29.862|29.862|29.01|29.385|680700|23.816
1074695400|2004-01-21 14:30:00|29.272|29.292|28.59|28.99|1063100|23.496
1074781800|2004-01-22 14:30:00|28.913|28.913|27.692|27.728|1031100|22.473
1074868200|2004-01-23 14:30:00|28.174|28.215|27.251|27.395|898100|22.203
1075127400|2004-01-26 14:30:00|27.569|27.692|27.067|27.303|698200|22.128
1075213800|2004-01-27 14:30:00|26.872|26.872|25|25.287|4280200|20.495
1075300200|2004-01-28 14:30:00|18.215|20|17.492|18.015|28726000|14.601
1075386600|2004-01-29 14:30:00|17.718|18.462|17.692|17.821|10635600|14.443
1075473000|2004-01-30 14:30:00|18.487|18.585|17.872|17.949|6852300|14.547
1075732200|2004-02-02 14:30:00|18.205|18.21|16.605|16.923|6124100|13.716
1075818600|2004-02-03 14:30:00|18.508|18.508|17.692|18.333|7935100|14.859
1075905000|2004-02-04 14:30:00|18.59|19.308|18.467|19.185|2759400|15.549
1075991400|2004-02-05 14:30:00|19.128|20.528|19.128|20.179|2619800|16.355
1076077800|2004-02-06 14:30:00|20.256|20.256|19.497|20.256|1980800|16.417
1076337000|2004-02-09 14:30:00|20.308|20.369|19.744|19.969|1179100|16.185
1076423400|2004-02-10 14:30:00|20.128|20.128|19.262|19.364|1637200|15.694
1076509800|2004-02-11 14:30:00|19.154|19.615|19|19.323|1776400|15.661
1076596200|2004-02-12 14:30:00|19.282|19.615|19.062|19.092|2268200|15.474
1076682600|2004-02-13 14:30:00|18.974|19.154|18.862|18.913|883300|15.328
1077028200|2004-02-17 14:30:00|19.103|19.426|18.969|19.277|496400|15.624
1077114600|2004-02-18 14:30:00|19.179|19.195|18.964|18.979|808200|15.382
1077201000|2004-02-19 14:30:00|19.046|19.077|18.221|18.226|1043200|14.771
1077287400|2004-02-20 14:30:00|18.39|18.415|17.795|18.082|1034000|14.655
1077546600|2004-02-23 14:30:00|18.492|18.497|17.754|17.918|845700|14.522
1077633000|2004-02-24 14:30:00|18.056|18.056|17.564|17.815|682800|14.439
1077719400|2004-02-25 14:30:00|17.559|17.908|17.41|17.482|1321500|14.169
1077805800|2004-02-26 14:30:00|17.415|17.728|17.364|17.703|705500|14.348
1077892200|2004-02-27 14:30:00|17.697|17.949|17.395|17.749|1252800|14.385
1078151400|2004-03-01 14:30:00|17.897|18.605|17.821|18.338|1398100|14.863
1078237800|2004-03-02 14:30:00|18.41|18.41|17.774|17.856|672300|14.472
1078324200|2004-03-03 14:30:00|17.641|17.836|17.41|17.518|541500|14.198
1078410600|2004-03-04 14:30:00|17.544|17.544|17.179|17.379|1334700|14.086
1078497000|2004-03-05 14:30:00|17.379|17.713|17.205|17.579|1382300|14.248
1078756200|2004-03-08 14:30:00|17.733|17.733|17.482|17.579|1352900|14.248
1078842600|2004-03-09 14:30:00|17.59|18.077|17.579|17.667|979600|14.318
1078929000|2004-03-10 14:30:00|17.795|17.928|17.441|17.564|1081200|14.235
1079015400|2004-03-11 14:30:00|17.4|17.631|17.062|17.246|1607900|13.978
1079101800|2004-03-12 14:30:00|17.144|17.333|17.046|17.226|838500|13.961
1079361000|2004-03-15 14:30:00|17.031|17.205|16.6|16.61|1257300|13.462
1079447400|2004-03-16 14:30:00|16.749|16.923|16.036|16.154|1887200|13.092
1079533800|2004-03-17 14:30:00|16.364|16.508|16.154|16.303|1828300|13.213
1079620200|2004-03-18 14:30:00|16.405|16.544|16.144|16.308|758900|13.217
1079706600|2004-03-19 14:30:00|16.215|16.426|16.051|16.108|608400|13.055
1079965800|2004-03-22 14:30:00|16.041|16.103|15.446|15.995|1107600|12.964
1080052200|2004-03-23 14:30:00|16.405|16.974|16.308|16.538|1403400|13.404
1080138600|2004-03-24 14:30:00|16.154|16.626|16.103|16.395|766700|13.288
1080225000|2004-03-25 14:30:00|16.641|17.179|16.538|17.154|728300|13.903
1080311400|2004-03-26 14:30:00|17.036|17.759|16.892|17.508|677200|14.19
1080570600|2004-03-29 14:30:00|17.564|17.605|17.262|17.426|431700|14.123
1080657000|2004-03-30 14:30:00|17.236|17.405|17.174|17.4|224600|14.102
1080743400|2004-03-31 14:30:00|17.179|17.795|17.072|17.533|734700|14.21
1080829800|2004-04-01 14:30:00|17.508|17.641|17.138|17.574|1031500|14.244
1080916200|2004-04-02 14:30:00|17.621|18.051|17.621|17.795|681100|14.422
1081171800|2004-04-05 13:30:00|17.733|18.221|17.692|18.097|1039700|14.668
1081258200|2004-04-06 13:30:00|18.144|18.405|17.985|18.051|631200|14.63
1081344600|2004-04-07 13:30:00|18.667|19.333|18.615|19.118|1264300|15.495
1081431000|2004-04-08 13:30:00|19.072|19.297|18.974|19.241|611700|15.594
1081776600|2004-04-12 13:30:00|19.231|19.349|18.938|19.082|306100|15.466
1081863000|2004-04-13 13:30:00|19.118|19.333|18.769|18.769|263600|15.212
1081949400|2004-04-14 13:30:00|18.692|19.097|18.692|19.072|442000|15.457
1082035800|2004-04-15 13:30:00|19.082|19.333|18.61|18.672|383300|15.133
1082122200|2004-04-16 13:30:00|18.769|18.81|18.41|18.41|660400|14.921
1082381400|2004-04-19 13:30:00|18.395|18.821|18.118|18.821|299700|15.254
1082467800|2004-04-20 13:30:00|18.036|18.226|17.538|17.656|1338000|14.31
1082554200|2004-04-21 13:30:00|17.621|18|17.097|17.821|1179500|14.443
1082640600|2004-04-22 13:30:00|17.928|18.256|17.641|18.154|1166100|14.713
1082727000|2004-04-23 13:30:00|18.026|18.2|17.862|18.133|1039500|14.697
1082986200|2004-04-26 13:30:00|17.923|18.179|17.41|17.749|532100|14.385
1083072600|2004-04-27 13:30:00|17.872|18.026|17.744|17.923|614000|14.526
1083159000|2004-04-28 13:30:00|17.605|17.81|17.318|17.385|794800|14.09
1083245400|2004-04-29 13:30:00|17.621|17.754|17.005|17.195|393500|13.936
1083331800|2004-04-30 13:30:00|17.318|17.641|17.087|17.087|546900|13.849
1083591000|2004-05-03 13:30:00|17.015|17.056|16.672|16.795|962700|13.612
1083677400|2004-05-04 13:30:00|17.056|17.056|16.564|16.697|1330600|13.533
1083763800|2004-05-05 13:30:00|16.585|16.61|16.133|16.446|1221400|13.329
1083850200|2004-05-06 13:30:00|16.015|16.154|15.656|15.754|1729000|12.768
1083936600|2004-05-07 13:30:00|15.8|15.897|15.477|15.503|934600|12.564
1084195800|2004-05-10 13:30:00|15.436|15.918|15.359|15.867|781500|12.86
1084282200|2004-05-11 13:30:00|16|16.251|15.805|15.995|403400|12.964
1084368600|2004-05-12 13:30:00|15.733|16.164|15.641|15.985|560800|12.955
1084455000|2004-05-13 13:30:00|15.985|16.385|15.846|16.185|521800|13.117
1084541400|2004-05-14 13:30:00|16.056|16.297|15.826|15.938|459000|12.918
1084800600|2004-05-17 13:30:00|15.79|15.795|15.308|15.513|585700|12.573
1084887000|2004-05-18 13:30:00|15.949|16.21|15.554|16.21|582600|13.138
1084973400|2004-05-19 13:30:00|16.308|16.774|15.969|16.344|934200|13.246
1085059800|2004-05-20 13:30:00|16.282|16.282|15.959|16.246|275300|13.167
1085146200|2004-05-21 13:30:00|16.39|16.462|16.103|16.313|421000|13.221
1085405400|2004-05-24 13:30:00|16.103|16.323|15.944|16.041|418600|13.001
1085491800|2004-05-25 13:30:00|15.949|16.179|15.718|16.179|921900|13.113
1085578200|2004-05-26 13:30:00|15.779|15.99|15.754|15.923|527400|12.905
1085664600|2004-05-27 13:30:00|15.903|16.062|15.785|16.005|371800|12.972
1085751000|2004-05-28 13:30:00|15.856|15.887|15.651|15.738|291500|12.756
1086096600|2004-06-01 13:30:00|15.656|15.954|15.641|15.846|486300|12.843
1086183000|2004-06-02 13:30:00|15.821|16.456|15.821|16.421|681900|13.308
1086269400|2004-06-03 13:30:00|16.477|17|16.477|16.672|931900|13.512
1086355800|2004-06-04 13:30:00|16.764|17.092|16.723|16.723|409100|13.554
1086615000|2004-06-07 13:30:00|16.651|16.759|16.282|16.513|491900|13.383
1086701400|2004-06-08 13:30:00|16.636|16.713|16.149|16.415|967300|13.304
1086787800|2004-06-09 13:30:00|16.154|16.354|16.056|16.215|726900|13.142
1086874200|2004-06-10 13:30:00|16.046|16.241|16.026|16.174|495100|13.109
1087219800|2004-06-14 13:30:00|16|16.179|15.949|15.99|556900|12.959
1087306200|2004-06-15 13:30:00|16.138|16.923|16.087|16.79|615000|13.608
1087392600|2004-06-16 13:30:00|16.646|17.01|16.231|16.795|657700|13.612
1087479000|2004-06-17 13:30:00|16.605|16.656|16.395|16.477|645200|13.354
1087565400|2004-06-18 13:30:00|16.626|16.728|16.441|16.59|434800|13.446
1087824600|2004-06-21 13:30:00|16.626|16.631|16.395|16.395|191400|13.288
1087911000|2004-06-22 13:30:00|16.41|16.846|16.282|16.831|297300|13.641
1087997400|2004-06-23 13:30:00|16.579|16.692|16.41|16.579|728900|13.437
1088083800|2004-06-24 13:30:00|16.462|16.569|16.338|16.462|310600|13.342
1088170200|2004-06-25 13:30:00|16.59|16.713|16.318|16.713|355000|13.545
1088429400|2004-06-28 13:30:00|16.759|16.974|16.708|16.831|518100|13.641
1088515800|2004-06-29 13:30:00|16.831|16.964|16.662|16.687|409500|13.525
1088602200|2004-06-30 13:30:00|16.667|16.908|16.59|16.81|720100|13.624
1088688600|2004-07-01 13:30:00|16.795|17.19|16.687|17.056|729300|13.824
1088775000|2004-07-02 13:30:00|17.226|17.308|16.923|16.923|476900|13.716
1089120600|2004-07-06 13:30:00|17.108|17.4|16.887|17.164|666100|13.911
1089207000|2004-07-07 13:30:00|17.174|17.59|17.174|17.472|951000|14.161
1089293400|2004-07-08 13:30:00|17.585|17.8|17.426|17.769|953500|14.402
1089379800|2004-07-09 13:30:00|17.605|17.785|17.554|17.646|499900|14.302
1089639000|2004-07-12 13:30:00|17.646|17.774|17.323|17.621|503400|14.281
1089725400|2004-07-13 13:30:00|17.318|17.697|17.277|17.569|454500|14.239
1089811800|2004-07-14 13:30:00|17.61|17.928|17.61|17.682|491700|14.331
1089898200|2004-07-15 13:30:00|17.533|17.979|17.528|17.785|487800|14.414
1089984600|2004-07-16 13:30:00|17.795|18.118|17.759|17.764|483600|14.397
1090243800|2004-07-19 13:30:00|17.949|18.179|17.733|18.123|487800|14.688
1090330200|2004-07-20 13:30:00|18.123|18.651|18.103|18.651|599400|15.116
1090416600|2004-07-21 13:30:00|18.636|18.636|17.626|17.646|1015300|14.302
1090503000|2004-07-22 13:30:00|17.267|17.615|17.072|17.154|1248900|13.903
1090589400|2004-07-23 13:30:00|17.313|17.477|16.682|16.826|827700|13.637
1090848600|2004-07-26 13:30:00|17.051|17.2|16.728|16.795|814700|13.612
1090935000|2004-07-27 13:30:00|16.667|16.754|16.405|16.446|422300|13.329
1091021400|2004-07-28 13:30:00|16.364|16.39|16.164|16.338|915300|13.242
1091107800|2004-07-29 13:30:00|16.164|16.482|16.056|16.272|691400|13.188
1091194200|2004-07-30 13:30:00|16.656|16.656|16.026|16.056|634100|13.013
1091453400|2004-08-02 13:30:00|16.005|16.103|15.656|15.662|630000|12.693
1091539800|2004-08-03 13:30:00|15.564|15.815|15.513|15.538|1346400|12.594
1091626200|2004-08-04 13:30:00|15.749|16.205|15.462|15.913|1094700|12.897
1091712600|2004-08-05 13:30:00|15.759|15.846|15.61|15.621|743700|12.66
1091799000|2004-08-06 13:30:00|15.821|15.882|15.364|15.385|560600|12.469
1092058200|2004-08-09 13:30:00|15.277|15.379|14.995|15.118|970700|12.253
1092144600|2004-08-10 13:30:00|15.046|15.615|15.041|15.538|616500|12.594
1092231000|2004-08-11 13:30:00|15.308|15.892|15.308|15.769|1116300|12.781
1092317400|2004-08-12 13:30:00|15.769|15.862|15.651|15.718|459800|12.739
1092403800|2004-08-13 13:30:00|15.728|16.215|15.728|15.764|359500|12.776
1092663000|2004-08-16 13:30:00|15.872|16.19|15.872|16.046|232600|13.005
1092749400|2004-08-17 13:30:00|16.031|16.256|15.944|16|358200|12.968
1092835800|2004-08-18 13:30:00|15.754|16.026|15.651|15.826|807300|12.826
1092922200|2004-08-19 13:30:00|16|16.138|15.385|15.39|862000|12.473
1093008600|2004-08-20 13:30:00|15.59|15.913|15.303|15.728|418800|12.747
1093267800|2004-08-23 13:30:00|15.667|15.697|15.303|15.477|832400|12.544
1093354200|2004-08-24 13:30:00|15.364|16.041|15.256|16.041|2176200|13.001
1093440600|2004-08-25 13:30:00|15.718|16.072|15.667|16.041|1175200|13.001
1093527000|2004-08-26 13:30:00|16.313|16.313|15.923|16.026|474800|12.988
1093613400|2004-08-27 13:30:00|15.749|15.979|15.749|15.887|251300|12.876
1093872600|2004-08-30 13:30:00|15.769|15.892|15.61|15.723|339100|12.743
1093959000|2004-08-31 13:30:00|15.692|15.959|15.692|15.923|747600|12.905
1094045400|2004-09-01 13:30:00|16.103|16.123|15.436|15.579|762400|12.627
1094131800|2004-09-02 13:30:00|15.456|16.072|15.456|16.036|439100|12.997
1094218200|2004-09-03 13:30:00|15.949|15.985|15.718|15.846|347600|12.843
1094563800|2004-09-07 13:30:00|16|16.154|15.795|16.005|355600|12.972
1094650200|2004-09-08 13:30:00|15.872|15.954|15.549|15.605|397000|12.648
1094736600|2004-09-09 13:30:00|15.841|15.841|15.477|15.687|487100|12.714
1094823000|2004-09-10 13:30:00|15.656|15.841|15.513|15.841|526600|12.839
1095082200|2004-09-13 13:30:00|15.892|15.979|15.656|15.851|806900|12.847
1095168600|2004-09-14 13:30:00|15.738|15.928|15.697|15.846|550000|12.843
1095255000|2004-09-15 13:30:00|15.805|15.815|15.385|15.441|787400|12.515
1095341400|2004-09-16 13:30:00|15.641|15.713|15.385|15.405|1184000|12.486
1095427800|2004-09-17 13:30:00|15.636|15.703|15.451|15.467|882900|12.535
1095687000|2004-09-20 13:30:00|15.503|15.569|15.328|15.374|1061500|12.461
1095773400|2004-09-21 13:30:00|15.405|15.564|15.395|15.462|500500|12.531
1095859800|2004-09-22 13:30:00|15.282|15.687|15.282|15.421|767100|12.498
1095946200|2004-09-23 13:30:00|15.338|15.451|15.282|15.385|1725900|12.469
1096032600|2004-09-24 13:30:00|15.385|15.636|15.282|15.421|1103500|12.498
1096291800|2004-09-27 13:30:00|15.354|15.462|15.287|15.41|745600|12.49
1096378200|2004-09-28 13:30:00|15.282|15.451|15.195|15.385|1999700|12.469
1096464600|2004-09-29 13:30:00|15.354|15.472|15.282|15.369|949400|12.456
1096551000|2004-09-30 13:30:00|15.344|15.421|14.933|14.974|943900|12.136
1096637400|2004-10-01 13:30:00|15.118|15.333|15.046|15.297|642500|12.398
1096896600|2004-10-04 13:30:00|15.385|15.385|15.072|15.128|626100|12.261
1096983000|2004-10-05 13:30:00|15.159|15.164|14.277|14.395|1476300|11.667
1097069400|2004-10-06 13:30:00|14.359|14.379|13.738|13.877|2028900|11.247
1097155800|2004-10-07 13:30:00|14.077|14.313|13.769|13.856|1831800|11.23
1097242200|2004-10-08 13:30:00|13.897|13.913|13.385|13.451|2763900|10.902
1097501400|2004-10-11 13:30:00|13.456|13.779|13.323|13.415|2068300|10.873
1097587800|2004-10-12 13:30:00|13.333|13.641|13.333|13.564|2230600|10.993
1097674200|2004-10-13 13:30:00|13.692|13.836|13.354|13.436|1620800|10.89
1097760600|2004-10-14 13:30:00|13.441|13.733|13.441|13.641|1299000|11.056
1097847000|2004-10-15 13:30:00|13.708|14.097|13.631|14.036|1925400|11.376
1098106200|2004-10-18 13:30:00|13.964|14.077|13.692|13.836|1005600|11.214
1098192600|2004-10-19 13:30:00|14.005|14.359|13.744|13.923|1790200|11.284
1098279000|2004-10-20 13:30:00|13.718|13.769|13.467|13.651|1350900|11.064
1098365400|2004-10-21 13:30:00|13.703|13.892|13.585|13.692|1479000|11.097
1098451800|2004-10-22 13:30:00|13.785|13.887|13.538|13.769|972000|11.16
1098711000|2004-10-25 13:30:00|13.774|13.923|13.672|13.795|709400|11.18
1098797400|2004-10-26 13:30:00|14.082|14.231|13.431|13.769|2195800|11.16
1098883800|2004-10-27 13:30:00|13.821|14.446|13.769|14.385|1806600|11.658
1098970200|2004-10-28 13:30:00|14.462|14.774|14.374|14.672|1364600|11.891
1099056600|2004-10-29 13:30:00|14.744|14.867|14.349|14.759|1605000|11.962
1099319400|2004-11-01 14:30:00|14.754|14.892|14.282|14.754|1890700|11.958
1099405800|2004-11-02 14:30:00|16.308|17.887|16.154|17.749|5964400|14.385
1099492200|2004-11-03 14:30:00|17.415|17.779|17.272|17.482|3536900|14.169
1099578600|2004-11-04 14:30:00|17.626|18.421|17.59|18.359|2615900|14.88
1099665000|2004-11-05 14:30:00|18.497|20.087|18.462|19.749|3517600|16.006
1099924200|2004-11-08 14:30:00|19.549|20.282|19.462|19.923|2761000|16.147
1100010600|2004-11-09 14:30:00|19.749|19.923|19.672|19.759|1365900|16.014
1100097000|2004-11-10 14:30:00|19.862|20.051|19.585|19.79|1156100|16.039
1100183400|2004-11-11 14:30:00|19.718|19.99|19.626|19.949|484500|16.168
1100269800|2004-11-12 14:30:00|19.944|19.954|19.251|19.426|823400|15.744
1100529000|2004-11-15 14:30:00|19.272|19.641|19.185|19.221|1309600|15.578
1100615400|2004-11-16 14:30:00|19.154|19.226|18.79|18.877|1116500|15.299
1100701800|2004-11-17 14:30:00|19.123|19.544|18.913|19.133|1049800|15.507
1100788200|2004-11-18 14:30:00|19.308|19.59|19.154|19.267|488800|15.615
1100874600|2004-11-19 14:30:00|19.795|19.872|19.318|19.467|1143800|15.777
1101133800|2004-11-22 14:30:00|19.456|19.492|19.005|19.241|594700|15.594
1101220200|2004-11-23 14:30:00|19.549|19.969|19.4|19.636|1421300|15.914
1101306600|2004-11-24 14:30:00|19.882|20.195|19.61|19.856|897900|16.093
1101479400|2004-11-26 14:30:00|19.949|20.097|19.836|19.99|268500|16.201
1101738600|2004-11-29 14:30:00|19.897|20.128|19.754|19.979|422900|16.193
1101825000|2004-11-30 14:30:00|19.8|20.082|19.8|20.077|1127400|16.272
1101911400|2004-12-01 14:30:00|20.338|21.779|20.303|21.656|3336800|17.552
1101997800|2004-12-02 14:30:00|21.877|22.226|21.415|21.974|2259600|17.81
1102084200|2004-12-03 14:30:00|21.979|22.677|21.979|22.005|1571300|17.835
1102343400|2004-12-06 14:30:00|21.662|22.051|21.554|21.569|964000|17.481
1102429800|2004-12-07 14:30:00|21.579|21.718|20.897|21.128|1078700|17.124
1102516200|2004-12-08 14:30:00|21.031|21.318|20.764|20.949|711500|16.978
1102602600|2004-12-09 14:30:00|20.846|21.231|20.513|20.944|577700|16.974
1102689000|2004-12-10 14:30:00|20.646|21.005|20.41|20.764|716400|16.829
1102948200|2004-12-13 14:30:00|20.703|21.123|20.303|20.867|795400|16.912
1103034600|2004-12-14 14:30:00|20.103|21.451|20.072|21.415|1837200|17.357
1103121000|2004-12-15 14:30:00|21.692|22.113|21.549|22.026|2206200|17.851
1103207400|2004-12-16 14:30:00|21.744|22.077|20.841|20.985|1319700|17.008
1103293800|2004-12-17 14:30:00|21.256|21.277|20.426|20.426|5065100|16.555
1103553000|2004-12-20 14:30:00|20.897|20.897|20.041|20.518|2106900|16.629
1103639400|2004-12-21 14:30:00|20.344|20.785|20.323|20.728|385100|16.8
1103725800|2004-12-22 14:30:00|20.795|21.251|20.733|20.887|538300|16.929
1103812200|2004-12-23 14:30:00|20.831|21.128|20.831|20.897|271200|16.937
1104157800|2004-12-27 14:30:00|20.831|21.215|20.805|20.831|334400|16.883
1104244200|2004-12-28 14:30:00|20.795|21.103|20.795|20.877|280900|16.92
1104330600|2004-12-29 14:30:00|21.005|21.349|20.862|21.062|678200|17.07
1104417000|2004-12-30 14:30:00|20.867|21.128|20.769|20.985|336300|17.008
1104503400|2004-12-31 14:30:00|21|21.179|20.892|20.897|380400|16.937
1104762600|2005-01-03 14:30:00|21.031|21.364|21.031|21.226|824800|17.203
1104849000|2005-01-04 14:30:00|21.231|21.318|20.703|20.918|919800|16.954
1104935400|2005-01-05 14:30:00|20.667|21.267|20.667|20.923|2649400|16.958
1105021800|2005-01-06 14:30:00|21.467|23.667|20.938|21.533|1748700|17.452
1105108200|2005-01-07 14:30:00|21.79|21.795|21.395|21.492|833000|17.419
1105367400|2005-01-10 14:30:00|21.903|21.985|21.487|21.615|984300|17.519
1105453800|2005-01-11 14:30:00|21.856|21.923|21.621|21.769|1228300|17.643
1105540200|2005-01-12 14:30:00|21.872|22.077|21.759|21.954|728500|17.793
1105626600|2005-01-13 14:30:00|21.949|22.113|21.785|21.785|442600|17.656
1105713000|2005-01-14 14:30:00|21.718|21.846|21.641|21.795|447900|17.664
1106058600|2005-01-18 14:30:00|21.723|21.882|21.492|21.8|450600|17.668
1106145000|2005-01-19 14:30:00|22.005|22.103|21.718|21.754|1151200|17.631
1106231400|2005-01-20 14:30:00|21.569|21.646|21.441|21.503|437700|17.427
1106317800|2005-01-21 14:30:00|21.436|21.723|21.215|21.226|903600|17.203
1106577000|2005-01-24 14:30:00|21.523|21.81|20.949|21.026|1325200|17.041
1106663400|2005-01-25 14:30:00|21.256|21.482|21.036|21.097|470100|17.099
1106749800|2005-01-26 14:30:00|21.851|22.282|21.826|22.221|1309400|18.009
1106836200|2005-01-27 14:30:00|22.308|22.554|22.144|22.528|1294400|18.259
1106922600|2005-01-28 14:30:00|22.436|22.456|22.046|22.103|3252900|17.914
1107181800|2005-01-31 14:30:00|23.559|24.318|23.559|24.015|2092700|19.464
1107268200|2005-02-01 14:30:00|23.897|23.969|23.533|23.841|1239600|19.323
1107354600|2005-02-02 14:30:00|23.933|25.359|23.933|24.528|1809400|19.88
1107441000|2005-02-03 14:30:00|24.887|25.297|24.492|25|1248100|20.262
1107527400|2005-02-04 14:30:00|24.928|25.605|24.928|25.421|1188500|20.603
1107786600|2005-02-07 14:30:00|25.128|25.769|25.128|25.236|898700|20.453
1107873000|2005-02-08 14:30:00|25.128|25.564|25.087|25.462|800600|20.636
1107959400|2005-02-09 14:30:00|25.062|25.133|24.667|24.877|552200|20.162
1108045800|2005-02-10 14:30:00|24.621|24.969|24.492|24.81|617900|20.108
1108132200|2005-02-11 14:30:00|24.749|24.938|24.595|24.836|847800|20.129
1108391400|2005-02-14 14:30:00|25|25.205|24.744|24.959|495100|20.229
1108477800|2005-02-15 14:30:00|24.81|24.923|24.564|24.564|627100|19.909
1108564200|2005-02-16 14:30:00|24.703|24.728|24.267|24.369|773900|19.751
1108650600|2005-02-17 14:30:00|24.487|24.615|23.923|24.149|938700|19.572
1108737000|2005-02-18 14:30:00|24.144|24.215|23.815|23.974|567600|19.431
1109082600|2005-02-22 14:30:00|24.097|24.097|23.021|23.077|817200|18.703
1109169000|2005-02-23 14:30:00|23.59|23.682|23.046|23.369|2562100|18.94
1109255400|2005-02-24 14:30:00|24.405|24.405|23.077|23.103|2843600|18.724
1109341800|2005-02-25 14:30:00|23.477|23.513|22.667|23.133|1457200|18.749
1109601000|2005-02-28 14:30:00|23.395|23.395|22.369|22.415|1220500|18.167
1109687400|2005-03-01 14:30:00|22.569|23.215|22.436|22.626|1465600|18.338
1109773800|2005-03-02 14:30:00|22.564|22.615|22.036|22.179|666700|17.976
1109860200|2005-03-03 14:30:00|22.503|22.703|22.374|22.538|2190400|18.267
1109946600|2005-03-04 14:30:00|22.697|22.826|22.549|22.615|2121700|18.329
1110205800|2005-03-07 14:30:00|22.692|22.692|22.256|22.477|537000|18.217
1110292200|2005-03-08 14:30:00|22.554|22.692|22.251|22.462|943900|18.205
1110378600|2005-03-09 14:30:00|22.395|22.462|21.723|21.744|1179300|17.623
1110465000|2005-03-10 14:30:00|21.738|22.277|21.738|21.856|1057400|17.714
1110551400|2005-03-11 14:30:00|21.769|22.231|21.631|22.031|1190200|17.855
1110810600|2005-03-14 14:30:00|22.154|22.154|21.908|22.046|359100|17.868
1110897000|2005-03-15 14:30:00|22.256|22.41|21.959|22.236|800800|18.022
1110983400|2005-03-16 14:30:00|22.226|22.426|21.913|21.985|585900|17.818
1111069800|2005-03-17 14:30:00|21.774|22.236|21.774|22.164|367900|17.964
1111156200|2005-03-18 14:30:00|22.205|22.205|21.8|21.877|404400|17.731
1111415400|2005-03-21 14:30:00|21.615|21.744|21.369|21.595|378800|17.502
1111501800|2005-03-22 14:30:00|21.744|22.251|21.744|22.128|859700|17.934
1111588200|2005-03-23 14:30:00|22.215|22.662|22.21|22.641|781700|18.35
1111674600|2005-03-24 14:30:00|22.646|22.744|22.179|22.185|389000|17.98
1112020200|2005-03-28 14:30:00|22.277|22.482|22.241|22.292|185800|18.067
1112106600|2005-03-29 14:30:00|22.21|22.251|21.472|21.569|383300|17.481
1112193000|2005-03-30 14:30:00|21.615|22.549|21.605|22.344|770800|18.109
1112279400|2005-03-31 14:30:00|22.564|22.718|22.318|22.446|529400|18.192
1112365800|2005-04-01 14:30:00|22.472|22.759|22.272|22.41|527600|18.163
1112621400|2005-04-04 13:30:00|22|22.549|21.949|22.462|583000|18.205
1112707800|2005-04-05 13:30:00|22.231|22.667|22.231|22.615|880600|18.329
1112794200|2005-04-06 13:30:00|22.61|22.785|22.523|22.559|713500|18.284
1112880600|2005-04-07 13:30:00|22.564|22.81|22.554|22.79|801200|18.471
1112967000|2005-04-08 13:30:00|23.046|23.159|22.949|23.01|1011800|18.649
1113226200|2005-04-11 13:30:00|23.021|23.236|22.974|23.046|482200|18.678
1113312600|2005-04-12 13:30:00|22.985|23.19|22.913|23.113|1153600|18.732
1113399000|2005-04-13 13:30:00|23.082|23.092|22.831|22.949|933800|18.599
1113485400|2005-04-14 13:30:00|22.744|22.862|22.174|22.282|492100|18.059
1113571800|2005-04-15 13:30:00|22.169|22.205|21.733|21.733|392500|17.614
1113831000|2005-04-18 13:30:00|21.641|21.744|20.995|21.164|776200|17.153
1113917400|2005-04-19 13:30:00|21.579|21.764|21.179|21.421|632100|17.361
1114003800|2005-04-20 13:30:00|21.769|21.831|21.262|21.415|247400|17.357
1114090200|2005-04-21 13:30:00|21.538|21.779|21.456|21.615|291500|17.519
1114176600|2005-04-22 13:30:00|21.713|21.882|21.313|21.323|354300|17.282
1114435800|2005-04-25 13:30:00|21.313|21.441|21.205|21.421|251500|17.361
1114522200|2005-04-26 13:30:00|21.395|21.538|21.256|21.385|294000|17.332
1114608600|2005-04-27 13:30:00|20.892|21.287|20.256|21.19|625100|17.174
1114695000|2005-04-28 13:30:00|21.01|21.282|20.744|20.872|887000|16.916
1114781400|2005-04-29 13:30:00|20.954|21.051|20.303|20.564|934600|16.667
1115040600|2005-05-02 13:30:00|20.564|20.564|20.169|20.303|740400|16.455
1115127000|2005-05-03 13:30:00|20.795|21.097|20.646|20.877|617100|16.92
1115213400|2005-05-04 13:30:00|21.082|21.456|21.067|21.333|1253000|17.29
1115299800|2005-05-05 13:30:00|21.154|21.456|20.903|21.149|1039500|17.141
1115386200|2005-05-06 13:30:00|21.026|21.333|20.641|21.026|659600|17.041
1115645400|2005-05-09 13:30:00|21.103|21.641|21.097|21.574|2626400|17.486
1115731800|2005-05-10 13:30:00|21.538|21.61|21.215|21.344|744500|17.299
1115818200|2005-05-11 13:30:00|21.379|21.574|21.241|21.379|543200|17.328
1115904600|2005-05-12 13:30:00|21.451|21.815|21.385|21.621|806100|17.523
1115991000|2005-05-13 13:30:00|21.564|22.026|21.523|21.79|331800|17.66
1116250200|2005-05-16 13:30:00|21.569|22.031|21.569|21.821|284800|17.685
1116336600|2005-05-17 13:30:00|21.754|22.318|21.754|22.303|420000|18.076
1116423000|2005-05-18 13:30:00|22.154|22.656|22.154|22.503|430500|18.238
1116509400|2005-05-19 13:30:00|22.513|22.564|22.318|22.415|371600|18.167
1116595800|2005-05-20 13:30:00|22.333|22.677|22.318|22.513|391500|18.246
1116855000|2005-05-23 13:30:00|22.687|23.056|22.508|22.836|483200|18.508
1116941400|2005-05-24 13:30:00|22.641|22.667|22.405|22.559|285800|18.284
1117027800|2005-05-25 13:30:00|22.554|22.554|22.159|22.292|430700|18.067
1117114200|2005-05-26 13:30:00|22.221|22.523|21.995|22.415|636600|18.167
1117200600|2005-05-27 13:30:00|22.764|23.015|22.738|22.738|295800|18.429
1117546200|2005-05-31 13:30:00|23.323|23.718|23.272|23.431|3540000|18.99
1117632600|2005-06-01 13:30:00|23.205|23.769|23.149|23.487|1228300|19.036
1117719000|2005-06-02 13:30:00|23.451|24.379|23.451|24.359|799100|19.742
1117805400|2005-06-03 13:30:00|24.113|24.179|23.933|24.056|914500|19.497
1118064600|2005-06-06 13:30:00|24.021|24.379|23.979|24.297|312500|19.693
1118151000|2005-06-07 13:30:00|23.641|24.092|23.59|23.974|1590000|19.431
1118237400|2005-06-08 13:30:00|23.974|24.046|23.662|23.687|1233700|19.198
1118323800|2005-06-09 13:30:00|23.631|23.821|23.395|23.528|465800|19.069
1118410200|2005-06-10 13:30:00|23.503|23.656|23.133|23.282|208600|18.87
1118669400|2005-06-13 13:30:00|23.333|23.61|23.118|23.292|308800|18.878
1118755800|2005-06-14 13:30:00|23.477|23.595|23.292|23.297|403800|18.882
1118842200|2005-06-15 13:30:00|23.436|23.451|23.01|23.231|485500|18.828
1118928600|2005-06-16 13:30:00|23.272|23.354|22.985|23.2|303000|18.803
1119015000|2005-06-17 13:30:00|23.144|23.503|23.077|23.369|321300|18.94
1119274200|2005-06-20 13:30:00|23.067|23.179|22.564|22.938|346300|18.591
1119360600|2005-06-21 13:30:00|22.918|23.585|22.759|23.544|620100|19.082
1119447000|2005-06-22 13:30:00|23.364|24.051|23.179|23.944|1060000|19.406
1119533400|2005-06-23 13:30:00|23.8|24.077|23.79|23.826|1439800|19.31
1119619800|2005-06-24 13:30:00|23.697|23.738|23.487|23.579|472800|19.111
1119879000|2005-06-27 13:30:00|23.549|23.549|23.015|23.082|421000|18.708
1119965400|2005-06-28 13:30:00|23.149|23.574|22.862|23.446|317400|19.003
1120051800|2005-06-29 13:30:00|23.246|23.308|22.949|23.097|544400|18.72
1120138200|2005-06-30 13:30:00|23.113|23.277|22.821|22.995|420000|18.637
1120224600|2005-07-01 13:30:00|23.118|23.513|23.067|23.456|261600|19.011
1120570200|2005-07-05 13:30:00|23.338|23.338|22.815|23.128|391500|18.745
1120656600|2005-07-06 13:30:00|23.108|23.344|23.046|23.159|233200|18.77
1120743000|2005-07-07 13:30:00|22.533|23.21|22.323|23.108|1008300|18.728
1120829400|2005-07-08 13:30:00|23.144|23.579|23.056|23.492|313300|19.04
1121088600|2005-07-11 13:30:00|23.308|24.215|23.308|24.215|471700|19.626
1121175000|2005-07-12 13:30:00|24.179|24.179|23.718|23.882|382700|19.356
1121261400|2005-07-13 13:30:00|23.872|24.087|23.8|24.072|480200|19.51
1121347800|2005-07-14 13:30:00|24.097|25.077|23.933|24.928|872200|20.204
1121434200|2005-07-15 13:30:00|24.369|25.328|24.282|25.128|1008900|20.366
1121693400|2005-07-18 13:30:00|25|25.277|24.744|24.744|1438100|20.054
1121779800|2005-07-19 13:30:00|24.815|25.108|24.487|24.938|440500|20.212
1121866200|2005-07-20 13:30:00|24.887|25.231|24.472|25.154|253600|20.387
1121952600|2005-07-21 13:30:00|25.123|25.436|24.79|25.138|559400|20.374
1122039000|2005-07-22 13:30:00|25.164|25.164|24.579|24.749|230100|20.058
1122298200|2005-07-25 13:30:00|24.718|24.718|23.933|24.103|672300|19.535
1122384600|2005-07-26 13:30:00|23.985|24.277|23.892|24.113|536600|19.543
1122471000|2005-07-27 13:30:00|24.051|24.051|23.646|23.805|412600|19.294
1122557400|2005-07-28 13:30:00|23.872|24.431|23.872|24.221|557300|19.63
1122643800|2005-07-29 13:30:00|24.241|24.533|23.841|24.005|314300|19.456
1122903000|2005-08-01 13:30:00|24.467|24.795|24.467|24.615|580700|19.95
1122989400|2005-08-02 13:30:00|25.236|25.477|24.969|25.144|1055500|20.378
1123075800|2005-08-03 13:30:00|25.077|25.369|24.964|25.313|614200|20.516
1123162200|2005-08-04 13:30:00|24.954|25.179|24.544|24.61|271600|19.946
1123248600|2005-08-05 13:30:00|24.672|24.892|24.421|24.436|184200|19.805
1123507800|2005-08-08 13:30:00|24.528|24.708|24.472|24.6|308400|19.938
1123594200|2005-08-09 13:30:00|24.39|24.482|23.718|23.846|334800|19.327
1123680600|2005-08-10 13:30:00|23.944|24.395|23.882|23.974|629800|19.431
1123767000|2005-08-11 13:30:00|24.015|24.205|23.933|24.077|485100|19.514
1123853400|2005-08-12 13:30:00|24.415|24.692|24.108|24.323|688500|19.713
1124112600|2005-08-15 13:30:00|24.333|24.354|23.846|24.133|261800|19.56
1124199000|2005-08-16 13:30:00|24.108|24.626|24.062|24.456|412000|19.821
1124285400|2005-08-17 13:30:00|24.205|25.128|24.128|24.923|298300|20.2
1124371800|2005-08-18 13:30:00|24.446|24.574|24.179|24.503|398500|19.859
1124458200|2005-08-19 13:30:00|24.646|25.026|24.579|25.005|209200|20.266
1124717400|2005-08-22 13:30:00|25.026|25.256|24.733|24.841|163800|20.133
1124803800|2005-08-23 13:30:00|24.831|25.021|24.462|24.462|149500|19.826
1124890200|2005-08-24 13:30:00|24.472|24.626|23.949|24.015|323800|19.464
1124976600|2005-08-25 13:30:00|24.154|24.256|23.733|24.01|417600|19.46
1125063000|2005-08-26 13:30:00|24.051|24.138|23.749|24.005|209200|19.456
1125322200|2005-08-29 13:30:00|23.867|23.867|23.621|23.672|385100|19.185
1125408600|2005-08-30 13:30:00|23.774|24|23.538|23.61|480400|19.136
1125495000|2005-08-31 13:30:00|23.672|23.672|23.405|23.482|612600|19.032
1125581400|2005-09-01 13:30:00|23.738|23.928|23.415|23.508|784000|19.052
1125667800|2005-09-02 13:30:00|23.626|24.072|23.626|23.974|335200|19.431
1126013400|2005-09-06 13:30:00|24.379|24.579|24.277|24.482|618300|19.842
1126099800|2005-09-07 13:30:00|24.538|24.805|24.185|24.503|554300|19.859
1126186200|2005-09-08 13:30:00|24.503|24.61|24.436|24.528|271800|19.88
1126272600|2005-09-09 13:30:00|24.533|24.723|24.472|24.497|292500|19.855
1126531800|2005-09-12 13:30:00|24.415|24.621|24.282|24.508|337100|19.863
1126618200|2005-09-13 13:30:00|24.226|24.349|23.677|23.841|446900|19.323
1126704600|2005-09-14 13:30:00|23.846|23.969|23.615|23.754|432900|19.252
1126791000|2005-09-15 13:30:00|23.769|23.933|23.426|23.533|643100|19.073
1126877400|2005-09-16 13:30:00|24.036|24.282|23.897|24.231|661800|19.639
1127136600|2005-09-19 13:30:00|24.097|24.118|23.774|23.862|497200|19.339
1127223000|2005-09-20 13:30:00|23.908|23.985|23.59|23.59|272000|19.119
1127309400|2005-09-21 13:30:00|23.579|23.764|23.246|23.308|520200|18.89
1127395800|2005-09-22 13:30:00|23.333|23.41|23.077|23.292|663500|18.878
1127482200|2005-09-23 13:30:00|23.431|23.431|22.938|23.041|405900|18.674
1127741400|2005-09-26 13:30:00|23.159|23.533|23.103|23.282|399700|18.87
1127827800|2005-09-27 13:30:00|23.415|23.769|23.19|23.487|444900|19.036
1127914200|2005-09-28 13:30:00|23.641|23.826|23.41|23.467|232600|19.019
1128000600|2005-09-29 13:30:00|23.446|23.564|23.128|23.215|436400|18.816
1128087000|2005-09-30 13:30:00|23.19|23.513|23.19|23.349|607800|18.924
1128346200|2005-10-03 13:30:00|23.133|23.662|23.133|23.292|234900|18.878
1128432600|2005-10-04 13:30:00|23.195|23.267|22.826|22.882|496600|18.545
1128519000|2005-10-05 13:30:00|22.949|23.21|22.918|23.051|1270200|18.683
1128605400|2005-10-06 13:30:00|23.056|23.656|23.026|23.564|824400|19.098
1128691800|2005-10-07 13:30:00|23.59|23.846|23.508|23.805|339300|19.294
1128951000|2005-10-10 13:30:00|23.61|23.672|23.487|23.497|258900|19.044
1129037400|2005-10-11 13:30:00|23.554|23.59|23.421|23.544|300400|19.082
1129123800|2005-10-12 13:30:00|23.441|23.579|23.364|23.436|403800|18.994
1129210200|2005-10-13 13:30:00|23.103|23.718|23.015|23.369|513600|18.94
1129296600|2005-10-14 13:30:00|23.487|23.692|23.246|23.621|373800|19.144
1129555800|2005-10-17 13:30:00|23.585|23.744|23.405|23.692|438500|19.202
1129642200|2005-10-18 13:30:00|23.564|23.692|23.421|23.615|396000|19.14
1129728600|2005-10-19 13:30:00|23.241|24.308|23.128|24.138|830500|19.564
1129815000|2005-10-20 13:30:00|23.974|23.979|23.631|23.667|635800|19.181
1129901400|2005-10-21 13:30:00|23.744|24.138|23.713|24.087|376700|19.522
1130160600|2005-10-24 13:30:00|24.154|24.59|24.103|24.467|869800|19.83
1130247000|2005-10-25 13:30:00|24.651|25.256|24.651|24.759|719700|20.067
1130333400|2005-10-26 13:30:00|24.821|25.015|24.692|24.749|167800|20.058
1130419800|2005-10-27 13:30:00|24.718|24.744|24.349|24.533|521400|19.884
1130506200|2005-10-28 13:30:00|24.467|24.99|24.354|24.821|265000|20.116
1130769000|2005-10-31 14:30:00|24.872|25.641|24.872|25.421|507000|20.603
1130855400|2005-11-01 14:30:00|25.651|25.887|25.369|25.482|767500|20.653
1130941800|2005-11-02 14:30:00|25.523|26.2|25.523|26.092|641700|21.147
1131028200|2005-11-03 14:30:00|25.897|25.928|24.785|24.841|1061700|20.133
1131114600|2005-11-04 14:30:00|24.831|25.179|24.626|25.133|975500|20.37
1131373800|2005-11-07 14:30:00|24.103|24.174|23.641|24.031|2805200|19.476
1131460200|2005-11-08 14:30:00|23.903|24.221|23.718|23.841|805300|19.323
1131546600|2005-11-09 14:30:00|23.892|24.585|23.523|24.513|682500|19.867
1131633000|2005-11-10 14:30:00|24.544|25.01|24.379|24.862|433200|20.15
1131719400|2005-11-11 14:30:00|25.277|25.841|25.108|25.805|715400|20.915
1131978600|2005-11-14 14:30:00|25.928|26.518|25.897|26.231|1529900|21.259
1132065000|2005-11-15 14:30:00|25.938|26.072|25.462|26.021|875900|21.089
1132151400|2005-11-16 14:30:00|25.744|26.067|25.554|26.005|807100|21.077
1132237800|2005-11-17 14:30:00|25.744|26.426|25.626|26.41|894400|21.405
1132324200|2005-11-18 14:30:00|26.154|26.441|25.995|26.303|1100500|21.318
1132583400|2005-11-21 14:30:00|26.282|26.846|26.144|26.81|996000|21.729
1132669800|2005-11-22 14:30:00|26.733|26.733|26.41|26.564|1191800|21.53
1132756200|2005-11-23 14:30:00|26.487|26.938|26.205|26.882|890700|21.787
1132929000|2005-11-25 14:30:00|26.938|26.938|26.59|26.708|392500|21.646
1133188200|2005-11-28 14:30:00|26.215|26.462|26.103|26.205|642700|21.239
1133274600|2005-11-29 14:30:00|26.205|26.205|25.385|25.651|1320700|20.79
1133361000|2005-11-30 14:30:00|25.651|25.913|25.374|25.549|605600|20.707
1133447400|2005-12-01 14:30:00|25.723|26.297|25.692|26.185|875700|21.222
1133533800|2005-12-02 14:30:00|26.39|26.733|26.292|26.446|506200|21.434
1133793000|2005-12-05 14:30:00|26.682|26.728|26.313|26.667|302600|21.613
1133879400|2005-12-06 14:30:00|26.718|26.718|25.944|25.99|631000|21.064
1133965800|2005-12-07 14:30:00|25.81|26.313|25.564|26.236|436400|21.264
1134052200|2005-12-08 14:30:00|26.123|26.41|25.795|26.056|487100|21.118
1134138600|2005-12-09 14:30:00|26.062|26.077|25.764|25.851|454500|20.952
1134397800|2005-12-12 14:30:00|26.205|26.282|25.605|26.133|535400|21.181
1134484200|2005-12-13 14:30:00|26.564|28.4|26.513|27.897|3319200|22.61
1134570600|2005-12-14 14:30:00|27.579|29.431|27.487|28.19|1152000|22.847
1134657000|2005-12-15 14:30:00|28.359|28.836|27.897|28.385|882900|23.005
1134743400|2005-12-16 14:30:00|29|29.087|28.615|29.087|1107700|23.575
1135002600|2005-12-19 14:30:00|28.877|28.974|28.544|28.641|746400|23.213
1135089000|2005-12-20 14:30:00|28.492|29.395|28.323|29.015|969100|23.516
1135175400|2005-12-21 14:30:00|29.077|29.708|28.846|29.477|1132900|23.89
1135261800|2005-12-22 14:30:00|29.333|29.487|29.128|29.349|476500|23.787
1135348200|2005-12-23 14:30:00|29.308|29.656|29.308|29.472|403600|23.886
1135693800|2005-12-27 14:30:00|29.636|29.636|28.928|29.169|410600|23.641
1135780200|2005-12-28 14:30:00|29.364|29.523|28.718|29.031|509700|23.529
1135866600|2005-12-29 14:30:00|29.174|29.482|29.149|29.231|396400|23.691
1135953000|2005-12-30 14:30:00|29.328|29.477|28.436|28.713|327700|23.271
1136298600|2006-01-03 14:30:00|29.062|29.231|28.421|28.846|809400|23.379
1136385000|2006-01-04 14:30:00|28.718|29.154|28.677|28.821|707600|23.358
1136471400|2006-01-05 14:30:00|28.872|29.533|28.769|29.482|613600|23.895
1136557800|2006-01-06 14:30:00|29.359|29.487|28.944|29.113|1311700|23.595
1136817000|2006-01-09 14:30:00|28.923|29.092|28.733|28.923|706000|23.442
1136903400|2006-01-10 14:30:00|28.554|28.718|28.328|28.595|450000|23.176
1136989800|2006-01-11 14:30:00|28.528|28.615|27.764|28.026|499700|22.714
1137076200|2006-01-12 14:30:00|28.031|28.031|27.687|27.826|273900|22.552
1137162600|2006-01-13 14:30:00|28.169|28.621|28.169|28.579|352100|23.163
1137508200|2006-01-17 14:30:00|28.364|28.41|27.692|27.913|670600|22.623
1137594600|2006-01-18 14:30:00|27.949|28.308|27.841|28.236|530900|22.885
1137681000|2006-01-19 14:30:00|28.246|28.364|28.036|28.159|568200|22.822
1137767400|2006-01-20 14:30:00|28.374|28.374|27.672|27.744|562500|22.486
1138026600|2006-01-23 14:30:00|27.754|28.231|27.754|28.154|390300|22.818
1138113000|2006-01-24 14:30:00|28.159|28.333|27.779|28.241|343300|22.889
1138199400|2006-01-25 14:30:00|28.564|29.041|28.405|28.877|361700|23.404
1138285800|2006-01-26 14:30:00|28.877|28.969|28.523|28.759|611100|23.309
1138372200|2006-01-27 14:30:00|28.923|29.385|28.759|29.015|304500|23.516
1138631400|2006-01-30 14:30:00|28.703|29.267|28.462|29.19|332600|23.658
1138717800|2006-01-31 14:30:00|27.831|28.21|27.595|28.072|892100|22.752
1138804200|2006-02-01 14:30:00|27.959|27.985|27.451|27.692|853100|22.444
1138890600|2006-02-02 14:30:00|27.308|27.841|27.174|27.692|582000|22.444
1138977000|2006-02-03 14:30:00|27.549|27.59|27.179|27.472|355400|22.265
1139236200|2006-02-06 14:30:00|26.923|26.954|26.662|26.723|787000|21.658
1139322600|2006-02-07 14:30:00|26.667|27.097|26.523|26.703|471100|21.642
1139409000|2006-02-08 14:30:00|26.738|27.446|26.738|27.097|365600|21.962
1139495400|2006-02-09 14:30:00|27.979|28.379|27.672|28.292|798100|22.93
1139581800|2006-02-10 14:30:00|28.359|28.359|27.451|27.826|241400|22.552
1139841000|2006-02-13 14:30:00|27.308|28.051|27.103|27.385|347100|22.195
1139927400|2006-02-14 14:30:00|27.349|27.769|27.349|27.441|890700|22.24
1140013800|2006-02-15 14:30:00|27.487|27.769|27.385|27.744|546300|22.486
1140100200|2006-02-16 14:30:00|27.887|28.026|27.359|27.544|291300|22.323
1140186600|2006-02-17 14:30:00|27.615|27.615|27.154|27.344|202400|22.161
1140532200|2006-02-21 14:30:00|26.856|26.959|26.677|26.769|169600|21.696
1140618600|2006-02-22 14:30:00|26.851|27.128|26.667|27.123|266300|21.983
1140705000|2006-02-23 14:30:00|27.154|27.154|26.759|26.769|281300|21.696
1140791400|2006-02-24 14:30:00|26.667|26.872|26.636|26.692|168400|21.634
1141050600|2006-02-27 14:30:00|26.959|27.687|26.851|27.503|214800|22.29
1141137000|2006-02-28 14:30:00|27.636|27.636|26.815|27.226|308800|22.066
1141223400|2006-03-01 14:30:00|27.533|28.267|27.533|28.19|567000|22.847
1141309800|2006-03-02 14:30:00|27.949|28.221|27.821|27.821|224400|22.548
1141396200|2006-03-03 14:30:00|28.051|28.323|27.949|27.974|226300|22.673
1141655400|2006-03-06 14:30:00|27.815|27.99|27.815|27.949|424300|22.652
1141741800|2006-03-07 14:30:00|27.692|28.149|27.61|27.969|647500|22.668
1141828200|2006-03-08 14:30:00|27.59|27.897|27.59|27.821|799300|22.548
1141914600|2006-03-09 14:30:00|27.949|28.01|27.764|27.821|244900|22.548
1142001000|2006-03-10 14:30:00|27.872|28.005|27.677|27.867|316200|22.585
1142260200|2006-03-13 14:30:00|27.779|27.897|27.682|27.826|1256500|22.552
1142346600|2006-03-14 14:30:00|27.826|28.287|27.805|28.149|252700|22.814
1142433000|2006-03-15 14:30:00|28.026|28.421|27.979|28.103|168800|22.777
1142519400|2006-03-16 14:30:00|27.995|28.287|27.995|28.159|207600|22.822
1142605800|2006-03-17 14:30:00|28.082|28.462|28.082|28.333|169600|22.964
1142865000|2006-03-20 14:30:00|28.226|28.713|28.159|28.636|199200|23.209
1142951400|2006-03-21 14:30:00|28.4|28.892|28.308|28.395|201400|23.013
1143037800|2006-03-22 14:30:00|28.431|28.815|28.431|28.713|145200|23.271
1143124200|2006-03-23 14:30:00|28.446|28.672|27.974|28.067|594700|22.747
1143210600|2006-03-24 14:30:00|28.092|28.631|28|28.482|343900|23.084
1143469800|2006-03-27 14:30:00|28.641|28.764|28.436|28.626|251300|23.2
1143556200|2006-03-28 14:30:00|28.39|28.39|27.918|28.077|694200|22.756
1143642600|2006-03-29 14:30:00|27.959|28.19|27.821|27.969|302800|22.668
1143729000|2006-03-30 14:30:00|28.108|28.374|27.703|27.846|318600|22.569
1143815400|2006-03-31 14:30:00|28.169|28.379|27.944|28.051|160000|22.735
1144071000|2006-04-03 13:30:00|27.918|28.226|27.862|27.913|171900|22.623
1144157400|2006-04-04 13:30:00|27.974|28.19|27.856|28.026|841000|22.714
1144243800|2006-04-05 13:30:00|27.841|28.579|27.826|28.569|327400|23.155
1144330200|2006-04-06 13:30:00|28.421|28.462|27.851|28.39|301200|23.009
1144416600|2006-04-07 13:30:00|28.2|28.2|27.667|27.923|812300|22.631
1144675800|2006-04-10 13:30:00|27.744|28.462|27.574|27.687|629000|22.44
1144762200|2006-04-11 13:30:00|27.113|27.513|26.882|27.308|1072500|22.132
1144848600|2006-04-12 13:30:00|27.051|27.641|26.759|27.241|1274100|22.078
1144935000|2006-04-13 13:30:00|27.138|27.138|26.826|26.969|612800|21.858
1145280600|2006-04-17 13:30:00|26.821|27.149|26.41|26.544|468700|21.513
1145367000|2006-04-18 13:30:00|26.41|26.718|26.21|26.251|622200|21.276
1145453400|2006-04-19 13:30:00|26.379|26.513|25.897|25.913|744300|21.002
1145539800|2006-04-20 13:30:00|25.933|26|25.641|25.687|683800|20.819
1145626200|2006-04-21 13:30:00|25.677|26.287|25|25.046|493300|20.299
1145885400|2006-04-24 13:30:00|24.518|24.718|24.226|24.41|1354600|19.784
1145971800|2006-04-25 13:30:00|25.077|25.308|24.672|25.026|945700|20.283
1146058200|2006-04-26 13:30:00|25.041|25.282|24.621|24.733|501500|20.046
1146144600|2006-04-27 13:30:00|24.59|24.764|24.369|24.492|1021800|19.85
1146231000|2006-04-28 13:30:00|24.949|24.949|24.051|24.144|880200|19.568
1146490200|2006-05-01 13:30:00|24.292|24.292|23.949|23.99|261100|19.443
1146576600|2006-05-02 13:30:00|23.99|24.303|23.831|23.964|1486000|19.422
1146663000|2006-05-03 13:30:00|24.708|25.128|24.554|24.959|1366900|20.229
1146749400|2006-05-04 13:30:00|25.051|25.733|25.051|25.436|1246600|20.615
1146835800|2006-05-05 13:30:00|25.933|26.077|25.851|26.01|880400|21.081
1147095000|2006-05-08 13:30:00|25.974|26.251|25.6|25.641|738600|20.782
1147181400|2006-05-09 13:30:00|25.549|25.846|25.359|25.564|423500|20.719
1147267800|2006-05-10 13:30:00|25.718|25.882|25.451|25.518|428800|20.682
1147354200|2006-05-11 13:30:00|25.713|25.862|25.323|25.538|871400|20.698
1147440600|2006-05-12 13:30:00|25.41|25.467|25.103|25.226|558600|20.445
1147699800|2006-05-15 13:30:00|24.897|25.174|24.764|25.144|432700|20.378
1147786200|2006-05-16 13:30:00|25.272|25.667|25.272|25.487|644600|20.657
1147872600|2006-05-17 13:30:00|25.795|26|25.523|25.528|587700|20.69
1147959000|2006-05-18 13:30:00|25.385|25.574|25.185|25.236|479300|20.453
1148045400|2006-05-19 13:30:00|25.128|25.221|25.046|25.205|310000|20.428
1148304600|2006-05-22 13:30:00|24.872|25|24.744|24.882|303000|20.166
1148391000|2006-05-23 13:30:00|24.949|24.949|24.744|24.779|391300|20.083
1148477400|2006-05-24 13:30:00|24.513|24.662|24.282|24.359|628400|19.742
1148563800|2006-05-25 13:30:00|24.497|24.964|24.497|24.79|462100|20.092
1148650200|2006-05-26 13:30:00|25.262|25.897|25.262|25.667|847000|20.802
1148995800|2006-05-30 13:30:00|25.421|25.472|24.805|24.805|759300|20.104
1149082200|2006-05-31 13:30:00|24.867|25.328|24.867|25.123|935400|20.362
1149168600|2006-06-01 13:30:00|25.128|25.19|25|25.128|395600|20.366
1149255000|2006-06-02 13:30:00|25.59|25.974|25.59|25.862|528200|20.96
1149514200|2006-06-05 13:30:00|25.667|25.723|25.205|25.256|560400|20.47
1149600600|2006-06-06 13:30:00|25.344|25.39|24.979|25.144|327000|20.378
1149687000|2006-06-07 13:30:00|25.185|25.713|25.031|25.538|640900|20.698
1149773400|2006-06-08 13:30:00|25.949|26.538|25.785|26.328|659800|21.338
1149859800|2006-06-09 13:30:00|26.667|27.272|26.667|26.923|1352700|21.821
1150119000|2006-06-12 13:30:00|26.933|26.933|26.692|26.8|727300|21.721
1150205400|2006-06-13 13:30:00|26.251|26.4|25.851|26|611100|21.072
1150291800|2006-06-14 13:30:00|26.333|26.605|25.841|26.092|249200|21.147
1150378200|2006-06-15 13:30:00|26.528|26.903|26.277|26.872|674700|21.779
1150464600|2006-06-16 13:30:00|26.405|26.918|26.385|26.805|298300|21.725
1150723800|2006-06-19 13:30:00|26.667|26.954|26.569|26.774|215200|21.7
1150810200|2006-06-20 13:30:00|26.641|27.292|26.641|27.128|342200|21.987
1150896600|2006-06-21 13:30:00|27.021|27.415|26.81|27.159|284300|22.012
1150983000|2006-06-22 13:30:00|27.241|27.405|26.872|26.969|396000|21.858
1151069400|2006-06-23 13:30:00|26.621|26.621|26.4|26.497|137800|21.476
1151328600|2006-06-26 13:30:00|26.564|26.615|26.262|26.354|148000|21.359
1151415000|2006-06-27 13:30:00|26.564|26.564|25.933|25.974|153000|21.052
1151501400|2006-06-28 13:30:00|26.169|26.369|25.636|25.718|342400|20.844
1151587800|2006-06-29 13:30:00|25.908|26.395|25.908|26.267|463300|21.289
1151674200|2006-06-30 13:30:00|26.405|27.062|26.138|27.036|285800|21.912
1151933400|2006-07-03 13:30:00|27.021|27.313|26.928|27.256|260500|22.091
1152106200|2006-07-05 13:30:00|27.795|27.99|27.113|27.2|349800|22.045
1152192600|2006-07-06 13:30:00|27.446|28.426|27.446|28.051|456100|22.735
1152279000|2006-07-07 13:30:00|29.108|29.487|28.662|29.159|655000|23.633
1152538200|2006-07-10 13:30:00|29.246|29.323|28.815|28.923|397400|23.442
1152624600|2006-07-11 13:30:00|28.708|28.708|28.128|28.487|345900|23.088
1152711000|2006-07-12 13:30:00|28.59|28.708|28.379|28.451|149900|23.059
1152797400|2006-07-13 13:30:00|27.985|28.051|27.441|27.544|269600|22.323
1152883800|2006-07-14 13:30:00|27.262|27.492|26.918|27.456|438500|22.253
1153143000|2006-07-17 13:30:00|26.641|27.195|26.482|27.103|401500|21.966
1153229400|2006-07-18 13:30:00|27.338|27.81|27.292|27.631|284300|22.394
1153315800|2006-07-19 13:30:00|27.949|28.723|27.933|28.513|379400|23.109
1153402200|2006-07-20 13:30:00|28.728|29.477|28.615|28.749|296200|23.3
1153488600|2006-07-21 13:30:00|29.026|29.051|28.564|28.615|256200|23.192
1153747800|2006-07-24 13:30:00|28.538|29.318|28.538|29.005|160000|23.508
1153834200|2006-07-25 13:30:00|29.262|29.297|28.867|29.174|89700|23.645
1153920600|2006-07-26 13:30:00|29.308|29.374|28.831|29.2|187500|23.666
1154007000|2006-07-27 13:30:00|29.487|29.61|28.713|28.974|212100|23.483
1154093400|2006-07-28 13:30:00|28.928|29.636|28.928|29.631|222300|24.015
1154352600|2006-07-31 13:30:00|29.431|29.477|28.723|28.979|175500|23.487
1154439000|2006-08-01 13:30:00|28.718|28.856|28.108|28.549|288200|23.138
1154525400|2006-08-02 13:30:00|28.769|29.282|28.764|29.231|171600|23.691
1154611800|2006-08-03 13:30:00|28.641|29.421|28.277|29.277|453100|23.728
1154698200|2006-08-04 13:30:00|29.431|29.538|28.969|29.246|334600|23.703
1154957400|2006-08-07 13:30:00|28.769|29.077|28.574|28.708|138000|23.267
1155043800|2006-08-08 13:30:00|28.646|29.308|28.646|29.005|257900|23.508
1155130200|2006-08-09 13:30:00|28.903|29.092|27.631|27.949|468900|22.652
1155216600|2006-08-10 13:30:00|27.323|28.626|27.323|28.533|432100|23.126
1155303000|2006-08-11 13:30:00|28.133|28.133|27.262|27.621|465800|22.386
1155562200|2006-08-14 13:30:00|27.456|27.533|27.108|27.318|572500|22.141
1155648600|2006-08-15 13:30:00|27.4|27.569|27.097|27.318|204500|22.141
1155735000|2006-08-16 13:30:00|27.41|27.846|27.41|27.569|403200|22.344
1155821400|2006-08-17 13:30:00|27.846|27.872|27.282|27.292|195500|22.12
1155907800|2006-08-18 13:30:00|27.477|27.487|26.708|26.841|342000|21.754
1156167000|2006-08-21 13:30:00|27.082|27.179|26.585|26.585|305500|21.546
1156253400|2006-08-22 13:30:00|26.718|26.918|26.41|26.533|210900|21.505
1156339800|2006-08-23 13:30:00|26.544|26.964|26.451|26.738|186200|21.671
1156426200|2006-08-24 13:30:00|26.8|27.056|26.369|26.421|231200|21.413
1156512600|2006-08-25 13:30:00|26.667|27.123|26.344|26.431|260700|21.422
1156771800|2006-08-28 13:30:00|26.41|26.851|26.287|26.697|257900|21.638
1156858200|2006-08-29 13:30:00|27.672|28.026|27.477|27.979|630200|22.677
1156944600|2006-08-30 13:30:00|27.774|28.282|27.677|28.2|364600|22.856
1157031000|2006-08-31 13:30:00|27.949|28.292|27.841|28.138|346300|22.806
1157117400|2006-09-01 13:30:00|28.426|28.903|28.385|28.867|273100|23.396
1157463000|2006-09-05 13:30:00|28.944|29.615|28.826|29.554|540900|23.953
1157549400|2006-09-06 13:30:00|29.554|29.718|29.395|29.626|550600|24.011
1157635800|2006-09-07 13:30:00|28.862|29.482|28.862|29.436|836500|23.857
1157722200|2006-09-08 13:30:00|29.318|29.451|29.272|29.436|594500|23.857
1157981400|2006-09-11 13:30:00|29.462|29.636|29.179|29.605|898500|23.994
1158067800|2006-09-12 13:30:00|29.513|30.462|29.487|29.928|455700|24.256
1158154200|2006-09-13 13:30:00|29.923|29.923|29.333|29.574|211500|23.969
1158240600|2006-09-14 13:30:00|29.287|29.795|28.954|29.667|156700|24.044
1158327000|2006-09-15 13:30:00|29.846|29.877|29.703|29.856|395400|24.198
1158586200|2006-09-18 13:30:00|29.79|30.015|29.774|29.928|181100|24.256
1158672600|2006-09-19 13:30:00|29.877|30.01|29.656|29.954|468500|24.277
1158759000|2006-09-20 13:30:00|30.374|31.051|30.374|30.923|876700|25.062
1158845400|2006-09-21 13:30:00|31.349|31.487|30.928|30.974|594900|25.104
1158931800|2006-09-22 13:30:00|31.215|31.354|30.841|31.195|506800|25.283
1159191000|2006-09-25 13:30:00|31.795|32.513|31.795|32.262|742500|26.147
1159277400|2006-09-26 13:30:00|32.026|32.185|31.826|32.077|762200|25.998
1159363800|2006-09-27 13:30:00|32.056|32.056|31.631|31.851|531700|25.815
1159450200|2006-09-28 13:30:00|31.831|31.851|31.564|31.626|577000|25.632
1159536600|2006-09-29 13:30:00|32.128|32.692|32.103|32.456|1064100|26.305
1159795800|2006-10-02 13:30:00|32.246|32.61|32.005|32.6|607400|26.422
1159882200|2006-10-03 13:30:00|32.133|32.795|32.103|32.626|652200|26.442
1159968600|2006-10-04 13:30:00|32.821|33.718|32.821|33.544|614600|27.186
1160055000|2006-10-05 13:30:00|33.641|33.856|32.277|33.287|753400|26.979
1160141400|2006-10-06 13:30:00|33.154|33.436|32.995|33.082|239000|26.812
1160400600|2006-10-09 13:30:00|33.2|33.2|32.533|32.703|420400|26.505
1160487000|2006-10-10 13:30:00|32.385|32.667|31.795|31.985|574600|25.923
1160573400|2006-10-11 13:30:00|31.718|32.113|31.718|31.908|309600|25.861
1160659800|2006-10-12 13:30:00|32.251|32.841|31.938|32.677|362300|26.484
1160746200|2006-10-13 13:30:00|32.282|32.59|31.641|32|216200|25.935
1161005400|2006-10-16 13:30:00|31.795|32.682|31.795|32.549|451600|26.38
1161091800|2006-10-17 13:30:00|32.687|32.687|32.344|32.513|138600|26.351
1161178200|2006-10-18 13:30:00|32.462|33.497|32.462|33.333|613400|27.016
1161264600|2006-10-19 13:30:00|33.128|33.4|33.036|33.313|318200|26.999
1161351000|2006-10-20 13:30:00|32.99|33.477|32.99|33.328|261100|27.012
1161610200|2006-10-23 13:30:00|33.385|33.949|33.333|33.862|355400|27.444
1161696600|2006-10-24 13:30:00|33.846|33.959|33.313|33.897|305300|27.473
1161783000|2006-10-25 13:30:00|33.938|34.097|33.533|33.785|231400|27.382
1161869400|2006-10-26 13:30:00|33.682|34.01|33.682|33.918|155400|27.49
1161955800|2006-10-27 13:30:00|33.826|34.128|33.826|34.128|351900|27.66
1162218600|2006-10-30 14:30:00|33.79|34.123|33.779|34.026|102100|27.577
1162305000|2006-10-31 14:30:00|33.79|34.267|33.79|34.267|442200|27.772
1162391400|2006-11-01 14:30:00|34.308|34.359|34.082|34.308|317600|27.806
1162477800|2006-11-02 14:30:00|34.446|34.544|34.164|34.395|450000|27.876
1162564200|2006-11-03 14:30:00|34.436|34.503|34.231|34.344|334000|27.835
1162823400|2006-11-06 14:30:00|35.713|36.59|35.267|36.297|1104600|29.418
1162909800|2006-11-07 14:30:00|36.308|37.462|36.087|37.138|1286600|30.1
1162996200|2006-11-08 14:30:00|36.974|37.574|36.579|37.405|930100|30.316
1163082600|2006-11-09 14:30:00|37.292|37.297|36.897|37.051|694500|30.029
1163169000|2006-11-10 14:30:00|36.779|37.128|36.754|36.985|863200|29.975
1163428200|2006-11-13 14:30:00|37.041|37.082|36.836|37.041|724400|30.021
1163514600|2006-11-14 14:30:00|37.221|37.415|36.867|37.262|501300|30.2
1163601000|2006-11-15 14:30:00|37.308|38.877|37.133|38.667|1466900|31.339
1163687400|2006-11-16 14:30:00|38.913|39.062|38.533|39.041|871800|31.642
1163773800|2006-11-17 14:30:00|38.487|40.01|38.364|39.436|1294900|31.962
1164033000|2006-11-20 14:30:00|38.785|39.61|38.615|39.174|693000|31.75
1164119400|2006-11-21 14:30:00|39.159|39.287|38.718|39.051|545800|31.65
1164205800|2006-11-22 14:30:00|38.99|39.323|38.949|39.221|398500|31.787
1164378600|2006-11-24 14:30:00|39.308|39.313|38.923|39.169|162800|31.746
1164637800|2006-11-27 14:30:00|38.974|39.159|38.179|38.477|515100|31.185
1164724200|2006-11-28 14:30:00|38.908|39.964|38.246|39.251|865000|31.812
1164810600|2006-11-29 14:30:00|38.877|40.251|38.877|39.323|476700|31.871
1164897000|2006-11-30 14:30:00|40.169|40.169|39.277|39.277|203900|31.833
1164983400|2006-12-01 14:30:00|39.538|40.544|39.046|39.359|503400|31.9
1165242600|2006-12-04 14:30:00|39.41|40.256|39.297|40.056|352900|32.465
1165329000|2006-12-05 14:30:00|40.256|40.262|39.641|39.877|321700|32.319
1165415400|2006-12-06 14:30:00|39.959|39.959|38.754|39.164|807100|31.742
1165501800|2006-12-07 14:30:00|38.81|39.656|38.81|39.082|342600|31.675
1165588200|2006-12-08 14:30:00|39.031|39.631|39|39.487|1393400|32.004
1165847400|2006-12-11 14:30:00|39.328|39.728|39.113|39.595|1330800|32.091
1165933800|2006-12-12 14:30:00|38.979|39.585|38.979|39.492|937900|32.008
1166020200|2006-12-13 14:30:00|39.621|40.236|39.621|39.949|1047100|32.378
1166106600|2006-12-14 14:30:00|40|40.221|39.774|40.036|849000|32.448
1166193000|2006-12-15 14:30:00|39.795|40.026|39.646|39.815|626700|32.27
1166452200|2006-12-18 14:30:00|40|41.169|39.744|40.769|836100|33.043
1166538600|2006-12-19 14:30:00|40.769|41.072|40.333|40.923|853700|33.167
1166625000|2006-12-20 14:30:00|41.185|41.538|40.979|41.149|703100|33.35
1166711400|2006-12-21 14:30:00|40.867|41.067|40.441|40.703|1061500|32.989
1166797800|2006-12-22 14:30:00|40.769|40.959|40.533|40.769|479700|33.043
1167143400|2006-12-26 14:30:00|41.092|41.328|40.872|41.241|165500|33.425
1167229800|2006-12-27 14:30:00|41.667|41.949|41.641|41.779|662000|33.861
1167316200|2006-12-28 14:30:00|41.923|42.164|41.59|41.6|199600|33.716
1167402600|2006-12-29 14:30:00|42.051|42.051|41.4|41.795|431100|33.874
1167834600|2007-01-03 14:30:00|42.256|43.872|42.256|43.862|1013600|35.549
1167921000|2007-01-04 14:30:00|43.246|45.477|43.246|45.041|1163300|36.505
1168007400|2007-01-05 14:30:00|45.128|45.21|43.882|45.19|1232700|36.625
1168266600|2007-01-08 14:30:00|44.615|45.882|44.364|45.651|803200|36.999
1168353000|2007-01-09 14:30:00|46.123|46.338|45.549|45.744|1212500|37.074
1168439400|2007-01-10 14:30:00|45.636|45.872|45.164|45.718|600200|37.053
1168525800|2007-01-11 14:30:00|45.846|46.615|45.718|46.405|961100|37.61
1168612200|2007-01-12 14:30:00|45.79|46.354|45.39|45.528|683400|36.9
1168957800|2007-01-16 14:30:00|45.636|46.544|45.554|46.359|791700|37.573
1169044200|2007-01-17 14:30:00|45.477|45.836|44.79|45.379|1452900|36.779
1169130600|2007-01-18 14:30:00|44.81|45.585|44.81|45.236|994800|36.663
1169217000|2007-01-19 14:30:00|44.785|45.728|44.559|45.267|943900|36.688
1169476200|2007-01-22 14:30:00|44.759|45.205|43.154|43.846|2190000|35.536
1169562600|2007-01-23 14:30:00|43.549|44.2|43.462|43.944|660600|35.615
1169649000|2007-01-24 14:30:00|44.051|44.415|43.8|44.205|693400|35.827
1169735400|2007-01-25 14:30:00|44.287|44.477|43.303|43.605|594300|35.341
1169821800|2007-01-26 14:30:00|43.769|43.882|43.026|43.656|332000|35.383
1170081000|2007-01-29 14:30:00|43.79|45.138|43.79|44.687|339300|36.218
1170167400|2007-01-30 14:30:00|44.872|45.026|44.236|44.713|168000|36.239
1170253800|2007-01-31 14:30:00|44.179|44.462|43.887|44.426|406900|36.006
1170340200|2007-02-01 14:30:00|44.313|45.236|44.313|44.974|730800|36.451
1170426600|2007-02-02 14:30:00|46.097|46.144|45.082|46.021|829500|37.299
1170685800|2007-02-05 14:30:00|48.621|49.072|47.99|48.518|1278000|39.323
1170772200|2007-02-06 14:30:00|49.61|49.61|47.333|48.267|886000|39.119
1170858600|2007-02-07 14:30:00|48.395|48.8|47.887|48.179|569500|39.048
1170945000|2007-02-08 14:30:00|48.754|49.138|48.441|48.441|705700|39.26
1171031400|2007-02-09 14:30:00|48.979|49.867|48.415|48.59|1090800|39.381
1171290600|2007-02-12 14:30:00|49.062|50.426|48.503|50.051|1369200|40.566
1171377000|2007-02-13 14:30:00|50.462|50.995|50.005|50.267|5560800|40.74
1171463400|2007-02-14 14:30:00|50.749|50.749|49.236|49.918|1355600|40.457
1171549800|2007-02-15 14:30:00|50.328|50.708|50.082|50.328|738800|40.79
1171636200|2007-02-16 14:30:00|50.241|50.513|49.908|50.056|574600|40.57
1171981800|2007-02-20 14:30:00|50|50.651|49.949|50.467|551200|40.902
1172068200|2007-02-21 14:30:00|50.349|50.544|49.908|50.277|386200|40.748
1172154600|2007-02-22 14:30:00|50.205|50.841|49.872|50.477|702100|40.91
1172241000|2007-02-23 14:30:00|50.205|50.374|49.441|49.713|1131000|40.291
1172500200|2007-02-26 14:30:00|49.062|49.062|46.728|48.051|1508900|38.945
1172586600|2007-02-27 14:30:00|46.256|46.944|45.538|45.954|1344300|37.245
1172673000|2007-02-28 14:30:00|46.933|47.508|45.897|46|1037400|37.282|split|2
1172759400|2007-03-01 14:30:00|45.846|46.677|45.313|45.928|742000|37.224
1172845800|2007-03-02 14:30:00|45.19|45.867|41.795|44.379|832800|35.969
1173105000|2007-03-05 14:30:00|43.641|44.123|42.995|43.026|689600|34.871
1173191400|2007-03-06 14:30:00|44.103|44.174|43.118|43.21|847500|35.021
1173277800|2007-03-07 14:30:00|44.615|44.985|44.246|44.749|1102500|36.268
1173364200|2007-03-08 14:30:00|45.569|46.287|45.569|46.113|801600|37.373
1173450600|2007-03-09 14:30:00|46.482|46.738|45.313|45.538|629000|36.908
1173706200|2007-03-12 13:30:00|45.549|45.774|45.159|45.487|514300|36.866
1173792600|2007-03-13 13:30:00|45.128|45.128|43.538|43.538|837900|35.287
1173879000|2007-03-14 13:30:00|43.405|43.672|42.892|43.395|1428100|35.171
1173965400|2007-03-15 13:30:00|43.703|44.369|43.487|44.041|419900|35.694
1174051800|2007-03-16 13:30:00|44.349|44.831|44.103|44.369|516900|35.96
1174311000|2007-03-19 13:30:00|45.518|45.559|44.738|45.313|264600|36.725
1174397400|2007-03-20 13:30:00|46.923|47.19|46.564|46.882|644000|37.997
1174483800|2007-03-21 13:30:00|48.472|49.118|47.179|49.015|812800|39.726
1174570200|2007-03-22 13:30:00|49.303|49.744|47.928|48.041|511900|38.936
1174656600|2007-03-23 13:30:00|48.082|48.626|47.59|47.61|228800|38.587
1174915800|2007-03-26 13:30:00|47.621|47.682|46.554|46.667|535100|37.822
1175002200|2007-03-27 13:30:00|47.2|47.621|45.703|45.785|822300|37.107
1175088600|2007-03-28 13:30:00|46.082|46.482|45.456|45.508|690400|36.883
1175175000|2007-03-29 13:30:00|46.923|47.149|45.549|46.041|454100|37.315
1175261400|2007-03-30 13:30:00|46.431|46.841|45.61|45.938|381500|37.232
1175520600|2007-04-02 13:30:00|46.923|46.923|45.508|46.021|569100|37.299
1175607000|2007-04-03 13:30:00|47.282|47.969|46.728|47.672|715600|38.637
1175693400|2007-04-04 13:30:00|47.682|47.979|46.41|46.738|725300|37.881
1175779800|2007-04-05 13:30:00|47.703|47.856|46.738|47.056|757100|38.138
1176125400|2007-04-09 13:30:00|47.426|47.426|46.359|46.985|298500|38.08
1176211800|2007-04-10 13:30:00|47.867|48.287|47.538|47.805|683100|38.745
1176298200|2007-04-11 13:30:00|47.754|48.041|47.549|47.795|371200|38.737
1176384600|2007-04-12 13:30:00|48.195|48.195|47.61|47.795|707900|38.737
1176471000|2007-04-13 13:30:00|48.349|48.421|47.795|48.215|223800|39.078
1176730200|2007-04-16 13:30:00|48.544|48.769|48.379|48.574|359000|39.368
1176816600|2007-04-17 13:30:00|49.149|49.528|48.718|48.933|401200|39.659
1176903000|2007-04-18 13:30:00|49.026|49.344|48.708|48.851|468800|39.593
1176989400|2007-04-19 13:30:00|49.744|50.287|49.436|49.703|657000|40.283
1177075800|2007-04-20 13:30:00|50.615|50.79|49.344|49.364|675700|40.009
1177335000|2007-04-23 13:30:00|49.59|49.959|48.995|49.231|830700|39.9
1177421400|2007-04-24 13:30:00|49.354|49.703|48.8|49.641|590700|40.233
1177507800|2007-04-25 13:30:00|49.497|50.862|49.385|50.831|394700|41.197
1177594200|2007-04-26 13:30:00|50.226|50.421|49.077|49.179|517500|39.859
1177680600|2007-04-27 13:30:00|49.292|49.292|48|48.533|308800|39.335
1177939800|2007-04-30 13:30:00|48.544|48.738|47.641|47.867|361800|38.795
1178026200|2007-05-01 13:30:00|48.246|48.472|47.662|48.297|514300|39.144
1178112600|2007-05-02 13:30:00|49.128|49.385|48.513|48.615|820100|39.402
1178199000|2007-05-03 13:30:00|46.687|46.687|45.005|45.559|1234100|36.925
1178285400|2007-05-04 13:30:00|45.692|46.072|41.897|42.328|3197800|34.306
1178544600|2007-05-07 13:30:00|42.667|42.923|41.077|42.051|2498600|34.082
1178631000|2007-05-08 13:30:00|42.41|42.656|42.01|42.092|1298900|34.115
1178717400|2007-05-09 13:30:00|42.974|43.005|41.979|42.451|1293500|34.406
1178803800|2007-05-10 13:30:00|42.482|42.718|42.051|42.205|1170000|34.206
1178890200|2007-05-11 13:30:00|43.097|43.764|42.769|43.744|813100|35.453
1179149400|2007-05-14 13:30:00|43.385|43.897|43.364|43.723|511800|35.437
1179235800|2007-05-15 13:30:00|44.092|44.564|43.467|43.508|606200|35.262
1179322200|2007-05-16 13:30:00|42.462|44.021|42.103|43.456|1708700|35.22
1179408600|2007-05-17 13:30:00|43.385|43.456|42.728|42.862|572500|34.738
1179495000|2007-05-18 13:30:00|42.287|42.359|41.374|41.938|1029700|33.99
1179754200|2007-05-21 13:30:00|42.349|42.81|42.144|42.544|995800|34.481
1179840600|2007-05-22 13:30:00|41.651|42.677|41.621|42.441|413700|34.398
1179927000|2007-05-23 13:30:00|42.779|43.159|42.513|42.626|413700|34.547
1180013400|2007-05-24 13:30:00|42.564|42.738|41.569|41.908|665400|33.965
1180099800|2007-05-25 13:30:00|42.267|42.431|41.938|41.969|331200|34.015
1180445400|2007-05-29 13:30:00|41.979|42.554|41.815|42.082|499000|34.107
1180531800|2007-05-30 13:30:00|41.969|41.969|40.379|41.026|838700|33.25
1180618200|2007-05-31 13:30:00|41.303|42.595|41.272|42.349|609100|34.323
1180704600|2007-06-01 13:30:00|42.667|42.759|41.826|42.051|488100|34.082
1180963800|2007-06-04 13:30:00|41.969|42.256|40.933|41.385|651100|33.541
1181050200|2007-06-05 13:30:00|39.251|39.846|38.769|39.651|2056000|32.137
1181136600|2007-06-06 13:30:00|39.313|39.59|39.303|39.333|1298700|31.879
1181223000|2007-06-07 13:30:00|39.303|39.764|39.138|39.579|1067400|32.078
1181309400|2007-06-08 13:30:00|38.626|39.754|38.359|39.456|1298800|31.979
1181568600|2007-06-11 13:30:00|39.6|39.826|39.19|39.733|1298100|32.203
1181655000|2007-06-12 13:30:00|39.159|39.395|38.974|39.159|605200|31.738
1181741400|2007-06-13 13:30:00|38.974|39.662|38.913|39.467|779300|31.987
1181827800|2007-06-14 13:30:00|39.374|39.374|38.667|38.944|913100|31.563
1181914200|2007-06-15 13:30:00|39.477|40.103|39.19|39.928|1432100|32.361
1182173400|2007-06-18 13:30:00|40|40.174|39.897|39.897|659600|32.336
1182259800|2007-06-19 13:30:00|38.369|39.323|38.369|39.221|1349800|31.787
1182346200|2007-06-20 13:30:00|39.221|39.569|38.964|39.262|1024400|31.821
1182432600|2007-06-21 13:30:00|39.426|39.477|38.944|39.159|608700|31.738
1182519000|2007-06-22 13:30:00|38.974|39.2|38.595|39.128|789600|31.713
1182778200|2007-06-25 13:30:00|38.585|39.456|38.544|38.913|1086900|31.538
1182864600|2007-06-26 13:30:00|39.128|39.518|38.831|39.026|969100|31.629
1182951000|2007-06-27 13:30:00|39.067|39.282|38.821|39.015|825300|31.621
1183037400|2007-06-28 13:30:00|39.026|39.282|38.923|38.954|1011100|31.571
1183123800|2007-06-29 13:30:00|38.985|39.067|38.585|38.718|414500|31.38
1183383000|2007-07-02 13:30:00|39.221|39.538|39.169|39.467|497400|31.987
1183469400|2007-07-03 13:30:00|39.436|40.595|39.436|40.462|621400|32.793
1183642200|2007-07-05 13:30:00|40.81|41.549|40.503|41.436|789000|33.583
1183728600|2007-07-06 13:30:00|41.282|41.303|40.718|40.995|390500|33.225
1183987800|2007-07-09 13:30:00|41.026|41.364|40.985|41.118|491400|33.325
1184074200|2007-07-10 13:30:00|41.077|41.077|40.267|40.462|799500|32.793
1184160600|2007-07-11 13:30:00|40.287|40.974|39.887|40.79|819400|33.059
1184247000|2007-07-12 13:30:00|40.226|42.01|40.226|41.867|1200200|33.932
1184333400|2007-07-13 13:30:00|41.108|41.733|40.913|41.61|904100|33.724
1184592600|2007-07-16 13:30:00|41.395|41.395|39.826|39.949|681400|32.378
1184679000|2007-07-17 13:30:00|39.959|40.154|39.754|39.897|401000|32.336
1184765400|2007-07-18 13:30:00|39.897|40.021|39.354|39.744|476200|32.211
1184851800|2007-07-19 13:30:00|40|40.369|39.692|39.744|447900|32.211
1184938200|2007-07-20 13:30:00|40|40.021|39.015|39.108|602900|31.696
1185197400|2007-07-23 13:30:00|39.795|40.287|39.713|40.174|599500|32.56
1185283800|2007-07-24 13:30:00|40.123|40.226|39.579|39.713|462500|32.186
1185370200|2007-07-25 13:30:00|39.641|39.815|39.282|39.692|698300|32.17
1185456600|2007-07-26 13:30:00|38.585|39.036|37.99|38.779|940800|31.43
1185543000|2007-07-27 13:30:00|37.928|37.928|36.8|37.138|616800|30.1
1185802200|2007-07-30 13:30:00|37.128|37.949|36.841|37.641|790400|30.507
1185888600|2007-07-31 13:30:00|42.144|43.918|41.662|42.554|1310600|34.489
1185975000|2007-08-01 13:30:00|42.359|42.974|40.923|41.836|557200|33.907
1186061400|2007-08-02 13:30:00|43.2|43.815|42.564|43.138|510500|34.963
1186147800|2007-08-03 13:30:00|43.477|43.641|42.031|42.072|418800|34.098
1186407000|2007-08-06 13:30:00|42.41|42.862|41.549|42.451|732800|34.406
1186493400|2007-08-07 13:30:00|42.759|43.918|42.205|43.056|679800|34.896
1186579800|2007-08-08 13:30:00|44.051|44.985|43.333|44.072|722800|35.719
1186666200|2007-08-09 13:30:00|43.887|44.533|40.513|42.564|2031700|34.497
1186752600|2007-08-10 13:30:00|42.79|43.015|40.933|41.61|700500|33.724
1187011800|2007-08-13 13:30:00|41.538|42.01|41.149|41.897|381000|33.957
1187098200|2007-08-14 13:30:00|42.359|42.646|40.954|41.138|337600|33.342
1187184600|2007-08-15 13:30:00|41.026|41.303|39.877|40|529500|32.419
1187271000|2007-08-16 13:30:00|39.877|39.908|37.692|37.887|834300|30.707
1187357400|2007-08-17 13:30:00|39.128|39.2|37.959|38.656|1085400|31.33
1187616600|2007-08-20 13:30:00|38.974|39.138|37.949|38.226|374400|30.981
1187703000|2007-08-21 13:30:00|38.154|39.262|38.154|38.933|384800|31.555
1187789400|2007-08-22 13:30:00|39.179|40.246|39.138|40.103|342500|32.502
1187875800|2007-08-23 13:30:00|39.897|40.585|39.149|39.497|398900|32.012
1187962200|2007-08-24 13:30:00|39.323|39.949|39.323|39.949|164700|32.378
1188221400|2007-08-27 13:30:00|39.723|40.441|38.821|39.6|191200|32.095
1188307800|2007-08-28 13:30:00|39.6|40.749|39.6|40.359|856100|32.71
1188394200|2007-08-29 13:30:00|40.308|41.579|40.308|41.374|385700|33.533
1188480600|2007-08-30 13:30:00|41.128|41.979|41.036|41.744|376200|33.832
1188567000|2007-08-31 13:30:00|43.026|43.026|42.39|42.841|220300|34.722
1188912600|2007-09-04 13:30:00|42.862|43.056|42.431|42.944|332700|34.805
1188999000|2007-09-05 13:30:00|42.667|42.759|41.682|42.062|305600|34.09
1189085400|2007-09-06 13:30:00|42.287|42.615|41.897|42.421|262300|34.381
1189171800|2007-09-07 13:30:00|42.697|42.769|41.344|42.062|283300|34.09
1189431000|2007-09-10 13:30:00|42.318|42.359|41.282|41.836|227600|33.907
1189517400|2007-09-11 13:30:00|42.328|44.267|42.021|43.631|471400|35.362
1189603800|2007-09-12 13:30:00|43.292|43.292|42.677|42.892|283700|34.763
1189690200|2007-09-13 13:30:00|43.149|43.159|42.585|42.8|178000|34.688
1189776600|2007-09-14 13:30:00|41.344|42.144|41.046|41.692|333600|33.791
1190035800|2007-09-17 13:30:00|40.831|40.831|39.374|39.672|589600|32.153
1190122200|2007-09-18 13:30:00|39.836|41.344|39.744|41.138|646200|33.342
1190208600|2007-09-19 13:30:00|41.785|42.277|41.672|42.082|429400|34.107
1190295000|2007-09-20 13:30:00|42.051|42.051|41.21|41.436|557800|33.583
1190381400|2007-09-21 13:30:00|41.538|41.703|40.708|40.708|685800|32.993
1190640600|2007-09-24 13:30:00|40.985|41.251|40|40.092|441500|32.494
1190727000|2007-09-25 13:30:00|39.979|40.533|39.938|40.236|535900|32.61
1190813400|2007-09-26 13:30:00|40.431|40.944|40.226|40.779|864100|33.051
1190899800|2007-09-27 13:30:00|41.344|42.595|41.313|42.595|500200|34.522
1190986200|2007-09-28 13:30:00|41.733|42.574|41.077|42.574|414700|34.506
1191245400|2007-10-01 13:30:00|42.082|44.051|41.662|43.785|382100|35.486
1191331800|2007-10-02 13:30:00|44.103|44.964|43.323|44.215|376500|35.836
1191418200|2007-10-03 13:30:00|44.133|44.523|43.497|43.867|179000|35.553
1191504600|2007-10-04 13:30:00|44.185|44.933|43.877|44.133|199800|35.769
1191591000|2007-10-05 13:30:00|44.862|46.431|44.831|46.051|509000|37.324
1191850200|2007-10-08 13:30:00|45.877|46.277|45.385|46.113|417600|37.373
1191936600|2007-10-09 13:30:00|45.436|46.41|45.436|45.805|703500|37.124
1192023000|2007-10-10 13:30:00|46.021|46.646|45.785|46.595|620100|37.764
1192109400|2007-10-11 13:30:00|46.882|48.185|46.503|47.303|689300|38.338
1192195800|2007-10-12 13:30:00|46.462|48.564|45.877|48.226|725900|39.086
1192455000|2007-10-15 13:30:00|48.174|49.046|47.713|48.513|710400|39.319
1192541400|2007-10-16 13:30:00|47.056|48.154|46.533|47.528|705400|38.521
1192627800|2007-10-17 13:30:00|48.708|49.159|48.267|48.954|504700|39.676
1192714200|2007-10-18 13:30:00|49.149|50.359|48.605|50.062|468700|40.574
1192800600|2007-10-19 13:30:00|48.79|48.8|46.308|46.995|1028900|38.088
1193059800|2007-10-22 13:30:00|46.082|47.774|45.641|47.415|533300|38.429
1193146200|2007-10-23 13:30:00|47.662|48.605|47.487|48.472|465800|39.285
1193232600|2007-10-24 13:30:00|48.626|48.708|47.077|48.318|388700|39.161
1193319000|2007-10-25 13:30:00|48.503|48.872|48.051|48.492|1379100|39.302
1193405400|2007-10-26 13:30:00|49.159|49.723|48.472|49.026|451300|39.734
1193664600|2007-10-29 13:30:00|48.656|48.779|47.569|48.287|332400|39.136
1193751000|2007-10-30 13:30:00|48.174|49.046|47.918|48.862|383700|39.601
1193837400|2007-10-31 13:30:00|49.128|50.451|48.738|50.451|310600|40.89
1193923800|2007-11-01 13:30:00|49.672|49.877|48.605|48.862|414600|39.601
1194010200|2007-11-02 13:30:00|49.395|50.482|48.882|50.205|473800|40.69
1194273000|2007-11-05 14:30:00|47.487|47.99|46.697|47.262|563600|38.304
1194359400|2007-11-06 14:30:00|48.574|48.841|47.559|48.523|301200|39.327
1194445800|2007-11-07 14:30:00|46.41|46.626|45.354|45.744|640900|37.074
1194532200|2007-11-08 14:30:00|45.744|46.01|44.379|45.344|607800|36.75
1194618600|2007-11-09 14:30:00|45.508|45.979|44.328|44.328|649500|35.927
1194877800|2007-11-12 14:30:00|44.051|44.923|43.487|43.672|601100|35.395
1194964200|2007-11-13 14:30:00|44.246|45.928|44.041|45.682|575900|37.024
1195050600|2007-11-14 14:30:00|46.021|46.369|44.903|45.067|999600|36.526
1195137000|2007-11-15 14:30:00|44.123|45.692|44.123|45.231|590800|36.659
1195223400|2007-11-16 14:30:00|44.687|45.631|44.564|45.282|961600|36.7
1195482600|2007-11-19 14:30:00|43.59|44.062|42.564|43.077|865600|34.913
1195569000|2007-11-20 14:30:00|40.851|42.503|39.795|41.169|1227400|33.367
1195655400|2007-11-21 14:30:00|40.574|42.379|40.103|41.528|1170500|33.658
1195828200|2007-11-23 14:30:00|40.646|42.718|40.646|41.672|423000|33.774
1196087400|2007-11-26 14:30:00|41.959|42.297|40.236|40.564|1335900|32.876
1196173800|2007-11-27 14:30:00|39.949|40.615|39.097|40.41|1255000|32.752
1196260200|2007-11-28 14:30:00|40.923|41.795|40.677|41.056|1476900|33.275
1196346600|2007-11-29 14:30:00|40.144|41.251|39.836|41.097|712400|33.309
1196433000|2007-11-30 14:30:00|42.103|42.564|41.282|41.61|760100|33.724
1196692200|2007-12-03 14:30:00|40.862|41.795|40.862|41.026|628600|33.25
1196778600|2007-12-04 14:30:00|39.251|39.867|38.728|39.744|1890000|32.211
1196865000|2007-12-05 14:30:00|40.123|40.564|39.754|40.533|702200|32.851
1196951400|2007-12-06 14:30:00|39.005|40.103|37.928|38.533|1831100|31.23
1197037800|2007-12-07 14:30:00|39.631|40.308|39.19|39.938|1490500|32.369
1197297000|2007-12-10 14:30:00|40.923|40.923|40.256|40.492|880700|32.818
1197383400|2007-12-11 14:30:00|40.831|41.026|39.364|39.426|1409600|31.954
1197469800|2007-12-12 14:30:00|40.923|40.923|38.749|39.313|837200|31.862
1197556200|2007-12-13 14:30:00|39.59|39.59|38.103|39.159|948800|31.738
1197642600|2007-12-14 14:30:00|38.246|40.359|38.246|39.538|867200|32.045
1197901800|2007-12-17 14:30:00|39.108|39.149|38.267|38.379|1918300|31.106
1197988200|2007-12-18 14:30:00|39.918|39.949|38.697|39.21|472100|31.779
1198074600|2007-12-19 14:30:00|39.467|39.744|38.451|39.313|457500|31.862
1198161000|2007-12-20 14:30:00|39.159|39.241|38.615|39.128|730500|31.713
1198247400|2007-12-21 14:30:00|39.979|40.205|38.913|39.303|1161000|31.854
1198506600|2007-12-24 14:30:00|39.579|40.646|39.026|40.646|175400|32.943
1198679400|2007-12-26 14:30:00|40.513|41.354|40.062|41.128|256800|33.334
1198765800|2007-12-27 14:30:00|39.959|40.267|39.395|39.538|420700|32.045
1198852200|2007-12-28 14:30:00|40.123|40.513|39.918|40.4|303300|32.743
1199111400|2007-12-31 14:30:00|40.4|40.913|40.01|40.451|303200|32.785
1199284200|2008-01-02 14:30:00|40.749|41.744|38.113|38.636|1614600|31.314
1199370600|2008-01-03 14:30:00|38.687|38.779|37.262|37.395|987100|30.308
1199457000|2008-01-04 14:30:00|36.226|36.759|34.933|35.354|1210700|28.654
1199716200|2008-01-07 14:30:00|35.385|35.703|34.81|35.231|2015500|28.554
1199802600|2008-01-08 14:30:00|34|34.349|33.303|33.6|1765400|27.232
1199889000|2008-01-09 14:30:00|31.754|33.703|31.333|32.821|2386400|26.6
1199975400|2008-01-10 14:30:00|33.21|35.487|32.769|35.015|1714000|28.379
1200061800|2008-01-11 14:30:00|34.759|34.974|33.662|34.031|704600|27.581
1200321000|2008-01-14 14:30:00|34.256|34.636|33.518|34.533|1565500|27.989
1200407400|2008-01-15 14:30:00|33.487|34.082|32.882|33.6|670800|27.232
1200493800|2008-01-16 14:30:00|33.805|34.246|32.841|34.01|760900|27.565
1200580200|2008-01-17 14:30:00|34.318|34.441|33.559|33.621|851000|27.249
1200666600|2008-01-18 14:30:00|33.385|34.697|33.262|33.969|922800|27.531
1201012200|2008-01-22 14:30:00|33.569|34.964|33.364|34.369|786800|27.856
1201098600|2008-01-23 14:30:00|33.077|36.646|32.974|36.451|688800|29.543
1201185000|2008-01-24 14:30:00|35.938|36.472|35.262|35.949|607400|29.136
1201271400|2008-01-25 14:30:00|33.897|35.015|33.662|33.672|922600|27.29
1201530600|2008-01-28 14:30:00|32.944|34.882|32.944|34.492|829200|27.955
1201617000|2008-01-29 14:30:00|34.595|35.313|34.021|34.523|615500|27.98
1201703400|2008-01-30 14:30:00|34.246|34.359|33.579|33.785|731400|27.382
1201789800|2008-01-31 14:30:00|33.538|34.369|33.128|34.277|1135600|27.781
1201876200|2008-02-01 14:30:00|34.913|35.292|31.713|34.072|1913400|27.614
1202135400|2008-02-04 14:30:00|29.6|32.092|28.523|31.251|3286400|25.328
1202221800|2008-02-05 14:30:00|31.026|32.769|30.831|31.385|1535400|25.437
1202308200|2008-02-06 14:30:00|31.303|32.256|31.108|31.19|1053500|25.279
1202394600|2008-02-07 14:30:00|30.81|31.333|30.667|31.333|1505700|25.395
1202481000|2008-02-08 14:30:00|31.046|31.99|30.954|31.949|1143800|25.894
1202740200|2008-02-11 14:30:00|31.969|32.708|31.477|32.338|692500|26.21
1202826600|2008-02-12 14:30:00|32.933|33.333|31.569|31.754|793800|25.736
1202913000|2008-02-13 14:30:00|32.308|32.646|31.795|32.431|727000|26.284
1202999400|2008-02-14 14:30:00|32.308|32.615|31.005|31.395|1366100|25.445
1203085800|2008-02-15 14:30:00|32.031|32.451|31.621|31.897|1275800|25.852
1203431400|2008-02-19 14:30:00|32.195|32.431|30.892|31.405|1275000|25.453
1203517800|2008-02-20 14:30:00|31.077|32|30.769|31.774|1255200|25.752
1203604200|2008-02-21 14:30:00|30.903|31.487|30.164|30.287|1606300|24.547
1203690600|2008-02-22 14:30:00|30.769|30.8|29.949|30.687|553600|24.871
1203949800|2008-02-25 14:30:00|31.036|31.672|30.472|31.59|380200|25.603
1204036200|2008-02-26 14:30:00|31.436|32.062|31.251|31.733|622800|25.719
1204122600|2008-02-27 14:30:00|31.569|31.692|31.015|31.364|358500|25.42
1204209000|2008-02-28 14:30:00|30.995|31.385|30.564|30.851|439400|25.004
1204295400|2008-02-29 14:30:00|30.072|30.072|29.313|29.313|774400|23.757
1204554600|2008-03-03 14:30:00|29.323|29.333|28.923|29.128|482400|23.608
1204641000|2008-03-04 14:30:00|29.364|29.938|29.056|29.897|788700|24.231
1204727400|2008-03-05 14:30:00|30.779|31.251|30.185|30.872|901400|25.021
1204813800|2008-03-06 14:30:00|30.174|30.318|29.621|29.641|623500|24.023
1204900200|2008-03-07 14:30:00|30.246|30.554|29.549|29.815|609700|24.165
1205155800|2008-03-10 13:30:00|30.441|30.769|29.333|29.456|538600|23.874
1205242200|2008-03-11 13:30:00|29.744|29.826|28.821|29.723|806200|24.09
1205328600|2008-03-12 13:30:00|30.062|30.369|29.538|29.631|652100|24.015
1205415000|2008-03-13 13:30:00|29.169|29.918|28.215|29.621|738500|24.007
1205501400|2008-03-14 13:30:00|29.128|29.221|27.651|28.451|1549000|23.059
1205760600|2008-03-17 13:30:00|26.769|27.538|26.41|27.2|3643400|22.045
1205847000|2008-03-18 13:30:00|27.456|28.338|27.077|28.256|1116900|22.901
1205933400|2008-03-19 13:30:00|26.041|27.21|25.456|26.359|1817000|21.363
1206019800|2008-03-20 13:30:00|26.492|28.667|26.492|28.574|1084900|23.159
1206365400|2008-03-24 13:30:00|28.574|29.754|28.215|29.2|640200|23.666
1206451800|2008-03-25 13:30:00|29.497|30.031|29.19|29.928|551500|24.256
1206538200|2008-03-26 13:30:00|30.031|30.082|28.749|28.8|812600|23.342
1206624600|2008-03-27 13:30:00|28.718|28.862|28.041|28.041|469900|22.727
1206711000|2008-03-28 13:30:00|27.795|28.226|27.487|27.897|619600|22.61
1206970200|2008-03-31 13:30:00|27.415|29.241|27.303|29.005|1047100|23.508
1207056600|2008-04-01 13:30:00|29.19|30.349|28.892|30.349|869800|24.597
1207143000|2008-04-02 13:30:00|30|30.205|29.333|29.621|541800|24.007
1207229400|2008-04-03 13:30:00|28.667|29.159|28.328|28.985|478900|23.491
1207315800|2008-04-04 13:30:00|29.231|29.713|28.667|29.292|318700|23.741
1207575000|2008-04-07 13:30:00|29.805|29.805|29.231|29.446|290800|23.865
1207661400|2008-04-08 13:30:00|28.718|29.354|28.626|29.159|319700|23.633
1207747800|2008-04-09 13:30:00|28.862|29.118|27.528|27.826|531100|22.552
1207834200|2008-04-10 13:30:00|27.446|28.174|27.354|28|1048100|22.693
1207920600|2008-04-11 13:30:00|27.344|27.836|27.026|27.487|775100|22.278
1208179800|2008-04-14 13:30:00|26.933|27.344|26.851|27.118|504800|21.979
1208266200|2008-04-15 13:30:00|26.605|26.667|25.928|26.256|850500|21.28
1208352600|2008-04-16 13:30:00|26.533|27.754|26.4|26.862|761300|21.771
1208439000|2008-04-17 13:30:00|27.056|27.179|26.01|26.328|917700|21.338
1208525400|2008-04-18 13:30:00|27.251|27.323|26.359|26.451|1116500|21.438
1208784600|2008-04-21 13:30:00|26.903|27.179|26.154|26.205|590600|21.239
1208871000|2008-04-22 13:30:00|25.897|26.051|24.554|24.81|1189500|20.108
1208957400|2008-04-23 13:30:00|24.995|25.6|24.523|24.944|931900|20.216
1209043800|2008-04-24 13:30:00|25.005|25.518|24.718|25.128|795600|20.366
1209130200|2008-04-25 13:30:00|26.195|26.779|25.826|26.595|1774900|21.555
1209389400|2008-04-28 13:30:00|26.923|27.128|26.338|26.769|547200|21.696
1209475800|2008-04-29 13:30:00|27.015|27.497|26.626|27.179|579100|22.028
1209562200|2008-04-30 13:30:00|27.662|28.462|27.303|27.805|637000|22.535
1209648600|2008-05-01 13:30:00|27.508|29.159|27.487|28.759|661900|23.309
1209735000|2008-05-02 13:30:00|30.297|30.667|29.928|30.585|890500|24.788
1209994200|2008-05-05 13:30:00|30.185|30.595|29.733|30|418700|24.314
1210080600|2008-05-06 13:30:00|28.287|28.923|28.103|28.636|596100|23.209
1210167000|2008-05-07 13:30:00|27.918|28.349|27.508|27.61|519300|22.378
1210253400|2008-05-08 13:30:00|27.969|28.831|27.856|28.615|570900|23.192
1210339800|2008-05-09 13:30:00|27.159|28.062|27.138|27.785|422900|22.519
1210599000|2008-05-12 13:30:00|28.267|28.554|27.99|28.451|292600|23.059
1210685400|2008-05-13 13:30:00|28.277|28.513|27.959|28.328|594100|22.959
1210771800|2008-05-14 13:30:00|27.549|28.277|27.446|28.185|733800|22.843
1210858200|2008-05-15 13:30:00|27.949|28.995|27.569|28.574|451800|23.159
1210944600|2008-05-16 13:30:00|28.082|28.544|27.846|28.297|531200|22.934
1211203800|2008-05-19 13:30:00|28.369|28.738|27.856|28.123|301800|22.793
1211290200|2008-05-20 13:30:00|27.569|27.713|27.313|27.497|699000|22.286
1211376600|2008-05-21 13:30:00|26.544|26.718|25.262|25.621|1670100|20.765
1211463000|2008-05-22 13:30:00|25.959|27.067|25.908|26.779|698400|21.704
1211549400|2008-05-23 13:30:00|25.969|26.605|25.774|26.39|974200|21.388
1211895000|2008-05-27 13:30:00|26.431|27.282|26.359|26.964|714300|21.854
1211981400|2008-05-28 13:30:00|27.713|28.451|27.005|27.405|709400|22.211
1212067800|2008-05-29 13:30:00|26.267|28.051|26.185|27.692|2600300|22.444
1212154200|2008-05-30 13:30:00|26.667|27.272|26.646|27.026|649900|21.904
1212413400|2008-06-02 13:30:00|26.041|26.185|25.713|26.021|1302300|21.089
1212499800|2008-06-03 13:30:00|28.021|28.297|27.456|27.692|1491000|22.444
1212586200|2008-06-04 13:30:00|28.667|30.677|28.41|30.595|1351000|24.796
1212672600|2008-06-05 13:30:00|31.036|33.354|30.903|32.646|2112100|26.459
1212759000|2008-06-06 13:30:00|30.349|30.574|29.487|29.559|1407100|23.957
1213018200|2008-06-09 13:30:00|28.923|29.487|28.585|29.303|675800|23.749
1213104600|2008-06-10 13:30:00|28.738|30.174|28.738|29.713|567600|24.082
1213191000|2008-06-11 13:30:00|29.795|30.103|29.015|29.231|1068000|23.691
1213277400|2008-06-12 13:30:00|29.621|30.451|29.436|29.754|1016500|24.115
1213363800|2008-06-13 13:30:00|31.292|32.667|31.272|32.205|1235800|26.102
1213623000|2008-06-16 13:30:00|30.81|32.636|30.421|32.287|1904000|26.168
1213709400|2008-06-17 13:30:00|32.236|32.554|31.744|32.072|1209700|25.994
1213795800|2008-06-18 13:30:00|31.621|32.01|30.779|31.056|587000|25.171
1213882200|2008-06-19 13:30:00|30.769|33.282|30.564|33.241|1408900|26.941
1213968600|2008-06-20 13:30:00|31.621|31.744|30.821|31.272|1834400|25.345
1214227800|2008-06-23 13:30:00|30.574|31.128|29.928|30.677|1455300|24.863
1214314200|2008-06-24 13:30:00|29.374|31.026|28.872|30.195|1628400|24.472
1214400600|2008-06-25 13:30:00|30.472|31.415|30.133|30.872|803200|25.021
1214487000|2008-06-26 13:30:00|29.713|29.723|28.513|28.523|992500|23.117
1214573400|2008-06-27 13:30:00|28.872|29.128|27.569|27.897|1028100|22.61
1214832600|2008-06-30 13:30:00|27.703|30.051|27.621|29.405|1213400|23.832
1214919000|2008-07-01 13:30:00|27.959|29.856|27.826|29.846|1686300|24.19
1215005400|2008-07-02 13:30:00|28.554|28.626|26.954|27.097|1664500|21.962
1215091800|2008-07-03 13:30:00|27.333|28.154|26.944|27.456|892400|22.253
1215437400|2008-07-07 13:30:00|26.133|27.292|25.867|26.8|1368000|21.721
1215523800|2008-07-08 13:30:00|27.949|30.205|27.744|30.205|997100|24.481
1215610200|2008-07-09 13:30:00|30.092|30.831|29.077|29.128|1068800|23.608
1215696600|2008-07-10 13:30:00|28.359|28.79|27.641|28.267|1035700|22.91
1215783000|2008-07-11 13:30:00|26.851|28.195|26.267|26.995|972900|21.879
1216042200|2008-07-14 13:30:00|27.6|28.667|27.446|28.092|1135900|22.768
1216128600|2008-07-15 13:30:00|27.354|29.59|26.749|28.882|1359700|23.408
1216215000|2008-07-16 13:30:00|29.292|32.564|29.231|32.021|1531000|25.952
1216301400|2008-07-17 13:30:00|32.574|33.651|30.944|33.497|1802200|27.149
1216387800|2008-07-18 13:30:00|33.569|34.205|32.585|33.621|1761600|27.249
1216647000|2008-07-21 13:30:00|33.231|33.744|31.826|32.174|2063300|26.077
1216733400|2008-07-22 13:30:00|31.897|35.077|31.621|34.944|1905400|28.321
1216819800|2008-07-23 13:30:00|35.713|37.836|35.456|35.908|2690500|29.102
1216906200|2008-07-24 13:30:00|35.631|36.144|34.092|34.605|1291900|28.047
1216992600|2008-07-25 13:30:00|34.4|36.154|34.021|35.179|1103100|28.512
1217251800|2008-07-28 13:30:00|29.754|30.205|26.01|26.277|4340000|21.297
1217338200|2008-07-29 13:30:00|26.667|28.441|26.41|27.487|3621600|22.278
1217424600|2008-07-30 13:30:00|28.441|29.015|25.005|25.251|1612600|20.466
1217511000|2008-07-31 13:30:00|25.918|26.277|24.974|24.974|1892800|20.241
1217597400|2008-08-01 13:30:00|24.615|25.282|23.795|24.933|1292100|20.208
1217856600|2008-08-04 13:30:00|23.692|24.369|22.872|23.897|1411300|19.368
1217943000|2008-08-05 13:30:00|26.667|26.903|26.041|26.533|1779300|21.505
1218029400|2008-08-06 13:30:00|26.615|26.667|25.59|25.856|1194800|20.956
1218115800|2008-08-07 13:30:00|26.021|26.338|25.118|25.159|1265200|20.391
1218202200|2008-08-08 13:30:00|26.01|27.692|25.897|27.231|1701900|22.07
1218461400|2008-08-11 13:30:00|28.513|29.2|27.508|27.928|1639300|22.635
1218547800|2008-08-12 13:30:00|27.538|28.421|26.964|27.159|1289700|22.012
1218634200|2008-08-13 13:30:00|26.923|27.087|25.108|25.2|1173000|20.424
1218720600|2008-08-14 13:30:00|25.385|25.703|24.759|25.138|1140900|20.374
1218807000|2008-08-15 13:30:00|25.795|26.8|25.744|26.554|1800500|21.521
1219066200|2008-08-18 13:30:00|26.81|26.985|25.569|25.856|1439900|20.956
1219152600|2008-08-19 13:30:00|25.128|25.733|24.441|24.513|860200|19.867
1219239000|2008-08-20 13:30:00|24.554|24.974|23.805|24.359|812800|19.742
1219325400|2008-08-21 13:30:00|24.195|24.933|24.031|24.636|806400|19.967
1219411800|2008-08-22 13:30:00|25.364|25.846|24.8|25.077|498300|20.324
1219671000|2008-08-25 13:30:00|24.626|25.077|23.59|23.856|705900|19.335
1219757400|2008-08-26 13:30:00|24.236|24.708|23.692|23.815|852100|19.302
1219843800|2008-08-27 13:30:00|24.308|24.349|23.641|23.826|939900|19.31
1219930200|2008-08-28 13:30:00|24.01|24.328|23.672|23.856|1356000|19.335
1220016600|2008-08-29 13:30:00|24.082|24.082|23.169|23.344|1254300|18.919
1220362200|2008-09-02 13:30:00|25.703|26.533|24.708|24.933|1511000|20.208
1220448600|2008-09-03 13:30:00|25.928|26.051|23.908|24.533|1391800|19.884
1220535000|2008-09-04 13:30:00|24.256|24.667|23.59|23.662|589200|19.177
1220621400|2008-09-05 13:30:00|23.405|23.764|23.097|23.549|463000|19.086
1220880600|2008-09-08 13:30:00|24.031|24.287|22.564|23.723|854100|19.227
1220967000|2008-09-09 13:30:00|24.892|25.313|24.328|24.626|811500|19.959
1221053400|2008-09-10 13:30:00|24.369|25.118|24.021|24.759|782200|20.067
1221139800|2008-09-11 13:30:00|23.795|25.764|23.426|25.692|1024800|20.823
1221226200|2008-09-12 13:30:00|25.231|25.682|24.41|25.579|845200|20.732
1221485400|2008-09-15 13:30:00|24.256|25.846|24.256|24.923|927700|20.2
1221571800|2008-09-16 13:30:00|25.836|26.256|25.179|26.154|1008100|21.197
1221658200|2008-09-17 13:30:00|24.523|25.846|24.523|24.985|1489700|20.249
1221744600|2008-09-18 13:30:00|27.097|27.805|24.113|26.954|2220800|21.846
1221831000|2008-09-19 13:30:00|27.764|28.205|25.887|26.687|2243700|21.629
1222090200|2008-09-22 13:30:00|26.667|28.256|25.262|25.969|1022400|21.048
1222176600|2008-09-23 13:30:00|25.846|26.913|25.692|26.503|666900|21.48
1222263000|2008-09-24 13:30:00|27.179|27.497|25.774|26.154|947700|21.197
1222349400|2008-09-25 13:30:00|26.697|27.333|25.969|26.113|725500|21.164
1222435800|2008-09-26 13:30:00|25.99|26.718|25.487|25.969|913500|21.048
1222695000|2008-09-29 13:30:00|24.872|25.323|22.359|22.718|1452700|18.412
1222781400|2008-09-30 13:30:00|23.077|24.605|22.431|23.005|1603600|18.645
1222867800|2008-10-01 13:30:00|22.769|23.097|21.795|21.795|1451400|17.664
1222954200|2008-10-02 13:30:00|23.549|23.641|19.538|19.641|2081000|15.919
1223040600|2008-10-03 13:30:00|21.282|21.282|18.749|19.077|2366900|15.461
1223299800|2008-10-06 13:30:00|18.759|19.467|16.728|18.01|2243300|14.597
1223386200|2008-10-07 13:30:00|17.744|18.328|17.026|17.056|2231300|13.824
1223472600|2008-10-08 13:30:00|16.749|18.533|16.482|17.662|2697400|14.314
1223559000|2008-10-09 13:30:00|18.082|18.462|16.113|16.431|1359400|13.317
1223645400|2008-10-10 13:30:00|17.097|18.369|16.092|17.426|2414400|14.123
1223904600|2008-10-13 13:30:00|18.615|19.2|17.867|18.933|2807000|15.345
1223991000|2008-10-14 13:30:00|19.826|19.826|17.949|18.144|1895300|14.705
1224077400|2008-10-15 13:30:00|17.99|18.626|16.851|16.913|2408100|13.707
1224163800|2008-10-16 13:30:00|17.272|19.703|17.015|19.59|1430000|15.877
1224250200|2008-10-17 13:30:00|19.026|20.492|18.903|19.979|1227700|16.193
1224509400|2008-10-20 13:30:00|20.174|21.251|19.928|21.097|950600|17.099
1224595800|2008-10-21 13:30:00|20.636|21.344|20.123|20.226|676800|16.392
1224682200|2008-10-22 13:30:00|19.744|20.862|19.067|19.959|1992700|16.176
1224768600|2008-10-23 13:30:00|19.897|21.087|19.077|20.092|950800|16.284
1224855000|2008-10-24 13:30:00|19.364|21.641|19.292|20.185|1064000|16.359
1225114200|2008-10-27 13:30:00|19.846|20.913|19.764|20.123|938700|16.309
1225200600|2008-10-28 13:30:00|21.179|23.774|20.318|23.569|2072000|19.102
1225287000|2008-10-29 13:30:00|23.713|24.39|21.436|21.579|1121100|17.49
1225373400|2008-10-30 13:30:00|22.677|23.487|21.867|22.779|776300|18.462
1225459800|2008-10-31 13:30:00|22.913|24.174|22.267|22.841|849400|18.512
1225722600|2008-11-03 14:30:00|24.297|24.308|22.954|22.995|616000|18.637
1225809000|2008-11-04 14:30:00|25.056|26.451|24.164|26.39|1191200|21.388
1225895400|2008-11-05 14:30:00|26.144|26.8|25.456|25.61|1218400|20.757
1225981800|2008-11-06 14:30:00|25.138|26.769|25.046|25.795|1337600|20.906
1226068200|2008-11-07 14:30:00|25.846|26.718|25.487|26.379|1173900|21.38
1226327400|2008-11-10 14:30:00|26.974|27.067|25.928|26.482|896000|21.463
1226413800|2008-11-11 14:30:00|24.923|25.764|24.308|25.221|952600|20.441
1226500200|2008-11-12 14:30:00|24.656|25.713|23.938|24.072|770500|19.51
1226586600|2008-11-13 14:30:00|24.441|25.938|22.646|25.692|1023600|20.823
1226673000|2008-11-14 14:30:00|25.046|25.59|24.041|24.062|956000|19.501
1226932200|2008-11-17 14:30:00|23.949|23.979|22.441|22.8|605000|18.479
1227018600|2008-11-18 14:30:00|22.656|23.549|22.441|23.108|606300|18.728
1227105000|2008-11-19 14:30:00|23.138|23.713|21.221|21.313|593600|17.274
1227191400|2008-11-20 14:30:00|22.236|23.149|21.303|21.487|1281400|17.415
1227277800|2008-11-21 14:30:00|23.559|24.492|21.908|23.846|1614100|19.327
1227537000|2008-11-24 14:30:00|25.579|26.595|24.964|25.703|1193800|20.831
1227623400|2008-11-25 14:30:00|25.887|26.256|24.944|25.774|831700|20.89
1227709800|2008-11-26 14:30:00|25.036|25.877|24.646|25.877|867600|20.973
1227882600|2008-11-28 14:30:00|25.579|27.118|24.759|26.933|346900|21.829
1228141800|2008-12-01 14:30:00|25.169|25.631|22.769|23.733|1305700|19.235
1228228200|2008-12-02 14:30:00|24.472|25.836|24.318|25.723|810400|20.848
1228314600|2008-12-03 14:30:00|24.903|26.103|24.636|26.041|995400|21.106
1228401000|2008-12-04 14:30:00|26.482|27.169|26.103|26.338|940200|21.347
1228487400|2008-12-05 14:30:00|27.026|29.036|26.082|29.026|1018500|23.525
1228746600|2008-12-08 14:30:00|30.359|32.01|30.021|31.528|1747400|25.553
1228833000|2008-12-09 14:30:00|30.041|31.067|30.041|30.277|1690200|24.539
1228919400|2008-12-10 14:30:00|30.718|30.995|29.744|30.585|1030700|24.788
1229005800|2008-12-11 14:30:00|30.349|30.513|27.179|27.682|1363200|22.436
1229092200|2008-12-12 14:30:00|27.703|30.051|27.6|29.436|1915500|23.857
1229351400|2008-12-15 14:30:00|28.985|29.518|27.887|28.944|1412700|23.458
1229437800|2008-12-16 14:30:00|29.395|33.579|28.349|32.749|1683900|26.542
1229524200|2008-12-17 14:30:00|31.959|32.359|30.933|30.974|1478800|25.104
1229610600|2008-12-18 14:30:00|33.323|33.713|30.862|31.405|1143200|25.453
1229697000|2008-12-19 14:30:00|31.344|32.205|30.513|30.656|960600|24.846
1229956200|2008-12-22 14:30:00|31.087|32.226|30.605|31.446|752700|25.486
1230042600|2008-12-23 14:30:00|31.938|31.938|29.528|30.195|759900|24.472
1230129000|2008-12-24 14:30:00|30.277|31.251|29.672|30.708|258500|24.888
1230301800|2008-12-26 14:30:00|30.974|31.128|29.938|30.482|174300|24.705
1230561000|2008-12-29 14:30:00|31.026|31.241|30.164|30.636|367000|24.83
1230647400|2008-12-30 14:30:00|30.503|31.251|30.031|30.923|385900|25.062
1230733800|2008-12-31 14:30:00|30.964|31.159|29.662|29.826|492000|24.173
1230906600|2009-01-02 14:30:00|30.482|31.395|30.277|31.323|676300|25.387
1231165800|2009-01-05 14:30:00|30.779|31.108|30.144|30.338|658200|24.589
1231252200|2009-01-06 14:30:00|30.821|31.067|29.979|30.359|549900|24.605
1231338600|2009-01-07 14:30:00|30.164|30.421|29.005|29.446|655800|23.865
1231425000|2009-01-08 14:30:00|30.01|30.01|28.995|29.559|2822700|23.957
1231511400|2009-01-09 14:30:00|29.559|29.692|28.749|28.862|973700|23.392
1231770600|2009-01-12 14:30:00|29.764|30.328|28.892|29.805|850800|24.156
1231857000|2009-01-13 14:30:00|29.733|30.379|29.159|29.538|1129600|23.94
1231943400|2009-01-14 14:30:00|29.262|29.744|28.359|29.323|1224600|23.766
1232029800|2009-01-15 14:30:00|28.974|31.313|28.718|29.959|1414400|24.281
1232116200|2009-01-16 14:30:00|30.564|31.077|29.877|30.636|747200|24.83
1232461800|2009-01-20 14:30:00|29.026|29.108|27.785|27.805|1438200|22.535
1232548200|2009-01-21 14:30:00|28.451|28.687|26.379|27.538|1359600|22.319
1232634600|2009-01-22 14:30:00|27.569|27.959|26.821|27.569|792200|22.344
1232721000|2009-01-23 14:30:00|27.641|28.082|26.903|27.241|461500|22.078
1232980200|2009-01-26 14:30:00|27.61|27.815|26.185|26.8|878600|21.721
1233066600|2009-01-27 14:30:00|26.944|27.221|26.328|26.728|984800|21.663
1233153000|2009-01-28 14:30:00|28.113|28.246|27.549|27.703|1224700|22.452
1233239400|2009-01-29 14:30:00|26.831|27.385|25.856|26.082|726400|21.139
1233325800|2009-01-30 14:30:00|25.344|25.754|24.144|24.636|1145300|19.967
1233585000|2009-02-02 14:30:00|25.908|26.103|25.026|25.59|1314900|20.74
1233671400|2009-02-03 14:30:00|26.769|27.282|26.123|27.087|897000|21.954
1233757800|2009-02-04 14:30:00|27.692|28.308|27.149|27.221|977200|22.062
1233844200|2009-02-05 14:30:00|27.497|29.744|27.169|28.882|934300|23.408
1233930600|2009-02-06 14:30:00|28.759|29.231|28.441|29.2|1220300|23.666
1234189800|2009-02-09 14:30:00|29.19|29.385|28.738|29.108|354000|23.591
1234276200|2009-02-10 14:30:00|28.595|28.821|27.21|27.477|794600|22.269
1234362600|2009-02-11 14:30:00|27.538|27.826|26.328|26.841|468200|21.754
1234449000|2009-02-12 14:30:00|26.462|26.923|25.897|26.923|766300|21.821
1234535400|2009-02-13 14:30:00|26.79|26.872|26.256|26.4|444600|21.397
1234881000|2009-02-17 14:30:00|26.144|26.328|25.292|25.682|730800|20.815
1234967400|2009-02-18 14:30:00|26.031|26.123|25.323|25.385|792100|20.574
1235053800|2009-02-19 14:30:00|26.256|27.169|26.133|26.349|1125900|21.355
1235140200|2009-02-20 14:30:00|26.01|26.256|25.169|26.103|1327600|21.156
1235399400|2009-02-23 14:30:00|26.267|26.892|25.938|26.062|895200|21.122
1235485800|2009-02-24 14:30:00|25.415|26.667|25.282|26.421|600900|21.413
1235572200|2009-02-25 14:30:00|26.523|26.554|25.262|25.723|721400|20.848
1235658600|2009-02-26 14:30:00|25.61|25.733|24.554|24.585|855100|19.925
1235745000|2009-02-27 14:30:00|24.718|25.036|24.349|24.451|725300|19.817
1236004200|2009-03-02 14:30:00|24.4|24.81|23.313|23.364|528800|18.936
1236090600|2009-03-03 14:30:00|24.338|24.985|22.482|22.718|934100|18.412
1236177000|2009-03-04 14:30:00|24.667|25.651|24.308|25.108|1066900|20.349
1236263400|2009-03-05 14:30:00|24.328|24.41|23.149|23.251|1209900|18.845
1236349800|2009-03-06 14:30:00|24.062|24.062|22.708|22.974|918500|18.62
1236605400|2009-03-09 13:30:00|22.995|23.918|22.585|22.626|695500|18.338
1236691800|2009-03-10 13:30:00|23.415|24.359|23.415|23.897|1488000|19.368
1236778200|2009-03-11 13:30:00|24.144|24.277|23.282|23.374|1145600|18.944
1236864600|2009-03-12 13:30:00|23.395|24.215|22.769|24.072|622100|19.51
1236951000|2009-03-13 13:30:00|24.103|24.41|23.467|23.846|514800|19.327
1237210200|2009-03-16 13:30:00|24.185|24.236|22.656|22.697|642300|18.396
1237296600|2009-03-17 13:30:00|23.097|24.01|22.359|23.969|670900|19.427
1237383000|2009-03-18 13:30:00|23.385|25.056|23.374|24.574|703800|19.917
1237469400|2009-03-19 13:30:00|25.21|25.395|24.082|24.174|576500|19.593
1237555800|2009-03-20 13:30:00|25.015|25.108|24.103|24.133|723200|19.56
1237815000|2009-03-23 13:30:00|24.903|25.077|24.103|24.841|678500|20.133
1237901400|2009-03-24 13:30:00|23.354|23.785|22.328|22.328|911500|18.097
1237987800|2009-03-25 13:30:00|23.067|23.764|22.708|23.415|476000|18.978
1238074200|2009-03-26 13:30:00|23.549|24.656|23.405|24.595|678700|19.934
1238160600|2009-03-27 13:30:00|23.979|24.164|23.374|23.456|371900|19.011
1238419800|2009-03-30 13:30:00|23.395|23.549|22.749|23.067|490100|18.695
1238506200|2009-03-31 13:30:00|23.333|24.072|23.241|23.703|440900|19.21
1238592600|2009-04-01 13:30:00|23.877|24.779|23.662|24.287|663000|19.684
1238679000|2009-04-02 13:30:00|25.477|26.595|24.964|26.256|906200|21.28
1238765400|2009-04-03 13:30:00|26.154|26.277|25.61|26.123|487400|21.172
1239024600|2009-04-06 13:30:00|26.164|26.164|24.821|25.395|382200|20.582
1239111000|2009-04-07 13:30:00|24.328|24.492|23.374|23.897|458300|19.368
1239197400|2009-04-08 13:30:00|24.687|25.272|24.667|25.067|521600|20.316
1239283800|2009-04-09 13:30:00|25.569|26.913|25.385|26.646|671900|21.596
1239629400|2009-04-13 13:30:00|26.39|27.067|26.164|26.933|287100|21.829
1239715800|2009-04-14 13:30:00|26.841|27.323|26.369|27.077|574400|21.945
1239802200|2009-04-15 13:30:00|26.267|26.605|25.908|26.513|745900|21.488
1239888600|2009-04-16 13:30:00|27.015|29.979|26.533|29.344|1042400|23.782
1239975000|2009-04-17 13:30:00|28.892|30.185|28.564|29.456|810200|23.874
1240234200|2009-04-20 13:30:00|28.062|28.195|26.892|27.672|771700|22.427
1240320600|2009-04-21 13:30:00|27.456|29.559|27.344|29.344|759300|23.782
1240407000|2009-04-22 13:30:00|28.4|30.092|28.174|29.385|745800|23.816
1240493400|2009-04-23 13:30:00|28.933|29.887|28.051|28.564|876100|23.151
1240579800|2009-04-24 13:30:00|29.364|30.103|28.872|29.928|712900|24.256
1240839000|2009-04-27 13:30:00|28.656|28.708|26.923|27.344|846100|22.161
1240925400|2009-04-28 13:30:00|26.472|27.303|26.215|26.933|664900|21.829
1241011800|2009-04-29 13:30:00|27.897|28.482|27.744|28.113|534600|22.785
1241098200|2009-04-30 13:30:00|28.667|28.995|27.774|28.051|908600|22.735
1241184600|2009-05-01 13:30:00|28.574|29.631|28.574|29.241|426200|23.699
1241443800|2009-05-04 13:30:00|29.518|30.451|29.518|30.154|227000|24.439
1241530200|2009-05-05 13:30:00|29.703|30.144|29.087|29.569|300100|23.965
1241616600|2009-05-06 13:30:00|30.821|30.974|29.169|29.979|761500|24.298
1241703000|2009-05-07 13:30:00|29.405|29.6|28.092|28.308|741300|22.943
1241789400|2009-05-08 13:30:00|28.933|31.097|28.677|30.667|773400|24.855
1242048600|2009-05-11 13:30:00|28.81|30.492|28.585|29.846|483900|24.19
1242135000|2009-05-12 13:30:00|29.949|30.195|29.149|29.569|590200|23.965
1242221400|2009-05-13 13:30:00|28.8|29.426|28.205|28.318|551400|22.951
1242307800|2009-05-14 13:30:00|29.149|29.436|28.503|28.892|682600|23.417
1242394200|2009-05-15 13:30:00|29.159|29.446|28.441|28.503|300600|23.101
1242653400|2009-05-18 13:30:00|29.026|29.108|28.656|29.077|250500|23.566
1242739800|2009-05-19 13:30:00|29.364|29.528|28.985|29.169|283900|23.641
1242826200|2009-05-20 13:30:00|30.215|31.077|29.744|29.856|575400|24.198
1242912600|2009-05-21 13:30:00|29.61|29.979|28.933|29.354|388300|23.791
1242999000|2009-05-22 13:30:00|29.959|30.072|29.005|29.108|307100|23.591
1243344600|2009-05-26 13:30:00|28.79|29.621|28.738|29.169|522600|23.641
1243431000|2009-05-27 13:30:00|30.369|30.369|29.056|29.251|887700|23.708
1243517400|2009-05-28 13:30:00|30.667|30.759|29.272|29.59|958000|23.982
1243603800|2009-05-29 13:30:00|30.574|30.574|29.518|29.867|1024300|24.206
1243863000|2009-06-01 13:30:00|30.39|31.487|30.39|31.067|577900|25.179
1243949400|2009-06-02 13:30:00|30.349|32.031|30.185|31.59|1024700|25.603
1244035800|2009-06-03 13:30:00|31.887|32.687|31.487|31.744|676600|25.728
1244122200|2009-06-04 13:30:00|32.195|32.718|31.723|32.215|574200|26.11
1244208600|2009-06-05 13:30:00|32.195|32.738|31.456|31.631|744800|25.636
1244467800|2009-06-08 13:30:00|31.262|31.292|30.4|30.451|468000|24.68
1244554200|2009-06-09 13:30:00|30.718|31.251|30.195|30.903|513300|25.046
1244640600|2009-06-10 13:30:00|30.933|31.118|29.231|29.723|693400|24.09
1244727000|2009-06-11 13:30:00|29.805|30.656|29.61|29.733|980100|24.098
1244813400|2009-06-12 13:30:00|29.354|30.215|29.272|30.144|470100|24.431
1245072600|2009-06-15 13:30:00|29.303|29.415|28.277|28.769|471100|23.317
1245159000|2009-06-16 13:30:00|28.892|29.241|27.979|28.267|320100|22.91
1245245400|2009-06-17 13:30:00|28.605|28.923|28.185|28.277|720800|22.918
1245331800|2009-06-18 13:30:00|28.39|29.015|27.897|28.472|522400|23.076
1245418200|2009-06-19 13:30:00|28.605|28.697|28.133|28.41|608400|23.026
1245677400|2009-06-22 13:30:00|27.805|27.805|26.933|27.005|407300|21.887
1245763800|2009-06-23 13:30:00|27.908|28.01|27.067|27.354|694400|22.17
1245850200|2009-06-24 13:30:00|28.728|28.974|27.21|27.682|1114200|22.436
1245936600|2009-06-25 13:30:00|27.467|28.882|27.333|28.8|438200|23.342
1246023000|2009-06-26 13:30:00|28.41|28.595|27.969|28.349|295900|22.976
1246282200|2009-06-29 13:30:00|28.677|29.487|28.359|29.446|375300|23.865
1246368600|2009-06-30 13:30:00|28.503|29.149|28.39|29.118|414500|23.599
1246455000|2009-07-01 13:30:00|29.272|29.559|29.046|29.344|261900|23.782
1246541400|2009-07-02 13:30:00|28.656|28.759|28.123|28.318|339000|22.951
1246887000|2009-07-06 13:30:00|28.041|29.344|27.692|29.241|535500|23.699
1246973400|2009-07-07 13:30:00|29.282|29.426|28.667|28.892|851400|23.417
1247059800|2009-07-08 13:30:00|29.067|29.6|28.615|28.769|306100|23.317
1247146200|2009-07-09 13:30:00|29.262|29.354|28.287|28.369|352800|22.993
1247232600|2009-07-10 13:30:00|28.708|29.333|28.287|29.231|376700|23.691
1247491800|2009-07-13 13:30:00|29.221|30.451|29.2|30.082|467800|24.381
1247578200|2009-07-14 13:30:00|29.733|29.733|28.626|28.821|297100|23.358
1247664600|2009-07-15 13:30:00|29.928|30.215|29.415|30.062|362900|24.364
1247751000|2009-07-16 13:30:00|29.744|30.021|29.262|29.969|209200|24.289
1247837400|2009-07-17 13:30:00|29.538|29.682|28.554|29.19|345200|23.658
1248096600|2009-07-20 13:30:00|29.662|31.159|29.385|31.036|675300|25.154
1248183000|2009-07-21 13:30:00|30.687|30.738|29.641|30.308|588600|24.564
1248269400|2009-07-22 13:30:00|30.185|30.892|29.774|30.554|395200|24.763
1248355800|2009-07-23 13:30:00|30.554|31.231|30.308|31.169|395400|25.262
1248442200|2009-07-24 13:30:00|30.523|30.974|30.431|30.544|528100|24.755
1248701400|2009-07-27 13:30:00|28.41|29.682|27.6|29.446|1486500|23.865
1248787800|2009-07-28 13:30:00|29.21|29.641|28.944|29.456|615700|23.874
1248874200|2009-07-29 13:30:00|29.015|29.19|28.267|28.472|493900|23.076
1248960600|2009-07-30 13:30:00|28.687|29.046|27.692|28.574|613300|23.159
1249047000|2009-07-31 13:30:00|28.728|29.149|28.667|29.015|327600|23.516
1249306200|2009-08-03 13:30:00|29.333|29.549|29.128|29.467|300300|23.882
1249392600|2009-08-04 13:30:00|29.19|29.938|29.19|29.785|296300|24.14
1249479000|2009-08-05 13:30:00|29.959|30.267|29.497|30.144|291000|24.431
1249565400|2009-08-06 13:30:00|30.174|30.174|29.415|29.631|260700|24.015
1249651800|2009-08-07 13:30:00|29.374|29.856|29.282|29.456|181900|23.874
1249911000|2009-08-10 13:30:00|29.128|29.179|27.692|28.215|809300|22.868
1249997400|2009-08-11 13:30:00|28.041|28.482|27.795|28.308|403900|22.943
1250083800|2009-08-12 13:30:00|29.128|29.487|28.595|28.821|364500|23.358
1250170200|2009-08-13 13:30:00|28.882|28.892|27.641|27.836|463600|22.56
1250256600|2009-08-14 13:30:00|28.769|28.831|27.559|27.908|481200|22.619
1250515800|2009-08-17 13:30:00|27.313|27.487|27.108|27.282|328700|22.112
1250602200|2009-08-18 13:30:00|27.138|27.487|26.995|27.487|311100|22.278
1250688600|2009-08-19 13:30:00|27.169|27.59|26.954|27.59|269700|22.361
1250775000|2009-08-20 13:30:00|27.569|28.215|27.395|28.01|294800|22.702
1250861400|2009-08-21 13:30:00|29.159|29.282|28.626|28.974|357700|23.483
1251120600|2009-08-24 13:30:00|29.303|29.333|27.774|27.969|393400|22.668
1251207000|2009-08-25 13:30:00|28.318|28.687|28.021|28.308|447100|22.943
1251293400|2009-08-26 13:30:00|27.785|28.031|27.487|27.569|282400|22.344
1251379800|2009-08-27 13:30:00|27.621|28.144|26.933|27.744|334500|22.486
1251466200|2009-08-28 13:30:00|28.185|28.964|27.785|27.897|556600|22.61
1251725400|2009-08-31 13:30:00|27.754|28.205|27.59|28.092|488500|22.768
1251811800|2009-09-01 13:30:00|28.144|28.564|27.477|27.569|698900|22.344
1251898200|2009-09-02 13:30:00|27.508|27.815|27.251|27.508|379200|22.294
1251984600|2009-09-03 13:30:00|28.164|28.174|27.077|27.272|1050800|22.103
1252071000|2009-09-04 13:30:00|27.672|29.149|27.405|28.913|614700|23.433
1252416600|2009-09-08 13:30:00|30|30.103|29.169|29.354|365800|23.791
1252503000|2009-09-09 13:30:00|30.226|30.523|29.897|30.338|686800|24.589
1252589400|2009-09-10 13:30:00|29.918|30.513|29.918|30.328|355600|24.58
1252675800|2009-09-11 13:30:00|32.123|32.226|30.564|30.769|693300|24.938
1252935000|2009-09-14 13:30:00|30.533|30.851|30.39|30.738|408400|24.913
1253021400|2009-09-15 13:30:00|30.831|31.179|30.769|31.118|626700|25.22
1253107800|2009-09-16 13:30:00|31.928|31.928|31.179|31.723|538400|25.711
1253194200|2009-09-17 13:30:00|31.846|32.031|31.19|31.262|478900|25.337
1253280600|2009-09-18 13:30:00|31.385|31.477|30.421|30.636|720200|24.83
1253539800|2009-09-21 13:30:00|29.733|30.862|29.6|30.708|313400|24.888
1253626200|2009-09-22 13:30:00|31.692|31.713|31.2|31.364|588200|25.42
1253712600|2009-09-23 13:30:00|32.051|32.297|31.487|31.518|705700|25.545
1253799000|2009-09-24 13:30:00|32|32.174|30.133|30.441|539400|24.672
1253885400|2009-09-25 13:30:00|30.431|30.667|29.887|30.051|353600|24.356
1254144600|2009-09-28 13:30:00|29.805|30.503|29.805|30.328|274400|24.58
1254231000|2009-09-29 13:30:00|30.215|30.297|29.6|29.744|398000|24.107
1254317400|2009-09-30 13:30:00|30.092|30.113|29.456|29.785|703400|24.14
1254403800|2009-10-01 13:30:00|30.113|30.256|29.59|29.651|501600|24.032
1254490200|2009-10-02 13:30:00|28.831|30.41|28.656|30.185|564000|24.464
1254749400|2009-10-05 13:30:00|29.928|30.564|29.928|30.503|251800|24.722
1254835800|2009-10-06 13:30:00|30.769|31.21|30.769|31.179|559300|25.27
1254922200|2009-10-07 13:30:00|31.179|31.6|31.015|31.385|593900|25.437
1255008600|2009-10-08 13:30:00|31.108|31.251|30.41|30.513|710100|24.73
1255095000|2009-10-09 13:30:00|30.503|30.687|30.195|30.287|550900|24.547
1255354200|2009-10-12 13:30:00|30.359|30.636|30.051|30.369|157400|24.614
1255440600|2009-10-13 13:30:00|30.226|30.226|29.713|29.928|447200|24.256
1255527000|2009-10-14 13:30:00|30.533|30.769|30.308|30.718|415500|24.896
1255613400|2009-10-15 13:30:00|30.462|30.472|30.215|30.431|727500|24.663
1255699800|2009-10-16 13:30:00|30.256|30.503|30.041|30.41|383700|24.647
1255959000|2009-10-19 13:30:00|30.462|30.769|30.277|30.646|291500|24.838
1256045400|2009-10-20 13:30:00|30.205|30.585|30.185|30.503|496300|24.722
1256131800|2009-10-21 13:30:00|30.595|30.944|30.041|30.103|801800|24.397
1256218200|2009-10-22 13:30:00|29.785|30.051|29.405|29.805|673300|24.156
1256304600|2009-10-23 13:30:00|29.528|29.815|29.385|29.559|227400|23.957
1256563800|2009-10-26 13:30:00|29.374|29.559|29.005|29.179|714800|23.649
1256650200|2009-10-27 13:30:00|28.903|29.036|28.287|28.421|752500|23.034
1256736600|2009-10-28 13:30:00|27.662|28.103|27.292|27.374|1300400|22.186
1256823000|2009-10-29 13:30:00|27.959|28.205|27.579|28.174|767500|22.835
1256909400|2009-10-30 13:30:00|27.692|28.318|27.579|27.969|544800|22.668
1257172200|2009-11-02 14:30:00|26.81|27.877|26.769|27.508|1003000|22.294
1257258600|2009-11-03 14:30:00|26.718|27.487|26.636|27.21|893900|22.053
1257345000|2009-11-04 14:30:00|27.938|27.979|27.067|27.087|807300|21.954
1257431400|2009-11-05 14:30:00|27.641|27.641|26.79|27.169|682300|22.02
1257517800|2009-11-06 14:30:00|27.262|27.754|26.892|27.692|1047500|22.444
1257777000|2009-11-09 14:30:00|27.579|28.174|27.579|27.856|478100|22.577
1257863400|2009-11-10 14:30:00|27.292|27.703|27.292|27.651|707900|22.411
1257949800|2009-11-11 14:30:00|27.569|27.959|27.303|27.662|678600|22.419
1258036200|2009-11-12 14:30:00|27.446|27.549|27.19|27.241|712200|22.078
1258122600|2009-11-13 14:30:00|28.236|28.626|27.99|28.051|617600|22.735
1258381800|2009-11-16 14:30:00|28.472|28.779|28.41|28.533|200400|23.126
1258468200|2009-11-17 14:30:00|28.082|28.164|27.682|27.744|493300|22.486
1258554600|2009-11-18 14:30:00|27.99|28.031|27.292|27.415|330000|22.22
1258641000|2009-11-19 14:30:00|27.179|27.21|26.4|26.626|619000|21.58
1258727400|2009-11-20 14:30:00|26.677|27.067|26.574|26.923|789300|21.821
1258986600|2009-11-23 14:30:00|27.067|27.774|26.954|27.426|755400|22.228
1259073000|2009-11-24 14:30:00|27.292|27.292|26.79|26.913|749900|21.812
1259159400|2009-11-25 14:30:00|27.067|27.179|26.533|26.8|814500|21.721
1259332200|2009-11-27 14:30:00|26.072|27.077|25.908|26.492|635300|21.471
1259591400|2009-11-30 14:30:00|26.615|27.005|26.308|26.872|793400|21.779
1259677800|2009-12-01 14:30:00|26.985|27.169|26.513|26.595|1099600|21.555
1259764200|2009-12-02 14:30:00|26.595|26.821|25.59|26|1617000|21.072
1259850600|2009-12-03 14:30:00|26.8|26.892|26.185|26.523|2155200|21.496
1259937000|2009-12-04 14:30:00|27.518|27.682|26.708|27.015|927200|21.895
1260196200|2009-12-07 14:30:00|27.036|27.241|26.81|26.892|725400|21.796
1260282600|2009-12-08 14:30:00|26.441|26.585|25.785|25.805|724900|20.915
1260369000|2009-12-09 14:30:00|26.4|26.41|25.497|25.774|1064900|20.89
1260455400|2009-12-10 14:30:00|25.856|25.979|25.456|25.61|938800|20.757
1260541800|2009-12-11 14:30:00|25.99|26.195|25.887|25.99|1942300|21.064
1260801000|2009-12-14 14:30:00|26.226|26.482|26.01|26.154|1359400|21.197
1260887400|2009-12-15 14:30:00|26.267|26.656|26.103|26.113|2349900|21.164
1260973800|2009-12-16 14:30:00|26.144|26.41|25.897|25.969|1342700|21.048
1261060200|2009-12-17 14:30:00|25.754|26.226|25.641|26.144|1303100|21.189
1261146600|2009-12-18 14:30:00|26.913|27.897|26.656|27.733|5909700|22.477
1261405800|2009-12-21 14:30:00|27.805|28.277|27.795|28.226|1181900|22.876
1261492200|2009-12-22 14:30:00|28.154|29.662|28.092|29.128|2307500|23.608
1261578600|2009-12-23 14:30:00|29.005|29.179|28.492|29.046|551900|23.541
1261665000|2009-12-24 14:30:00|29.087|29.292|28.667|28.769|142700|23.317
1262010600|2009-12-28 14:30:00|28.749|28.749|28.154|28.379|249900|23.001
1262097000|2009-12-29 14:30:00|28.831|28.851|28.092|28.185|287200|22.843
1262183400|2009-12-30 14:30:00|27.508|27.764|27.21|27.631|271100|22.394
1262269800|2009-12-31 14:30:00|27.785|27.856|27.487|27.497|158800|22.286
1262615400|2010-01-04 14:30:00|28.831|29.241|28.523|28.667|817100|23.234
1262701800|2010-01-05 14:30:00|28.646|28.646|28.226|28.328|382900|22.959
1262788200|2010-01-06 14:30:00|28.605|29.077|28.503|28.626|684100|23.2
1262874600|2010-01-07 14:30:00|28.39|28.564|27.949|28.092|1138800|22.768
1262961000|2010-01-08 14:30:00|28.421|28.482|27.928|28.205|549900|22.86
1263220200|2010-01-11 14:30:00|28.308|28.338|27.713|27.856|396200|22.577
1263306600|2010-01-12 14:30:00|27.497|28.051|27.436|27.703|634000|22.452
1263393000|2010-01-13 14:30:00|27.672|27.877|27.528|27.59|834200|22.361
1263479400|2010-01-14 14:30:00|27.774|28.308|27.764|28|535200|22.693
1263565800|2010-01-15 14:30:00|28|28.072|27.282|27.354|244700|22.17
1263911400|2010-01-19 14:30:00|27.569|28.031|27.487|27.969|641100|22.668
1263997800|2010-01-20 14:30:00|27.221|27.436|26.933|27.333|283000|22.153
1264084200|2010-01-21 14:30:00|27.61|27.856|27.292|27.354|732600|22.17
1264170600|2010-01-22 14:30:00|27.446|27.631|27.067|27.138|1037400|21.995
1264429800|2010-01-25 14:30:00|27.354|27.836|27.272|27.61|483100|22.378
1264516200|2010-01-26 14:30:00|27.405|27.662|27.067|27.231|318500|22.07
1264602600|2010-01-27 14:30:00|27.097|27.262|26.718|27.005|394900|21.887
1264689000|2010-01-28 14:30:00|26.985|27.128|26.708|26.923|395600|21.821
1264775400|2010-01-29 14:30:00|26.821|26.995|26.513|26.646|547700|21.596
1265034600|2010-02-01 14:30:00|28.103|28.267|27.877|28.021|1455200|22.71
1265121000|2010-02-02 14:30:00|28.267|28.328|27.959|28.236|597600|22.885
1265207400|2010-02-03 14:30:00|28.031|28.195|27.815|28.072|496900|22.752
1265293800|2010-02-04 14:30:00|27.938|27.979|27.559|27.662|523400|22.419
1265380200|2010-02-05 14:30:00|27.077|27.508|26.79|27.19|649000|22.037
1265639400|2010-02-08 14:30:00|27.097|27.313|26.831|26.954|217600|21.846
1265725800|2010-02-09 14:30:00|27.251|28.4|27.251|28.297|564500|22.934
1265812200|2010-02-10 14:30:00|28.062|28.297|27.959|28.133|258100|22.801
1265898600|2010-02-11 14:30:00|27.979|28.431|27.887|28.359|296300|22.984
1265985000|2010-02-12 14:30:00|27.323|27.795|27.108|27.549|652900|22.328
1266330600|2010-02-16 14:30:00|26.851|27.395|26.79|27.374|498800|22.186
1266417000|2010-02-17 14:30:00|27.467|27.815|27.385|27.651|371000|22.411
1266503400|2010-02-18 14:30:00|27.641|27.867|27.59|27.856|266800|22.577
1266589800|2010-02-19 14:30:00|27.61|27.795|27.518|27.682|199600|22.436
1266849000|2010-02-22 14:30:00|27.959|28.123|27.703|27.856|216900|22.577
1266935400|2010-02-23 14:30:00|27.846|27.959|27.641|27.826|314500|22.552
1267021800|2010-02-24 14:30:00|28.021|28.267|27.815|27.938|205300|22.644
1267108200|2010-02-25 14:30:00|27.682|27.959|27.436|27.938|335400|22.644
1267194600|2010-02-26 14:30:00|27.959|28.215|27.744|28.174|379100|22.835
1267453800|2010-03-01 14:30:00|27.692|28.123|27.692|28.041|218900|22.727
1267540200|2010-03-02 14:30:00|28.472|28.718|28.318|28.431|321000|23.043
1267626600|2010-03-03 14:30:00|28.615|28.615|28.226|28.421|159800|23.034
1267713000|2010-03-04 14:30:00|28.267|28.349|27.692|27.785|158100|22.519
1267799400|2010-03-05 14:30:00|27.979|28.021|27.703|27.826|199000|22.552
1268058600|2010-03-08 14:30:00|28.041|28.144|27.744|27.785|179600|22.519
1268145000|2010-03-09 14:30:00|27.446|27.754|27.374|27.446|228700|22.245
1268231400|2010-03-10 14:30:00|27.672|27.959|27.549|27.651|414700|22.411
1268317800|2010-03-11 14:30:00|27.395|27.867|27.21|27.744|469200|22.486
1268404200|2010-03-12 14:30:00|28.39|28.39|27.908|27.938|333100|22.644
1268659800|2010-03-15 13:30:00|27.508|27.703|27.046|27.364|286000|22.178
1268746200|2010-03-16 13:30:00|27.477|27.477|27.179|27.21|382800|22.053
1268832600|2010-03-17 13:30:00|27.272|27.415|27.036|27.159|400200|22.012
1268919000|2010-03-18 13:30:00|27.497|27.744|27.333|27.405|635000|22.211
1269005400|2010-03-19 13:30:00|27.569|27.651|27.097|27.118|438700|21.979
1269264600|2010-03-22 13:30:00|26.605|27.21|26.41|27.097|353800|21.962
1269351000|2010-03-23 13:30:00|26.964|26.995|26.636|26.892|631200|21.796
1269437400|2010-03-24 13:30:00|26.667|26.708|26.441|26.667|535400|21.613
1269523800|2010-03-25 13:30:00|27.21|27.446|26.872|26.882|1734100|21.787
1269610200|2010-03-26 13:30:00|27.815|28.144|27.713|27.887|777400|22.602
1269869400|2010-03-29 13:30:00|28.062|28.185|27.826|27.887|295700|22.602
1269955800|2010-03-30 13:30:00|28.174|28.236|27.908|28.051|247000|22.735
1270042200|2010-03-31 13:30:00|27.887|28.297|27.785|27.867|305000|22.585
1270128600|2010-04-01 13:30:00|29.867|31.179|29.497|31.138|1258100|25.237
1270474200|2010-04-05 13:30:00|31.179|31.262|30.205|30.851|524200|25.004
1270560600|2010-04-06 13:30:00|30.226|30.636|30.205|30.636|438300|24.83
1270647000|2010-04-07 13:30:00|30.031|30.359|30.021|30.338|289200|24.589
1270733400|2010-04-08 13:30:00|30.072|30.667|30.072|30.523|310800|24.738
1270819800|2010-04-09 13:30:00|30.503|30.677|30.369|30.513|225800|24.73
1271079000|2010-04-12 13:30:00|30.769|31.067|30.677|31.067|243300|25.179
1271165400|2010-04-13 13:30:00|30.892|31.015|30.605|30.759|293300|24.929
1271251800|2010-04-14 13:30:00|31.128|31.61|31.036|31.149|219800|25.245
1271338200|2010-04-15 13:30:00|30.718|30.954|30.636|30.697|314900|24.88
1271424600|2010-04-16 13:30:00|30.472|30.626|29.774|29.979|679300|24.298
1271683800|2010-04-19 13:30:00|28.441|30.297|28.4|30.215|1423700|24.489
1271770200|2010-04-20 13:30:00|29.918|30.205|29.436|29.774|498800|24.131
1271856600|2010-04-21 13:30:00|30.154|30.451|29.733|30.082|718500|24.381
1271943000|2010-04-22 13:30:00|29.672|29.887|29.272|29.323|397800|23.766
1272029400|2010-04-23 13:30:00|29.979|30.092|29.631|29.938|263200|24.264
1272288600|2010-04-26 13:30:00|29.938|29.938|29.61|29.703|158800|24.073
1272375000|2010-04-27 13:30:00|29.262|29.559|28.533|28.656|388500|23.225
1272461400|2010-04-28 13:30:00|28.605|28.697|28.103|28.523|365900|23.117
1272547800|2010-04-29 13:30:00|28.759|29.528|28.759|29.272|558200|23.724
1272634200|2010-04-30 13:30:00|28.944|29.231|28.667|28.882|329700|23.408
1272893400|2010-05-03 13:30:00|28.779|29.303|28.738|28.862|250900|23.392
1272979800|2010-05-04 13:30:00|28.256|28.277|27.179|27.836|706100|22.56
1273066200|2010-05-05 13:30:00|26.574|26.974|26.195|26.297|756400|21.314
1273152600|2010-05-06 13:30:00|26.195|26.482|24.933|25.59|627300|20.74
1273239000|2010-05-07 13:30:00|24.821|25.569|24.287|25.231|1069100|20.449
1273498200|2010-05-10 13:30:00|26.01|26.923|25.856|26.8|430900|21.721
1273584600|2010-05-11 13:30:00|25.549|26.492|25.456|26.256|895200|21.28
1273671000|2010-05-12 13:30:00|26.328|26.636|26.174|26.523|505100|21.496
1273757400|2010-05-13 13:30:00|26.564|26.646|26.144|26.164|291600|21.205
1273843800|2010-05-14 13:30:00|25.682|25.682|24.892|25.354|631400|20.549
1274103000|2010-05-17 13:30:00|24.256|24.421|23.497|24|1418300|19.451
1274189400|2010-05-18 13:30:00|24.656|24.995|23.774|23.836|1021000|19.318
1274275800|2010-05-19 13:30:00|23.846|24.462|23.744|24.256|785500|19.659
1274362200|2010-05-20 13:30:00|23.764|24.338|23.395|23.805|903900|19.294
1274448600|2010-05-21 13:30:00|23.61|23.938|23.179|23.733|528800|19.235
1274707800|2010-05-24 13:30:00|23.785|23.785|23.231|23.323|329700|18.903
1274794200|2010-05-25 13:30:00|22.328|23.282|22.103|23.159|532800|18.77
1274880600|2010-05-26 13:30:00|23.651|23.846|23.241|23.272|413400|18.861
1274967000|2010-05-27 13:30:00|23.959|24.554|23.795|24.41|1334000|19.784
1275053400|2010-05-28 13:30:00|24.205|24.677|23.949|24.144|649100|19.568
1275399000|2010-06-01 13:30:00|25.805|26.144|24.81|24.862|1103900|20.15
1275485400|2010-06-02 13:30:00|25.272|25.867|25.118|25.344|683700|20.54
1275571800|2010-06-03 13:30:00|26.062|26.338|26.01|26.195|1363300|21.23
1275658200|2010-06-04 13:30:00|25.149|25.826|25.005|25.508|1524200|20.673
1275917400|2010-06-07 13:30:00|25.826|26.379|25.651|26.205|1673100|21.239
1276003800|2010-06-08 13:30:00|26|26.513|25.979|26.513|1083400|21.488
1276090200|2010-06-09 13:30:00|26.605|26.81|26.492|26.697|1722100|21.638
1276176600|2010-06-10 13:30:00|27.262|27.723|27.262|27.549|763400|22.328
1276263000|2010-06-11 13:30:00|27.456|27.733|27.282|27.631|532700|22.394
1276522200|2010-06-14 13:30:00|28.01|28.205|27.374|27.518|662700|22.303
1276608600|2010-06-15 13:30:00|28.359|28.974|28.205|28.779|1176300|23.325
1276695000|2010-06-16 13:30:00|28.39|28.821|28.349|28.656|1314100|23.225
1276781400|2010-06-17 13:30:00|29.231|29.303|28.728|29.128|1032200|23.608
1276867800|2010-06-18 13:30:00|28.41|28.892|28.246|28.4|1222000|23.018
1277127000|2010-06-21 13:30:00|28.533|28.564|27.918|28.062|953700|22.743
1277213400|2010-06-22 13:30:00|27.631|27.949|27.508|27.621|1371900|22.386
1277299800|2010-06-23 13:30:00|27.682|28.205|27.313|27.959|1275500|22.66
1277386200|2010-06-24 13:30:00|27.877|28.174|27.692|27.785|699100|22.519
1277472600|2010-06-25 13:30:00|27.908|27.908|27.518|27.682|685800|22.436
1277731800|2010-06-28 13:30:00|27.774|28.297|27.774|28.185|774000|22.843
1277818200|2010-06-29 13:30:00|27.641|27.815|27.477|27.651|1119600|22.411
1277904600|2010-06-30 13:30:00|27.641|28.236|27.59|27.785|768300|22.519
1277991000|2010-07-01 13:30:00|28.4|28.667|27.826|28.369|731300|22.993
1278077400|2010-07-02 13:30:00|29.005|29.2|28.544|28.974|807600|23.483
1278423000|2010-07-06 13:30:00|29.231|29.836|29.231|29.59|1667100|23.982
1278509400|2010-07-07 13:30:00|29.282|29.877|29.138|29.846|411800|24.19
1278595800|2010-07-08 13:30:00|30.195|30.236|29.713|30.01|390700|24.323
1278682200|2010-07-09 13:30:00|30.256|30.297|30|30.154|216500|24.439
1278941400|2010-07-12 13:30:00|30.215|30.41|30.092|30.338|364700|24.589
1279027800|2010-07-13 13:30:00|30.615|30.862|30.513|30.656|452800|24.846
1279114200|2010-07-14 13:30:00|30.256|30.862|30.256|30.81|1008600|24.971
1279200600|2010-07-15 13:30:00|30.564|31.067|30.338|30.995|507100|25.121
1279287000|2010-07-16 13:30:00|31.015|31.015|30.738|30.923|288100|25.062
1279546200|2010-07-19 13:30:00|30.892|31.005|30.226|30.923|369400|25.062
1279632600|2010-07-20 13:30:00|30.697|31.19|30.646|30.8|826400|24.963
1279719000|2010-07-21 13:30:00|31.59|31.6|30.687|30.872|1048300|25.021
1279805400|2010-07-22 13:30:00|31.251|31.508|31.169|31.374|880500|25.428
1279891800|2010-07-23 13:30:00|30.944|31.026|30.677|30.974|540800|25.104
1280151000|2010-07-26 13:30:00|31.118|31.231|30.903|31.118|350700|25.22
1280237400|2010-07-27 13:30:00|30.964|31.21|30.533|30.667|614400|24.855
1280323800|2010-07-28 13:30:00|30.369|30.851|30.256|30.759|523800|24.929
1280410200|2010-07-29 13:30:00|31.159|31.2|30.574|30.708|495900|24.888
1280496600|2010-07-30 13:30:00|30.482|30.831|30.41|30.718|503600|24.896
1280755800|2010-08-02 13:30:00|31.59|31.703|31.241|31.313|495100|25.378
1280842200|2010-08-03 13:30:00|31.682|31.733|31.097|31.662|345600|25.661
1280928600|2010-08-04 13:30:00|31.333|31.846|31.333|31.508|252400|25.536
1281015000|2010-08-05 13:30:00|31.969|32.103|30.933|31.067|587300|25.179
1281101400|2010-08-06 13:30:00|31.221|31.969|31.221|31.928|418000|25.877
1281360600|2010-08-09 13:30:00|31.497|31.826|31.467|31.692|260400|25.686
1281447000|2010-08-10 13:30:00|30.903|31.631|30.667|31.569|330800|25.586
1281533400|2010-08-11 13:30:00|30.092|30.297|29.221|29.251|457600|23.708
1281619800|2010-08-12 13:30:00|29.179|29.59|29.108|29.231|403500|23.691
1281706200|2010-08-13 13:30:00|29.282|29.538|29.221|29.405|201700|23.832
1281965400|2010-08-16 13:30:00|29.262|29.795|29.231|29.682|128800|24.057
1282051800|2010-08-17 13:30:00|30.379|30.4|29.918|30.021|162500|24.331
1282138200|2010-08-18 13:30:00|30.113|30.195|29.846|30.092|89700|24.389
1282224600|2010-08-19 13:30:00|30.144|30.195|29.354|29.559|238700|23.957
1282311000|2010-08-20 13:30:00|29.713|29.887|29.436|29.887|238700|24.223
1282570200|2010-08-23 13:30:00|29.703|29.918|29.087|29.118|294500|23.599
1282656600|2010-08-24 13:30:00|28.851|29.221|28.554|28.882|201000|23.408
1282743000|2010-08-25 13:30:00|28.759|28.769|28.431|28.595|371600|23.176
1282829400|2010-08-26 13:30:00|28.79|28.882|28.472|28.605|200900|23.184
1282915800|2010-08-27 13:30:00|28.903|29.385|28.636|29.385|277200|23.816
1283175000|2010-08-30 13:30:00|29.21|29.405|28.923|29.046|155000|23.541
1283261400|2010-08-31 13:30:00|28.892|29.344|28.821|29.138|339100|23.616
1283347800|2010-09-01 13:30:00|29.795|30.297|29.641|30.01|383600|24.323
1283434200|2010-09-02 13:30:00|30.154|30.154|29.856|29.969|203500|24.289
1283520600|2010-09-03 13:30:00|30.421|30.503|30.092|30.164|153300|24.447
1283866200|2010-09-07 13:30:00|29.149|29.303|28.913|29.159|160600|23.633
1283952600|2010-09-08 13:30:00|29.282|29.508|29.097|29.19|127900|23.658
1284039000|2010-09-09 13:30:00|30.154|30.174|29.221|29.374|212900|23.807
1284125400|2010-09-10 13:30:00|29.713|29.938|29.508|29.908|288100|24.24
1284384600|2010-09-13 13:30:00|30.328|30.605|30.205|30.492|244500|24.713
1284471000|2010-09-14 13:30:00|30.503|31.087|30.462|31.015|840400|25.137
1284557400|2010-09-15 13:30:00|30.215|31.374|30.215|31.138|418600|25.237
1284643800|2010-09-16 13:30:00|30.964|31.344|30.81|31.026|897000|25.146
1284730200|2010-09-17 13:30:00|30.872|31.282|30.687|31.015|993700|25.137
1284989400|2010-09-20 13:30:00|31.354|32.41|31.179|32|1015600|25.935
1285075800|2010-09-21 13:30:00|31.713|32.369|31.641|31.846|1157100|25.811
1285162200|2010-09-22 13:30:00|31.774|32.195|31.774|32.01|304600|25.944
1285248600|2010-09-23 13:30:00|29.477|30.513|29.467|30.277|439700|26.337|divid|2.18564
1285335000|2010-09-24 13:30:00|30.585|30.8|30.513|30.544|713700|26.569
1285594200|2010-09-27 13:30:00|30.872|31.19|30.872|30.913|277800|26.89
1285680600|2010-09-28 13:30:00|31.118|31.179|30.851|31.015|350600|26.979
1285767000|2010-09-29 13:30:00|31.2|31.6|31.046|31.508|190800|27.408
1285853400|2010-09-30 13:30:00|32.287|32.297|31.436|31.6|543800|27.488
1285939800|2010-10-01 13:30:00|31.846|31.846|31.128|31.221|480100|27.158
1286199000|2010-10-04 13:30:00|31.456|31.754|31.385|31.662|948100|27.542
1286285400|2010-10-05 13:30:00|32.554|32.769|32.318|32.4|671100|28.184
1286371800|2010-10-06 13:30:00|33.344|33.395|32.677|32.708|711900|28.452
1286458200|2010-10-07 13:30:00|33.19|33.262|32.738|32.759|422100|28.496
1286544600|2010-10-08 13:30:00|33.138|33.282|32.923|32.974|458600|28.684
1286803800|2010-10-11 13:30:00|33.2|33.221|32.769|32.903|318500|28.621
1286890200|2010-10-12 13:30:00|32.81|32.954|32.626|32.821|249200|28.55
1286976600|2010-10-13 13:30:00|33.364|33.374|32.944|32.974|240100|28.684
1287063000|2010-10-14 13:30:00|32.974|33.138|32.79|32.851|424000|28.576
1287149400|2010-10-15 13:30:00|33.21|33.241|32.779|32.882|304700|28.603
1287408600|2010-10-18 13:30:00|33.015|33.046|32.821|32.831|223400|28.559
1287495000|2010-10-19 13:30:00|32.431|32.687|32.256|32.615|640900|28.371
1287581400|2010-10-20 13:30:00|32.821|33.61|32.81|33.467|561000|29.112
1287667800|2010-10-21 13:30:00|34|34.195|33.6|33.61|367400|29.237
1287754200|2010-10-22 13:30:00|33.805|33.846|33.518|33.59|464100|29.219
1288013400|2010-10-25 13:30:00|34.041|34.123|33.785|33.938|464100|29.522
1288099800|2010-10-26 13:30:00|33.508|34.236|33.395|33.836|592800|29.433
1288186200|2010-10-27 13:30:00|33.641|33.774|33.036|33.323|434700|28.987
1288272600|2010-10-28 13:30:00|33.662|33.826|33.508|33.569|275600|29.201
1288359000|2010-10-29 13:30:00|33.354|33.538|33.179|33.467|179300|29.112
1288618200|2010-11-01 13:30:00|32.185|32.328|31.846|31.887|574700|27.738
1288704600|2010-11-02 13:30:00|32.738|32.841|32.226|32.369|793400|28.157
1288791000|2010-11-03 13:30:00|32.369|32.482|32|32.195|886600|28.005
1288877400|2010-11-04 13:30:00|32.974|33.056|32.4|32.462|826500|28.237
1288963800|2010-11-05 13:30:00|32.154|32.39|32.092|32.328|687000|28.121
1289226600|2010-11-08 14:30:00|32.021|32.041|31.733|31.887|1826600|27.738
1289313000|2010-11-09 14:30:00|31.795|31.795|31.313|31.395|753800|27.31
1289399400|2010-11-10 14:30:00|31.241|31.272|30.933|31.026|532300|26.988
1289485800|2010-11-11 14:30:00|30.195|30.913|30.144|30.862|873200|26.846
1289572200|2010-11-12 14:30:00|31.733|31.733|31.169|31.272|909100|27.202
1289831400|2010-11-15 14:30:00|30.759|30.759|30.349|30.349|496300|26.4
1289917800|2010-11-16 14:30:00|29.754|29.959|29.538|29.949|626900|26.052
1290004200|2010-11-17 14:30:00|29.928|30.369|29.928|30.287|377800|26.346
1290090600|2010-11-18 14:30:00|31.179|31.251|30.841|31.159|704900|27.104
1290177000|2010-11-19 14:30:00|31.118|31.395|31.118|31.323|262600|27.247
1290436200|2010-11-22 14:30:00|31.446|31.518|31.056|31.364|187000|27.283
1290522600|2010-11-23 14:30:00|30.677|30.974|30.503|30.821|706400|26.81
1290609000|2010-11-24 14:30:00|31.149|31.877|31.149|31.785|381400|27.649
1290781800|2010-11-26 14:30:00|31.026|31.323|30.964|31.262|295900|27.194
1291041000|2010-11-29 14:30:00|30.636|31.385|30.574|31.272|1144700|27.202
1291127400|2010-11-30 14:30:00|30.728|31.364|30.718|31.313|926500|27.238
1291213800|2010-12-01 14:30:00|32.01|32.287|31.692|31.703|425500|27.577
1291300200|2010-12-02 14:30:00|31.897|32.4|31.815|32.318|863400|28.113
1291386600|2010-12-03 14:30:00|31.631|32.39|31.631|32.041|600100|27.872
1291645800|2010-12-06 14:30:00|31.867|31.867|31.282|31.333|335900|27.256
1291732200|2010-12-07 14:30:00|31.856|31.938|31.077|31.108|342400|27.06
1291818600|2010-12-08 14:30:00|31.795|31.846|31.323|31.395|570300|27.31
1291905000|2010-12-09 14:30:00|31.436|31.436|30.821|31.2|548500|27.14
1291991400|2010-12-10 14:30:00|31.128|31.221|31.036|31.087|511400|27.042
1292250600|2010-12-13 14:30:00|31.313|31.405|31.262|31.333|548600|27.256
1292337000|2010-12-14 14:30:00|30.974|31.149|30.831|30.882|195000|26.863
1292423400|2010-12-15 14:30:00|30.851|31.026|30.595|30.677|310900|26.685
1292509800|2010-12-16 14:30:00|30.646|30.779|30.554|30.677|256400|26.685
1292596200|2010-12-17 14:30:00|30.646|30.687|30.4|30.513|239100|26.542
1292855400|2010-12-20 14:30:00|30.369|30.79|30.349|30.759|474000|26.756
1292941800|2010-12-21 14:30:00|30.759|30.79|30.513|30.677|594300|26.685
1293028200|2010-12-22 14:30:00|30.79|31.015|30.564|31.005|314800|26.971
1293114600|2010-12-23 14:30:00|30.759|30.892|30.718|30.779|136800|26.774
1293460200|2010-12-27 14:30:00|30.779|31.292|30.749|31.21|171800|27.149
1293546600|2010-12-28 14:30:00|31.282|31.538|31.241|31.262|78800|27.194
1293633000|2010-12-29 14:30:00|31.118|31.415|31.005|31.395|358500|27.31
1293719400|2010-12-30 14:30:00|31.313|31.354|31.056|31.251|179100|27.185
1293805800|2010-12-31 14:30:00|31.272|31.908|31.159|31.549|132100|27.443
1294065000|2011-01-03 14:30:00|31.723|32.041|31.59|31.918|233400|27.765
1294151400|2011-01-04 14:30:00|32.308|32.523|31.949|32.431|392100|28.211
1294237800|2011-01-05 14:30:00|32.062|32.297|31.867|32.133|432500|27.952
1294324200|2011-01-06 14:30:00|31.908|32.41|31.856|32.4|547100|28.184
1294410600|2011-01-07 14:30:00|32.462|32.708|32.297|32.595|501000|28.353
1294669800|2011-01-10 14:30:00|32.236|32.462|31.856|32.267|713300|28.068
1294756200|2011-01-11 14:30:00|32.297|32.862|32.092|32.81|610500|28.541
1294842600|2011-01-12 14:30:00|32.472|32.738|32.359|32.708|479300|28.452
1294929000|2011-01-13 14:30:00|32.523|32.831|32.308|32.677|481000|28.425
1295015400|2011-01-14 14:30:00|32.431|32.81|32.308|32.718|314600|28.46
1295361000|2011-01-18 14:30:00|32.523|32.656|32.01|32.144|585000|27.961
1295447400|2011-01-19 14:30:00|32.349|32.462|31.446|31.487|271800|27.39
1295533800|2011-01-20 14:30:00|29.846|30.379|29.333|30.256|1211300|26.319
1295620200|2011-01-21 14:30:00|29.846|30.092|29.682|29.846|787700|25.962
1295879400|2011-01-24 14:30:00|30.595|31.436|30.513|31.385|611200|27.301
1295965800|2011-01-25 14:30:00|30.985|31.036|30.441|30.882|504200|26.863
1296052200|2011-01-26 14:30:00|31.077|31.364|30.964|31.179|551300|27.122
1296138600|2011-01-27 14:30:00|31.292|31.415|31.026|31.221|1001600|27.158
1296225000|2011-01-28 14:30:00|31.128|31.231|30.903|31.026|710900|26.988
1296484200|2011-01-31 14:30:00|31.467|31.672|31.21|31.344|640500|27.265
1296570600|2011-02-01 14:30:00|31.754|32.308|31.723|32.226|617800|28.032
1296657000|2011-02-02 14:30:00|31.538|31.785|31.385|31.559|603000|27.452
1296743400|2011-02-03 14:30:00|31.692|31.774|31.477|31.569|309800|27.461
1296829800|2011-02-04 14:30:00|32.092|32.103|31.344|31.426|688700|27.336
1297089000|2011-02-07 14:30:00|31.456|31.518|31.303|31.374|299500|27.292
1297175400|2011-02-08 14:30:00|31.313|31.333|31.2|31.282|344500|27.211
1297261800|2011-02-09 14:30:00|31.19|31.313|31.036|31.282|102600|27.211
1297348200|2011-02-10 14:30:00|30.615|30.646|30.338|30.574|391800|26.596
1297434600|2011-02-11 14:30:00|30.349|31.262|30.256|30.995|287300|26.962
1297693800|2011-02-14 14:30:00|31.036|31.282|30.974|31.067|168100|27.024
1297780200|2011-02-15 14:30:00|31.118|31.374|31.118|31.262|442900|27.194
1297866600|2011-02-16 14:30:00|31.364|31.579|31.231|31.313|307000|27.238
1297953000|2011-02-17 14:30:00|31.149|31.19|30.8|31.046|156100|27.006
1298039400|2011-02-18 14:30:00|31.015|31.036|30.831|30.974|271800|26.944
1298385000|2011-02-22 14:30:00|30.185|30.4|29.846|30.308|426100|26.364
1298471400|2011-02-23 14:30:00|29.733|29.959|29.415|29.631|731100|25.775
1298557800|2011-02-24 14:30:00|29.549|29.549|28.954|29.436|407200|25.605
1298644200|2011-02-25 14:30:00|29.6|29.867|29.405|29.826|611100|25.945
1298903400|2011-02-28 14:30:00|29.518|29.672|29.169|29.251|438300|25.445
1298989800|2011-03-01 14:30:00|29.487|29.59|28.933|29.251|366300|25.445
1299076200|2011-03-02 14:30:00|29.487|29.672|29.108|29.169|619300|25.374
1299162600|2011-03-03 14:30:00|29.692|29.774|29.251|29.426|219900|25.597
1299249000|2011-03-04 14:30:00|29.774|29.846|29.292|29.703|370400|25.837
1299508200|2011-03-07 14:30:00|29.979|30.041|29.621|29.733|442800|25.864
1299594600|2011-03-08 14:30:00|29.241|29.744|29.231|29.467|860100|25.632
1299681000|2011-03-09 14:30:00|29.867|29.897|29.569|29.713|468900|25.846
1299767400|2011-03-10 14:30:00|29.2|29.395|28.769|29.169|669500|25.374
1299853800|2011-03-11 14:30:00|28.831|29.2|28.708|28.974|975400|25.204
1300109400|2011-03-14 13:30:00|28.913|29.128|28.8|28.944|499500|25.177
1300195800|2011-03-15 13:30:00|27.456|28.482|27.262|28.287|1382800|24.606
1300282200|2011-03-16 13:30:00|28.062|28.062|26.882|27.272|787400|23.723
1300368600|2011-03-17 13:30:00|28|28.072|27.221|27.262|1058300|23.714
1300455000|2011-03-18 13:30:00|27.846|28.021|27.528|27.744|1100500|24.133
1300714200|2011-03-21 13:30:00|27.928|28.215|27.744|28.185|469200|24.517
1300800600|2011-03-22 13:30:00|28.277|28.308|27.733|27.908|464200|24.276
1300887000|2011-03-23 13:30:00|27.549|28.051|27.385|27.959|304800|24.321
1300973400|2011-03-24 13:30:00|28.113|28.195|27.897|28.133|366100|24.472
1301059800|2011-03-25 13:30:00|27.969|28.082|27.785|27.846|255300|24.223
1301319000|2011-03-28 13:30:00|28.051|28.451|28.031|28.431|366600|24.731
1301405400|2011-03-29 13:30:00|28.277|28.503|28.205|28.431|289400|24.731
1301491800|2011-03-30 13:30:00|28.472|28.503|28.328|28.41|180700|24.713
1301578200|2011-03-31 13:30:00|29.005|29.056|28.462|28.513|345200|24.803
1301664600|2011-04-01 13:30:00|28.462|28.903|28.246|28.718|250500|24.981
1301923800|2011-04-04 13:30:00|28.882|29.077|28.779|28.913|195600|25.15
1302010200|2011-04-05 13:30:00|28.697|28.882|28.646|28.687|220000|24.954
1302096600|2011-04-06 13:30:00|29.364|29.785|29.19|29.395|440600|25.57
1302183000|2011-04-07 13:30:00|29.467|29.61|29.303|29.313|262600|25.498
1302269400|2011-04-08 13:30:00|29.579|29.672|29.354|29.436|228300|25.605
1302528600|2011-04-11 13:30:00|29.467|29.497|29.149|29.487|208900|25.65
1302615000|2011-04-12 13:30:00|29.918|30.236|29.815|29.897|231900|26.007
1302701400|2011-04-13 13:30:00|30.462|30.697|30.256|30.308|182900|26.364
1302787800|2011-04-14 13:30:00|30|30.441|29.928|30.359|209100|26.408
1302874200|2011-04-15 13:30:00|30.092|30.277|29.949|30.051|164100|26.141
1303133400|2011-04-18 13:30:00|29.477|29.887|29.323|29.856|293700|25.971
1303219800|2011-04-19 13:30:00|29.979|30.133|29.723|29.836|109700|25.953
1303306200|2011-04-20 13:30:00|30.328|30.4|30.185|30.39|205800|26.435
1303392600|2011-04-21 13:30:00|30.226|30.359|30|30.185|197300|26.257
1303738200|2011-04-25 13:30:00|30.236|30.328|30.113|30.256|85000|26.319
1303824600|2011-04-26 13:30:00|30.472|30.656|30.297|30.41|193200|26.453
1303911000|2011-04-27 13:30:00|30.892|31.333|30.821|31.282|310400|27.211
1303997400|2011-04-28 13:30:00|31.374|31.497|31.015|31.056|147400|27.015
1304083800|2011-04-29 13:30:00|31.21|31.477|30.974|31.262|73100|27.194
1304343000|2011-05-02 13:30:00|31.487|31.559|31.036|31.067|168100|27.024
1304429400|2011-05-03 13:30:00|31.097|31.251|30.759|30.779|508100|26.774
1304515800|2011-05-04 13:30:00|30.944|30.944|30.626|30.738|260000|26.739
1304602200|2011-05-05 13:30:00|30.636|30.872|30.544|30.667|378700|26.676
1304688600|2011-05-06 13:30:00|31.846|31.887|31.179|31.272|485400|27.202
1304947800|2011-05-09 13:30:00|30.718|30.728|30.205|30.246|160100|26.31
1305034200|2011-05-10 13:30:00|30.892|30.964|30.318|30.359|338500|26.408
1305120600|2011-05-11 13:30:00|30.41|30.574|30.195|30.39|237400|26.435
1305207000|2011-05-12 13:30:00|30.421|30.708|30.246|30.626|170800|26.64
1305293400|2011-05-13 13:30:00|30.759|30.872|30.359|30.574|127600|26.596
1305552600|2011-05-16 13:30:00|30.564|30.851|30.421|30.533|264000|26.56
1305639000|2011-05-17 13:30:00|30.41|30.831|30.41|30.615|311300|26.632
1305725400|2011-05-18 13:30:00|30.523|30.728|30.359|30.615|303700|26.632
1305811800|2011-05-19 13:30:00|30.851|31.477|30.759|31.262|410600|27.194
1305898200|2011-05-20 13:30:00|30.872|30.954|30.585|30.79|348800|26.783
1306157400|2011-05-23 13:30:00|28.81|29.354|28.728|29.159|605900|25.365
1306243800|2011-05-24 13:30:00|29.61|29.61|29.149|29.374|320900|25.552
1306330200|2011-05-25 13:30:00|29.662|30.246|29.395|29.426|656900|25.597
1306416600|2011-05-26 13:30:00|30.092|30.103|29.508|29.59|836600|25.739
1306503000|2011-05-27 13:30:00|30.503|30.533|29.703|29.836|1252900|25.953
1306848600|2011-05-31 13:30:00|30.595|30.81|30.103|30.154|1171700|26.23
1306935000|2011-06-01 13:30:00|30.441|30.574|30.041|30.072|543000|26.159
1307021400|2011-06-02 13:30:00|30.697|31.005|30.472|30.749|561200|26.747
1307107800|2011-06-03 13:30:00|30.954|31.436|30.872|31.344|254800|27.265
1307367000|2011-06-06 13:30:00|31.221|31.333|30.913|31.056|256300|27.015
1307453400|2011-06-07 13:30:00|31.292|31.405|31.108|31.149|136700|27.095
1307539800|2011-06-08 13:30:00|30.903|31.077|30.462|30.544|241700|26.569
1307626200|2011-06-09 13:30:00|30.656|31.2|30.656|30.964|336900|26.935
1307712600|2011-06-10 13:30:00|30.8|30.892|30.41|30.615|123000|26.632
1307971800|2011-06-13 13:30:00|30.626|30.903|30.441|30.708|142100|26.712
1308058200|2011-06-14 13:30:00|30.882|31.087|30.8|31.036|133000|26.997
1308144600|2011-06-15 13:30:00|30.226|30.4|30.01|30.318|293300|26.373
1308231000|2011-06-16 13:30:00|29.754|30.051|29.672|29.918|385700|26.025
1308317400|2011-06-17 13:30:00|30.369|30.615|30.246|30.318|170000|26.373
1308576600|2011-06-20 13:30:00|30.462|30.533|30.185|30.308|170800|26.364
1308663000|2011-06-21 13:30:00|30.759|31.169|30.718|31.005|211400|26.971
1308749400|2011-06-22 13:30:00|31.067|31.333|30.482|30.554|396400|26.578
1308835800|2011-06-23 13:30:00|30.256|30.523|30.205|30.513|608700|26.542
1308922200|2011-06-24 13:30:00|30.851|30.882|30.503|30.738|328800|26.739
1309181400|2011-06-27 13:30:00|30.677|30.892|30.287|30.349|280400|26.4
1309267800|2011-06-28 13:30:00|30.308|30.554|30.031|30.092|289000|26.176
1309354200|2011-06-29 13:30:00|30.297|30.379|29.918|30.174|700100|26.248
1309440600|2011-06-30 13:30:00|30.164|30.574|29.979|30.092|716100|26.176
1309527000|2011-07-01 13:30:00|30.318|30.523|30.318|30.492|458600|26.524
1309872600|2011-07-05 13:30:00|30.174|30.318|29.292|29.395|1291000|25.57
1309959000|2011-07-06 13:30:00|29.508|29.641|29.303|29.374|284600|25.552
1310045400|2011-07-07 13:30:00|29.303|30.154|29.056|29.672|990300|25.811
1310131800|2011-07-08 13:30:00|29.282|29.415|29.015|29.231|289100|25.427
1310391000|2011-07-11 13:30:00|28.626|28.667|28.379|28.513|391700|24.803
1310477400|2011-07-12 13:30:00|27.846|28.031|27.723|27.856|486700|24.232
1310563800|2011-07-13 13:30:00|28.544|28.903|28.308|28.533|633200|24.82
1310650200|2011-07-14 13:30:00|28.8|28.862|28.164|28.236|318500|24.562
1310736600|2011-07-15 13:30:00|28.431|28.462|27.436|27.518|759100|23.937
1310995800|2011-07-18 13:30:00|27.241|27.241|26.236|26.492|517500|23.045
1311082200|2011-07-19 13:30:00|26.923|26.933|26.697|26.759|1537400|23.277
1311168600|2011-07-20 13:30:00|27.374|27.538|27.026|27.251|1374000|23.705
1311255000|2011-07-21 13:30:00|27.508|27.631|27.241|27.59|909700|24
1311341400|2011-07-22 13:30:00|29.005|29.005|28.092|28.451|1897100|24.749
1311600600|2011-07-25 13:30:00|28.164|28.718|27.774|28.215|2943800|24.544
1311687000|2011-07-26 13:30:00|28.174|28.564|28.021|28.103|1065900|24.446
1311773400|2011-07-27 13:30:00|27.313|28.041|27.313|27.785|739800|24.169
1311859800|2011-07-28 13:30:00|26.779|27.221|26.687|27.026|788600|23.509
1311946200|2011-07-29 13:30:00|26.954|28.297|26.954|27.887|1005300|24.258
1312205400|2011-08-01 13:30:00|27.559|27.559|26.851|27.354|578700|23.794
1312291800|2011-08-02 13:30:00|26.462|26.749|26.369|26.533|631100|23.081
1312378200|2011-08-03 13:30:00|26.533|27.087|26.369|26.995|569300|23.482
1312464600|2011-08-04 13:30:00|26.821|26.954|26.267|26.267|579100|22.849
1312551000|2011-08-05 13:30:00|27.405|27.579|26.646|27.179|864500|23.643
1312810200|2011-08-08 13:30:00|26.195|26.646|25.867|26.338|1102700|22.911
1312896600|2011-08-09 13:30:00|26.256|26.574|25.354|26.554|430000|23.098
1312983000|2011-08-10 13:30:00|25.826|25.938|25.149|25.241|502800|21.956
1313069400|2011-08-11 13:30:00|25.467|26.687|25.354|26.441|330100|23
1313155800|2011-08-12 13:30:00|27.538|27.672|26.841|27.036|240500|23.518
1313415000|2011-08-15 13:30:00|27.641|27.867|26.862|27.426|167200|23.857
1313501400|2011-08-16 13:30:00|27.303|27.908|27.231|27.641|170300|24.044
1313587800|2011-08-17 13:30:00|27.928|28.051|27.385|27.744|120900|24.133
1313674200|2011-08-18 13:30:00|27.446|27.487|26.636|26.831|354500|23.339
1313760600|2011-08-19 13:30:00|27.169|27.549|26.41|26.656|443700|23.188
1314019800|2011-08-22 13:30:00|27.292|27.313|26.021|26.103|436000|22.706
1314106200|2011-08-23 13:30:00|26.544|26.913|26.544|26.821|620200|23.33
1314192600|2011-08-24 13:30:00|26.656|26.974|26.503|26.862|437400|23.366
1314279000|2011-08-25 13:30:00|26.79|26.903|25.938|26.031|156300|22.643
1314365400|2011-08-26 13:30:00|25.569|26.205|25.559|26.144|147600|22.742
1314624600|2011-08-29 13:30:00|26.379|26.933|26.215|26.81|139600|23.322
1314711000|2011-08-30 13:30:00|26.605|26.933|26.4|26.8|164400|23.313
1314797400|2011-08-31 13:30:00|27.149|27.333|26.944|27.097|767100|23.571
1314883800|2011-09-01 13:30:00|26.821|26.995|26.441|26.533|97400|23.081
1314970200|2011-09-02 13:30:00|26.164|26.287|25.621|25.672|121600|22.331
1315315800|2011-09-06 13:30:00|24.81|25.046|24.585|24.831|169800|21.6
1315402200|2011-09-07 13:30:00|25.928|26.144|25.826|26.021|210800|22.635
1315488600|2011-09-08 13:30:00|26.215|26.441|26.051|26.236|262000|22.822
1315575000|2011-09-09 13:30:00|25.374|26.021|25.303|25.99|458200|22.608
1315834200|2011-09-12 13:30:00|25.364|25.621|24.913|25.282|167600|21.992
1315920600|2011-09-13 13:30:00|25.549|26.051|25.549|25.785|218500|22.429
1316007000|2011-09-14 13:30:00|26.185|26.349|25.754|25.959|290200|22.581
1316093400|2011-09-15 13:30:00|26.451|26.533|25.631|25.897|354400|22.527
1316179800|2011-09-16 13:30:00|25.446|26.051|25.446|25.918|778700|22.545
1316439000|2011-09-19 13:30:00|25.374|25.651|25.128|25.508|397800|22.188
1316525400|2011-09-20 13:30:00|25.6|26.01|25.374|25.59|360900|22.26
1316611800|2011-09-21 13:30:00|25.436|25.723|25.169|25.169|420500|21.894
1316698200|2011-09-22 13:30:00|24.492|25.333|24.482|24.821|542100|21.591
1316784600|2011-09-23 13:30:00|25.815|26.144|25.569|25.662|509600|22.322
1317043800|2011-09-26 13:30:00|26.656|26.79|26.154|26.472|777200|23.027
1317130200|2011-09-27 13:30:00|27.005|27.005|26.267|26.441|463200|23
1317216600|2011-09-28 13:30:00|26.492|26.728|26.328|26.441|145600|23
1317303000|2011-09-29 13:30:00|26.903|27.108|26.769|26.964|157900|23.455
1317389400|2011-09-30 13:30:00|26.656|27.097|26.349|26.41|295200|22.974
1317648600|2011-10-03 13:30:00|26.287|26.81|26.031|26.062|462100|22.67
1317735000|2011-10-04 13:30:00|25.795|26.882|25.559|26.841|323000|23.348
1317821400|2011-10-05 13:30:00|25.979|26.277|25.836|26.113|306900|22.715
1317907800|2011-10-06 13:30:00|25.938|26.872|25.774|26.862|143000|23.366
1317994200|2011-10-07 13:30:00|26.338|26.708|26.113|26.421|320600|22.982
1318253400|2011-10-10 13:30:00|26.708|27.056|25.959|27.056|231400|23.536
1318339800|2011-10-11 13:30:00|26.974|27.785|26.923|27.692|213100|24.089
1318426200|2011-10-12 13:30:00|27.805|28.195|27.805|28|140700|24.356
1318512600|2011-10-13 13:30:00|27.836|28.441|27.61|28.267|182900|24.588
1318599000|2011-10-14 13:30:00|28.513|28.615|28.103|28.287|143300|24.606
1318858200|2011-10-17 13:30:00|27.887|27.969|27.569|27.692|123800|24.089
1318944600|2011-10-18 13:30:00|27.549|28.092|27.303|27.836|121700|24.214
1319031000|2011-10-19 13:30:00|27.846|27.846|27.59|27.682|128400|24.08
1319117400|2011-10-20 13:30:00|27.487|27.815|27.097|27.754|174400|24.142
1319203800|2011-10-21 13:30:00|27.815|28.021|27.6|28.01|188500|24.365
1319463000|2011-10-24 13:30:00|28.195|28.995|28.144|28.841|112400|25.088
1319549400|2011-10-25 13:30:00|28.421|28.636|28.051|28.195|287000|24.526
1319635800|2011-10-26 13:30:00|28.821|28.923|28.246|28.564|125000|24.847
1319722200|2011-10-27 13:30:00|30.246|30.656|29.815|30.349|160700|26.4
1319808600|2011-10-28 13:30:00|30.123|30.441|29.99|30.113|116400|26.194
1320067800|2011-10-31 13:30:00|29.559|29.713|29.364|29.508|123100|25.668
1320154200|2011-11-01 13:30:00|28.431|29.005|28.133|28.779|140400|25.035
1320240600|2011-11-02 13:30:00|29.036|29.354|28.892|29.251|140600|25.445
1320327000|2011-11-03 13:30:00|29.6|30.308|29.364|30.195|166900|26.266
1320413400|2011-11-04 13:30:00|29.703|29.713|28.913|29.262|298500|25.454
1320676200|2011-11-07 14:30:00|30.01|30.103|29.6|29.815|149300|25.936
1320762600|2011-11-08 14:30:00|29.795|30.821|29.795|30.677|329500|26.685
1320849000|2011-11-09 14:30:00|30.195|30.913|30.051|30.554|356000|26.578
1320935400|2011-11-10 14:30:00|30.646|30.738|30.338|30.564|320800|26.587
1321021800|2011-11-11 14:30:00|30.851|30.944|30.769|30.882|155600|26.863
1321281000|2011-11-14 14:30:00|30.636|30.759|30.626|30.697|394700|26.703
1321367400|2011-11-15 14:30:00|30.482|30.821|30.462|30.626|872200|26.64
1321453800|2011-11-16 14:30:00|30.431|30.564|29.908|29.938|334900|26.043
1321540200|2011-11-17 14:30:00|30.031|30.256|29.744|30.031|566900|26.123
1321626600|2011-11-18 14:30:00|29.846|30|29.795|29.887|220900|25.998
1321885800|2011-11-21 14:30:00|29.405|30.031|29.21|29.774|416000|25.9
1321972200|2011-11-22 14:30:00|29.621|29.949|29.538|29.733|347800|25.864
1322058600|2011-11-23 14:30:00|29.395|29.733|29.231|29.559|477100|25.713
1322231400|2011-11-25 14:30:00|29.723|29.897|29.282|29.344|154600|25.525
1322490600|2011-11-28 14:30:00|30.123|30.359|29.538|29.969|354200|26.069
1322577000|2011-11-29 14:30:00|29.846|30.759|29.733|30.431|593400|26.471
1322663400|2011-11-30 14:30:00|31.723|31.795|30.759|30.862|1587000|26.846
1322749800|2011-12-01 14:30:00|30.79|31.374|30.79|31.036|248100|26.997
1322836200|2011-12-02 14:30:00|31.231|31.282|30.287|30.636|183600|26.649
1323095400|2011-12-05 14:30:00|30.779|31.631|30.769|31.538|257400|27.434
1323181800|2011-12-06 14:30:00|31.292|31.703|31.292|31.446|191700|27.354
1323268200|2011-12-07 14:30:00|31.221|31.651|31.169|31.569|143100|27.461
1323354600|2011-12-08 14:30:00|31.097|31.415|30.8|30.821|128800|26.81
1323441000|2011-12-09 14:30:00|31.744|32.123|31.59|31.61|115200|27.497
1323700200|2011-12-12 14:30:00|31.374|31.621|30.759|30.903|115600|26.881
1323786600|2011-12-13 14:30:00|31.097|31.169|30.031|30.092|148800|26.176
1323873000|2011-12-14 14:30:00|29.938|30.338|29.815|29.949|200100|26.052
1323959400|2011-12-15 14:30:00|30.318|30.841|30.318|30.533|141700|26.56
1324045800|2011-12-16 14:30:00|30.328|30.636|30.297|30.554|162900|26.578
1324305000|2011-12-19 14:30:00|30.482|30.574|29.867|29.908|145100|26.016
1324391400|2011-12-20 14:30:00|30.533|30.708|30.4|30.4|120200|26.444
1324477800|2011-12-21 14:30:00|30.379|30.513|29.672|29.949|151200|26.052
1324564200|2011-12-22 14:30:00|29.928|30.082|29.744|29.764|146800|25.891
1324650600|2011-12-23 14:30:00|29.856|29.856|28.954|29.641|96300|25.784
1324996200|2011-12-27 14:30:00|29.61|29.61|28.944|29.179|172800|25.382
1325082600|2011-12-28 14:30:00|29.344|29.631|29.19|29.262|396000|25.454
1325169000|2011-12-29 14:30:00|29.036|29.221|28.533|28.697|187500|24.963
1325255400|2011-12-30 14:30:00|28.554|28.759|28.441|28.574|136700|24.856
1325601000|2012-01-03 14:30:00|29.108|29.621|28.4|28.482|331700|24.776
1325687400|2012-01-04 14:30:00|28.933|29.528|28.779|29.405|379000|25.579
1325773800|2012-01-05 14:30:00|28.667|28.821|28.462|28.585|234000|24.865
1325860200|2012-01-06 14:30:00|28.892|28.995|28.431|28.513|372500|24.803
1326119400|2012-01-09 14:30:00|29.815|30.103|29.456|30.01|527100|26.105
1326205800|2012-01-10 14:30:00|29.949|30.215|29.908|30.103|358700|26.185
1326292200|2012-01-11 14:30:00|29.692|30.667|29.621|30.123|645600|26.203
1326378600|2012-01-12 14:30:00|30.564|30.574|29.323|29.579|564000|25.73
1326465000|2012-01-13 14:30:00|29.487|29.641|29.303|29.549|165200|25.704
1326810600|2012-01-17 14:30:00|29.969|30.256|29.887|30.123|136500|26.203
1326897000|2012-01-18 14:30:00|30.308|32.113|30.133|31.908|484100|27.756
1326983400|2012-01-19 14:30:00|31.887|32.113|31.774|31.969|434700|27.809
1327069800|2012-01-20 14:30:00|31.846|32.031|31.477|31.836|310500|27.693
1327329000|2012-01-23 14:30:00|31.938|32.174|31.774|31.826|158100|27.684
1327415400|2012-01-24 14:30:00|31.908|31.908|31.59|31.651|176100|27.533
1327501800|2012-01-25 14:30:00|31.897|32.349|31.867|31.938|259600|27.782
1327588200|2012-01-26 14:30:00|33.467|33.805|32.841|33.61|447000|29.237
1327674600|2012-01-27 14:30:00|33.795|34.431|33.569|34.39|561200|29.915
1327933800|2012-01-30 14:30:00|33.744|34.41|33.621|34.226|439500|29.772
1328020200|2012-01-31 14:30:00|34.369|34.708|34.031|34.4|825100|29.924
1328106600|2012-02-01 14:30:00|34.862|35.344|34.554|35.159|198200|30.584
1328193000|2012-02-02 14:30:00|34.81|35.19|34.728|35.149|308700|30.575
1328279400|2012-02-03 14:30:00|35.251|35.938|35.21|35.856|149200|31.191
1328538600|2012-02-06 14:30:00|35.026|35.795|34.903|35.149|170100|30.575
1328625000|2012-02-07 14:30:00|35.056|35.385|34.903|35.241|196700|30.655
1328711400|2012-02-08 14:30:00|34.882|35.231|34.872|35.138|223500|30.566
1328797800|2012-02-09 14:30:00|35.303|35.579|34.944|35.528|329300|30.905
1328884200|2012-02-10 14:30:00|34.851|35.026|34.533|34.728|246800|30.209
1329143400|2012-02-13 14:30:00|34.933|35.241|34.8|35.159|125600|30.584
1329229800|2012-02-14 14:30:00|34.841|34.995|34.574|34.974|183300|30.423
1329316200|2012-02-15 14:30:00|35.313|35.374|34.8|35.19|216800|30.611
1329402600|2012-02-16 14:30:00|34.605|35.374|34.421|35.323|209200|30.727
1329489000|2012-02-17 14:30:00|35.846|36.031|35.549|35.938|334500|31.262
1329834600|2012-02-21 14:30:00|34.615|34.862|34.287|34.821|537400|30.289
1329921000|2012-02-22 14:30:00|33.918|34.421|33.877|34.359|655500|29.888
1330007400|2012-02-23 14:30:00|34.185|34.769|33.99|34.574|353800|30.075
1330093800|2012-02-24 14:30:00|34.923|35.056|34.195|34.338|212500|29.87
1330353000|2012-02-27 14:30:00|33.959|34.287|33.682|34.082|174800|29.647
1330439400|2012-02-28 14:30:00|34.297|34.697|34.205|34.687|419800|30.173
1330525800|2012-02-29 14:30:00|34.605|34.636|34.103|34.379|214100|29.906
1330612200|2012-03-01 14:30:00|35.179|35.282|34.533|34.677|419500|30.165
1330698600|2012-03-02 14:30:00|34.769|34.923|34.605|34.636|181100|30.129
1330957800|2012-03-05 14:30:00|34.615|34.8|34.441|34.615|251000|30.111
1331044200|2012-03-06 14:30:00|33.979|34.462|33.877|34.318|260300|29.852
1331130600|2012-03-07 14:30:00|34.379|34.985|34.328|34.749|432900|30.227
1331217000|2012-03-08 14:30:00|35.241|35.262|34.821|35.067|253200|30.504
1331303400|2012-03-09 14:30:00|35.015|35.374|34.851|35.026|266500|30.468
1331559000|2012-03-12 13:30:00|34.892|35.128|34.615|35.067|88600|30.504
1331645400|2012-03-13 13:30:00|34.821|35.385|34.677|35.282|514200|30.691
1331731800|2012-03-14 13:30:00|35.241|35.292|34.697|34.903|205700|30.361
1331818200|2012-03-15 13:30:00|34.974|35.231|34.708|35.097|190300|30.53
1331904600|2012-03-16 13:30:00|35.303|35.333|34.554|34.615|93800|30.111
1332163800|2012-03-19 13:30:00|34.903|35.077|34.574|34.995|113800|30.441
1332250200|2012-03-20 13:30:00|34.759|35.446|34.708|35.128|154200|30.557
1332336600|2012-03-21 13:30:00|35.251|35.251|34.882|34.985|144400|30.432
1332423000|2012-03-22 13:30:00|34.728|35.19|34.574|35.138|202300|30.566
1332509400|2012-03-23 13:30:00|35.21|35.61|35.056|35.569|232200|30.941
1332768600|2012-03-26 13:30:00|36.441|36.985|36.308|36.974|211000|32.163
1332855000|2012-03-27 13:30:00|36.646|37.303|36.513|37.077|171700|32.252
1332941400|2012-03-28 13:30:00|36.872|37.036|36.677|36.81|210700|32.02
1333027800|2012-03-29 13:30:00|36.482|36.81|36.154|36.749|101400|31.967
1333114200|2012-03-30 13:30:00|36.687|37.333|36.667|37.21|139800|32.368
1333373400|2012-04-02 13:30:00|36.964|37.446|36.8|37.426|172100|32.556
1333459800|2012-04-03 13:30:00|37.231|38.072|37.179|37.836|409500|32.912
1333546200|2012-04-04 13:30:00|36.656|37.262|36.308|37.036|388100|32.217
1333632600|2012-04-05 13:30:00|36.718|37.303|36.615|37.046|609000|32.225
1333978200|2012-04-09 13:30:00|36.862|37.087|36.4|36.472|142400|31.726
1334064600|2012-04-10 13:30:00|36.687|36.892|35.979|36.113|448300|31.414
1334151000|2012-04-11 13:30:00|36.021|36.021|35.415|35.477|230300|30.86
1334237400|2012-04-12 13:30:00|36.195|36.236|35.733|35.785|383600|31.128
1334323800|2012-04-13 13:30:00|35.785|35.815|35.262|35.282|165300|30.691
1334583000|2012-04-16 13:30:00|35.128|35.313|34.985|35.087|149100|30.521
1334669400|2012-04-17 13:30:00|35.61|35.785|35.149|35.19|187200|30.611
1334755800|2012-04-18 13:30:00|34.903|35.221|34.636|34.687|161900|30.173
1334842200|2012-04-19 13:30:00|35.272|35.323|34.728|34.995|196400|30.441
1334928600|2012-04-20 13:30:00|35.415|35.559|34.995|35.179|201800|30.602
1335187800|2012-04-23 13:30:00|34.554|34.554|33.815|34.031|122500|29.602
1335274200|2012-04-24 13:30:00|34.533|34.564|34.041|34.113|144400|29.674
1335360600|2012-04-25 13:30:00|34.544|34.708|33.836|33.949|602200|29.531
1335447000|2012-04-26 13:30:00|34.359|34.656|33.99|34.164|812500|29.718
1335533400|2012-04-27 13:30:00|34.359|34.872|34.164|34.677|652600|30.165
1335792600|2012-04-30 13:30:00|34.431|34.697|34.092|34.533|238700|30.04
1335879000|2012-05-01 13:30:00|35.118|35.672|34.954|35.641|311300|31.003
1335965400|2012-05-02 13:30:00|35.6|36.123|35.344|35.877|155800|31.208
1336051800|2012-05-03 13:30:00|35.815|36.215|35.528|35.764|163800|31.11
1336138200|2012-05-04 13:30:00|35.569|35.897|35.549|35.621|80300|30.985
1336397400|2012-05-07 13:30:00|35.846|36.697|35.672|36.349|171600|31.619
1336483800|2012-05-08 13:30:00|35.518|35.692|35.179|35.651|206300|31.012
1336570200|2012-05-09 13:30:00|35.549|35.662|35.385|35.477|81900|30.86
1336656600|2012-05-10 13:30:00|35.231|35.456|35.046|35.108|81800|30.539
1336743000|2012-05-11 13:30:00|35.251|35.272|34.738|34.831|168800|30.298
1337002200|2012-05-14 13:30:00|34.626|34.749|34.431|34.492|346800|30.004
1337088600|2012-05-15 13:30:00|34.482|34.718|34.287|34.297|93200|29.834
1337175000|2012-05-16 13:30:00|34.369|34.605|34.195|34.287|109200|29.825
1337261400|2012-05-17 13:30:00|33.631|33.641|31.662|31.826|301700|27.684
1337347800|2012-05-18 13:30:00|32.103|32.103|31.549|31.631|128300|27.515
1337607000|2012-05-21 13:30:00|30.954|32.031|30.81|31.928|146300|27.773
1337693400|2012-05-22 13:30:00|31.138|32.318|31.015|31.723|379500|27.595
1337779800|2012-05-23 13:30:00|30.964|31.61|30.482|31.538|330500|27.434
1337866200|2012-05-24 13:30:00|32.031|32.164|31.056|31.774|347100|27.64
1337952600|2012-05-25 13:30:00|31.887|31.979|31.251|31.405|180900|27.318
1338298200|2012-05-29 13:30:00|32.656|32.656|31.61|31.795|538800|27.658
1338384600|2012-05-30 13:30:00|31.641|31.682|31.179|31.231|194400|27.167
1338471000|2012-05-31 13:30:00|31.262|31.538|30.759|31.487|333300|27.39
1338557400|2012-06-01 13:30:00|30.605|31.026|30.462|30.851|284100|26.837
1338816600|2012-06-04 13:30:00|31.056|31.056|30.154|30.236|112000|26.301
1338903000|2012-06-05 13:30:00|30.031|30.308|29.528|30.082|229100|26.168
1338989400|2012-06-06 13:30:00|29.703|31.026|29.682|31.015|348600|26.979
1339075800|2012-06-07 13:30:00|31.364|31.846|31.344|31.785|331500|27.649
1339162200|2012-06-08 13:30:00|31.128|32.031|30.708|31.877|879900|27.729
1339421400|2012-06-11 13:30:00|31.887|31.908|31.097|31.436|369600|27.345
1339507800|2012-06-12 13:30:00|30.8|31.026|30.359|30.923|552700|26.899
1339594200|2012-06-13 13:30:00|30.646|30.882|30.379|30.421|300000|26.462
1339680600|2012-06-14 13:30:00|30.369|30.728|30.328|30.646|101500|26.658
1339767000|2012-06-15 13:30:00|30.687|30.923|30.482|30.81|183100|26.801
1340026200|2012-06-18 13:30:00|30.81|31.313|30.677|31.159|123000|27.104
1340112600|2012-06-19 13:30:00|31.385|31.887|31.282|31.6|133000|27.488
1340199000|2012-06-20 13:30:00|31.795|31.928|31.692|31.795|264500|27.658
1340285400|2012-06-21 13:30:00|32.154|32.154|31.128|31.2|133900|27.14
1340371800|2012-06-22 13:30:00|32.082|32.082|31.426|31.487|98600|27.39
1340631000|2012-06-25 13:30:00|31.641|31.692|31.231|31.477|240200|27.381
1340717400|2012-06-26 13:30:00|31.446|31.456|30.708|30.974|286800|26.944
1340803800|2012-06-27 13:30:00|31.005|31.169|30.779|31.097|83800|27.051
1340890200|2012-06-28 13:30:00|30.944|30.944|30.349|30.492|118100|26.524
1340976600|2012-06-29 13:30:00|31.323|31.651|30.923|31.179|248200|27.122
1341235800|2012-07-02 13:30:00|31.077|31.528|30.708|30.903|287400|26.881
1341322200|2012-07-03 13:30:00|31.005|31.333|30.687|31.221|171800|27.158
1341495000|2012-07-05 13:30:00|31.036|31.067|30.718|30.759|108200|26.756
1341581400|2012-07-06 13:30:00|30.718|30.8|30.092|30.164|190000|26.239
1341840600|2012-07-09 13:30:00|30.821|30.831|29.959|30.205|361900|26.275
1341927000|2012-07-10 13:30:00|30.472|30.81|30.441|30.677|239800|26.685
1342013400|2012-07-11 13:30:00|30.718|30.81|30.41|30.472|305400|26.507
1342099800|2012-07-12 13:30:00|30.133|30.133|29.692|29.723|178400|25.855
1342186200|2012-07-13 13:30:00|30.379|30.533|30.144|30.318|544400|26.373
1342445400|2012-07-16 13:30:00|30.513|30.697|30.39|30.421|211500|26.462
1342531800|2012-07-17 13:30:00|30.615|30.769|30.195|30.431|161000|26.471
1342618200|2012-07-18 13:30:00|30.195|30.41|29.949|30.041|171700|26.132
1342704600|2012-07-19 13:30:00|30.554|30.749|30|30.133|249000|26.212
1342791000|2012-07-20 13:30:00|29.836|30.144|29.641|29.703|244700|25.837
1343050200|2012-07-23 13:30:00|28.882|29.282|28.697|29.159|159300|25.365
1343136600|2012-07-24 13:30:00|28.523|28.872|28.369|28.605|197400|24.883
1343223000|2012-07-25 13:30:00|28.79|29.436|28.626|29.364|919700|25.543
1343309400|2012-07-26 13:30:00|29.846|30.41|29.826|30.205|148700|26.275
1343395800|2012-07-27 13:30:00|29.6|30.421|29.6|30.277|139400|26.337
1343655000|2012-07-30 13:30:00|30.031|30.656|29.969|30.646|178800|26.658
1343741400|2012-07-31 13:30:00|30.082|30.451|29.61|30.215|218700|26.284
1343827800|2012-08-01 13:30:00|30.554|30.615|29.528|29.744|227900|25.873
1343914200|2012-08-02 13:30:00|29.703|30.103|29.662|29.908|164500|26.016
1344000600|2012-08-03 13:30:00|30.492|30.944|30.246|30.697|95800|26.703
1344259800|2012-08-06 13:30:00|30.81|30.892|30.667|30.728|56800|26.73
1344346200|2012-08-07 13:30:00|30.974|30.974|30.492|30.554|59000|26.578
1344432600|2012-08-08 13:30:00|30.503|30.831|30.246|30.4|127300|26.444
1344519000|2012-08-09 13:30:00|30.359|30.564|30.195|30.297|78800|26.355
1344605400|2012-08-10 13:30:00|30.215|30.318|29.969|30.174|85800|26.248
1344864600|2012-08-13 13:30:00|30.359|30.523|30.277|30.421|55600|26.462
1344951000|2012-08-14 13:30:00|30.738|31.426|30.503|31.036|309100|26.997
1345037400|2012-08-15 13:30:00|30.923|31.364|30.923|31.282|104000|27.211
1345123800|2012-08-16 13:30:00|31.323|31.426|31.21|31.354|62000|27.274
1345210200|2012-08-17 13:30:00|31.436|31.456|31.2|31.21|125300|27.149
1345469400|2012-08-20 13:30:00|31.2|31.405|31.2|31.282|88000|27.211
1345555800|2012-08-21 13:30:00|31.969|32.318|31.877|31.959|79700|27.8
1345642200|2012-08-22 13:30:00|32.267|32.451|31.938|32|271000|27.836
1345728600|2012-08-23 13:30:00|32.051|32.338|31.99|32.267|171000|28.068
1345815000|2012-08-24 13:30:00|31.795|32.236|31.774|32.154|76500|27.97
1346074200|2012-08-27 13:30:00|32.39|32.677|32|32.113|34800|27.934
1346160600|2012-08-28 13:30:00|32.123|32.123|31.795|31.887|100700|27.738
1346247000|2012-08-29 13:30:00|31.754|31.867|31.456|31.662|48600|27.542
1346333400|2012-08-30 13:30:00|31.897|32.01|31.713|31.846|123000|27.702
1346419800|2012-08-31 13:30:00|32.082|32.308|31.528|31.836|295200|27.693
1346765400|2012-09-04 13:30:00|32.39|32.41|31.518|31.672|164300|27.55
1346851800|2012-09-05 13:30:00|32.297|32.41|31.631|31.785|495300|27.649
1346938200|2012-09-06 13:30:00|32.051|32.513|31.959|32.174|566100|27.988
1347024600|2012-09-07 13:30:00|32.821|33.241|32.462|32.482|493100|28.255
1347283800|2012-09-10 13:30:00|32.862|33.005|32.523|32.667|633400|28.416
1347370200|2012-09-11 13:30:00|32.687|32.749|32.318|32.451|335300|28.228
1347456600|2012-09-12 13:30:00|32.759|32.872|32.656|32.831|720900|28.559
1347543000|2012-09-13 13:30:00|32.728|33.169|32.667|32.882|369000|28.603
1347629400|2012-09-14 13:30:00|33.303|33.621|33.303|33.538|563400|29.174
1347888600|2012-09-17 13:30:00|33.364|33.477|33.097|33.21|174500|28.889
1347975000|2012-09-18 13:30:00|32.985|33.087|32.656|32.821|160900|28.55
1348061400|2012-09-19 13:30:00|33.272|33.651|33.221|33.436|457600|29.085
1348147800|2012-09-20 13:30:00|33.795|33.846|33.497|33.579|421800|29.21
1348234200|2012-09-21 13:30:00|33.744|33.959|33.477|33.508|357700|29.147
1348493400|2012-09-24 13:30:00|33.446|33.446|33.108|33.262|78800|28.933
1348579800|2012-09-25 13:30:00|33.354|33.426|32.923|32.944|175200|28.657
1348666200|2012-09-26 13:30:00|32.985|33.036|32.585|32.718|156000|28.46
1348752600|2012-09-27 13:30:00|33.262|33.61|33.231|33.579|248200|29.21
1348839000|2012-09-28 13:30:00|33.569|33.61|32.974|33.077|166100|28.773
1349098200|2012-10-01 13:30:00|33.487|33.744|33.138|33.641|346500|29.263
1349184600|2012-10-02 13:30:00|33.815|33.846|33.467|33.692|92200|29.308
1349271000|2012-10-03 13:30:00|33.949|34.338|33.805|34.195|404100|29.745
1349357400|2012-10-04 13:30:00|34.349|34.482|34.103|34.205|78000|29.754
1349443800|2012-10-05 13:30:00|34.974|34.974|34.41|34.492|254900|30.004
1349703000|2012-10-08 13:30:00|34.687|34.728|34.318|34.544|94600|30.049
1349789400|2012-10-09 13:30:00|34.533|34.656|34.01|34.297|123800|29.834
1349875800|2012-10-10 13:30:00|34.164|34.421|34.051|34.103|146800|29.665
1349962200|2012-10-11 13:30:00|34.605|34.656|34.256|34.4|174500|29.924
1350048600|2012-10-12 13:30:00|34.256|34.462|34.174|34.297|129800|29.834
1350307800|2012-10-15 13:30:00|34.338|34.615|34.236|34.513|121800|30.022
1350394200|2012-10-16 13:30:00|34.646|34.656|34.451|34.482|89700|29.995
1350480600|2012-10-17 13:30:00|34.605|34.749|33.979|34.103|261200|29.665
1350567000|2012-10-18 13:30:00|34.615|34.626|34.4|34.462|314000|29.977
1350653400|2012-10-19 13:30:00|34.236|34.441|34.174|34.205|151200|29.754
1350912600|2012-10-22 13:30:00|34.113|34.41|34.062|34.328|129600|29.861
1350999000|2012-10-23 13:30:00|33.333|33.938|32.985|33.579|269700|29.21
1351085400|2012-10-24 13:30:00|33.836|33.867|33.569|33.569|123100|29.201
1351171800|2012-10-25 13:30:00|34.082|34.328|33.559|33.692|326700|29.308
1351258200|2012-10-26 13:30:00|33.241|33.528|32.656|32.718|294600|28.46
1351690200|2012-10-31 13:30:00|33.282|33.405|33.026|33.077|284700|28.773
1351776600|2012-11-01 13:30:00|33.508|33.59|33.036|33.385|593400|29.04
1351863000|2012-11-02 13:30:00|33.364|33.467|33.118|33.333|742700|28.996
1352125800|2012-11-05 14:30:00|34.379|35.128|34.113|34.462|789000|29.977
1352212200|2012-11-06 14:30:00|34.779|35.692|34.636|35.672|858200|31.03
1352298600|2012-11-07 14:30:00|35.385|35.61|35.19|35.467|340200|30.852
1352385000|2012-11-08 14:30:00|35.508|36.667|35.497|36.431|474800|31.69
1352471400|2012-11-09 14:30:00|36.072|36.677|36.072|36.544|716800|31.788
1352730600|2012-11-12 14:30:00|36.154|36.441|36|36.379|526100|31.646
1352817000|2012-11-13 14:30:00|36.338|36.421|36.082|36.082|371200|31.387
1352903400|2012-11-14 14:30:00|34.431|34.431|33.99|34.051|447800|31.593|divid|2.25333
1352989800|2012-11-15 14:30:00|33.682|34.041|33.662|33.703|401000|31.27
1353076200|2012-11-16 14:30:00|33.662|33.733|33.323|33.385|206900|30.975
1353335400|2012-11-19 14:30:00|34|34.051|33.692|33.877|214000|31.432
1353421800|2012-11-20 14:30:00|34.164|34.728|33.959|34.544|432700|32.05
1353508200|2012-11-21 14:30:00|34.236|34.431|34.092|34.359|142100|31.879
1353681000|2012-11-23 14:30:00|35.169|35.477|35.036|35.2|122900|32.659
1353940200|2012-11-26 14:30:00|35.272|35.651|35.015|35.313|285000|32.764
1354026600|2012-11-27 14:30:00|35.067|35.487|35.015|35.344|209300|32.792
1354113000|2012-11-28 14:30:00|35.128|35.754|35.026|35.569|179400|33.002
1354199400|2012-11-29 14:30:00|35.774|36.062|35.518|35.518|399600|32.954
1354285800|2012-11-30 14:30:00|35.528|35.846|35.046|35.313|381400|32.764
1354545000|2012-12-03 14:30:00|35.805|35.897|35.303|35.467|304300|32.907
1354631400|2012-12-04 14:30:00|36.267|36.595|36.021|36.236|863900|33.62
1354717800|2012-12-05 14:30:00|36.308|36.574|36.236|36.297|425300|33.677
1354804200|2012-12-06 14:30:00|36.154|36.297|36.082|36.236|303000|33.62
1354890600|2012-12-07 14:30:00|35.795|35.887|35.456|35.59|201100|33.021
1355149800|2012-12-10 14:30:00|35.456|35.508|35.077|35.169|198800|32.631
1355236200|2012-12-11 14:30:00|35.477|36.021|35.426|35.518|329700|32.954
1355322600|2012-12-12 14:30:00|35.867|35.949|35.323|35.508|247100|32.945
1355409000|2012-12-13 14:30:00|35.549|36.031|35.385|35.559|136400|32.992
1355495400|2012-12-14 14:30:00|35.764|36.441|35.764|36.144|123700|33.535
1355754600|2012-12-17 14:30:00|36.021|36.133|35.559|35.651|112900|33.078
1355841000|2012-12-18 14:30:00|35.692|36.062|35.446|35.538|91500|32.973
1355927400|2012-12-19 14:30:00|35.959|36.79|35.959|36.728|456600|34.077
1356013800|2012-12-20 14:30:00|36.431|37.128|36.4|37.067|414900|34.391
1356100200|2012-12-21 14:30:00|36.513|36.841|36.236|36.308|243800|33.687
1356359400|2012-12-24 14:30:00|36.256|36.328|35.785|36.185|18200|33.573
1356532200|2012-12-26 14:30:00|36.205|36.4|35.713|35.754|54000|33.173
1356618600|2012-12-27 14:30:00|35.856|35.897|35.149|35.272|363800|32.726
1356705000|2012-12-28 14:30:00|34.944|35.251|34.862|34.933|282300|32.412
1356964200|2012-12-31 14:30:00|34.974|35.21|34.831|35.159|202800|32.621
1357137000|2013-01-02 14:30:00|35.897|36.082|35.292|35.508|309800|32.945
1357223400|2013-01-03 14:30:00|35.897|36.636|35.785|36.513|532000|33.877
1357309800|2013-01-04 14:30:00|36.513|36.759|36.349|36.687|126000|34.039
1357569000|2013-01-07 14:30:00|37.59|37.785|37.354|37.774|285000|35.048
1357655400|2013-01-08 14:30:00|38.267|38.759|38.195|38.492|332100|35.714
1357741800|2013-01-09 14:30:00|38.462|38.523|38.205|38.41|257700|35.638
1357828200|2013-01-10 14:30:00|38.974|39.374|38.595|39.221|638900|36.389
1357914600|2013-01-11 14:30:00|39.446|39.99|39.385|39.692|314400|36.827
1358173800|2013-01-14 14:30:00|39.723|39.897|39.538|39.61|195200|36.751
1358260200|2013-01-15 14:30:00|39.487|39.641|39.303|39.446|341500|36.599
1358346600|2013-01-16 14:30:00|39.569|40|39.159|39.887|985100|37.008
1358433000|2013-01-17 14:30:00|39.713|39.959|39.477|39.774|1157000|36.903
1358519400|2013-01-18 14:30:00|39.2|39.733|38.954|39.221|518200|36.389
1358865000|2013-01-22 14:30:00|39.323|39.672|39.046|39.077|365000|36.256
1358951400|2013-01-23 14:30:00|39.005|39.046|38.646|38.738|354900|35.942
1359037800|2013-01-24 14:30:00|39.908|40.349|39.2|39.518|583700|36.665
1359124200|2013-01-25 14:30:00|39.467|40.431|39.467|40.39|625200|37.474
1359383400|2013-01-28 14:30:00|40.297|41.446|40.297|40.697|379500|37.76
1359469800|2013-01-29 14:30:00|41.046|41.426|40.646|41.221|507700|38.245
1359556200|2013-01-30 14:30:00|41.19|41.231|40.779|40.79|299700|37.845
1359642600|2013-01-31 14:30:00|40.718|40.749|39.928|39.949|528300|37.065
1359729000|2013-02-01 14:30:00|41.641|41.836|40.81|40.923|1139600|37.969
1359988200|2013-02-04 14:30:00|40.595|40.995|40.205|40.349|341000|37.436
1360074600|2013-02-05 14:30:00|40.277|41.251|39.938|41.108|413800|38.14
1360161000|2013-02-06 14:30:00|41.272|42.164|41.108|42.062|608400|39.025
1360247400|2013-02-07 14:30:00|41.856|42.728|41.856|42.646|656600|39.568
1360333800|2013-02-08 14:30:00|42.031|42.39|41.826|41.877|464800|38.854
1360593000|2013-02-11 14:30:00|41.744|41.774|41.272|41.621|128500|38.616
1360679400|2013-02-12 14:30:00|41.805|42.01|41.436|41.518|125700|38.521
1360765800|2013-02-13 14:30:00|41.918|42.359|41.764|42.318|149400|39.263
1360852200|2013-02-14 14:30:00|41.744|41.897|41.344|41.836|217800|38.816
1360938600|2013-02-15 14:30:00|42.021|42.123|41.713|41.969|190800|38.94
1361284200|2013-02-19 14:30:00|42.113|42.287|41.744|41.897|117200|38.873
1361370600|2013-02-20 14:30:00|41.979|42.113|41.374|41.467|212100|38.473
1361457000|2013-02-21 14:30:00|41.087|41.138|40.513|40.923|258900|37.969
1361543400|2013-02-22 14:30:00|40.964|41.097|40.441|40.759|309800|37.817
1361802600|2013-02-25 14:30:00|41.118|41.19|39.579|39.59|639000|36.732
1361889000|2013-02-26 14:30:00|40.574|40.769|38.882|39.21|875700|36.38
1361975400|2013-02-27 14:30:00|39.231|40.031|38.913|39.918|533800|37.036
1362061800|2013-02-28 14:30:00|39.877|40.154|39.641|39.651|187200|36.789
1362148200|2013-03-01 14:30:00|39.897|40.462|39.703|40.082|206700|37.189
1362407400|2013-03-04 14:30:00|40.513|41.221|40.379|41.005|333200|38.045
1362493800|2013-03-05 14:30:00|41.487|41.487|40.574|40.769|444600|37.826
1362580200|2013-03-06 14:30:00|40.903|41.169|40.708|40.759|205600|37.817
1362666600|2013-03-07 14:30:00|40.769|41.221|40.574|40.851|239000|37.902
1362753000|2013-03-08 14:30:00|41.118|41.364|40.533|40.677|142800|37.741
1363008600|2013-03-11 13:30:00|40.831|41.015|40.472|40.79|1003600|37.845
1363095000|2013-03-12 13:30:00|40.821|41.282|40.677|40.79|278700|37.845
1363181400|2013-03-13 13:30:00|40.421|40.923|40.236|40.708|159900|37.769
1363267800|2013-03-14 13:30:00|40.862|41.415|40.718|41.21|420900|38.236
1363354200|2013-03-15 13:30:00|41.344|41.364|40.667|40.667|242500|37.731
1363613400|2013-03-18 13:30:00|40.626|41.374|40.482|41.364|242600|38.378
1363699800|2013-03-19 13:30:00|42.236|42.636|42.133|42.595|279200|39.52
1363786200|2013-03-20 13:30:00|43.99|44.39|43.662|44.338|380400|41.138
1363872600|2013-03-21 13:30:00|43.436|43.436|42.574|42.944|289500|39.844
1363959000|2013-03-22 13:30:00|43.046|43.713|43.026|43.559|306800|40.415
1364218200|2013-03-25 13:30:00|43.385|43.621|42.872|43.374|396100|40.243
1364304600|2013-03-26 13:30:00|43.292|43.662|43.015|43.59|318300|40.443
1364391000|2013-03-27 13:30:00|42.636|42.882|42.349|42.626|162800|39.549
1364477400|2013-03-28 13:30:00|43.262|43.292|42.256|42.851|267600|39.758
1364823000|2013-04-01 13:30:00|42.985|43.056|42.369|42.564|116600|39.492
1364909400|2013-04-02 13:30:00|43.169|43.723|42.872|43.385|513500|40.253
1364995800|2013-04-03 13:30:00|43.374|43.569|42.667|42.821|216600|39.73
1365082200|2013-04-04 13:30:00|42.626|42.944|42.297|42.923|107000|39.825
1365168600|2013-04-05 13:30:00|41.651|42.544|41.354|42.482|229100|39.416
1365427800|2013-04-08 13:30:00|42.359|42.656|41.969|42.626|123800|39.549
1365514200|2013-04-09 13:30:00|42.656|42.656|42.328|42.421|91300|39.358
1365600600|2013-04-10 13:30:00|42.667|43.692|42.667|43.518|136600|40.377
1365687000|2013-04-11 13:30:00|44|44.533|43.856|44.359|167400|41.157
1365773400|2013-04-12 13:30:00|43.856|45.508|43.621|45.354|470200|42.08
1366032600|2013-04-15 13:30:00|44.821|44.821|44.267|44.349|607900|41.147
1366119000|2013-04-16 13:30:00|44.554|45.631|44.554|45.549|405900|42.261
1366205400|2013-04-17 13:30:00|45.333|45.456|44.585|45.221|365500|41.956
1366291800|2013-04-18 13:30:00|45.221|45.426|44.441|44.667|210400|41.442
1366378200|2013-04-19 13:30:00|44.574|45.077|44.431|44.974|158200|41.728
1366637400|2013-04-22 13:30:00|45.056|45.251|44.79|44.872|306900|41.633
1366723800|2013-04-23 13:30:00|44.954|45.631|44.903|45.179|156400|41.918
1366810200|2013-04-24 13:30:00|44.544|44.79|44.205|44.554|228600|41.338
1366896600|2013-04-25 13:30:00|44.144|44.308|43.969|44.174|347100|40.986
1366983000|2013-04-26 13:30:00|43.713|44.462|43.344|44.113|383500|40.929
1367242200|2013-04-29 13:30:00|44.308|44.667|44.308|44.492|149600|41.281
1367328600|2013-04-30 13:30:00|43.887|44.492|43.538|44.451|288800|41.243
1367415000|2013-05-01 13:30:00|44.554|45.026|44.051|44.092|258100|40.91
1367501400|2013-05-02 13:30:00|44.872|45.887|44.544|45.641|293900|42.346
1367587800|2013-05-03 13:30:00|45.908|46.297|45.723|46.123|252700|42.794
1367847000|2013-05-06 13:30:00|46.164|46.656|46.031|46.072|129400|42.746
1367933400|2013-05-07 13:30:00|46.082|46.338|45.467|45.918|154500|42.603
1368019800|2013-05-08 13:30:00|45.856|46.215|45.764|45.928|82000|42.613
1368106200|2013-05-09 13:30:00|45.744|45.744|44.379|44.605|311400|41.385
1368192600|2013-05-10 13:30:00|44.297|45.159|43.959|44.872|113600|41.633
1368451800|2013-05-13 13:30:00|44.81|44.903|44.523|44.769|163600|41.538
1368538200|2013-05-14 13:30:00|44.718|45.344|44.564|44.995|121400|41.747
1368624600|2013-05-15 13:30:00|45.949|46.338|45.662|45.774|236100|42.47
1368711000|2013-05-16 13:30:00|46.308|46.472|46.113|46.318|398500|42.975
1368797400|2013-05-17 13:30:00|46|46.195|45.641|45.949|224000|42.632
1369056600|2013-05-20 13:30:00|49.405|49.59|47.949|48.4|471100|44.906
1369143000|2013-05-21 13:30:00|48.728|48.728|47.949|48.01|279100|44.545
1369229400|2013-05-22 13:30:00|48.646|48.872|47.928|48.082|322300|44.611
1369315800|2013-05-23 13:30:00|48.072|48.297|47.754|48.256|770600|44.773
1369402200|2013-05-24 13:30:00|47.641|49.6|47.508|49.415|298400|45.848
1369747800|2013-05-28 13:30:00|49.692|50.81|49.692|50.738|462300|47.076
1369834200|2013-05-29 13:30:00|50.544|50.626|50.215|50.513|237500|46.867
1369920600|2013-05-30 13:30:00|50.749|50.913|50.667|50.79|182600|47.124
1370007000|2013-05-31 13:30:00|49.59|50.533|49.395|50.133|435300|46.514
1370266200|2013-06-03 13:30:00|50.749|50.913|50.379|50.872|348300|47.2
1370352600|2013-06-04 13:30:00|51.262|51.292|50.954|51.241|320000|47.542
1370439000|2013-06-05 13:30:00|51.333|51.456|50.328|50.585|255100|46.933
1370525400|2013-06-06 13:30:00|50.533|50.851|50.215|50.595|277500|46.943
1370611800|2013-06-07 13:30:00|50.431|51.59|50.277|51.385|162200|47.675
1370871000|2013-06-10 13:30:00|51.467|51.692|50.482|51.303|226600|47.599
1370957400|2013-06-11 13:30:00|50.769|51.344|50.462|51.303|117000|47.599
1371043800|2013-06-12 13:30:00|51.2|51.2|50.492|50.933|191000|47.257
1371130200|2013-06-13 13:30:00|50.718|50.964|50.308|50.79|169900|47.124
1371216600|2013-06-14 13:30:00|51.621|52.164|51.21|51.354|306800|47.647
1371475800|2013-06-17 13:30:00|51.651|51.703|50.667|50.933|432900|47.257
1371562200|2013-06-18 13:30:00|51.046|51.282|51.026|51.241|237200|47.542
1371648600|2013-06-19 13:30:00|52.185|52.277|51.067|51.179|264000|47.485
1371735000|2013-06-20 13:30:00|52.308|52.308|50.646|50.892|478200|47.219
1371821400|2013-06-21 13:30:00|52.605|52.738|50.718|50.995|705200|47.314
1372080600|2013-06-24 13:30:00|50.113|50.626|49.579|50.123|475000|46.505
1372167000|2013-06-25 13:30:00|50.451|52|50.246|51.241|858500|47.542
1372253400|2013-06-26 13:30:00|51.436|51.949|51.19|51.744|476600|48.009
1372339800|2013-06-27 13:30:00|51.641|52.687|51.354|52.544|385000|48.751
1372426200|2013-06-28 13:30:00|51.508|52.903|51.508|52.851|277400|49.036
1372685400|2013-07-01 13:30:00|53.456|55.569|53.405|54.913|390900|50.949
1372771800|2013-07-02 13:30:00|54.379|54.892|54.092|54.359|266100|50.435
1372858200|2013-07-03 13:30:00|54.205|54.749|54.01|54.41|89400|50.483
1373031000|2013-07-05 13:30:00|52.831|54.349|51.959|52.882|442400|49.065
1373290200|2013-07-08 13:30:00|52.554|54.144|52.39|53.415|283800|49.56
1373376600|2013-07-09 13:30:00|52.677|53.538|52.513|53.467|259900|49.607
1373463000|2013-07-10 13:30:00|52.585|53.846|52.554|53.6|348600|49.731
1373549400|2013-07-11 13:30:00|53.508|54.226|53.159|54.174|253200|50.264
1373635800|2013-07-12 13:30:00|53.959|54.359|53.672|53.887|136800|49.997
1373895000|2013-07-15 13:30:00|53.395|53.569|53.015|53.487|138100|49.626
1373981400|2013-07-16 13:30:00|53.118|53.59|52.697|53.108|182200|49.274
1374067800|2013-07-17 13:30:00|53.774|54.4|53.179|53.928|203200|50.035
1374154200|2013-07-18 13:30:00|55.159|55.959|54.841|54.933|327900|50.968
1374240600|2013-07-19 13:30:00|55.385|55.467|54.759|55.169|157400|51.187
1374499800|2013-07-22 13:30:00|55.221|55.221|54.39|54.667|98700|50.721
1374586200|2013-07-23 13:30:00|53.159|54.154|52.985|54.103|181600|50.197
1374672600|2013-07-24 13:30:00|55.579|56.144|55.262|55.395|178800|51.396
1374759000|2013-07-25 13:30:00|55.446|55.497|54.462|54.985|96300|51.016
1374845400|2013-07-26 13:30:00|54.533|55.272|54.144|55.005|84300|51.035
1375104600|2013-07-29 13:30:00|52.821|53.631|52.769|53.118|424700|49.284
1375191000|2013-07-30 13:30:00|53.713|53.887|53.005|53.323|200700|49.474
1375277400|2013-07-31 13:30:00|53.149|53.282|52.585|52.841|428200|49.027
1375363800|2013-08-01 13:30:00|53.785|54.903|53.764|54.759|205000|50.806
1375450200|2013-08-02 13:30:00|54.964|55.631|54.831|55.436|193200|51.434
1375709400|2013-08-05 13:30:00|55.282|55.395|54.533|54.892|91500|50.93
1375795800|2013-08-06 13:30:00|54.749|54.892|53.908|54.041|186900|50.14
1375882200|2013-08-07 13:30:00|53.826|54.492|53.641|54.256|166500|50.34
1375968600|2013-08-08 13:30:00|54.462|55.405|54.451|54.821|119300|50.863
1376055000|2013-08-09 13:30:00|55.005|55.446|54.872|54.974|137400|51.006
1376314200|2013-08-12 13:30:00|52.923|53.272|52.462|52.964|306100|49.141
1376400600|2013-08-13 13:30:00|53.856|53.918|52.718|52.985|214100|49.16
1376487000|2013-08-14 13:30:00|53.077|53.262|52.646|52.831|214600|49.017
1376573400|2013-08-15 13:30:00|51.897|52.974|51.313|52.544|371600|48.751
1376659800|2013-08-16 13:30:00|51.549|51.938|50.4|50.4|530900|46.762
1376919000|2013-08-19 13:30:00|51.795|51.836|50.236|50.369|433200|46.733
1377005400|2013-08-20 13:30:00|50.462|51.487|50.328|51.251|655500|47.552
1377091800|2013-08-21 13:30:00|51.251|51.477|50.369|50.482|185500|46.838
1377178200|2013-08-22 13:30:00|51.026|52.892|50.882|51.877|136600|48.132
1377264600|2013-08-23 13:30:00|51.138|51.374|50.872|50.974|164700|47.295
1377523800|2013-08-26 13:30:00|50.974|51.169|50.359|50.533|138000|46.886
1377610200|2013-08-27 13:30:00|49.508|50.369|49.241|49.856|309500|46.258
1377696600|2013-08-28 13:30:00|48.769|48.892|48.379|48.697|296600|45.182
1377783000|2013-08-29 13:30:00|49.036|49.364|48.492|49.097|286200|45.553
1377869400|2013-08-30 13:30:00|48.964|49.59|48.338|48.677|256200|45.163
1378215000|2013-09-03 13:30:00|49.805|50.328|49.569|50.113|242000|46.495
1378301400|2013-09-04 13:30:00|43.313|46.728|42.123|45.651|1956300|42.356
1378387800|2013-09-05 13:30:00|45.097|46.615|45.077|46.277|741900|42.936
1378474200|2013-09-06 13:30:00|46.4|46.974|46.308|46.708|494000|43.336
1378733400|2013-09-09 13:30:00|46.626|47.036|46.554|46.841|319500|43.46
1378819800|2013-09-10 13:30:00|48.585|48.605|47.344|47.579|356700|44.145
1378906200|2013-09-11 13:30:00|48.041|48.041|47.118|47.805|466800|44.354
1378992600|2013-09-12 13:30:00|47.426|47.764|47.015|47.631|474200|44.193
1379079000|2013-09-13 13:30:00|47.436|48.338|47.303|47.836|379600|44.383
1379338200|2013-09-16 13:30:00|49.313|49.477|48.913|49.169|351700|45.62
1379424600|2013-09-17 13:30:00|49.764|51.097|49.733|51.056|490000|47.371
1379511000|2013-09-18 13:30:00|49.621|50.421|49.518|49.979|682100|46.372
1379597400|2013-09-19 13:30:00|49.528|50.338|49.528|49.856|725800|46.258
1379683800|2013-09-20 13:30:00|49.856|50.79|49.785|50.523|624500|46.876
1379943000|2013-09-23 13:30:00|50.39|50.985|50.267|50.841|405900|47.171
1380029400|2013-09-24 13:30:00|51.282|52.4|51.2|52.297|454100|48.522
1380115800|2013-09-25 13:30:00|52.462|52.462|51.959|52.226|500300|48.456
1380202200|2013-09-26 13:30:00|51.641|52.308|51.436|52.103|346600|48.342
1380288600|2013-09-27 13:30:00|51.538|52.082|51.2|51.744|619700|48.009
1380547800|2013-09-30 13:30:00|51.005|51.364|50.769|51.015|523300|47.333
1380634200|2013-10-01 13:30:00|51.282|51.313|50.831|51.19|305300|47.495
1380720600|2013-10-02 13:30:00|51.087|51.754|50.738|51.303|362600|47.599
1380807000|2013-10-03 13:30:00|50.985|51.744|50.954|51.662|188700|47.932
1380893400|2013-10-04 13:30:00|51.272|51.272|50.246|50.882|777000|47.209
1381152600|2013-10-07 13:30:00|49.969|51.077|49.908|50.708|187200|47.047
1381239000|2013-10-08 13:30:00|50.482|50.482|49.036|49.908|442200|46.305
1381325400|2013-10-09 13:30:00|49.231|49.949|49.179|49.692|314400|46.105
1381411800|2013-10-10 13:30:00|50.308|50.892|50.195|50.749|275400|47.085
1381498200|2013-10-11 13:30:00|50.585|50.646|50.062|50.503|189900|46.857
1381757400|2013-10-14 13:30:00|49.877|50.062|49.272|49.969|363800|46.362
1381843800|2013-10-15 13:30:00|49.6|50.605|49.487|50.369|279200|46.733
1381930200|2013-10-16 13:30:00|50.533|50.974|50.195|50.851|176500|47.181
1382016600|2013-10-17 13:30:00|51.354|52.308|51.354|52.123|135300|48.361
1382103000|2013-10-18 13:30:00|52.985|53.108|52.338|52.513|220100|48.722
1382362200|2013-10-21 13:30:00|52.513|52.923|52.154|52.646|127500|48.846
1382448600|2013-10-22 13:30:00|52.277|52.923|51.928|52.369|158600|48.589
1382535000|2013-10-23 13:30:00|52.759|53.128|52.359|52.431|198900|48.646
1382621400|2013-10-24 13:30:00|52.533|52.667|52|52.369|197100|48.589
1382707800|2013-10-25 13:30:00|51.005|51.949|50.841|51.559|274200|47.837
1382967000|2013-10-28 13:30:00|51.241|51.774|51.036|51.333|294600|47.628
1383053400|2013-10-29 13:30:00|51.487|52.082|51.333|51.723|211900|47.989
1383139800|2013-10-30 13:30:00|51.795|52.492|51.59|52.133|140400|48.37
1383226200|2013-10-31 13:30:00|51.415|51.733|51.046|51.497|437700|47.78
1383312600|2013-11-01 13:30:00|50.749|52|50.667|51.631|513900|47.904
1383575400|2013-11-04 14:30:00|44.687|46.923|43.774|46.79|2871000|43.412
1383661800|2013-11-05 14:30:00|46.615|47.251|46.441|46.933|1029900|43.545
1383748200|2013-11-06 14:30:00|48.277|48.277|47.477|47.651|1042400|44.212
1383834600|2013-11-07 14:30:00|47.497|47.579|46.728|47.015|505900|43.622
1383921000|2013-11-08 14:30:00|47.313|47.938|47.108|47.292|472100|43.879
1384180200|2013-11-11 14:30:00|47.938|48.738|47.508|48.072|1065100|44.602
1384266600|2013-11-12 14:30:00|48.072|48.133|47.179|47.385|485600|43.964
1384353000|2013-11-13 14:30:00|47.108|47.549|45.672|46.205|1106000|42.87
1384439400|2013-11-14 14:30:00|46.226|46.256|45.508|45.928|463500|42.613
1384525800|2013-11-15 14:30:00|45.651|45.744|44.769|45.487|578600|42.204
1384785000|2013-11-18 14:30:00|45.179|45.333|44.687|44.779|215800|41.547
1384871400|2013-11-19 14:30:00|45.385|45.61|44.533|44.626|303200|41.404
1384957800|2013-11-20 14:30:00|45.631|45.856|44.718|44.892|548500|41.652
1385044200|2013-11-21 14:30:00|45.128|45.569|44.8|45.056|240400|41.804
1385130600|2013-11-22 14:30:00|45.774|45.99|45.651|45.856|675600|42.546
1385389800|2013-11-25 14:30:00|46.615|46.903|46.369|46.421|413600|43.07
1385476200|2013-11-26 14:30:00|47.733|48.718|47.733|48.39|869400|44.897
1385562600|2013-11-27 14:30:00|49.221|49.631|48.492|49.046|616200|45.506
1385735400|2013-11-29 14:30:00|49.405|49.744|49.2|49.262|195900|45.706
1385994600|2013-12-02 14:30:00|49.159|49.569|48.472|48.718|158400|45.201
1386081000|2013-12-03 14:30:00|48.687|48.708|47.979|48.144|412900|44.668
1386167400|2013-12-04 14:30:00|47.815|47.928|46.985|47.713|343100|44.269
1386253800|2013-12-05 14:30:00|47.579|47.99|47.303|47.754|172800|44.307
1386340200|2013-12-06 14:30:00|48.656|49.179|48.267|49.149|270800|45.601
1386599400|2013-12-09 14:30:00|49.231|49.805|48.913|49.333|184200|45.772
1386685800|2013-12-10 14:30:00|49.703|49.928|49.415|49.856|231000|46.258
1386772200|2013-12-11 14:30:00|49.979|49.979|48.554|48.636|508200|45.125
1386858600|2013-12-12 14:30:00|48.759|48.913|47.754|48.082|374900|44.611
1386945000|2013-12-13 14:30:00|48.328|48.39|47.313|47.436|460000|44.012
1387204200|2013-12-16 14:30:00|48.441|48.462|47.723|47.846|542200|44.392
1387290600|2013-12-17 14:30:00|48.41|48.718|47.631|47.733|452400|44.288
1387377000|2013-12-18 14:30:00|47.036|47.19|46.297|46.626|388300|43.26
1387463400|2013-12-19 14:30:00|47.159|47.333|46.41|47.262|522300|43.85
1387549800|2013-12-20 14:30:00|47.323|48.369|47.015|48.041|538600|44.573
1387809000|2013-12-23 14:30:00|48.431|48.605|47.364|47.446|243800|44.021
1387895400|2013-12-24 14:30:00|47.703|47.887|47.2|47.579|149300|44.145
1388068200|2013-12-26 14:30:00|47.99|48.677|47.6|48.4|160000|44.906
1388154600|2013-12-27 14:30:00|48.349|48.554|47.303|47.559|259900|44.126
1388413800|2013-12-30 14:30:00|47.856|47.938|47.641|47.928|312900|44.469
1388500200|2013-12-31 14:30:00|48.113|48.277|47.754|48.133|69900|44.659
1388673000|2014-01-02 14:30:00|48.092|48.472|47.908|48.195|152200|44.716
1388759400|2014-01-03 14:30:00|48.554|49.2|48.554|49.138|135900|45.591
1389018600|2014-01-06 14:30:00|48.903|49.323|48.697|48.81|249500|45.287
1389105000|2014-01-07 14:30:00|50.031|50.215|49.641|49.949|379800|46.343
1389191400|2014-01-08 14:30:00|50.903|51.272|50.523|51.251|488100|47.552
1389277800|2014-01-09 14:30:00|51.313|52.072|50.964|51.795|330800|48.056
1389364200|2014-01-10 14:30:00|50.554|52.154|50.359|51.795|382000|48.056
1389623400|2014-01-13 14:30:00|52.236|52.41|50.872|51.149|452800|47.457
1389709800|2014-01-14 14:30:00|51.108|51.364|50.605|51.077|358600|47.39
1389796200|2014-01-15 14:30:00|51.282|51.333|50.626|50.821|156400|47.152
1389882600|2014-01-16 14:30:00|50.205|50.738|50.062|50.256|166500|46.629
1389969000|2014-01-17 14:30:00|50.964|51.19|50.431|51.097|230000|47.409
1390314600|2014-01-21 14:30:00|51.733|51.897|50.779|51.221|163800|47.523
1390401000|2014-01-22 14:30:00|51.785|52.277|51.621|52.236|215000|48.465
1390487400|2014-01-23 14:30:00|51.887|52.205|51.149|51.497|252500|47.78
1390573800|2014-01-24 14:30:00|51.272|51.508|49.928|50.277|361500|46.648
1390833000|2014-01-27 14:30:00|50.421|50.626|49.651|49.928|155900|46.324
1390919400|2014-01-28 14:30:00|50.185|50.656|49.733|50.113|173100|46.495
1391005800|2014-01-29 14:30:00|49.333|50.031|48.995|49.221|116500|45.668
1391092200|2014-01-30 14:30:00|48.738|49.169|48.626|49.067|109800|45.525
1391178600|2014-01-31 14:30:00|48.441|48.903|48.236|48.462|175200|44.963
1391437800|2014-02-03 14:30:00|51.692|52.195|49.333|49.354|804600|45.791
1391524200|2014-02-04 14:30:00|50.595|50.769|50.113|50.431|506900|46.79
1391610600|2014-02-05 14:30:00|52.082|53.323|51.969|52.872|686000|49.055
1391697000|2014-02-06 14:30:00|53.579|54.851|53.579|54.451|277600|50.521
1391783400|2014-02-07 14:30:00|54.051|54.862|53.959|54.41|177700|50.483
1392042600|2014-02-10 14:30:00|54.318|54.328|53.754|54.226|159200|50.311
1392129000|2014-02-11 14:30:00|54.667|55.538|54.523|55.395|196200|51.396
1392215400|2014-02-12 14:30:00|55.262|55.785|55.026|55.21|231300|51.225
1392301800|2014-02-13 14:30:00|54.964|55.385|54.933|55.179|285600|51.196
1392388200|2014-02-14 14:30:00|55.99|58.267|55.928|57.897|808100|53.718
1392733800|2014-02-18 14:30:00|56.154|57.477|55.897|57.333|741600|53.195
1392820200|2014-02-19 14:30:00|56.995|57.805|56.462|57.354|359600|53.214
1392906600|2014-02-20 14:30:00|56.903|58.277|56.728|57.908|549900|53.728
1392993000|2014-02-21 14:30:00|57.405|57.928|57.231|57.815|299100|53.642
1393252200|2014-02-24 14:30:00|57.662|58.462|57.446|57.897|182300|53.718
1393338600|2014-02-25 14:30:00|58.021|58.144|57.549|58|330700|53.813
1393425000|2014-02-26 14:30:00|57.949|57.99|57.456|57.887|253400|53.709
1393511400|2014-02-27 14:30:00|58.267|58.523|58.031|58.41|306700|54.194
1393597800|2014-02-28 14:30:00|58.564|58.821|58.021|58.215|407800|54.013
1393857000|2014-03-03 14:30:00|57.631|57.692|57.128|57.621|680600|53.461
1393943400|2014-03-04 14:30:00|57.969|58.318|57.518|57.949|347000|53.766
1394029800|2014-03-05 14:30:00|58.154|58.256|57.6|58.082|491800|53.889
1394116200|2014-03-06 14:30:00|59.077|59.415|58.092|58.318|609500|54.108
1394202600|2014-03-07 14:30:00|58.759|58.862|57.559|58.041|231200|53.851
1394458200|2014-03-10 13:30:00|57.949|58.287|57.046|57.559|379100|53.404
1394544600|2014-03-11 13:30:00|57.528|57.969|57.19|57.682|134900|53.518
1394631000|2014-03-12 13:30:00|57.508|57.938|57.015|57.867|428600|53.69
1394717400|2014-03-13 13:30:00|57.672|58.451|57.036|57.405|248400|53.261
1394803800|2014-03-14 13:30:00|56.882|57.436|56.277|56.882|179700|52.776
1395063000|2014-03-17 13:30:00|57.467|57.938|57.128|57.446|128800|53.299
1395149400|2014-03-18 13:30:00|57.487|58.041|57.323|57.764|199500|53.594
1395235800|2014-03-19 13:30:00|58.051|58.462|56.974|57.456|518800|53.309
1395322200|2014-03-20 13:30:00|56.492|57.005|55.969|56.513|656700|52.433
1395408600|2014-03-21 13:30:00|57.19|57.682|56.892|57.549|1184300|53.395
1395667800|2014-03-24 13:30:00|57.836|57.969|57.538|57.723|268200|53.556
1395754200|2014-03-25 13:30:00|59.108|59.528|58.441|58.738|435900|54.498
1395840600|2014-03-26 13:30:00|58.872|59.969|58.872|59.405|620100|55.117
1395927000|2014-03-27 13:30:00|59.067|59.374|58.4|58.985|370500|54.727
1396013400|2014-03-28 13:30:00|58.769|59.579|58.574|59.108|389900|54.841
1396272600|2014-03-31 13:30:00|59.641|60.513|59.323|60.318|157600|55.964
1396359000|2014-04-01 13:30:00|60.431|61.538|60.318|61.067|216500|56.659
1396445400|2014-04-02 13:30:00|60.749|61.692|60.749|61.651|158000|57.201
1396531800|2014-04-03 13:30:00|61.077|62.051|61.005|61.631|197900|57.182
1396618200|2014-04-04 13:30:00|61.826|61.938|60.903|60.954|237500|56.554
1396877400|2014-04-07 13:30:00|61.067|61.21|59.559|59.672|207300|55.364
1396963800|2014-04-08 13:30:00|58.995|59.282|57.179|58.267|558200|54.061
1397050200|2014-04-09 13:30:00|59.959|60.144|59.292|60|754300|55.669
1397136600|2014-04-10 13:30:00|60.687|60.954|59.364|59.733|250600|55.422
1397223000|2014-04-11 13:30:00|58.79|59.231|58.195|58.256|110100|54.051
1397482200|2014-04-14 13:30:00|57.436|57.631|56.646|57.128|225900|53.004
1397568600|2014-04-15 13:30:00|57.467|59.015|56.8|57.549|271000|53.395
1397655000|2014-04-16 13:30:00|57.641|58.297|57.097|57.6|226400|53.442
1397741400|2014-04-17 13:30:00|58.369|58.79|57.897|58.585|108300|54.356
1398087000|2014-04-21 13:30:00|59.087|59.487|58.174|59.118|149200|54.851
1398173400|2014-04-22 13:30:00|59.538|60.318|59.272|59.467|111400|55.174
1398259800|2014-04-23 13:30:00|60.092|60.985|60|60.349|301400|55.992
1398346200|2014-04-24 13:30:00|60.431|60.697|58.974|58.985|189800|54.727
1398432600|2014-04-25 13:30:00|58.8|59.262|58.667|58.985|272600|54.727
1398691800|2014-04-28 13:30:00|56.974|56.974|55.015|55.446|323500|51.444
1398778200|2014-04-29 13:30:00|55.231|55.436|54.205|54.297|440000|50.378
1398864600|2014-04-30 13:30:00|55.108|55.374|54.144|54.851|224000|50.892
1398951000|2014-05-01 13:30:00|54.933|55.497|54.903|55.118|100300|51.139
1399037400|2014-05-02 13:30:00|54.769|55.395|54.769|54.903|157600|50.939
1399296600|2014-05-05 13:30:00|53.969|54.4|53.067|53.333|253800|49.483
1399383000|2014-05-06 13:30:00|53.692|53.959|52.821|52.862|210700|49.046
1399469400|2014-05-07 13:30:00|53.641|54.021|52.974|53.795|542200|49.912
1399555800|2014-05-08 13:30:00|54.031|55.005|53.897|54.256|137200|50.34
1399642200|2014-05-09 13:30:00|54.205|54.41|53.682|53.928|129100|50.035
1399901400|2014-05-12 13:30:00|54.308|55.036|54.041|54.779|130100|50.825
1399987800|2014-05-13 13:30:00|53.969|54.297|53.354|53.959|149400|50.064
1400074200|2014-05-14 13:30:00|53.303|53.61|52.656|53.426|219600|49.569
1400160600|2014-05-15 13:30:00|52.39|52.964|51.846|52.862|285800|49.046
1400247000|2014-05-16 13:30:00|51.21|52.308|50.923|52.287|456300|48.513
1400506200|2014-05-19 13:30:00|57.169|57.169|55.19|56.082|512900|52.034
1400592600|2014-05-20 13:30:00|56.051|56.349|55.303|55.344|269100|51.349
1400679000|2014-05-21 13:30:00|55.928|57.549|55.856|57.354|335400|53.214
1400765400|2014-05-22 13:30:00|57.231|57.774|56.964|57.344|194500|53.204
1400851800|2014-05-23 13:30:00|57.149|57.456|56.749|56.892|485900|52.786
1401197400|2014-05-27 13:30:00|57.282|57.662|57.036|57.405|323700|53.261
1401283800|2014-05-28 13:30:00|57.908|58.985|57.579|58.564|551600|54.337
1401370200|2014-05-29 13:30:00|58.544|58.667|58.215|58.451|241800|54.232
1401456600|2014-05-30 13:30:00|57.774|58.749|57.631|58.318|432900|54.108
1401715800|2014-06-02 13:30:00|58.574|58.995|58.287|58.821|207600|54.575
1401802200|2014-06-03 13:30:00|58.595|58.8|58.226|58.369|200900|54.156
1401888600|2014-06-04 13:30:00|59.631|59.815|59.179|59.538|161500|55.241
1401975000|2014-06-05 13:30:00|59.487|59.487|59.097|59.292|112500|55.012
1402061400|2014-06-06 13:30:00|59.692|60.144|59.497|59.559|635400|55.26
1402320600|2014-06-09 13:30:00|59.856|59.856|59.251|59.333|189800|55.05
1402407000|2014-06-10 13:30:00|59.477|59.867|59.108|59.723|125500|55.412
1402493400|2014-06-11 13:30:00|58.872|58.882|58.236|58.4|161800|54.184
1402579800|2014-06-12 13:30:00|58.082|58.185|56.738|57.179|173600|53.052
1402666200|2014-06-13 13:30:00|56.297|56.985|55.918|56.821|211400|52.719
1402925400|2014-06-16 13:30:00|56.051|57.251|55.949|56.872|221300|52.767
1403011800|2014-06-17 13:30:00|56.759|57.282|56.123|57.179|318300|53.052
1403098200|2014-06-18 13:30:00|55.703|55.815|54.687|54.759|399700|50.806
1403184600|2014-06-19 13:30:00|55.733|56.215|55.046|55.703|216300|51.682
1403271000|2014-06-20 13:30:00|55.682|56.205|55.467|55.631|105900|51.615
1403530200|2014-06-23 13:30:00|55.641|55.641|54.574|54.831|152800|50.873
1403616600|2014-06-24 13:30:00|55.826|56.103|55.19|55.354|236000|51.358
1403703000|2014-06-25 13:30:00|55.251|55.918|54.913|55.477|326200|51.472
1403789400|2014-06-26 13:30:00|55.867|56.667|55.692|56.636|174500|52.548
1403875800|2014-06-27 13:30:00|56.4|57.231|55.979|56.954|217500|52.843
1404135000|2014-06-30 13:30:00|56.862|57.262|56.215|57.231|213100|53.1
1404221400|2014-07-01 13:30:00|57.272|57.938|56.821|57.549|182100|53.395
1404307800|2014-07-02 13:30:00|57.231|57.231|55.456|55.477|310700|51.472
1404394200|2014-07-03 13:30:00|57.436|57.846|56.697|56.749|209300|52.652
1404739800|2014-07-07 13:30:00|55.579|55.579|53.795|54.41|266800|50.483
1404826200|2014-07-08 13:30:00|54.359|54.39|53.067|53.826|241700|49.94
1404912600|2014-07-09 13:30:00|54.554|54.564|53.959|54.123|225200|50.216
1404999000|2014-07-10 13:30:00|53.036|53.815|52.349|53.61|247400|49.74
1405085400|2014-07-11 13:30:00|53.6|53.949|53.456|53.764|79600|49.883
1405344600|2014-07-14 13:30:00|54.267|54.328|53.713|53.856|81900|49.969
1405431000|2014-07-15 13:30:00|54.01|54.185|53.59|53.682|128100|49.807
1405517400|2014-07-16 13:30:00|54.697|54.933|53.949|53.959|124000|50.064
1405603800|2014-07-17 13:30:00|53.682|54.41|53.333|53.836|236500|49.95
1405690200|2014-07-18 13:30:00|53.621|53.621|52.492|53.179|200000|49.341
1405949400|2014-07-21 13:30:00|53.344|53.344|52.862|53.026|71500|49.198
1406035800|2014-07-22 13:30:00|54.205|54.605|53.477|53.887|351300|49.997
1406122200|2014-07-23 13:30:00|54.195|55.21|53.877|54.605|219700|50.663
1406208600|2014-07-24 13:30:00|54.369|54.585|53.59|53.908|248400|50.016
1406295000|2014-07-25 13:30:00|53.805|54.441|53.395|53.949|257400|50.054
1406554200|2014-07-28 13:30:00|55.692|55.795|55.282|55.446|195200|51.444
1406640600|2014-07-29 13:30:00|55.415|55.467|54.523|54.697|205500|50.749
1406727000|2014-07-30 13:30:00|54.636|54.974|54.062|54.605|283400|50.663
1406813400|2014-07-31 13:30:00|54.513|54.687|54.051|54.349|420900|50.426
1406899800|2014-08-01 13:30:00|54.421|54.585|53.672|54.41|206000|50.483
1407159000|2014-08-04 13:30:00|54.277|56.174|53.723|55.528|592600|51.52
1407245400|2014-08-05 13:30:00|54.667|54.769|52.769|53.2|467500|49.36
1407331800|2014-08-06 13:30:00|52.533|53.077|51.733|52.533|280800|48.741
1407418200|2014-08-07 13:30:00|52.903|53.395|52.585|53.026|272500|49.198
1407504600|2014-08-08 13:30:00|52.872|54|52.533|53.969|179200|50.073
1407763800|2014-08-11 13:30:00|54.226|54.585|54.103|54.226|115700|50.311
1407850200|2014-08-12 13:30:00|54.123|54.605|53.651|53.785|173500|49.902
1407936600|2014-08-13 13:30:00|54.205|54.564|53.59|54.462|214900|50.53
1408023000|2014-08-14 13:30:00|54.533|54.841|54.369|54.81|115700|50.854
1408109400|2014-08-15 13:30:00|55.026|55.118|54.174|55.026|201800|51.054
1408368600|2014-08-18 13:30:00|54.974|55.19|54.441|54.841|388300|50.882
1408455000|2014-08-19 13:30:00|55.128|55.764|54.831|55.333|260100|51.339
1408541400|2014-08-20 13:30:00|54.995|55.313|54.39|54.974|272000|51.006
1408627800|2014-08-21 13:30:00|55.067|55.067|54.4|54.923|161900|50.958
1408714200|2014-08-22 13:30:00|54.759|55.467|54.41|55.179|247600|51.196
1408973400|2014-08-25 13:30:00|55.559|55.579|54.892|55.067|151000|51.092
1409059800|2014-08-26 13:30:00|55.169|55.179|54.636|54.656|202900|50.711
1409146200|2014-08-27 13:30:00|56.297|57.713|56.01|56.862|380700|52.757
1409232600|2014-08-28 13:30:00|56.841|56.841|56.051|56.185|108100|52.129
1409319000|2014-08-29 13:30:00|56.451|57.251|56.256|56.308|312100|52.243
1409664600|2014-09-02 13:30:00|57.692|57.918|56.821|57.303|299700|53.166
1409751000|2014-09-03 13:30:00|57.979|58.092|57.303|57.723|335200|53.556
1409837400|2014-09-04 13:30:00|57.897|58.872|57.59|58.646|542100|54.413
1409923800|2014-09-05 13:30:00|58.697|59.364|58.195|59.179|389000|54.908
1410183000|2014-09-08 13:30:00|58.656|59.364|58.523|59.323|263100|55.041
1410269400|2014-09-09 13:30:00|58.749|59.805|58.697|59.692|307200|55.383
1410355800|2014-09-10 13:30:00|59.169|59.938|59.015|59.651|446600|55.345
1410442200|2014-09-11 13:30:00|59.651|60.154|59.579|59.815|208800|55.498
1410528600|2014-09-12 13:30:00|59.938|60|59.395|59.446|140400|55.155
1410787800|2014-09-15 13:30:00|59.262|59.415|58.359|58.421|385000|54.203
1410874200|2014-09-16 13:30:00|58.174|58.636|57.528|58.01|254200|53.823
1410960600|2014-09-17 13:30:00|57.959|58.021|57.446|57.764|287600|53.594
1411047000|2014-09-18 13:30:00|58.051|59.333|57.682|59.231|214300|54.955
1411133400|2014-09-19 13:30:00|58.697|59.282|57.928|58.041|171600|53.851
1411392600|2014-09-22 13:30:00|58.154|58.154|56.841|56.923|144300|52.814
1411479000|2014-09-23 13:30:00|56.554|56.554|55.764|55.918|124800|51.882
1411565400|2014-09-24 13:30:00|56.113|56.441|55.938|56.092|308300|52.043
1411651800|2014-09-25 13:30:00|56.851|57.374|56.185|57.21|183600|53.081
1411738200|2014-09-26 13:30:00|57.21|57.467|57.036|57.415|124500|53.271
1411997400|2014-09-29 13:30:00|56.708|57.169|56.626|57.026|120600|52.909
1412083800|2014-09-30 13:30:00|57.282|58.01|56.985|57.877|169000|53.699
1412170200|2014-10-01 13:30:00|56.626|56.81|55.703|56.256|369100|52.196
1412256600|2014-10-02 13:30:00|56.626|57.815|56.626|57.405|283800|53.261
1412343000|2014-10-03 13:30:00|57.631|58.287|57.272|58|193800|53.813
1412602200|2014-10-06 13:30:00|57.723|57.846|56.256|56.697|291200|52.605
1412688600|2014-10-07 13:30:00|55.262|55.703|54.451|54.605|350100|50.663
1412775000|2014-10-08 13:30:00|54.554|54.615|52.585|53.744|250300|49.864
1412861400|2014-10-09 13:30:00|53.621|53.918|52.667|52.697|357700|48.893
1412947800|2014-10-10 13:30:00|52.759|52.923|51.497|51.579|248600|47.856
1413207000|2014-10-13 13:30:00|52.287|52.636|50.974|51.118|145100|47.428
1413293400|2014-10-14 13:30:00|51.938|54.338|51.631|53.374|310400|49.522
1413379800|2014-10-15 13:30:00|52.81|53.538|51.61|52.123|154600|48.361
1413466200|2014-10-16 13:30:00|51.774|53.6|51.549|53.282|139200|49.436
1413552600|2014-10-17 13:30:00|53.754|54.021|53.282|53.282|156500|49.436
1413811800|2014-10-20 13:30:00|54.267|54.944|54.246|54.933|195000|50.968
1413898200|2014-10-21 13:30:00|55.692|56.195|55.456|55.815|322000|51.786
1413984600|2014-10-22 13:30:00|55.774|55.826|54.451|54.544|188100|50.606
1414071000|2014-10-23 13:30:00|55.415|55.795|54.667|54.985|252400|51.016
1414157400|2014-10-24 13:30:00|54.995|55.374|54.472|55.179|239100|51.196
1414416600|2014-10-27 13:30:00|55.672|56.656|55.333|56.656|170400|52.567
1414503000|2014-10-28 13:30:00|57.036|57.487|56.503|56.913|169900|52.805
1414589400|2014-10-29 13:30:00|56.523|56.687|55.877|56.267|97500|52.205
1414675800|2014-10-30 13:30:00|55.744|56.297|55.456|55.877|122200|51.843
1414762200|2014-10-31 13:30:00|56.605|57.364|56.236|56.964|148200|52.852
1415025000|2014-11-03 14:30:00|60.995|61.528|59.856|60.462|863300|56.097
1415111400|2014-11-04 14:30:00|60.615|64.708|60.615|64.441|603300|59.789
1415197800|2014-11-05 14:30:00|64.595|65.805|64.359|65.744|922100|60.998
1415284200|2014-11-06 14:30:00|64.964|65.774|64.267|64.462|673100|59.808
1415370600|2014-11-07 14:30:00|63.036|63.036|62.103|62.185|398600|57.696
1415629800|2014-11-10 14:30:00|62.821|63.456|62.482|63.323|279700|58.752
1415716200|2014-11-11 14:30:00|63.518|64.092|63.518|63.938|379200|59.323
1415802600|2014-11-12 14:30:00|63.508|64.421|63.128|63.774|396800|59.171
1415889000|2014-11-13 14:30:00|63.364|63.713|63.077|63.292|201500|58.724
1415975400|2014-11-14 14:30:00|63.282|63.467|62.923|63.015|143600|58.467
1416234600|2014-11-17 14:30:00|63.415|63.579|62.8|62.903|206200|58.362
1416321000|2014-11-18 14:30:00|62.892|63.754|62.892|63.508|193100|58.923
1416407400|2014-11-19 14:30:00|63.815|64.185|63.323|63.641|259700|59.047
1416493800|2014-11-20 14:30:00|63.19|64.174|63.149|63.918|288000|59.304
1416580200|2014-11-21 14:30:00|63.251|63.528|62.974|63.313|345200|58.743
1416839400|2014-11-24 14:30:00|63.641|64.236|63.477|63.928|241800|59.314
1416925800|2014-11-25 14:30:00|64.821|65.333|64.441|64.513|548500|59.856
1417012200|2014-11-26 14:30:00|64.841|64.841|63.836|64.287|177600|59.647
1417185000|2014-11-28 14:30:00|65.097|65.631|64.195|64.503|440900|59.846
1417444200|2014-12-01 14:30:00|64.862|65.097|63.549|64|246400|59.38
1417530600|2014-12-02 14:30:00|64.154|64.79|64.021|64.226|326600|59.59
1417617000|2014-12-03 14:30:00|64.072|65.344|64.072|65.159|505000|60.455
1417703400|2014-12-04 14:30:00|70.574|71.692|69.518|69.826|642400|64.785
1417789800|2014-12-05 14:30:00|70.605|70.81|69.231|69.785|487500|64.747
1418049000|2014-12-08 14:30:00|70.154|71.333|70.154|70.944|418300|65.823
1418135400|2014-12-09 14:30:00|70.051|70.051|68.79|69.118|265200|64.129
1418221800|2014-12-10 14:30:00|69.6|70.195|68.8|68.923|280800|63.948
1418308200|2014-12-11 14:30:00|70.472|70.882|70.297|70.41|347000|65.328
1418394600|2014-12-12 14:30:00|71.426|71.426|69.795|70.051|359800|64.995
1418653800|2014-12-15 14:30:00|69.354|69.856|68.944|69.231|198600|64.233
1418740200|2014-12-16 14:30:00|68.862|69.918|68.462|68.974|243600|63.995
1418826600|2014-12-17 14:30:00|69.046|69.856|68.462|69.026|771800|64.043
1418913000|2014-12-18 14:30:00|69.938|70.185|68.933|69.354|266100|64.348
1418999400|2014-12-19 14:30:00|70.728|70.769|69.415|70.421|364400|65.337
1419258600|2014-12-22 14:30:00|69.733|70.595|69.518|69.846|182500|64.804
1419345000|2014-12-23 14:30:00|69.867|70.421|69.733|70.277|126900|65.204
1419431400|2014-12-24 14:30:00|70.308|70.749|70.154|70.369|99900|65.29
1419604200|2014-12-26 14:30:00|70.974|71.744|70.103|71.497|319800|66.336
1419863400|2014-12-29 14:30:00|71.415|73.026|71.097|72.667|262800|67.421
1419949800|2014-12-30 14:30:00|72.769|73.2|72.133|72.615|338500|67.374
1420036200|2014-12-31 14:30:00|73.118|73.631|72.933|73.097|122900|67.821
1420209000|2015-01-02 14:30:00|72.615|72.738|71.067|71.733|297200|66.555
1420468200|2015-01-05 14:30:00|71.569|71.785|70.882|70.974|418600|65.851
1420554600|2015-01-06 14:30:00|70.062|70.062|68.513|69.672|427400|64.643
1420641000|2015-01-07 14:30:00|69.221|69.303|67.856|69.026|409500|64.043
1420727400|2015-01-08 14:30:00|67.344|67.641|66.8|67.6|465700|62.72
1420813800|2015-01-09 14:30:00|68.338|68.338|67.2|67.723|298100|62.835
1421073000|2015-01-12 14:30:00|67.805|68.882|67.456|68.236|214600|63.31
1421159400|2015-01-13 14:30:00|68.421|69.538|68.072|68.236|162700|63.31
1421245800|2015-01-14 14:30:00|68.841|69.785|67.887|68.123|193000|63.206
1421332200|2015-01-15 14:30:00|68.072|68.462|67.631|68.133|139300|63.215
1421418600|2015-01-16 14:30:00|66.636|67.118|65.456|66.431|207600|61.635
1421764200|2015-01-20 14:30:00|68.533|69.467|68.226|69.149|352100|64.157
1421850600|2015-01-21 14:30:00|69.395|69.487|68.103|68.195|296900|63.272
1421937000|2015-01-22 14:30:00|68.503|68.749|67.692|68.462|533200|63.52
1422023400|2015-01-23 14:30:00|69.477|70.985|69.303|70.564|381100|65.47
1422282600|2015-01-26 14:30:00|70.759|70.759|69.251|69.877|518500|64.833
1422369000|2015-01-27 14:30:00|70.636|71.169|69.959|70.062|295400|65.004
1422455400|2015-01-28 14:30:00|70.451|70.81|68.626|69.077|412200|64.091
1422541800|2015-01-29 14:30:00|69.272|70.687|69.272|70.021|275600|64.966
1422628200|2015-01-30 14:30:00|69.477|70.379|67.251|67.672|312000|62.787
1422887400|2015-02-02 14:30:00|65.221|66.01|64.164|65.026|317400|60.332
1422973800|2015-02-03 14:30:00|66|67.056|66|66.544|519100|61.74
1423060200|2015-02-04 14:30:00|65.487|66.79|65.487|66.154|293500|61.379
1423146600|2015-02-05 14:30:00|66.062|66.246|64.831|65.641|194000|60.903
1423233000|2015-02-06 14:30:00|65.118|65.672|64.615|64.759|196000|60.084
1423492200|2015-02-09 14:30:00|63.508|63.908|62.533|63.744|290300|59.142
1423578600|2015-02-10 14:30:00|64.923|66.103|64.462|66.021|534300|61.255
1423665000|2015-02-11 14:30:00|64.821|65.333|64.103|64.215|363800|61.634|divid|2.2
1423751400|2015-02-12 14:30:00|64.677|65.744|64.359|65.426|294600|62.795
1423837800|2015-02-13 14:30:00|64.246|64.595|62.851|63.036|469600|60.502
1424183400|2015-02-17 14:30:00|63.969|64.687|63.056|63.99|232000|61.417
1424269800|2015-02-18 14:30:00|64.79|65.282|63.785|64.708|242300|62.106
1424356200|2015-02-19 14:30:00|65.549|66.462|65.415|65.723|477500|63.081
1424442600|2015-02-20 14:30:00|65.179|66.164|64.821|65.897|175800|63.248
1424701800|2015-02-23 14:30:00|66.913|67.108|66.441|66.462|465300|63.79
1424788200|2015-02-24 14:30:00|66.031|66.472|65.856|66.154|263300|63.494
1424874600|2015-02-25 14:30:00|66.267|66.595|65.333|65.518|134800|62.884
1424961000|2015-02-26 14:30:00|65.538|65.538|64.697|65.159|119800|62.54
1425047400|2015-02-27 14:30:00|65.744|66.062|64.831|64.974|327200|62.362
1425306600|2015-03-02 14:30:00|65.087|65.087|64.051|64.421|209400|61.831
1425393000|2015-03-03 14:30:00|64.954|65.159|63.662|64.933|357200|62.323
1425479400|2015-03-04 14:30:00|65.385|66.041|65.2|65.631|224100|62.992
1425565800|2015-03-05 14:30:00|66.379|66.379|65.149|65.487|195100|62.855
1425652200|2015-03-06 14:30:00|65.415|65.415|64.41|64.718|206700|62.116
1425907800|2015-03-09 13:30:00|65.795|65.979|64.923|64.995|435500|62.382
1425994200|2015-03-10 13:30:00|65.292|65.733|64.769|65.015|254800|62.402
1426080600|2015-03-11 13:30:00|64.256|65.036|64.082|64.451|264400|61.86
1426167000|2015-03-12 13:30:00|66.349|67.344|66.072|66.81|526100|64.124
1426253400|2015-03-13 13:30:00|66.574|66.718|65.262|65.497|181000|62.864
1426512600|2015-03-16 13:30:00|66.297|67.077|65.2|65.467|585000|62.835
1426599000|2015-03-17 13:30:00|65.231|66.113|64.749|65.744|346200|63.101
1426685400|2015-03-18 13:30:00|65.456|66.123|65.118|65.979|348200|63.327
1426771800|2015-03-19 13:30:00|66.154|66.605|65.815|66.564|135400|63.888
1426858200|2015-03-20 13:30:00|67.005|67.231|66.605|66.985|472600|64.292
1427117400|2015-03-23 13:30:00|67.21|67.364|66.697|66.882|264100|64.193
1427203800|2015-03-24 13:30:00|66.636|68.226|66.636|67.2|215200|64.498
1427290200|2015-03-25 13:30:00|68.144|68.39|66.923|67.087|298000|64.39
1427376600|2015-03-26 13:30:00|65.621|66.544|64.974|66.328|216600|63.662
1427463000|2015-03-27 13:30:00|66.338|68.144|66.277|67.897|271200|65.168
1427722200|2015-03-30 13:30:00|67.928|68.851|67.508|67.692|290100|64.971
1427808600|2015-03-31 13:30:00|68.728|69.333|68.226|68.482|344800|65.729
1427895000|2015-04-01 13:30:00|68.995|69.538|67.333|67.723|406500|65.001
1427981400|2015-04-02 13:30:00|67.805|67.949|66.062|66.605|352400|63.928
1428327000|2015-04-06 13:30:00|66.154|66.585|65.282|65.559|299400|62.923
1428413400|2015-04-07 13:30:00|68.749|69.149|67.6|67.651|421600|64.932
1428499800|2015-04-08 13:30:00|68.421|68.472|67.662|68|276400|65.266
1428586200|2015-04-09 13:30:00|68.205|68.687|67.272|67.846|274300|65.119
1428672600|2015-04-10 13:30:00|67.764|68.441|67.538|67.795|383200|65.069
1428931800|2015-04-13 13:30:00|67.61|68.338|67.6|67.774|270600|65.05
1429018200|2015-04-14 13:30:00|68.185|68.595|67.395|67.621|269500|64.902
1429104600|2015-04-15 13:30:00|68.349|68.41|66.974|67.179|214200|64.479
1429191000|2015-04-16 13:30:00|67.087|67.928|66.697|67.549|267000|64.833
1429277400|2015-04-17 13:30:00|67.651|67.662|66.113|66.4|218900|63.731
1429536600|2015-04-20 13:30:00|67.159|68.103|67.046|67.692|215700|64.971
1429623000|2015-04-21 13:30:00|68.328|69.169|68.328|68.451|255800|65.699
1429709400|2015-04-22 13:30:00|68.677|69.241|68.123|68.328|172700|65.581
1429795800|2015-04-23 13:30:00|68.215|69.015|68.01|68.195|172200|65.453
1429882200|2015-04-24 13:30:00|68.369|69.221|68.113|68.718|234200|65.955
1430141400|2015-04-27 13:30:00|68.944|68.944|68.195|68.205|165500|65.463
1430227800|2015-04-28 13:30:00|67.744|68.749|66.667|68.308|247600|65.562
1430314200|2015-04-29 13:30:00|67.2|67.518|66.154|67.128|244900|64.43
1430400600|2015-04-30 13:30:00|66.544|67.108|66.154|66.513|211200|63.839
1430487000|2015-05-01 13:30:00|68.564|69.374|68.164|68.513|297500|65.759
1430746200|2015-05-04 13:30:00|69.528|69.59|67.672|68.215|386400|65.473
1430832600|2015-05-05 13:30:00|69.364|69.662|68.431|68.523|388200|65.768
1430919000|2015-05-06 13:30:00|68.359|69.097|66.892|67.292|237200|64.587
1431005400|2015-05-07 13:30:00|69.6|69.959|68.308|68.533|449900|65.778
1431091800|2015-05-08 13:30:00|69.723|70.287|69.169|69.231|312600|66.448
1431351000|2015-05-11 13:30:00|68.892|69.61|68.892|69.21|338300|66.428
1431437400|2015-05-12 13:30:00|68.164|68.205|67.231|67.385|342300|64.676
1431523800|2015-05-13 13:30:00|69.067|69.436|67.579|67.641|448500|64.922
1431610200|2015-05-14 13:30:00|68.503|68.862|68.359|68.708|614000|65.946
1431696600|2015-05-15 13:30:00|69.497|70.051|69.415|69.744|458500|66.94
1431955800|2015-05-18 13:30:00|68.503|69.518|68.174|68.708|484600|65.946
1432042200|2015-05-19 13:30:00|68.215|68.236|67.036|67.395|486500|64.686
1432128600|2015-05-20 13:30:00|67.231|67.395|65.128|65.518|767400|62.884
1432215000|2015-05-21 13:30:00|65.282|66.308|65.272|65.908|427100|63.258
1432301400|2015-05-22 13:30:00|66.421|67.385|65.815|66.862|345200|64.174
1432647000|2015-05-26 13:30:00|70.256|70.256|67.354|67.928|717300|65.197
1432733400|2015-05-27 13:30:00|69.015|69.508|68.205|68.995|2602300|66.221
1432819800|2015-05-28 13:30:00|68.985|70.195|68.985|69.744|1040700|66.94
1432906200|2015-05-29 13:30:00|70.205|70.246|68.205|68.308|1300000|65.562
1433165400|2015-06-01 13:30:00|68.595|69.097|67.887|68.677|495800|65.916
1433251800|2015-06-02 13:30:00|68.749|69.2|68.472|68.718|510100|65.955
1433338200|2015-06-03 13:30:00|70.359|72.862|70.349|72.421|872200|69.509
1433424600|2015-06-04 13:30:00|71.795|72.831|71.692|71.897|507800|69.007
1433511000|2015-06-05 13:30:00|71.836|72.103|71.303|71.59|251300|68.712
1433770200|2015-06-08 13:30:00|71.385|71.569|70.103|70.503|366600|67.668
1433856600|2015-06-09 13:30:00|70.79|70.974|69.969|70.769|390800|67.924
1433943000|2015-06-10 13:30:00|71.518|72.256|71.21|71.682|383600|68.8
1434029400|2015-06-11 13:30:00|71.969|72.338|71.672|71.949|182500|69.056
1434115800|2015-06-12 13:30:00|71.856|73.221|71.487|72.985|264800|70.051
1434375000|2015-06-15 13:30:00|72.379|72.646|72|72.41|210200|69.499
1434461400|2015-06-16 13:30:00|71.744|72.533|71.364|72.421|393900|69.509
1434547800|2015-06-17 13:30:00|71.795|72.144|71.159|71.969|347700|69.076
1434634200|2015-06-18 13:30:00|72.277|73.087|72.256|73.015|201800|70.08
1434720600|2015-06-19 13:30:00|72.882|73.897|72.882|73.097|322200|70.159
1434979800|2015-06-22 13:30:00|74.256|75.651|74.256|75.169|246700|72.147
1435066200|2015-06-23 13:30:00|74.195|74.677|73.867|74.503|249500|71.507
1435152600|2015-06-24 13:30:00|74.872|75.467|74.492|74.687|280400|71.685
1435239000|2015-06-25 13:30:00|75.118|75.836|74.051|74.39|294100|71.399
1435325400|2015-06-26 13:30:00|74.759|75.487|74.226|74.656|181600|71.655
1435584600|2015-06-29 13:30:00|73.559|74.072|72.636|72.882|199600|69.952
1435671000|2015-06-30 13:30:00|72.513|73.969|72.379|73.179|347200|70.238
1435757400|2015-07-01 13:30:00|75.282|75.6|73.949|74.349|391500|71.36
1435843800|2015-07-02 13:30:00|75.015|75.344|74.359|74.615|205600|71.616
1436189400|2015-07-06 13:30:00|73.723|74.4|73.036|74.318|320100|71.33
1436275800|2015-07-07 13:30:00|73.303|73.897|72.277|73.764|393900|70.799
1436362200|2015-07-08 13:30:00|73.169|73.2|72.133|72.533|220700|69.617
1436448600|2015-07-09 13:30:00|73.918|74.072|73.446|73.59|214000|70.631
1436535000|2015-07-10 13:30:00|76.964|77.138|74.564|75.128|534600|72.108
1436794200|2015-07-13 13:30:00|76.133|76.646|75.221|75.61|490000|72.571
1436880600|2015-07-14 13:30:00|76.072|76.492|75.497|75.867|400100|72.817
1436967000|2015-07-15 13:30:00|75.774|76.123|75.169|75.497|349500|72.462
1437053400|2015-07-16 13:30:00|75.579|75.785|75.333|75.497|362700|72.462
1437139800|2015-07-17 13:30:00|75.374|75.508|75.015|75.385|316800|72.354
1437399000|2015-07-20 13:30:00|75.2|75.292|74.687|74.872|244900|71.862
1437485400|2015-07-21 13:30:00|74.903|75.046|74.062|74.708|260100|71.704
1437571800|2015-07-22 13:30:00|75.292|75.805|74.872|75.426|258000|72.393
1437658200|2015-07-23 13:30:00|75.703|76.205|75.108|75.497|331100|72.462
1437744600|2015-07-24 13:30:00|75.221|75.774|73.938|74.544|428300|71.547
1438003800|2015-07-27 13:30:00|75.046|75.046|73.415|74.174|229200|71.192
1438090200|2015-07-28 13:30:00|74.933|75.118|74.4|74.677|413000|71.675
1438176600|2015-07-29 13:30:00|75.026|75.682|74.677|75.036|308100|72.019
1438263000|2015-07-30 13:30:00|74.769|75.395|74.205|75.026|296600|72.01
1438349400|2015-07-31 13:30:00|76.338|76.503|75.61|76.01|340200|72.955
1438608600|2015-08-03 13:30:00|76.718|77.395|76.451|76.851|452600|73.762
1438695000|2015-08-04 13:30:00|77.077|77.179|76.544|76.708|346700|73.624
1438781400|2015-08-05 13:30:00|76.974|77.477|76.492|76.944|554400|73.85
1438867800|2015-08-06 13:30:00|77.241|78.062|76.431|77.59|724700|74.471
1438954200|2015-08-07 13:30:00|76.738|76.985|75.959|76.431|262700|73.358
1439213400|2015-08-10 13:30:00|76.923|77.262|76.154|76.431|574800|73.358
1439299800|2015-08-11 13:30:00|76.749|77.303|75.856|75.918|573500|72.866
1439386200|2015-08-12 13:30:00|76.082|76.872|75.19|76.431|282100|73.358
1439472600|2015-08-13 13:30:00|76.39|78.287|76.369|78.113|252700|74.973
1439559000|2015-08-14 13:30:00|77.333|77.846|76.687|77.077|261800|73.978
1439818200|2015-08-17 13:30:00|76.615|78.021|76.472|77.826|138800|74.697
1439904600|2015-08-18 13:30:00|77.559|77.928|77.303|77.518|122900|74.402
1439991000|2015-08-19 13:30:00|76.8|77.836|76.297|77.036|91100|73.939
1440077400|2015-08-20 13:30:00|76.595|76.708|75.415|75.61|99600|72.571
1440163800|2015-08-21 13:30:00|76.144|76.205|73.887|73.918|178200|70.946
1440423000|2015-08-24 13:30:00|71.651|73.744|70.862|71.733|285300|68.85
1440509400|2015-08-25 13:30:00|73.221|74.913|72.862|72.933|238700|70.001
1440595800|2015-08-26 13:30:00|74.123|74.492|72.667|74.369|183900|71.379
1440682200|2015-08-27 13:30:00|75.662|76.051|74.872|75.836|279200|72.787
1440768600|2015-08-28 13:30:00|74.862|75.897|74.862|75.836|246100|72.787
1441027800|2015-08-31 13:30:00|75.272|76.41|74.81|74.821|324600|71.813
1441114200|2015-09-01 13:30:00|73.959|75.579|73.415|73.856|349400|70.887
1441200600|2015-09-02 13:30:00|74.779|76.81|74.779|76.277|383400|73.21
1441287000|2015-09-03 13:30:00|77.631|78.441|77.631|78.195|380600|75.051
1441373400|2015-09-04 13:30:00|77.703|78.513|77.682|78.267|273500|75.12
1441719000|2015-09-08 13:30:00|79.272|80|79.241|79.487|331100|76.292
1441805400|2015-09-09 13:30:00|83.61|84.236|82.728|82.8|546100|79.471
1441891800|2015-09-10 13:30:00|83.651|84.544|83.621|83.918|222300|80.544
1441978200|2015-09-11 13:30:00|83.744|84.133|83.395|83.692|516000|80.328
1442237400|2015-09-14 13:30:00|83.949|84.359|82.882|83.118|844100|79.777
1442323800|2015-09-15 13:30:00|83.959|84.113|83.015|84.01|579900|80.633
1442410200|2015-09-16 13:30:00|84.164|84.482|83.754|84.215|346000|80.83
1442496600|2015-09-17 13:30:00|83.344|84.574|83.272|84.031|443300|80.653
1442583000|2015-09-18 13:30:00|83.846|84.287|83.251|83.303|281100|79.954
1442842200|2015-09-21 13:30:00|82.944|83.477|81.856|82.349|271400|79.038
1442928600|2015-09-22 13:30:00|82.379|82.379|81.067|82|494400|78.703
1443015000|2015-09-23 13:30:00|84.749|84.831|82.738|82.81|668300|79.481
1443101400|2015-09-24 13:30:00|81.303|82.062|80.851|81.067|441000|77.808
1443187800|2015-09-25 13:30:00|81.785|82.226|80.708|81.026|285400|77.768
1443447000|2015-09-28 13:30:00|81.251|81.426|80.174|80.379|425500|77.148
1443533400|2015-09-29 13:30:00|80.267|80.431|78.892|79.59|496000|76.39
1443619800|2015-09-30 13:30:00|80|80.615|79.846|80.308|812600|77.079
1443706200|2015-10-01 13:30:00|80|80.738|79.744|80.554|726500|77.315
1443792600|2015-10-02 13:30:00|79.138|80.256|78.667|80.236|441400|77.01
1444051800|2015-10-05 13:30:00|81.497|82.297|81.497|81.949|847400|78.654
1444138200|2015-10-06 13:30:00|81.918|82.626|79.641|79.764|605200|76.557
1444224600|2015-10-07 13:30:00|78.338|78.379|76.759|77.323|929400|74.215
1444311000|2015-10-08 13:30:00|77.723|78.749|77.374|78.533|280100|75.376
1444397400|2015-10-09 13:30:00|77.374|78.359|76.995|78.246|1245500|75.101
1444656600|2015-10-12 13:30:00|77.795|79.703|77.795|79.374|370700|76.183
1444743000|2015-10-13 13:30:00|80.174|80.287|78.554|78.944|297200|75.77
1444829400|2015-10-14 13:30:00|79.61|80.308|79.518|79.877|330700|76.666
1444915800|2015-10-15 13:30:00|79.692|80.872|79.692|80.687|198900|77.443
1445002200|2015-10-16 13:30:00|81.518|82.349|81.149|82.246|491700|78.94
1445261400|2015-10-19 13:30:00|82.174|82.769|81.733|82.215|225400|78.91
1445347800|2015-10-20 13:30:00|82.759|83.056|81.733|82.236|216800|78.93
1445434200|2015-10-21 13:30:00|82.523|82.656|81.446|81.467|239700|78.192
1445520600|2015-10-22 13:30:00|80.851|81.549|80.01|80.872|352600|77.621
1445607000|2015-10-23 13:30:00|81.436|82.974|81.436|82.81|266900|81.147|divid|1.65973
1445866200|2015-10-26 13:30:00|82.154|83.651|81.826|83.6|428900|81.92
1445952600|2015-10-27 13:30:00|83.59|83.795|81.703|82.626|290700|80.966
1446039000|2015-10-28 13:30:00|81.54|81.54|80.33|80.54|209300|80.54|divid|1.66|split|0.975
1446125400|2015-10-29 13:30:00|79.19|79.69|78.36|78.63|421900|78.63
1446211800|2015-10-30 13:30:00|78.94|79.1|78.11|78.19|338200|78.19
1446474600|2015-11-02 14:30:00|81.5|82.7|80.22|80.54|818800|80.54
1446561000|2015-11-03 14:30:00|82.27|84.75|82.22|83.51|1168200|83.51
1446647400|2015-11-04 14:30:00|83.13|84.3|82.79|83.61|370800|83.61
1446733800|2015-11-05 14:30:00|84.63|84.78|83.66|84.27|269200|84.27
1446820200|2015-11-06 14:30:00|85.06|85.56|83.86|84.5|526300|84.5
1447079400|2015-11-09 14:30:00|83.14|83.38|82.32|82.47|438600|82.47
1447165800|2015-11-10 14:30:00|81.92|82.23|81.57|81.69|334300|81.69
1447252200|2015-11-11 14:30:00|83.27|83.35|81.29|81.6|210700|81.6
1447338600|2015-11-12 14:30:00|82|82.21|81.03|81.2|199600|81.2
1447425000|2015-11-13 14:30:00|81.07|81.52|79.91|80.41|159800|80.41
1447684200|2015-11-16 14:30:00|79.85|80.37|79.1|80.06|217700|80.06
1447770600|2015-11-17 14:30:00|80.54|81.16|79.95|80.17|432800|80.17
1447857000|2015-11-18 14:30:00|80.68|81.13|79.53|80.29|396300|80.29
1447943400|2015-11-19 14:30:00|80.65|81.09|80.2|80.36|520500|80.36
1448029800|2015-11-20 14:30:00|80.71|80.74|80.1|80.49|385400|80.49
1448289000|2015-11-23 14:30:00|79.69|80.01|79.4|79.67|198500|79.67
1448375400|2015-11-24 14:30:00|77.64|78.1|76.48|77.86|631400|77.86
1448461800|2015-11-25 14:30:00|78|78.12|77|77.09|511400|77.09
1448634600|2015-11-27 14:30:00|78.22|78.75|77.5|77.6|340400|77.6
1448893800|2015-11-30 14:30:00|78.23|78.42|76.83|76.9|437200|76.9
1448980200|2015-12-01 14:30:00|77.17|77.86|76.87|77.03|494800|77.03
1449066600|2015-12-02 14:30:00|78|79.14|77.89|78|423200|78
1449153000|2015-12-03 14:30:00|79.76|80.5|78.32|78.7|464100|78.7
1449239400|2015-12-04 14:30:00|79.55|81.08|79.55|80.98|799400|80.98
1449498600|2015-12-07 14:30:00|81.08|82.59|81.08|82.26|438500|82.26
1449585000|2015-12-08 14:30:00|81.86|82.72|81.52|82.64|479100|82.64
1449671400|2015-12-09 14:30:00|82.42|83.26|81.16|81.6|432800|81.6
1449757800|2015-12-10 14:30:00|82.45|82.63|81.85|82.41|378600|82.41
1449844200|2015-12-11 14:30:00|81.62|82.17|81.38|81.81|380200|81.81
1450103400|2015-12-14 14:30:00|81.63|82.63|81.41|82.07|269400|82.07
1450189800|2015-12-15 14:30:00|82.01|83.65|82.01|83.54|352100|83.54
1450276200|2015-12-16 14:30:00|83.09|84.82|83|84.73|371400|84.73
1450362600|2015-12-17 14:30:00|84.09|84.76|83.51|83.8|564600|83.8
1450449000|2015-12-18 14:30:00|83.72|84.91|83.72|84.75|891100|84.75
1450708200|2015-12-21 14:30:00|85.77|86.97|85.52|86.1|229300|86.1
1450794600|2015-12-22 14:30:00|86.27|86.54|85.31|86.25|207300|86.25
1450881000|2015-12-23 14:30:00|85.76|86.99|85.01|86.73|300900|86.73
1450967400|2015-12-24 14:30:00|86.83|87.69|86.47|87.07|82500|87.07
1451313000|2015-12-28 14:30:00|86.62|87.48|86.49|87.32|132500|87.32
1451399400|2015-12-29 14:30:00|87.44|88.24|86.94|87.64|282100|87.64
1451485800|2015-12-30 14:30:00|87.86|88.06|86.51|86.96|145700|86.96
1451572200|2015-12-31 14:30:00|86.66|86.99|85.6|86.46|218200|86.46
1451917800|2016-01-04 14:30:00|84.5|84.81|83.71|84.64|245800|84.64
1452004200|2016-01-05 14:30:00|84.43|85.69|83.84|85.49|427000|85.49
1452090600|2016-01-06 14:30:00|84.76|86.41|84.64|85.67|283100|85.67
1452177000|2016-01-07 14:30:00|84.62|84.87|83.3|84.13|284800|84.13
1452263400|2016-01-08 14:30:00|85.8|86.48|85.18|85.29|495100|85.29
1452522600|2016-01-11 14:30:00|85.13|85.92|84.62|85.64|344400|85.64
1452609000|2016-01-12 14:30:00|86.66|87.3|85.35|86.99|306300|86.99
1452695400|2016-01-13 14:30:00|86.73|86.73|85.65|85.9|598100|85.9
1452781800|2016-01-14 14:30:00|83.2|85.87|82.53|85.42|451600|85.42
1452868200|2016-01-15 14:30:00|81.89|84.02|80.96|83.24|532200|83.24
1453213800|2016-01-19 14:30:00|84.6|85.57|83.75|84.9|445100|84.9
1453300200|2016-01-20 14:30:00|83.34|84.44|82.31|83.92|776900|83.92
1453386600|2016-01-21 14:30:00|83.16|83.58|82.19|82.86|579100|82.86
1453473000|2016-01-22 14:30:00|82.54|83.29|81.76|82.68|545100|82.68
1453732200|2016-01-25 14:30:00|82.25|82.31|80.35|80.42|652300|80.42
1453818600|2016-01-26 14:30:00|81.74|82.66|81.37|81.94|590200|81.94
1453905000|2016-01-27 14:30:00|80.53|81.23|79.5|79.72|548500|79.72
1453991400|2016-01-28 14:30:00|78.83|79.09|76.24|77.49|446400|77.49
1454077800|2016-01-29 14:30:00|77.56|78.55|77.31|78.35|1616500|78.35
1454337000|2016-02-01 14:30:00|82.32|82.82|80.44|81.49|998900|81.49
1454423400|2016-02-02 14:30:00|82.01|82.33|80.18|80.35|532100|80.35
1454509800|2016-02-03 14:30:00|81.6|81.89|78.87|79.79|867100|79.79
1454596200|2016-02-04 14:30:00|79.04|79.78|78.48|78.92|420800|78.92
1454682600|2016-02-05 14:30:00|78.93|79.11|75.64|75.98|289200|75.98
1454941800|2016-02-08 14:30:00|75.14|75.47|73.2|74.19|565200|74.19
1455028200|2016-02-09 14:30:00|74.22|77.39|73.78|76.27|549700|76.27
1455114600|2016-02-10 14:30:00|78.79|80.29|78.36|79.49|435100|79.49
1455201000|2016-02-11 14:30:00|78.53|79.58|78.38|79.1|587200|79.1
1455287400|2016-02-12 14:30:00|76.92|78.65|76.75|78.35|829400|78.35
1455633000|2016-02-16 14:30:00|78.28|79.26|77.58|79|459400|79
1455719400|2016-02-17 14:30:00|80.36|82.71|80.26|82.69|533000|82.69
1455805800|2016-02-18 14:30:00|83.5|84.12|83.16|83.83|382200|83.83
1455892200|2016-02-19 14:30:00|82.97|84.87|82.72|84.69|485600|84.69
1456151400|2016-02-22 14:30:00|81.59|82.97|81.25|82.59|966500|82.59
1456237800|2016-02-23 14:30:00|81.75|83.38|81.4|82.69|698600|82.69
1456324200|2016-02-24 14:30:00|81.65|83.13|81.27|82.73|510700|82.73
1456410600|2016-02-25 14:30:00|82.92|83.58|82.24|83.39|402800|83.39
1456497000|2016-02-26 14:30:00|83.12|83.65|81.96|83|445000|83
1456756200|2016-02-29 14:30:00|83.03|83.95|82.85|83.17|352000|83.17
1456842600|2016-03-01 14:30:00|83.56|83.86|83.11|83.33|411600|83.33
1456929000|2016-03-02 14:30:00|82.87|83.92|82.56|83.83|532900|83.83
1457015400|2016-03-03 14:30:00|82.72|83.46|82.32|83.3|564000|83.3
1457101800|2016-03-04 14:30:00|84.16|85.61|83.43|85.09|487000|85.09
1457361000|2016-03-07 14:30:00|84.24|84.24|83.47|83.5|427100|83.5
1457447400|2016-03-08 14:30:00|82.7|82.7|81.22|81.43|402700|81.43
1457533800|2016-03-09 14:30:00|80.54|80.84|79.12|80.36|547500|80.36
1457620200|2016-03-10 14:30:00|81.15|82.03|80.54|81.7|315700|81.7
1457706600|2016-03-11 14:30:00|81.6|83.15|81.6|82.88|300000|82.88
1457962200|2016-03-14 13:30:00|83.09|83.3|81.94|82.26|240400|82.26
1458048600|2016-03-15 13:30:00|81.23|82.55|80.87|81.89|426200|81.89
1458135000|2016-03-16 13:30:00|81.8|83.43|81.66|83.26|314000|83.26
1458221400|2016-03-17 13:30:00|82.92|83.23|81.99|82.66|394300|82.66
1458307800|2016-03-18 13:30:00|82.1|83.83|82.01|83.34|351900|83.34
1458567000|2016-03-21 13:30:00|83.34|84.27|83.34|83.79|228700|83.79
1458653400|2016-03-22 13:30:00|82.06|83.37|81.79|82.91|557300|82.91
1458739800|2016-03-23 13:30:00|83.46|84.49|83.11|83.75|230900|83.75
1458826200|2016-03-24 13:30:00|83.36|83.95|83.12|83.33|288600|83.33
1459171800|2016-03-28 13:30:00|83.75|84.54|83.53|84.06|226700|84.06
1459258200|2016-03-29 13:30:00|84|85.39|83.9|85.07|220300|85.07
1459344600|2016-03-30 13:30:00|86.07|86.74|86.01|86.13|280100|86.13
1459431000|2016-03-31 13:30:00|86.69|86.94|85.69|85.82|242600|85.82
1459517400|2016-04-01 13:30:00|85.36|86.43|84.05|86.35|317300|86.35
1459776600|2016-04-04 13:30:00|86.4|86.85|85.88|86.62|325800|86.62
1459863000|2016-04-05 13:30:00|85.89|85.92|85.17|85.29|177100|85.29
1459949400|2016-04-06 13:30:00|83.79|84.54|83.42|84.42|470900|84.42
1460035800|2016-04-07 13:30:00|82.97|83.39|82.5|82.87|508000|82.87
1460122200|2016-04-08 13:30:00|82.73|83.26|82.04|82.21|343200|82.21
1460381400|2016-04-11 13:30:00|82.48|83.26|81.8|81.95|243400|81.95
1460467800|2016-04-12 13:30:00|81.52|82.69|81.36|82.32|318900|82.32
1460554200|2016-04-13 13:30:00|82.78|83.8|82.72|83.6|270700|83.6
1460640600|2016-04-14 13:30:00|82.13|82.82|81.74|82.27|509500|82.27
1460727000|2016-04-15 13:30:00|81.95|82.52|81.23|82.21|424300|82.21
1460986200|2016-04-18 13:30:00|81.93|83|81.33|82.71|411400|82.71
1461072600|2016-04-19 13:30:00|83.6|84.1|83.32|83.85|416200|83.85
1461159000|2016-04-20 13:30:00|84.12|84.13|81.96|81.97|257100|81.97
1461245400|2016-04-21 13:30:00|81.72|81.72|79.87|80.49|339800|80.49
1461331800|2016-04-22 13:30:00|80.1|80.39|79.56|80.35|272900|80.35
1461591000|2016-04-25 13:30:00|80.07|81.07|80.02|80.49|274900|80.49
1461677400|2016-04-26 13:30:00|81.3|81.35|80.55|81.34|325300|81.34
1461763800|2016-04-27 13:30:00|82.16|82.69|81.62|82.31|292900|82.31
1461850200|2016-04-28 13:30:00|82.49|82.49|81.66|81.71|368300|81.71
1461936600|2016-04-29 13:30:00|81.69|81.78|80.61|80.95|227200|80.95
1462195800|2016-05-02 13:30:00|81.31|82.61|81.17|82.11|186300|82.11
1462282200|2016-05-03 13:30:00|79.98|81.07|79.68|80.06|532800|80.06
1462368600|2016-05-04 13:30:00|80.63|80.9|79.69|80.11|249700|80.11
1462455000|2016-05-05 13:30:00|80.12|80.4|79.45|79.48|243000|79.48
1462541400|2016-05-06 13:30:00|79.25|79.88|78.47|79.44|264900|79.44
1462800600|2016-05-09 13:30:00|78.93|79.97|78.9|79.64|312800|79.64
1462887000|2016-05-10 13:30:00|81.5|81.51|80.13|80.58|243200|80.58
1462973400|2016-05-11 13:30:00|80.54|81.09|79.11|79.33|210400|79.33
1463059800|2016-05-12 13:30:00|79.29|79.35|77.39|77.84|218400|77.84
1463146200|2016-05-13 13:30:00|77.53|78.01|76.39|76.71|278900|76.71
1463405400|2016-05-16 13:30:00|78.19|78.65|77.58|78.26|261100|78.26
1463491800|2016-05-17 13:30:00|78.37|79.95|78.37|79.9|421900|79.9
1463578200|2016-05-18 13:30:00|78.39|79.83|78.39|79.29|250300|79.29
1463664600|2016-05-19 13:30:00|79.27|80.07|78.64|79.36|170600|79.36
1463751000|2016-05-20 13:30:00|78.89|79.75|78.69|79.36|190100|79.36
1464010200|2016-05-23 13:30:00|80.4|81|79.67|80.31|456300|80.31
1464096600|2016-05-24 13:30:00|81.03|82.3|80.5|82.15|386000|82.15
1464183000|2016-05-25 13:30:00|82.5|85.81|82.5|85.46|879700|85.46
1464269400|2016-05-26 13:30:00|84.97|85.85|84.69|85.8|532000|85.8
1464355800|2016-05-27 13:30:00|85.64|86.05|85.28|85.91|423200|85.91
1464701400|2016-05-31 13:30:00|85.76|87.58|85.67|87.4|887400|87.4
1464787800|2016-06-01 13:30:00|86.65|87.51|86.4|87.4|637700|87.4
1464874200|2016-06-02 13:30:00|87.13|87.54|86.57|87.41|766400|87.41
1464960600|2016-06-03 13:30:00|89.49|89.67|86.61|87.17|827200|87.17
1465219800|2016-06-06 13:30:00|86.65|87.16|86|86.73|466400|86.73
1465306200|2016-06-07 13:30:00|86.72|87.35|86.12|86.7|637100|86.7
1465392600|2016-06-08 13:30:00|86.57|86.79|85.23|85.6|386200|85.6
1465479000|2016-06-09 13:30:00|85.27|86.12|84.92|85.92|391900|85.92
1465565400|2016-06-10 13:30:00|84.19|84.55|83.3|83.4|516600|83.4
1465824600|2016-06-13 13:30:00|82.25|82.3|81.27|81.33|342400|81.33
1465911000|2016-06-14 13:30:00|81.01|81.12|78.16|78.71|490800|78.71
1465997400|2016-06-15 13:30:00|80.39|80.39|77.35|77.57|620600|77.57
1466083800|2016-06-16 13:30:00|76.99|77.14|76.01|76.4|474200|76.4
1466170200|2016-06-17 13:30:00|78.56|78.69|77.14|77.33|386800|77.33
1466429400|2016-06-20 13:30:00|82.27|83.49|79.25|79.74|1092000|79.74
1466515800|2016-06-21 13:30:00|80.25|81.4|80|80.85|503600|80.85
1466602200|2016-06-22 13:30:00|81.09|82.11|80.06|80.2|399900|80.2
1466688600|2016-06-23 13:30:00|83.13|83.3|79.74|81.14|897500|81.14
1466775000|2016-06-24 13:30:00|71.88|77.88|71.2|77.61|2462300|77.61
1467034200|2016-06-27 13:30:00|69.2|69.2|66.09|66.82|3173900|66.82
1467120600|2016-06-28 13:30:00|68.82|69.44|66.94|67.64|1031300|67.64
1467207000|2016-06-29 13:30:00|68.22|69.19|68.17|68.47|1123500|68.47
1467293400|2016-06-30 13:30:00|70.12|70.49|68.67|69.54|806200|69.54
1467379800|2016-07-01 13:30:00|70.63|71.66|70.48|71.1|486000|71.1
1467725400|2016-07-05 13:30:00|69.21|69.84|68.67|69.56|694100|69.56
1467811800|2016-07-06 13:30:00|68.74|69.72|67.64|69.63|889500|69.63
1467898200|2016-07-07 13:30:00|69.75|70.08|69.1|69.95|379200|69.95
1467984600|2016-07-08 13:30:00|70.05|70.58|69.44|69.76|419200|69.76
1468243800|2016-07-11 13:30:00|70|70.61|69.68|70.11|250800|70.11
1468330200|2016-07-12 13:30:00|70.9|72.2|70.72|71.85|379300|71.85
1468416600|2016-07-13 13:30:00|71.39|71.59|70.85|70.89|455400|70.89
1468503000|2016-07-14 13:30:00|71.96|72.74|71.9|72.49|475300|72.49
1468589400|2016-07-15 13:30:00|71|71.85|70.21|71.19|319100|71.19
1468848600|2016-07-18 13:30:00|72|72|70.77|71.09|255800|71.09
1468935000|2016-07-19 13:30:00|70.59|71.03|70.12|70.69|607600|70.69
1469021400|2016-07-20 13:30:00|70.58|70.95|69.51|70|470400|70
1469107800|2016-07-21 13:30:00|68|68.3|67.08|67.73|782300|67.73
1469194200|2016-07-22 13:30:00|67.73|68.06|67.22|67.71|414800|67.71
1469453400|2016-07-25 13:30:00|70.05|70.25|68.77|68.78|826200|68.78
1469539800|2016-07-26 13:30:00|68.5|69.17|68.05|68.4|612900|68.4
1469626200|2016-07-27 13:30:00|69.64|69.68|69.05|69.44|330300|69.44
1469712600|2016-07-28 13:30:00|70.91|71.49|70.4|70.84|471600|70.84
1469799000|2016-07-29 13:30:00|71.99|72.29|70.48|70.77|466400|70.77
1470058200|2016-08-01 13:30:00|70.29|71.21|69.52|70.27|270200|70.27
1470144600|2016-08-02 13:30:00|71.32|71.75|69.02|69.24|383900|69.24
1470231000|2016-08-03 13:30:00|70|70.47|69.69|69.9|592100|69.9
1470317400|2016-08-04 13:30:00|69.67|70.42|69.61|70.22|257400|70.22
1470403800|2016-08-05 13:30:00|71.58|71.64|71.11|71.47|173900|71.47
1470663000|2016-08-08 13:30:00|71.22|71.47|69.52|70.1|424400|70.1
1470749400|2016-08-09 13:30:00|71|72.27|70.63|71.14|731000|71.14
1470835800|2016-08-10 13:30:00|70.73|70.97|70.17|70.59|391700|70.59
1470922200|2016-08-11 13:30:00|70.89|71.55|70.54|71|599700|71
1471008600|2016-08-12 13:30:00|72.22|72.85|72.03|72.55|338200|72.55
1471267800|2016-08-15 13:30:00|72.5|72.77|72|72.19|517700|72.19
1471354200|2016-08-16 13:30:00|71.83|71.83|70.91|70.95|463000|70.95
1471440600|2016-08-17 13:30:00|71.14|71.96|71.04|71.89|328300|71.89
1471527000|2016-08-18 13:30:00|71.86|72.55|71.72|72.06|264500|72.06
1471613400|2016-08-19 13:30:00|71.93|72.63|71.45|72.08|302100|72.08
1471872600|2016-08-22 13:30:00|72.58|73.08|71.9|72.68|443500|72.68
1471959000|2016-08-23 13:30:00|73.1|73.15|72.28|72.4|216500|72.4
1472045400|2016-08-24 13:30:00|72.4|72.62|72.04|72.41|205500|72.41
1472131800|2016-08-25 13:30:00|72|73.09|71.53|73.01|347300|73.01
1472218200|2016-08-26 13:30:00|71.75|73.18|71.51|72.72|369800|72.72
1472477400|2016-08-29 13:30:00|72.57|73.24|72.19|72.35|145700|72.35
1472563800|2016-08-30 13:30:00|72.67|74.11|72.67|73.57|361900|73.57
1472650200|2016-08-31 13:30:00|72.51|73.13|72.36|72.61|320800|72.61
1472736600|2016-09-01 13:30:00|73.6|74.3|73.23|74.25|348400|74.25
1472823000|2016-09-02 13:30:00|74.93|75.36|74.55|75|354400|75
1473168600|2016-09-06 13:30:00|76.07|76.31|75.49|76.2|307800|76.2
1473255000|2016-09-07 13:30:00|75.87|76.94|75.87|76.31|416600|76.31
1473341400|2016-09-08 13:30:00|79.29|79.71|78.75|79.5|571500|79.5
1473427800|2016-09-09 13:30:00|79.81|80.19|78.61|78.67|431600|78.67
1473687000|2016-09-12 13:30:00|77.79|78.24|77.39|78.03|714900|78.03
1473773400|2016-09-13 13:30:00|77.21|77.85|76.78|76.93|396100|76.93
1473859800|2016-09-14 13:30:00|76.86|77.7|76.37|76.52|401900|76.52
1473946200|2016-09-15 13:30:00|78.3|78.46|77.08|77.51|500000|77.51
1474032600|2016-09-16 13:30:00|77.39|77.41|76.73|76.81|386500|76.81
1474291800|2016-09-19 13:30:00|77.11|77.46|75.97|76.36|325600|76.36
1474378200|2016-09-20 13:30:00|75.75|76.15|74.83|75|618000|75
1474464600|2016-09-21 13:30:00|75.41|75.92|74.98|75.56|614300|75.56
1474551000|2016-09-22 13:30:00|75.63|76.19|74.93|75.29|723800|75.29
1474637400|2016-09-23 13:30:00|74.95|75.42|74.55|75.06|226400|75.06
1474896600|2016-09-26 13:30:00|74.09|74.75|73.41|74.18|436900|74.18
1474983000|2016-09-27 13:30:00|73.51|75.21|73.19|75|325900|75
1475069400|2016-09-28 13:30:00|75.61|76.18|74.97|75.14|226300|75.14
1475155800|2016-09-29 13:30:00|73.86|74.59|73.86|74.04|323800|74.04
1475242200|2016-09-30 13:30:00|74.28|75.15|73.83|75.03|332600|75.03
1475501400|2016-10-03 13:30:00|74.5|75.74|74.4|75.42|678200|75.42
1475587800|2016-10-04 13:30:00|74.19|74.85|72.43|72.71|507400|72.71
1475674200|2016-10-05 13:30:00|73.43|73.84|72.87|73.14|216600|73.14
1475760600|2016-10-06 13:30:00|71.97|73.03|71.72|73.01|432300|73.01
1475847000|2016-10-07 13:30:00|70.95|71.02|68.63|68.96|574400|68.96
1476106200|2016-10-10 13:30:00|68.44|68.91|67.93|68.2|699100|68.2
1476192600|2016-10-11 13:30:00|68.37|68.6|67.71|67.79|578600|67.79
1476279000|2016-10-12 13:30:00|68.39|68.6|67.86|68|444100|68
1476365400|2016-10-13 13:30:00|68|68.54|67.56|67.99|705800|67.99
1476451800|2016-10-14 13:30:00|68.96|69.17|68.37|68.78|717600|68.78
1476711000|2016-10-17 13:30:00|69.18|69.77|69.18|69.63|342400|69.63
1476797400|2016-10-18 13:30:00|70.74|72.58|70.74|72.15|535300|72.15
1476883800|2016-10-19 13:30:00|71.7|72.52|71.39|72.48|285400|72.48
1476970200|2016-10-20 13:30:00|74.2|74.7|73.25|74.3|459900|74.3
1477056600|2016-10-21 13:30:00|73.01|73.71|72.61|73.37|239500|73.37
1477315800|2016-10-24 13:30:00|73.65|74.49|73.55|74.29|252000|74.29
1477402200|2016-10-25 13:30:00|73.64|74.44|73.39|74.18|312800|74.18
1477488600|2016-10-26 13:30:00|74.47|76.13|73.96|75.05|426800|75.05
1477575000|2016-10-27 13:30:00|74.09|74.7|73.55|74.47|278300|74.47
1477661400|2016-10-28 13:30:00|75.15|75.61|74.73|75.17|193800|75.17
1477920600|2016-10-31 13:30:00|74.86|75.17|74.61|75.09|269200|75.09
1478007000|2016-11-01 13:30:00|75.53|76.02|74.84|74.93|377300|74.93
1478093400|2016-11-02 13:30:00|76.35|76.91|75.29|75.55|308100|75.55
1478179800|2016-11-03 13:30:00|76.42|77.07|76|76.11|393800|76.11
1478266200|2016-11-04 13:30:00|74.88|75.91|74.61|75.31|370100|75.31
1478529000|2016-11-07 14:30:00|78.97|79.45|78.43|79.2|443300|79.2
1478615400|2016-11-08 14:30:00|80.29|80.82|79.86|80.38|460300|80.38
1478701800|2016-11-09 14:30:00|80.91|82.21|80.73|82.02|384600|82.02
1478788200|2016-11-10 14:30:00|81.17|83|80.6|82.44|628400|82.44
1478874600|2016-11-11 14:30:00|81.95|83.08|81.93|82.71|301900|82.71
1479133800|2016-11-14 14:30:00|80.98|82.61|80.55|82.53|378000|82.53
1479220200|2016-11-15 14:30:00|82.91|83.53|82.42|82.97|334000|82.97
1479306600|2016-11-16 14:30:00|80.21|82.19|80|81.86|523000|81.86
1479393000|2016-11-17 14:30:00|82.68|84.04|82.53|83.81|314700|83.81
1479479400|2016-11-18 14:30:00|82.3|83.58|82.27|83.3|277900|83.3
1479738600|2016-11-21 14:30:00|82.36|82.72|81.73|82.5|384900|82.5
1479825000|2016-11-22 14:30:00|82.8|83.64|82.13|83.42|531900|83.42
1479911400|2016-11-23 14:30:00|81.42|82.87|81.2|82.68|296200|82.68
1480084200|2016-11-25 14:30:00|82.14|82.6|81.71|82.17|216700|82.17
1480343400|2016-11-28 14:30:00|81.43|82.75|81.42|82.3|588000|82.3
1480429800|2016-11-29 14:30:00|82.35|82.82|82.04|82.34|297800|82.34
1480516200|2016-11-30 14:30:00|81.25|81.29|79.8|79.84|418600|79.84
1480602600|2016-12-01 14:30:00|80.04|80.69|79.51|80.26|242200|80.26
1480689000|2016-12-02 14:30:00|80.2|81.2|80.2|80.67|207000|80.67
1480948200|2016-12-05 14:30:00|81.25|82.85|81.25|82.13|314100|82.13
1481034600|2016-12-06 14:30:00|82.18|82.71|81.75|82.13|216400|82.13
1481121000|2016-12-07 14:30:00|81.77|83.4|81.01|83.01|215800|83.01
1481207400|2016-12-08 14:30:00|82.81|84.88|82.8|84.72|477300|84.72
1481293800|2016-12-09 14:30:00|83.98|84.97|83.73|84.26|294300|84.26
1481553000|2016-12-12 14:30:00|84.25|84.42|83.24|84.18|161000|84.18
1481639400|2016-12-13 14:30:00|84.53|85.49|84.34|84.81|406600|84.81
1481725800|2016-12-14 14:30:00|84.73|84.88|83.05|83.23|249600|83.23
1481812200|2016-12-15 14:30:00|83.32|84.73|83.26|83.48|269500|83.48
1481898600|2016-12-16 14:30:00|84.57|85.58|83.5|83.84|448500|83.84
1482157800|2016-12-19 14:30:00|82.88|83.42|82.19|83.08|231800|83.08
1482244200|2016-12-20 14:30:00|82.55|83.51|81.91|83.29|251500|83.29
1482330600|2016-12-21 14:30:00|82.45|83.54|82.45|82.96|211000|82.96
1482417000|2016-12-22 14:30:00|83|83.78|82.96|83.13|272500|83.13
1482503400|2016-12-23 14:30:00|83.12|84.11|82.8|83.86|112700|83.86
1482849000|2016-12-27 14:30:00|84.08|84.27|82.11|83.34|118600|83.34
1482935400|2016-12-28 14:30:00|82.51|84.16|82.32|83.79|270900|83.79
1483021800|2016-12-29 14:30:00|83.66|84.1|83.17|83.26|195700|83.26
1483108200|2016-12-30 14:30:00|83.54|83.91|83.05|83.26|93800|83.26
1483453800|2017-01-03 14:30:00|81.69|82.09|79.48|79.67|422800|79.67
1483540200|2017-01-04 14:30:00|81.78|83.1|81.33|82.96|456000|82.96
1483626600|2017-01-05 14:30:00|83.35|84.43|83.35|83.86|441100|83.86
1483713000|2017-01-06 14:30:00|83.15|83.52|82.45|82.75|230800|82.75
1483972200|2017-01-09 14:30:00|82.39|83.84|82.31|83.28|256800|83.28
1484058600|2017-01-10 14:30:00|84.69|84.75|83.9|83.95|306100|83.95
1484145000|2017-01-11 14:30:00|83.91|84.41|83.39|84.03|142600|84.03
1484231400|2017-01-12 14:30:00|84.69|84.98|83.65|84.17|291000|84.17
1484317800|2017-01-13 14:30:00|84.74|84.95|83.84|83.95|260400|83.95
1484663400|2017-01-17 14:30:00|85.24|85.62|84.4|84.54|336500|84.54
1484749800|2017-01-18 14:30:00|84.16|84.46|83.33|84.28|236400|84.28
1484836200|2017-01-19 14:30:00|84.38|84.82|84.03|84.47|216600|84.47
1484922600|2017-01-20 14:30:00|84.9|85.13|84.38|84.6|185100|84.6
1485181800|2017-01-23 14:30:00|84.78|85.44|84.43|84.59|288100|84.59
1485268200|2017-01-24 14:30:00|84.33|84.92|83.95|84.21|232500|84.21
1485354600|2017-01-25 14:30:00|84.7|85.06|84.04|84.24|335300|84.24
1485441000|2017-01-26 14:30:00|84.02|84.85|83.65|84.42|288700|84.42
1485527400|2017-01-27 14:30:00|84.99|85.1|83.86|84.48|286200|84.48
1485786600|2017-01-30 14:30:00|83.21|83.7|82.84|83.51|147100|83.51
1485873000|2017-01-31 14:30:00|83.52|83.8|82.8|83.66|125200|83.66
1485959400|2017-02-01 14:30:00|84.45|85.72|84.45|85.66|293900|85.66
1486045800|2017-02-02 14:30:00|85.28|85.59|83.9|84.95|520600|84.95
1486132200|2017-02-03 14:30:00|85.15|85.95|84.85|85.65|204100|85.65
1486391400|2017-02-06 14:30:00|83.37|83.44|81.21|81.67|410800|81.67
1486477800|2017-02-07 14:30:00|80.82|80.94|80.33|80.45|433300|80.45
1486564200|2017-02-08 14:30:00|80.36|80.93|80.07|80.7|290400|80.7
1486650600|2017-02-09 14:30:00|82.3|82.49|80.92|82.12|172900|82.12
1486737000|2017-02-10 14:30:00|80.5|82.4|80.2|82.16|208600|82.16
1486996200|2017-02-13 14:30:00|82.22|83.68|82.22|83.22|278900|83.22
1487082600|2017-02-14 14:30:00|82.91|83.15|81.84|82.71|131200|82.71
1487169000|2017-02-15 14:30:00|82.31|83.26|82.31|83.11|147700|83.11
1487255400|2017-02-16 14:30:00|82.67|83.15|82.16|83.1|140500|83.1
1487341800|2017-02-17 14:30:00|81.94|83.05|81.39|82.97|214000|82.97
1487687400|2017-02-21 14:30:00|82.45|82.89|82.24|82.74|264500|82.74
1487773800|2017-02-22 14:30:00|81.58|82.31|81.5|82.16|214700|82.16
1487860200|2017-02-23 14:30:00|81.76|82.11|81.1|81.24|183800|81.24
1487946600|2017-02-24 14:30:00|81.19|81.37|80.3|81.2|210900|81.2
1488205800|2017-02-27 14:30:00|81.18|81.4|80.74|81.01|179800|81.01
1488292200|2017-02-28 14:30:00|82.13|82.68|81.55|81.75|226400|81.75
1488378600|2017-03-01 14:30:00|83.04|83.94|82.65|82.74|330600|82.74
1488465000|2017-03-02 14:30:00|81.62|81.68|79.92|80.28|287600|80.28
1488551400|2017-03-03 14:30:00|81|81.49|80.63|80.83|316300|80.83
1488810600|2017-03-06 14:30:00|81.43|81.55|80.16|80.75|301900|80.75
1488897000|2017-03-07 14:30:00|79.61|79.93|78.35|78.66|437300|78.66
1488983400|2017-03-08 14:30:00|79.13|79.93|79.13|79.65|268900|79.65
1489069800|2017-03-09 14:30:00|81.3|82.21|81.1|81.9|404600|81.9
1489156200|2017-03-10 14:30:00|81.91|82.6|81.66|82.4|257600|82.4
1489411800|2017-03-13 13:30:00|82.12|82.77|81.98|82.44|240800|82.44
1489498200|2017-03-14 13:30:00|81.74|81.96|80.45|80.6|279300|80.6
1489584600|2017-03-15 13:30:00|80.86|80.98|80.01|80.2|798500|80.2
1489671000|2017-03-16 13:30:00|83.01|83.94|82.91|83.25|830100|83.25
1489757400|2017-03-17 13:30:00|85.28|85.48|84.58|84.78|654400|84.78
1490016600|2017-03-20 13:30:00|85.68|85.87|84.41|84.65|400400|84.65
1490103000|2017-03-21 13:30:00|85.02|85.4|83.11|83.29|286500|83.29
1490189400|2017-03-22 13:30:00|82.83|83.72|82.19|83.35|332100|83.35
1490275800|2017-03-23 13:30:00|83.38|84.12|82.95|83.71|173600|83.71
1490362200|2017-03-24 13:30:00|84.13|84.6|83.86|83.96|176300|83.96
1490621400|2017-03-27 13:30:00|84.36|85.06|84.12|84.83|184600|84.83
1490707800|2017-03-28 13:30:00|83.49|83.95|82.96|83.58|199800|83.58
1490794200|2017-03-29 13:30:00|82.09|83|81.51|82.92|418200|82.92
1490880600|2017-03-30 13:30:00|82.49|83.37|81.66|83.06|258900|83.06
1490967000|2017-03-31 13:30:00|82.97|83.82|82.51|82.98|282200|82.98
1491226200|2017-04-03 13:30:00|83.28|83.46|82.8|83.1|156400|83.1
1491312600|2017-04-04 13:30:00|83.09|83.73|82.49|82.59|250000|82.59
1491399000|2017-04-05 13:30:00|84.08|84.9|84.03|84.25|186100|84.25
1491485400|2017-04-06 13:30:00|85.34|86.2|85.09|85.45|193000|85.45
1491571800|2017-04-07 13:30:00|85.34|86.03|85.21|85.82|144800|85.82
1491831000|2017-04-10 13:30:00|85.84|86.38|85.53|85.66|130200|85.66
1491917400|2017-04-11 13:30:00|87|87.9|86.49|87.76|412700|87.76
1492003800|2017-04-12 13:30:00|86.92|87.09|86.09|86.3|203200|86.3
1492090200|2017-04-13 13:30:00|86.13|86.5|85.57|86.02|119600|86.02
1492435800|2017-04-17 13:30:00|86.1|87.02|84.75|86.89|98600|86.89
1492522200|2017-04-18 13:30:00|86.66|87.23|86.54|86.98|117400|86.98
1492608600|2017-04-19 13:30:00|87.44|88|87.2|87.36|114200|87.36
1492695000|2017-04-20 13:30:00|88.19|88.64|87.66|88.59|191100|88.59
1492781400|2017-04-21 13:30:00|88.14|88.74|87.75|88.58|232100|88.58
1493040600|2017-04-24 13:30:00|91.51|93.53|91.48|91.56|226400|91.56
1493127000|2017-04-25 13:30:00|91.87|91.87|91.01|91.02|172700|91.02
1493213400|2017-04-26 13:30:00|91|91.1|90.44|90.75|167400|90.75
1493299800|2017-04-27 13:30:00|90.57|91.54|90.28|91.32|129700|91.32
1493386200|2017-04-28 13:30:00|92.29|92.6|91.71|91.93|225300|91.93
1493645400|2017-05-01 13:30:00|92.15|93.74|91.83|91.89|114300|91.89
1493731800|2017-05-02 13:30:00|92.35|93.74|92.35|93.3|385400|93.3
1493818200|2017-05-03 13:30:00|94.86|95.94|94.44|95.8|297900|95.8
1493904600|2017-05-04 13:30:00|96.76|97.4|96.29|97.32|239100|97.32
1493991000|2017-05-05 13:30:00|99.13|99.13|97.3|97.7|240400|97.7
1494250200|2017-05-08 13:30:00|97.95|98.5|97.18|97.95|232900|97.95
1494336600|2017-05-09 13:30:00|97.88|98.52|97.7|97.96|186300|97.96
1494423000|2017-05-10 13:30:00|97.8|98.49|97.38|98.06|182400|98.06
1494509400|2017-05-11 13:30:00|97.81|98.26|97.32|98.2|92200|98.2
1494595800|2017-05-12 13:30:00|98.41|98.78|97.59|98.19|130900|98.19
1494855000|2017-05-15 13:30:00|99.26|101.36|99.26|100.92|228100|100.92
1494941400|2017-05-16 13:30:00|100.5|101.11|100.3|100.86|207500|100.86
1495027800|2017-05-17 13:30:00|100.42|101.04|99.9|99.93|182500|99.93
1495114200|2017-05-18 13:30:00|99.17|100.24|99.17|99.62|200400|99.62
1495200600|2017-05-19 13:30:00|101.41|101.48|100.34|100.62|198700|100.62
1495459800|2017-05-22 13:30:00|101.18|101.82|100.41|100.77|176300|100.77
1495546200|2017-05-23 13:30:00|101.13|101.84|101|101.41|156800|101.41
1495632600|2017-05-24 13:30:00|103.9|104.43|102.89|103.4|353600|103.4
1495719000|2017-05-25 13:30:00|103.66|105.38|103.63|105.25|400900|105.25
1495805400|2017-05-26 13:30:00|105.16|106.32|105.16|106.22|163500|106.22
1496151000|2017-05-30 13:30:00|107.34|108.34|106.62|107.76|349400|107.76
1496237400|2017-05-31 13:30:00|107.5|107.99|105.57|106.74|402000|106.74
1496323800|2017-06-01 13:30:00|107.03|108.47|106.94|108.39|271300|108.39
1496410200|2017-06-02 13:30:00|107.58|109.09|107.24|108.9|211600|108.9
1496669400|2017-06-05 13:30:00|108.51|109.06|108.06|108.8|178800|108.8
1496755800|2017-06-06 13:30:00|108.6|108.86|107.77|108.79|139400|108.79
1496842200|2017-06-07 13:30:00|107.65|109.64|107.01|109.15|307700|109.15
1496928600|2017-06-08 13:30:00|108.24|109.41|108.03|109.22|140800|109.22
1497015000|2017-06-09 13:30:00|109.04|109.04|106.01|106.57|192600|106.57
1497274200|2017-06-12 13:30:00|107.74|107.74|105.73|107.35|245600|107.35
1497360600|2017-06-13 13:30:00|107.77|109.03|107.47|107.95|169000|107.95
1497447000|2017-06-14 13:30:00|108.98|109.64|108.53|109|144800|109
1497533400|2017-06-15 13:30:00|107.26|108.91|106.94|108.69|177000|108.69
1497619800|2017-06-16 13:30:00|108.4|109.19|108.02|108.46|199500|108.46
1497879000|2017-06-19 13:30:00|109.9|110.82|109.58|110.58|519800|110.58
1497965400|2017-06-20 13:30:00|110.48|110.48|108.18|108.45|222100|108.45
1498051800|2017-06-21 13:30:00|110.14|110.22|108.7|108.99|212100|108.99
1498138200|2017-06-22 13:30:00|110.08|110.18|108.84|109.28|297000|109.28
1498224600|2017-06-23 13:30:00|109.29|109.52|108.17|109.06|130900|109.06
1498483800|2017-06-26 13:30:00|109.8|110.5|108.09|108.66|297900|108.66
1498570200|2017-06-27 13:30:00|108.43|108.5|107.24|107.83|238800|107.83
1498656600|2017-06-28 13:30:00|107.8|108.05|106.93|107.17|184800|107.17
1498743000|2017-06-29 13:30:00|107.39|107.41|105.93|106.75|154500|106.75
1498829400|2017-06-30 13:30:00|108.01|108.21|106.91|107.61|199800|107.61
1499088600|2017-07-03 13:30:00|108.15|109.63|107.33|109.31|264600|109.31
1499261400|2017-07-05 13:30:00|108.57|109.15|107.69|108.57|244100|108.57
1499347800|2017-07-06 13:30:00|108.13|108.66|107.63|107.65|200900|107.65
1499434200|2017-07-07 13:30:00|109.83|111.11|109.5|110.87|182200|110.87
1499693400|2017-07-10 13:30:00|111.55|112.53|111.43|111.75|359600|111.75
1499779800|2017-07-11 13:30:00|111.33|111.99|111.16|111.68|304700|111.68
1499866200|2017-07-12 13:30:00|111.27|112.34|110.53|112.1|247400|112.1
1499952600|2017-07-13 13:30:00|110.98|112.39|110.9|112.3|507800|112.3
1500039000|2017-07-14 13:30:00|112.04|113.47|112|113.08|196500|113.08
1500298200|2017-07-17 13:30:00|113.54|115.1|113.44|115.04|210700|115.04
1500384600|2017-07-18 13:30:00|115|115.97|115|115.57|416500|115.57
1500471000|2017-07-19 13:30:00|115.09|115.43|114.92|115.2|227100|115.2
1500557400|2017-07-20 13:30:00|112.2|113.11|111.85|112.92|439700|112.92
1500643800|2017-07-21 13:30:00|110.44|112.63|110.18|112.47|372600|112.47
1500903000|2017-07-24 13:30:00|109.9|111.66|109.35|111.5|1028000|111.5
1500989400|2017-07-25 13:30:00|113.73|115.74|113.45|115.08|612000|115.08
1501075800|2017-07-26 13:30:00|115.16|116.01|113.84|115.95|329700|115.95
1501162200|2017-07-27 13:30:00|115.58|115.92|114.62|115.75|450200|115.75
1501248600|2017-07-28 13:30:00|114.71|115.73|114|115.35|254100|115.35
1501507800|2017-07-31 13:30:00|113.3|114.34|112.09|113.33|308400|113.33
1501594200|2017-08-01 13:30:00|115|115.82|114.45|114.74|189400|114.74
1501680600|2017-08-02 13:30:00|115.24|116.15|114.49|115.75|165200|115.75
1501767000|2017-08-03 13:30:00|116.03|117.21|115.75|117.13|147600|117.13
1501853400|2017-08-04 13:30:00|116.76|116.97|115.93|116.74|251100|116.74
1502112600|2017-08-07 13:30:00|116.61|116.87|116.13|116.63|85800|116.63
1502199000|2017-08-08 13:30:00|116.78|117.11|115.49|116.06|103600|116.06
1502285400|2017-08-09 13:30:00|115.68|116.41|115.45|115.84|304900|115.84
1502371800|2017-08-10 13:30:00|115.77|115.83|114.86|115.17|122000|115.17
1502458200|2017-08-11 13:30:00|114.87|115.57|113.92|114.67|183500|114.67
1502717400|2017-08-14 13:30:00|116.65|117.37|115.84|117.18|79000|117.18
1502803800|2017-08-15 13:30:00|119.03|120.59|118.85|119.69|186700|119.69
1502890200|2017-08-16 13:30:00|122.17|122.68|119.78|120.16|150100|120.16
1502976600|2017-08-17 13:30:00|119.76|119.87|116.49|116.56|116200|116.56
1503063000|2017-08-18 13:30:00|116.09|116.86|114.99|115.1|203700|115.1
1503322200|2017-08-21 13:30:00|116.91|117.4|114.64|115.56|249800|115.56
1503408600|2017-08-22 13:30:00|116.78|116.78|115.42|115.59|138200|115.59
1503495000|2017-08-23 13:30:00|115.04|115.04|113.37|113.76|132600|113.76
1503581400|2017-08-24 13:30:00|114.26|114.26|112.23|112.68|220300|112.68
1503667800|2017-08-25 13:30:00|112.99|113.86|112.61|113.32|196400|113.32
1503927000|2017-08-28 13:30:00|114.24|114.24|113.03|113.49|102600|113.49
1504013400|2017-08-29 13:30:00|112.87|114.3|112.69|114.15|118500|114.15
1504099800|2017-08-30 13:30:00|111.16|112.97|110.73|112.13|193400|112.13
1504186200|2017-08-31 13:30:00|112.79|114.6|112.09|113.7|191900|113.7
1504272600|2017-09-01 13:30:00|115.07|115.14|113.95|114.88|101500|114.88
1504618200|2017-09-05 13:30:00|115.12|115.92|114.35|114.43|129000|114.43
1504704600|2017-09-06 13:30:00|114.7|116.22|113.78|115.58|216800|115.58
1504791000|2017-09-07 13:30:00|116.22|117|115.76|116.32|174900|116.32
1504877400|2017-09-08 13:30:00|116.16|117.01|115.66|116.03|129000|116.03
1505136600|2017-09-11 13:30:00|116.12|116.88|115.66|116.31|215000|116.31
1505223000|2017-09-12 13:30:00|115.89|116.82|115.45|116.67|225600|116.67
1505309400|2017-09-13 13:30:00|115.48|115.58|113.85|114.09|155700|114.09
1505395800|2017-09-14 13:30:00|110.21|110.95|109.13|110.28|382800|110.28
1505482200|2017-09-15 13:30:00|109|109.55|108.03|108.15|335500|108.15
1505741400|2017-09-18 13:30:00|107.23|107.92|106.64|107|242000|107
1505827800|2017-09-19 13:30:00|108.52|109.01|108.05|108.75|344500|108.75
1505914200|2017-09-20 13:30:00|107.21|107.24|106.03|106.2|254600|106.2
1506000600|2017-09-21 13:30:00|104.82|106.79|104.1|106.37|272700|106.37
1506087000|2017-09-22 13:30:00|106.23|106.55|105.71|106.04|242500|106.04
1506346200|2017-09-25 13:30:00|104.77|105.53|104.6|105.36|353100|105.36
1506432600|2017-09-26 13:30:00|104.88|105.22|104.18|104.7|266700|104.7
1506519000|2017-09-27 13:30:00|105.46|107.83|105.31|107.62|290900|107.62
1506605400|2017-09-28 13:30:00|105.9|105.9|101.3|101.59|767200|101.59
1506691800|2017-09-29 13:30:00|101.54|105.99|101.31|105.42|692000|105.42
1506951000|2017-10-02 13:30:00|105.75|106.73|105.31|106.59|455600|106.59
1507037400|2017-10-03 13:30:00|108.35|112|107.77|108.69|259900|108.69
1507123800|2017-10-04 13:30:00|109.49|109.54|108|109.08|271400|109.08
1507210200|2017-10-05 13:30:00|107.25|107.81|106.39|106.47|325800|106.47
1507296600|2017-10-06 13:30:00|104.37|106.17|103.41|105.73|451300|105.73
1507555800|2017-10-09 13:30:00|105.5|105.5|104.06|104.61|326600|104.61
1507642200|2017-10-10 13:30:00|105.5|106.96|105.47|106.17|711100|106.17
1507728600|2017-10-11 13:30:00|108.42|109.15|107.93|108.56|293300|108.56
1507815000|2017-10-12 13:30:00|108.66|108.66|106.48|106.68|207700|106.68
1507901400|2017-10-13 13:30:00|107.03|107.89|106.62|107.66|179000|107.66
1508160600|2017-10-16 13:30:00|107.39|107.39|105.63|106.64|202700|106.64
1508247000|2017-10-17 13:30:00|105.93|106.45|105|106.37|211500|106.37
1508333400|2017-10-18 13:30:00|104.17|106.33|103.69|105.99|604400|105.99
1508419800|2017-10-19 13:30:00|102.85|105.68|102.31|105.22|679600|105.22
1508506200|2017-10-20 13:30:00|105.87|106.99|105.06|106.86|446500|106.86
1508765400|2017-10-23 13:30:00|104.86|105.44|104.23|104.61|623000|104.61
1508851800|2017-10-24 13:30:00|103.7|104.05|102.67|104.01|397800|104.01
1508938200|2017-10-25 13:30:00|103|103.77|102.7|103.46|693300|103.46
1509024600|2017-10-26 13:30:00|104.5|106.37|104.07|104.8|516400|104.8
1509111000|2017-10-27 13:30:00|104.14|104.7|103.09|103.83|356400|103.83
1509370200|2017-10-30 13:30:00|103.9|105.37|103.26|105.04|338500|105.04
1509456600|2017-10-31 13:30:00|111.16|112.79|109.75|112.11|712000|112.11
1509543000|2017-11-01 13:30:00|113.92|114.67|112.95|113.15|769000|113.15
1509629400|2017-11-02 13:30:00|112.5|113.55|111.92|112.33|477100|112.33
1509715800|2017-11-03 13:30:00|112.33|112.94|112.11|112.42|260600|112.42
1509978600|2017-11-06 14:30:00|112.62|113.29|112.55|113.04|266900|113.04
1510065000|2017-11-07 14:30:00|111.9|112.2|111.54|111.8|363000|111.8
1510151400|2017-11-08 14:30:00|111.94|111.94|110.96|111.65|401400|111.65
1510237800|2017-11-09 14:30:00|111.57|111.93|111.25|111.87|707300|111.87
1510324200|2017-11-10 14:30:00|111.16|111.41|110.52|111.25|388500|111.25
1510583400|2017-11-13 14:30:00|110.13|111.44|109.4|111.41|336000|111.41
1510669800|2017-11-14 14:30:00|111.46|113.05|111.46|112.41|410600|112.41
1510756200|2017-11-15 14:30:00|111.93|115.12|111.93|114.84|241600|114.84
1510842600|2017-11-16 14:30:00|116.09|117.65|116.09|117.43|270500|117.43
1510929000|2017-11-17 14:30:00|115.52|118.94|115.52|118.88|405700|118.88
1511188200|2017-11-20 14:30:00|119.31|120.19|118.69|118.89|516900|118.89
1511274600|2017-11-21 14:30:00|119.61|121.08|119.61|120.77|198200|120.77
1511361000|2017-11-22 14:30:00|119.52|120.88|119.28|120.05|356400|120.05
1511533800|2017-11-24 14:30:00|120.48|121.75|119.55|121.52|150800|121.52
1511793000|2017-11-27 14:30:00|120.89|120.89|119.25|120.4|284100|120.4
1511879400|2017-11-28 14:30:00|120.45|122.45|119.66|122.2|688000|122.2
1511965800|2017-11-29 14:30:00|121.28|127.35|121|126.69|1032400|126.69
1512052200|2017-11-30 14:30:00|125.5|125.5|121.65|121.94|704800|121.94
1512138600|2017-12-01 14:30:00|123.81|123.81|120.44|120.45|571500|120.45
1512397800|2017-12-04 14:30:00|122.11|122.25|120.66|120.89|296300|120.89
1512484200|2017-12-05 14:30:00|120.02|120.12|118.91|118.97|459500|118.97
1512570600|2017-12-06 14:30:00|118.85|119.4|118.19|119|328000|119
1512657000|2017-12-07 14:30:00|118.89|119.31|117.87|118.96|347100|118.96
1512743400|2017-12-08 14:30:00|121.29|121.96|120|120.31|370500|120.31
1513002600|2017-12-11 14:30:00|117.86|118|116.88|117.55|319100|117.55
1513089000|2017-12-12 14:30:00|116.34|116.65|114.9|114.93|480600|114.93
1513175400|2017-12-13 14:30:00|115.71|116.65|115.13|115.78|228000|115.78
1513261800|2017-12-14 14:30:00|113.7|114.67|112.25|112.44|279100|112.44
1513348200|2017-12-15 14:30:00|105|108.21|104.77|106.59|1700200|106.59
1513607400|2017-12-18 14:30:00|102.01|104.31|101.1|103.31|1148400|103.31
1513693800|2017-12-19 14:30:00|106.08|107.39|104.9|106.5|967600|106.5
1513780200|2017-12-20 14:30:00|107.03|107.59|106.39|106.85|929000|106.85
1513866600|2017-12-21 14:30:00|107.38|107.38|105.12|105.28|236800|105.28
1513953000|2017-12-22 14:30:00|106.01|106.58|104.14|104.31|129400|104.31
1514298600|2017-12-26 14:30:00|104.82|104.82|102.91|103.25|150200|103.25
1514385000|2017-12-27 14:30:00|103.33|104.03|102.62|103.34|237400|103.34
1514471400|2017-12-28 14:30:00|105.09|105.09|103.44|104.67|281100|104.67
1514557800|2017-12-29 14:30:00|104.79|105.08|104.15|104.19|89400|104.19
1514903400|2018-01-02 14:30:00|106.01|106.7|104.92|105.25|245700|105.25
1514989800|2018-01-03 14:30:00|107.82|108.25|105.41|107.27|515100|107.27
1515076200|2018-01-04 14:30:00|107.19|108.34|106.99|107.88|239900|107.88
1515162600|2018-01-05 14:30:00|107.44|108.75|107.08|108.64|304300|108.64
1515421800|2018-01-08 14:30:00|109.04|109.57|108.51|109.52|307800|109.52
1515508200|2018-01-09 14:30:00|109.36|110.69|109.27|110.61|325700|110.61
1515594600|2018-01-10 14:30:00|109.55|110.16|109.06|109.33|434400|109.33
1515681000|2018-01-11 14:30:00|110.36|113.17|110.13|112.82|332100|112.82
1515767400|2018-01-12 14:30:00|113.16|115.59|112.67|115.44|394000|115.44
1516113000|2018-01-16 14:30:00|116.01|116.68|115.27|116.53|365200|116.53
1516199400|2018-01-17 14:30:00|116.7|117.7|116.1|117.38|332700|117.38
1516285800|2018-01-18 14:30:00|120.06|120.68|118.55|119.35|343200|119.35
1516372200|2018-01-19 14:30:00|120.83|121.39|119.92|120.8|328200|120.8
1516631400|2018-01-22 14:30:00|120.41|120.94|119.4|120.94|328300|120.94
1516717800|2018-01-23 14:30:00|121.54|124.17|121.53|123.71|465200|123.71
1516804200|2018-01-24 14:30:00|123|123|121.34|122.2|412400|122.2
1516890600|2018-01-25 14:30:00|121.1|122.12|120.04|121.05|336500|121.05
1516977000|2018-01-26 14:30:00|121.47|122.93|120.76|122.2|390300|122.2
1517236200|2018-01-29 14:30:00|122.25|123.76|121.6|123.26|334800|123.26
1517322600|2018-01-30 14:30:00|122.36|122.36|120.5|121.2|307200|121.2
1517409000|2018-01-31 14:30:00|122.87|123.69|122.32|122.71|274400|122.71
1517495400|2018-02-01 14:30:00|121.48|123.25|121.36|122.82|207700|122.82
1517581800|2018-02-02 14:30:00|121.73|121.73|119.68|120.41|390000|120.41
1517841000|2018-02-05 14:30:00|116.7|116.7|112.5|113.1|1577800|113.1
1517927400|2018-02-06 14:30:00|113.92|116.87|113.41|116.49|856200|116.49
1518013800|2018-02-07 14:30:00|114.71|117.48|114.05|116.94|342300|116.94
1518100200|2018-02-08 14:30:00|116.23|116.23|113.84|114.13|708800|114.13
1518186600|2018-02-09 14:30:00|114.67|116.42|112.82|115.69|340000|115.69
1518445800|2018-02-12 14:30:00|114.73|116.49|114.39|116|324900|116
1518532200|2018-02-13 14:30:00|116.08|119.02|116.08|119|276600|119
1518618600|2018-02-14 14:30:00|117.56|121.29|116.98|120.84|446400|120.84
1518705000|2018-02-15 14:30:00|121.69|123.31|121.04|123.25|264600|123.25
1518791400|2018-02-16 14:30:00|123.99|125.22|123.75|124.69|334100|124.69
1519137000|2018-02-20 14:30:00|121.9|123.56|121.44|123.09|464500|123.09
1519223400|2018-02-21 14:30:00|123.08|123.55|121.39|121.42|343200|121.42
1519309800|2018-02-22 14:30:00|121.56|121.87|120.12|121.25|229400|121.25
1519396200|2018-02-23 14:30:00|121.76|121.83|120.45|121.83|354800|121.83
1519655400|2018-02-26 14:30:00|121.64|123.48|121.3|123.07|299300|123.07
1519741800|2018-02-27 14:30:00|123.18|123.45|121.64|122.27|563300|122.27
1519828200|2018-02-28 14:30:00|122.11|122.8|121.26|121.26|308100|121.26
1519914600|2018-03-01 14:30:00|121.23|122.15|118.39|119.03|297300|119.03
1520001000|2018-03-02 14:30:00|118.2|118.98|116.65|118.56|238900|118.56
1520260200|2018-03-05 14:30:00|118.37|121.09|118.37|120.65|192000|120.65
1520346600|2018-03-06 14:30:00|121.04|121.45|119.98|121.44|136000|121.44
1520433000|2018-03-07 14:30:00|121.45|123.37|121.44|123.16|124000|123.16
1520519400|2018-03-08 14:30:00|123.83|124.62|122.8|123.25|226200|123.25
1520605800|2018-03-09 14:30:00|123.57|124.07|122.42|123.8|223100|123.8
1520861400|2018-03-12 13:30:00|124.06|124.47|122.32|122.98|324100|122.98
1520947800|2018-03-13 13:30:00|123.67|124.1|122.48|123.57|550000|123.57
1521034200|2018-03-14 13:30:00|124.03|124.03|122.84|123.81|309400|123.81
1521120600|2018-03-15 13:30:00|124.4|124.94|123.25|123.79|174200|123.79
1521207000|2018-03-16 13:30:00|123.78|125.02|123.69|125|217800|125
1521466200|2018-03-19 13:30:00|126.04|127.61|125.92|126.39|382500|126.39
1521552600|2018-03-20 13:30:00|126.89|126.89|125.47|126.12|310300|126.12
1521639000|2018-03-21 13:30:00|125.49|126.02|125.21|125.53|299800|125.53
1521725400|2018-03-22 13:30:00|124.95|125.17|123.96|124.66|399300|124.66
1521811800|2018-03-23 13:30:00|124.47|124.67|123.67|123.69|491300|123.69
1522071000|2018-03-26 13:30:00|125.12|125.96|121.28|122.8|389400|122.8
1522157400|2018-03-27 13:30:00|122.8|123.73|121.79|122.27|255600|122.27
1522243800|2018-03-28 13:30:00|121.99|122.56|120.39|120.87|143400|120.87
1522330200|2018-03-29 13:30:00|121.84|123.42|121.84|122.85|238300|122.85
1522675800|2018-04-02 13:30:00|122.59|123.78|118.98|120.14|133300|120.14
1522762200|2018-04-03 13:30:00|121.16|122.47|120.57|122.05|236600|122.05
1522848600|2018-04-04 13:30:00|122.54|123.01|120.54|122.87|131300|122.87
1522935000|2018-04-05 13:30:00|124.02|124.68|123.21|123.45|183400|123.45
1523021400|2018-04-06 13:30:00|123.47|124.27|121.48|122.26|167600|122.26
1523280600|2018-04-09 13:30:00|122.84|124.3|122.84|123.41|416500|123.41
1523367000|2018-04-10 13:30:00|124.11|124.33|121.45|121.87|230300|121.87
1523453400|2018-04-11 13:30:00|120.69|121.49|118.01|118.06|211400|118.06
1523539800|2018-04-12 13:30:00|120.14|121.85|120.03|121.39|128400|121.39
1523626200|2018-04-13 13:30:00|122.09|122.09|120.88|121.37|92300|121.37
1523885400|2018-04-16 13:30:00|122.25|123.19|121.64|121.84|98400|121.84
1523971800|2018-04-17 13:30:00|119.24|119.24|115.66|116.67|339900|116.67
1524058200|2018-04-18 13:30:00|116.15|118.61|116.12|117.5|209100|117.5
1524144600|2018-04-19 13:30:00|115.64|116.91|115.15|115.5|101600|115.5
1524231000|2018-04-20 13:30:00|115.42|115.45|114.29|114.56|182600|114.56
1524490200|2018-04-23 13:30:00|114.98|115.85|114.72|115.46|383800|115.46
1524576600|2018-04-24 13:30:00|115.42|115.42|111.75|112.89|300400|112.89
1524663000|2018-04-25 13:30:00|112.79|112.85|110.77|111.61|218000|111.61
1524749400|2018-04-26 13:30:00|111.97|112.53|110.69|111.85|382000|111.85
1524835800|2018-04-27 13:30:00|112.02|112.06|109.98|110.09|330100|110.09
1525095000|2018-04-30 13:30:00|110.98|112.27|109.84|109.97|437600|109.97
1525181400|2018-05-01 13:30:00|111.45|112.21|110.62|112.02|149400|112.02
1525267800|2018-05-02 13:30:00|112.32|114.05|111.83|112.81|319200|112.81
1525354200|2018-05-03 13:30:00|112.41|112.73|111.3|112.45|115200|112.45
1525440600|2018-05-04 13:30:00|111.66|113.52|111.5|113.2|114400|113.2
1525699800|2018-05-07 13:30:00|113.4|113.76|110.24|112.34|142400|112.34
1525786200|2018-05-08 13:30:00|112.59|113.27|111.33|112.94|168500|112.94
1525872600|2018-05-09 13:30:00|111.99|112.94|111.28|112.11|329900|112.11
1525959000|2018-05-10 13:30:00|112.79|112.88|110.98|111.14|175600|111.14
1526045400|2018-05-11 13:30:00|111.21|112|110.76|111.5|329900|111.5
1526304600|2018-05-14 13:30:00|112.1|112.46|110.78|111.35|214200|111.35
1526391000|2018-05-15 13:30:00|111.35|111.97|109.32|109.89|471300|109.89
1526477400|2018-05-16 13:30:00|109|111.84|108.09|110.54|209600|110.54
1526563800|2018-05-17 13:30:00|111.12|111.2|109.63|109.98|278800|109.98
1526650200|2018-05-18 13:30:00|110.25|112.01|110.25|111.92|183000|111.92
1526909400|2018-05-21 13:30:00|115.17|117.52|115.17|117.4|306500|117.4
1526995800|2018-05-22 13:30:00|117.26|119.71|117.24|118.04|380700|118.04
1527082200|2018-05-23 13:30:00|118.36|119.14|117.74|118.87|350500|118.87
1527168600|2018-05-24 13:30:00|118.53|119.15|116.09|118.32|347400|118.32
1527255000|2018-05-25 13:30:00|118.25|121.45|117.77|120.7|306300|120.7
1527600600|2018-05-29 13:30:00|118.69|119.11|116.12|116.76|355600|116.76
1527687000|2018-05-30 13:30:00|117.38|117.38|116.5|116.77|262300|116.77
1527773400|2018-05-31 13:30:00|116.47|116.92|115.35|115.91|451400|115.91
1527859800|2018-06-01 13:30:00|117.6|118.33|117|118.21|301100|118.21
1528119000|2018-06-04 13:30:00|118.34|120.5|118.34|120.48|340200|120.48
1528205400|2018-06-05 13:30:00|120.65|120.65|118.76|119.47|582700|119.47
1528291800|2018-06-06 13:30:00|119.46|120.86|116.12|120.78|196900|120.78
1528378200|2018-06-07 13:30:00|117.62|118.62|117.34|117.91|393900|117.91
1528464600|2018-06-08 13:30:00|117.5|117.5|115.62|116.99|504400|116.99
1528723800|2018-06-11 13:30:00|117.53|118.76|116.38|118.21|247700|118.21
1528810200|2018-06-12 13:30:00|118.4|118.68|117.12|118.43|282400|118.43
1528896600|2018-06-13 13:30:00|118.04|118.83|117.45|118.4|278300|118.4
1528983000|2018-06-14 13:30:00|116.06|118.36|115.73|118.01|442800|118.01
1529069400|2018-06-15 13:30:00|116.56|117.7|116.11|116.65|360100|116.65
1529328600|2018-06-18 13:30:00|115.12|115.73|113.68|113.89|395300|113.89
1529415000|2018-06-19 13:30:00|114.54|115.02|113.26|113.61|176800|113.61
1529501400|2018-06-20 13:30:00|116.39|117.52|115.8|117.09|300900|117.09
1529587800|2018-06-21 13:30:00|116.87|118.79|116.51|118.45|236500|118.45
1529674200|2018-06-22 13:30:00|119|119.26|117.07|117.42|187500|117.42
1529933400|2018-06-25 13:30:00|117.12|117.3|115.87|116.91|227600|116.91
1530019800|2018-06-26 13:30:00|116.16|116.7|114.94|116.23|251700|116.23
1530106200|2018-06-27 13:30:00|115.77|116.3|113.42|113.64|501900|113.64
1530192600|2018-06-28 13:30:00|112.25|112.92|111.33|112.38|245600|112.38
1530279000|2018-06-29 13:30:00|114.22|114.82|113.5|114.23|260100|114.23
1530538200|2018-07-02 13:30:00|113.37|113.8|112.64|113.65|320300|113.65
1530624600|2018-07-03 13:30:00|113.5|114.71|113.04|113.39|224100|113.39
1530797400|2018-07-05 13:30:00|112.62|113.23|111.59|113.04|229600|113.04
1530883800|2018-07-06 13:30:00|112.67|114.21|112.67|113.93|209000|113.93
1531143000|2018-07-09 13:30:00|114.35|114.71|113.02|113.53|137200|113.53
1531229400|2018-07-10 13:30:00|111.64|113.14|111.23|112.64|207300|112.64
1531315800|2018-07-11 13:30:00|111.8|112.16|110.4|111.99|126800|111.99
1531402200|2018-07-12 13:30:00|112.78|116.09|112.68|115.52|151300|115.52
1531488600|2018-07-13 13:30:00|115.76|116.22|114.89|115.5|224500|115.5
1531747800|2018-07-16 13:30:00|116|117.45|115.47|116.16|196800|116.16
1531834200|2018-07-17 13:30:00|116.59|118.26|115.97|117.54|130100|117.54
1531920600|2018-07-18 13:30:00|118.07|118.76|117.5|118.3|314800|118.3
1532007000|2018-07-19 13:30:00|117.41|118.23|116.17|118.12|162600|118.12
1532093400|2018-07-20 13:30:00|117|117.93|116.38|116.7|220600|116.7
1532352600|2018-07-23 13:30:00|109.92|111.33|105.35|106.7|781700|106.7
1532439000|2018-07-24 13:30:00|105.37|106.49|103.48|103.52|983000|103.52
1532525400|2018-07-25 13:30:00|104.26|106.86|104|106.74|524200|106.74
1532611800|2018-07-26 13:30:00|104.89|107.97|104|107.5|429200|107.5
1532698200|2018-07-27 13:30:00|108.18|110.08|107.94|108|459600|108
1532957400|2018-07-30 13:30:00|108.09|108.85|105.55|106.52|259900|106.52
1533043800|2018-07-31 13:30:00|106.92|106.99|104.93|105.4|405800|105.4
1533130200|2018-08-01 13:30:00|102.78|103.88|101.38|102.12|498200|102.12
1533216600|2018-08-02 13:30:00|98.8|101.54|98.27|100.47|517200|100.47
1533303000|2018-08-03 13:30:00|100.29|100.72|99.41|100.42|603300|100.42
1533562200|2018-08-06 13:30:00|100.74|101.44|99.64|99.92|265400|99.92
1533648600|2018-08-07 13:30:00|101.12|102.06|100.57|101.34|250500|101.34
1533735000|2018-08-08 13:30:00|102.15|102.27|100.77|101.06|154300|101.06
1533821400|2018-08-09 13:30:00|100.29|100.55|98.98|99.52|264100|99.52
1533907800|2018-08-10 13:30:00|95.96|97.53|94.5|96.77|1048100|96.77
1534167000|2018-08-13 13:30:00|98.64|99.25|97.45|97.78|467200|97.78
1534253400|2018-08-14 13:30:00|97.9|98.83|97.55|97.87|357800|97.87
1534339800|2018-08-15 13:30:00|97.68|98.8|96.73|98.01|444300|98.01
1534426200|2018-08-16 13:30:00|98.53|99.65|97.94|97.99|404800|97.99
1534512600|2018-08-17 13:30:00|99.02|99.02|97.63|98.3|246600|98.3
1534771800|2018-08-20 13:30:00|98.6|99.61|98.09|98.95|461500|98.95
1534858200|2018-08-21 13:30:00|99.12|99.99|98.05|98.12|644400|98.12
1534944600|2018-08-22 13:30:00|97.12|97.15|95.31|95.47|992100|95.47
1535031000|2018-08-23 13:30:00|101.85|102.36|98.04|98.14|1363200|98.14
1535117400|2018-08-24 13:30:00|99.64|100.1|98.92|99.62|484900|99.62
1535376600|2018-08-27 13:30:00|100.05|100.63|99.41|99.69|702600|99.69
1535463000|2018-08-28 13:30:00|102.12|103.15|101.51|102.03|835500|102.03
1535549400|2018-08-29 13:30:00|102.55|102.93|101.89|102.29|809000|102.29
1535635800|2018-08-30 13:30:00|102.14|102.39|101.63|101.96|306300|101.96
1535722200|2018-08-31 13:30:00|102.21|102.39|101.56|101.87|350700|101.87
1536067800|2018-09-04 13:30:00|99.27|99.67|97.57|98.04|603200|98.04
1536154200|2018-09-05 13:30:00|98.82|98.93|97.21|98.02|666900|98.02
1536240600|2018-09-06 13:30:00|97.44|98.57|97.44|98.48|558300|98.48
1536327000|2018-09-07 13:30:00|96.41|97.73|95.63|95.92|491400|95.92
1536586200|2018-09-10 13:30:00|95.52|95.81|94.94|95.42|361000|95.42
1536672600|2018-09-11 13:30:00|95.19|95.54|94.25|95.21|408000|95.21
1536759000|2018-09-12 13:30:00|95.13|95.79|94.71|94.88|186500|94.88
1536845400|2018-09-13 13:30:00|94.81|95.88|94.8|95.52|572600|95.52
1536931800|2018-09-14 13:30:00|95.52|96.74|95.17|95.98|694900|95.98
1537191000|2018-09-17 13:30:00|95.99|97.21|95.97|96.6|358500|96.6
1537277400|2018-09-18 13:30:00|97.5|97.6|96.67|97.25|355200|97.25
1537363800|2018-09-19 13:30:00|98.5|99.81|98.34|99.59|691300|99.59
1537450200|2018-09-20 13:30:00|99.4|99.89|94.91|95.94|404300|95.94
1537536600|2018-09-21 13:30:00|95.94|98.55|95.57|98.42|302100|98.42
1537795800|2018-09-24 13:30:00|96.6|97.21|96.15|96.71|233400|96.71
1537882200|2018-09-25 13:30:00|96.72|96.72|95.6|95.66|243100|95.66
1537968600|2018-09-26 13:30:00|95.35|97.58|95.27|96.88|199500|96.88
1538055000|2018-09-27 13:30:00|97|97.95|96.42|97.27|153400|97.27
1538141400|2018-09-28 13:30:00|95.96|97.19|95.89|96.04|349600|96.04
1538400600|2018-10-01 13:30:00|84.31|84.81|79.57|80.93|2859000|80.93
1538487000|2018-10-02 13:30:00|80|82.75|80|82.61|924300|82.61
1538573400|2018-10-03 13:30:00|83.5|85.21|82.92|83.19|559200|83.19
1538659800|2018-10-04 13:30:00|85.41|85.41|82.48|82.55|378800|82.55
1538746200|2018-10-05 13:30:00|83.04|83.83|82.46|82.57|305800|82.57
1539005400|2018-10-08 13:30:00|83.43|84.58|82.64|83.1|540600|83.1
1539091800|2018-10-09 13:30:00|83.01|83.76|81.92|82.13|409300|82.13
1539178200|2018-10-10 13:30:00|80.89|80.89|79.63|79.71|668000|79.71
1539264600|2018-10-11 13:30:00|79.52|80.27|78.48|78.63|505200|78.63
1539351000|2018-10-12 13:30:00|80|80.63|77.97|79.24|1124600|79.24
1539610200|2018-10-15 13:30:00|78.92|80.74|78.69|79.98|1383700|79.98
1539696600|2018-10-16 13:30:00|81.05|81.33|80.14|80.46|982200|80.46
1539783000|2018-10-17 13:30:00|80.45|81.36|80.11|81.2|556100|81.2
1539869400|2018-10-18 13:30:00|81.29|82.09|80.97|81.21|360700|81.21
1539955800|2018-10-19 13:30:00|80.7|82.18|80.57|82.1|503400|82.1
1540215000|2018-10-22 13:30:00|84.46|84.69|82.82|84.18|689100|84.18
1540301400|2018-10-23 13:30:00|84.81|84.81|81.87|83.2|1426000|83.2
1540387800|2018-10-24 13:30:00|85.01|85.33|80.97|81.47|1287000|81.47
1540474200|2018-10-25 13:30:00|81.16|81.88|80.63|81.15|494800|81.15
1540560600|2018-10-26 13:30:00|81.02|83.16|80.89|82.17|422900|82.17
1540819800|2018-10-29 13:30:00|82.31|82.31|80.71|81.31|682300|81.31
1540906200|2018-10-30 13:30:00|80.57|82.23|80.4|81.69|452000|81.69
1540992600|2018-10-31 13:30:00|81.44|83.26|81.32|82.8|406800|82.8
1541079000|2018-11-01 13:30:00|84.57|85.83|84.39|84.8|877500|84.8
1541165400|2018-11-02 13:30:00|86.64|87.01|84.66|85.41|764800|85.41
1541428200|2018-11-05 14:30:00|84.8|86.49|84.5|86.25|1023400|86.25
1541514600|2018-11-06 14:30:00|85.4|86.38|84.4|85.09|1054100|85.09
1541601000|2018-11-07 14:30:00|86.83|89.03|85.9|88.46|279800|88.46
1541687400|2018-11-08 14:30:00|87.94|88.79|87.88|88.3|288600|88.3
1541773800|2018-11-09 14:30:00|88.09|88.71|87.74|88.14|262900|88.14
1542033000|2018-11-12 14:30:00|85.48|86.91|84.6|84.71|356500|84.71
1542119400|2018-11-13 14:30:00|85.11|85.96|83.8|85.18|465200|85.18
1542205800|2018-11-14 14:30:00|86.02|86.82|84.65|85.42|196300|85.42
1542292200|2018-11-15 14:30:00|81.94|83|79.94|80.1|540000|80.1
1542378600|2018-11-16 14:30:00|79.55|80.28|78.65|79.99|381300|79.99
1542637800|2018-11-19 14:30:00|79.36|79.76|78.11|79.46|557500|79.46
1542724200|2018-11-20 14:30:00|77.77|79.8|76.92|79.09|434600|79.09
1542810600|2018-11-21 14:30:00|80.61|82.01|80.31|81.49|1452800|81.49
1542983400|2018-11-23 14:30:00|84.89|84.99|83.23|83.7|235800|83.7
1543242600|2018-11-26 14:30:00|83.47|83.74|80.59|81.48|298400|81.48
1543329000|2018-11-27 14:30:00|79.28|81.05|78.78|80.78|565700|80.78
1543415400|2018-11-28 14:30:00|80.04|82.47|79.56|82.42|340200|82.42
1543501800|2018-11-29 14:30:00|80.52|81.92|80.52|80.98|485100|80.98
1543588200|2018-11-30 14:30:00|81.4|82.5|81.2|82.33|426100|82.33
1543847400|2018-12-03 14:30:00|82.9|83.58|81.4|81.47|500600|81.47
1543933800|2018-12-04 14:30:00|80.4|81.84|79.77|80.66|881500|80.66
1544106600|2018-12-06 14:30:00|79.77|81.53|79.5|80.44|532800|80.44
1544193000|2018-12-07 14:30:00|79.7|79.7|75.52|75.58|787100|75.58
1544452200|2018-12-10 14:30:00|75.17|75.18|73.41|74.09|448200|74.09
1544538600|2018-12-11 14:30:00|74.78|76.09|73.75|74|503400|74
1544625000|2018-12-12 14:30:00|74.67|75.31|73.51|74.24|431400|74.24
1544711400|2018-12-13 14:30:00|75.36|75.83|72.17|73.54|517700|73.54
1544797800|2018-12-14 14:30:00|73.4|74.59|72.56|72.6|275100|72.6
1545057000|2018-12-17 14:30:00|72.28|72.44|70.72|71.66|358200|71.66
1545143400|2018-12-18 14:30:00|72.42|73.12|71.25|71.64|320400|71.64
1545229800|2018-12-19 14:30:00|72.46|72.98|71.54|71.85|638800|71.85
1545316200|2018-12-20 14:30:00|71.23|72.21|70.34|70.97|361400|70.97
1545402600|2018-12-21 14:30:00|71.01|71.05|69.15|69.35|365500|69.35
1545661800|2018-12-24 14:30:00|69.22|69.59|67.83|67.95|188400|67.95
1545834600|2018-12-26 14:30:00|68.1|70.7|67.56|70.48|236800|70.48
1545921000|2018-12-27 14:30:00|69.3|70.09|68.39|70.09|222800|70.09
1546007400|2018-12-28 14:30:00|70.64|72.32|70.64|71.39|237200|71.39
1546266600|2018-12-31 14:30:00|71.48|72.31|68.02|71.34|316200|71.34
1546439400|2019-01-02 14:30:00|69.72|72.09|69.71|71.89|142500|71.89
1546525800|2019-01-03 14:30:00|71.56|72.4|70.59|70.63|364300|70.63
1546612200|2019-01-04 14:30:00|71.24|73.36|71.19|72.82|235400|72.82
1546871400|2019-01-07 14:30:00|73.18|73.55|72.65|73|404600|73
1546957800|2019-01-08 14:30:00|72.68|73.16|71.34|71.46|432900|71.46
1547044200|2019-01-09 14:30:00|72|72.28|71.32|71.97|1033500|71.97
1547130600|2019-01-10 14:30:00|71.34|73.35|70.6|73.15|1010400|73.15
1547217000|2019-01-11 14:30:00|71.84|72.77|71.61|72.23|865400|72.23
1547476200|2019-01-14 14:30:00|70.95|72.52|70.13|71.23|1192900|71.23
1547562600|2019-01-15 14:30:00|70.27|70.68|68.32|68.48|947200|68.48
1547649000|2019-01-16 14:30:00|69.01|69.29|68.45|68.68|1408400|68.68
1547735400|2019-01-17 14:30:00|68.66|69.11|67.71|67.96|471300|67.96
1547821800|2019-01-18 14:30:00|68.49|68.62|65.61|65.75|2080800|65.75
1548167400|2019-01-22 14:30:00|71.83|71.98|68.85|69.09|2491300|69.09
1548253800|2019-01-23 14:30:00|70.36|70.69|69.46|69.65|1531100|69.65
1548340200|2019-01-24 14:30:00|68.98|69.73|67.91|68.47|1272400|68.47
1548426600|2019-01-25 14:30:00|70.74|70.77|69.68|69.96|1120600|69.96
1548685800|2019-01-28 14:30:00|68.79|69.9|67.93|68.99|666800|68.99
1548772200|2019-01-29 14:30:00|69.15|70.47|68.34|69.5|947700|69.5
1548858600|2019-01-30 14:30:00|70.98|71.18|69.35|70.09|1234200|70.09
1548945000|2019-01-31 14:30:00|69.87|71.29|69.78|71|1002600|71
1549031400|2019-02-01 14:30:00|72.39|72.89|71.2|71.46|1044100|71.46
1549290600|2019-02-04 14:30:00|70.3|71.58|69.71|70.67|614100|70.67
1549377000|2019-02-05 14:30:00|72.52|73|71.25|71.64|818000|71.64
1549463400|2019-02-06 14:30:00|72.35|72.49|70.64|71|835100|71
1549549800|2019-02-07 14:30:00|70.5|71|69.56|70.1|815300|70.1
1549636200|2019-02-08 14:30:00|69.98|71.59|69.37|71.09|627200|71.09
1549895400|2019-02-11 14:30:00|71.42|72.71|71.42|71.83|562100|71.83
1549981800|2019-02-12 14:30:00|71.65|72.84|71.2|71.82|519800|71.82
1550068200|2019-02-13 14:30:00|72.89|73.83|72.71|72.84|419100|72.84
1550154600|2019-02-14 14:30:00|73.23|73.35|72.05|72.24|324900|72.24
1550241000|2019-02-15 14:30:00|72.49|72.78|72.05|72.32|1038000|72.32
1550586600|2019-02-19 14:30:00|73.09|74.8|73.09|73.66|750400|73.66
1550673000|2019-02-20 14:30:00|74.52|74.67|72.78|73.2|1105900|73.2
1550759400|2019-02-21 14:30:00|73.08|73.69|73.08|73.36|372900|73.36
1550845800|2019-02-22 14:30:00|73.32|73.9|73.32|73.61|412200|73.61
1551105000|2019-02-25 14:30:00|73.98|74.75|73.91|74.18|367100|74.18
1551191400|2019-02-26 14:30:00|75.52|75.94|74.88|74.92|835500|74.92
1551277800|2019-02-27 14:30:00|74.57|75.44|73.81|75.26|762400|75.26
1551364200|2019-02-28 14:30:00|74.63|75.24|74.02|74.54|334700|74.54
1551450600|2019-03-01 14:30:00|77.3|77.93|76.8|77.67|749500|77.67
1551709800|2019-03-04 14:30:00|77.69|77.93|76.72|76.87|594200|76.87
1551796200|2019-03-05 14:30:00|76.89|77.74|76.53|76.57|321600|76.57
1551882600|2019-03-06 14:30:00|76.85|77.37|76.17|77.35|703400|77.35
1551969000|2019-03-07 14:30:00|77.05|77.05|75.06|75.28|2153800|75.28
1552055400|2019-03-08 14:30:00|72.97|73.81|72.56|73.25|458300|73.25
1552311000|2019-03-11 13:30:00|73.01|73.69|72.67|73.69|452000|73.69
1552397400|2019-03-12 13:30:00|74.31|74.88|73.83|74.45|358400|74.45
1552483800|2019-03-13 13:30:00|74.76|74.9|73.43|74.61|475400|74.61
1552570200|2019-03-14 13:30:00|75.83|76.17|74.47|75.12|757500|75.12
1552656600|2019-03-15 13:30:00|75.03|76.33|74.71|76.14|453500|76.14
1552915800|2019-03-18 13:30:00|75.5|76.1|74.36|74.44|391900|74.44
1553002200|2019-03-19 13:30:00|74.43|74.77|73.86|74.09|507500|74.09
1553088600|2019-03-20 13:30:00|73.37|73.75|72.39|73.15|389700|73.15
1553175000|2019-03-21 13:30:00|72.39|74.23|71.91|73.33|604700|73.33
1553261400|2019-03-22 13:30:00|71.65|72.53|71.11|71.46|445800|71.46
1553520600|2019-03-25 13:30:00|71.38|72.11|71.04|71.69|295400|71.69
1553607000|2019-03-26 13:30:00|71.64|72.68|71.49|72.66|320200|72.66
1553693400|2019-03-27 13:30:00|72.7|74.78|72.57|74.31|752500|74.31
1553779800|2019-03-28 13:30:00|74.67|74.89|74.01|74.86|409300|74.86
1553866200|2019-03-29 13:30:00|74.61|75.11|74.06|74.94|402200|74.94
1554125400|2019-04-01 13:30:00|71.51|75.7|71.1|75.08|1040600|75.08
1554211800|2019-04-02 13:30:00|73.41|73.68|71.64|72.55|1015300|72.55
1554298200|2019-04-03 13:30:00|73.28|74.68|73.02|74.06|442400|74.06
1554384600|2019-04-04 13:30:00|74.06|75.68|74.06|75.2|500300|75.2
1554471000|2019-04-05 13:30:00|73.68|74.49|73.36|73.94|499900|73.94
1554730200|2019-04-08 13:30:00|73.85|74.03|72.99|73.69|295400|73.69
1554816600|2019-04-09 13:30:00|73.06|73.78|72.66|73.7|385900|73.7
1554903000|2019-04-10 13:30:00|72.8|73.49|72.37|73.04|388500|73.04
1554989400|2019-04-11 13:30:00|74.75|76.53|74.75|76.45|494700|76.45
1555075800|2019-04-12 13:30:00|76.29|77.11|76.02|77.05|454100|77.05
1555335000|2019-04-15 13:30:00|78.06|78.35|77.07|78.1|726400|78.1
1555421400|2019-04-16 13:30:00|78.47|79.68|78.46|79.41|283800|79.41
1555507800|2019-04-17 13:30:00|80.59|82.68|80.45|82.55|725000|82.55
1555594200|2019-04-18 13:30:00|81.98|84.12|81.8|83.23|679900|83.23
1555939800|2019-04-22 13:30:00|82.96|83.08|81.1|81.27|229800|81.27
1556026200|2019-04-23 13:30:00|79.52|79.8|78.94|79.27|739200|79.27
1556112600|2019-04-24 13:30:00|78.97|79.14|77.55|78.19|632000|78.19
1556199000|2019-04-25 13:30:00|78.29|78.45|77.28|78.24|626900|78.24
1556285400|2019-04-26 13:30:00|77.96|78.96|77.96|78.18|745600|78.18
1556544600|2019-04-29 13:30:00|78.09|78.33|76.83|76.85|570300|76.85
1556631000|2019-04-30 13:30:00|77|78.14|76.72|77.64|778400|77.64
1556717400|2019-05-01 13:30:00|77.96|79.41|77.9|77.95|913500|77.95
1556803800|2019-05-02 13:30:00|77.15|77.64|76.34|76.6|324700|76.6
1556890200|2019-05-03 13:30:00|75.86|76.72|75.64|75.9|655800|75.9
1557149400|2019-05-06 13:30:00|75.45|76.31|74.1|75.01|415200|75.01
1557235800|2019-05-07 13:30:00|74.45|74.55|73.62|74.13|911900|74.13
1557322200|2019-05-08 13:30:00|72.19|73.67|71.97|72.99|1367100|72.99
1557408600|2019-05-09 13:30:00|72.48|72.73|71.56|72.19|352500|72.19
1557495000|2019-05-10 13:30:00|71.93|72.53|71.37|71.92|474500|71.92
1557754200|2019-05-13 13:30:00|70.93|70.93|69.36|69.92|459000|69.92
1557840600|2019-05-14 13:30:00|70.27|70.38|69.8|70.09|403800|70.09
1557927000|2019-05-15 13:30:00|68.55|69.67|68.11|69.45|470900|69.45
1558013400|2019-05-16 13:30:00|69.94|70.36|69.76|69.87|320000|69.87
1558099800|2019-05-17 13:30:00|69.55|69.89|68.61|69.1|818400|69.1
1558359000|2019-05-20 13:30:00|67.8|68.59|67.06|67.76|1038400|67.76
1558445400|2019-05-21 13:30:00|68.23|71.11|67.92|70.19|1012800|70.19
1558531800|2019-05-22 13:30:00|68|68.98|67.63|68.6|1267500|68.6
1558618200|2019-05-23 13:30:00|67.73|69.58|67.57|68.69|674200|68.69
1558704600|2019-05-24 13:30:00|69.58|70.43|69.49|69.8|923900|69.8
1559050200|2019-05-28 13:30:00|69.82|70.1|67.27|68.01|3129000|68.01
1559136600|2019-05-29 13:30:00|67.89|67.89|66.48|66.65|1298200|66.65
1559223000|2019-05-30 13:30:00|66.73|67.09|66.3|66.5|770600|66.5
1559309400|2019-05-31 13:30:00|65.78|66.14|65.14|65.22|1381600|65.22
1559568600|2019-06-03 13:30:00|65.25|66.11|65.22|65.64|1362300|65.64
1559655000|2019-06-04 13:30:00|67.56|67.93|67|67.5|1520100|67.5
1559741400|2019-06-05 13:30:00|67.5|67.88|65.56|66.52|1676400|66.52
1559827800|2019-06-06 13:30:00|66.76|67.15|65.43|65.54|592700|65.54
1559914200|2019-06-07 13:30:00|67.44|67.63|66.3|66.34|723700|66.34
1560173400|2019-06-10 13:30:00|66.41|66.8|65.51|65.62|564200|65.62
1560259800|2019-06-11 13:30:00|65.99|66.5|65.53|65.72|1214000|65.72
1560346200|2019-06-12 13:30:00|65.98|66.39|65.58|65.96|1096100|65.96
1560432600|2019-06-13 13:30:00|66.18|66.64|65.9|66.19|2855600|66.19
1560519000|2019-06-14 13:30:00|65.07|65.79|64.78|65.28|1034100|65.28
1560778200|2019-06-17 13:30:00|62.3|63.25|62.18|62.45|897100|62.45
1560864600|2019-06-18 13:30:00|61.95|63.02|61.5|62.23|1768000|62.23
1560951000|2019-06-19 13:30:00|62.01|62.39|60.83|62.04|1017500|62.04
1561037400|2019-06-20 13:30:00|62.76|62.77|61.84|62|537000|62
1561123800|2019-06-21 13:30:00|62.22|62.57|61.84|62.13|409400|62.13
1561383000|2019-06-24 13:30:00|63.34|63.38|62.42|62.53|451400|62.53
1561469400|2019-06-25 13:30:00|62.39|62.88|61.96|62.23|504900|62.23
1561555800|2019-06-26 13:30:00|62.45|63.75|62.3|63.44|448100|63.44
1561642200|2019-06-27 13:30:00|63.17|64.19|62.82|63.85|631000|63.85
1561728600|2019-06-28 13:30:00|64.33|64.77|63.97|64.14|844600|64.14
1561987800|2019-07-01 13:30:00|64.46|65.34|64.44|65.26|776100|65.26
1562074200|2019-07-02 13:30:00|66.14|66.61|65.58|65.58|622700|65.58
1562160600|2019-07-03 13:30:00|66.35|66.86|66.22|66.79|310000|66.79
1562333400|2019-07-05 13:30:00|68.14|68.14|67.29|67.66|307000|67.66
1562592600|2019-07-08 13:30:00|67.36|67.76|65.97|66.26|527800|66.26
1562679000|2019-07-09 13:30:00|64.43|65.32|63.94|65.31|674200|65.31
1562765400|2019-07-10 13:30:00|64.69|65.39|64.56|64.99|653900|64.99
1562851800|2019-07-11 13:30:00|65|65.4|63.38|63.44|682600|63.44
1562938200|2019-07-12 13:30:00|63.76|63.97|63.18|63.65|688900|63.65
1563197400|2019-07-15 13:30:00|63.81|64.4|63.59|63.77|489500|63.77
1563283800|2019-07-16 13:30:00|63.92|65.4|63.61|64.62|304200|64.62
1563370200|2019-07-17 13:30:00|65.34|65.41|63.84|63.87|387300|63.87
1563456600|2019-07-18 13:30:00|63.63|64.69|63.5|64.62|495700|64.62
1563543000|2019-07-19 13:30:00|64.05|64.47|63.88|64.31|400200|64.31
1563802200|2019-07-22 13:30:00|65.67|66.56|65.51|65.91|505500|65.91
1563888600|2019-07-23 13:30:00|64.65|65.65|64.49|65.33|610600|65.33
1563975000|2019-07-24 13:30:00|65.79|66.12|64.79|64.89|550600|64.89
1564061400|2019-07-25 13:30:00|64.41|64.66|63.36|63.88|344800|63.88
1564147800|2019-07-26 13:30:00|63.02|64.24|63.02|63.63|401500|63.63
1564407000|2019-07-29 13:30:00|62|64.2|61.78|63.92|861100|63.92
1564493400|2019-07-30 13:30:00|62.07|62.47|61.23|62.12|598300|62.12
1564579800|2019-07-31 13:30:00|62.82|63.33|62.02|62.13|561200|62.13
1564666200|2019-08-01 13:30:00|61.87|62.52|61.23|61.99|624400|61.99
1564752600|2019-08-02 13:30:00|61.7|62.17|61.09|61.32|429400|61.32
1565011800|2019-08-05 13:30:00|60.8|60.85|59.75|60.43|475600|60.43
1565098200|2019-08-06 13:30:00|60.41|61.16|60.06|60.92|426900|60.92
1565184600|2019-08-07 13:30:00|61|61.78|60.95|61.56|396300|61.56
1565271000|2019-08-08 13:30:00|61.44|61.69|60.59|61.63|325400|61.63
1565357400|2019-08-09 13:30:00|60|61.03|59.47|60|610700|60
1565616600|2019-08-12 13:30:00|59.25|60.5|59.25|60|412600|60
1565703000|2019-08-13 13:30:00|59.55|60.58|59.22|60.02|414100|60.02
1565789400|2019-08-14 13:30:00|58.26|59.28|57.82|59.05|609100|59.05
1565875800|2019-08-15 13:30:00|57.85|58.51|57.74|58.38|594400|58.38
1565962200|2019-08-16 13:30:00|55.93|58.22|55.75|57.97|881300|57.97
1566221400|2019-08-19 13:30:00|58.48|59.15|58.39|58.47|593400|58.47
1566307800|2019-08-20 13:30:00|57.46|57.49|56.62|57.05|489800|57.05
1566394200|2019-08-21 13:30:00|57.01|57.26|56.41|56.91|596600|56.91
1566480600|2019-08-22 13:30:00|56.75|57.4|56.58|57.04|596900|57.04
1566567000|2019-08-23 13:30:00|57.23|57.62|56.78|56.87|407300|56.87
1566826200|2019-08-26 13:30:00|56.98|57.36|56.64|56.67|285200|56.67
1566912600|2019-08-27 13:30:00|58.12|58.46|57|57.13|1190700|57.13
1566999000|2019-08-28 13:30:00|56.85|57.16|56.18|56.75|567100|56.75
1567085400|2019-08-29 13:30:00|58.17|58.26|57.37|57.5|613900|57.5
1567171800|2019-08-30 13:30:00|58.14|58.38|56.99|57.3|556200|57.3
1567517400|2019-09-03 13:30:00|57|57.95|56.82|57.67|699700|57.67
1567603800|2019-09-04 13:30:00|58.76|58.76|57.91|57.97|298600|57.97
1567690200|2019-09-05 13:30:00|58.85|59.46|58.75|58.85|865700|58.85
1567776600|2019-09-06 13:30:00|59.51|60.07|59.19|59.64|414600|59.64
1568035800|2019-09-09 13:30:00|60.03|60.6|59.7|60.16|387900|60.16
1568122200|2019-09-10 13:30:00|61.98|62.58|61.55|61.85|674400|61.85
1568208600|2019-09-11 13:30:00|63.49|63.78|62.83|63.14|669400|63.14
1568295000|2019-09-12 13:30:00|62.54|62.68|60.97|61|426400|61
1568381400|2019-09-13 13:30:00|64|64.25|63.39|63.43|511000|63.43
1568640600|2019-09-16 13:30:00|62.8|63.12|62.22|62.9|558700|62.9
1568727000|2019-09-17 13:30:00|61.78|62.51|61.57|62.13|476200|62.13
1568813400|2019-09-18 13:30:00|61.53|62.34|61.29|62.25|1057400|62.25
1568899800|2019-09-19 13:30:00|61.91|63.09|61.9|62.47|535900|62.47
1568986200|2019-09-20 13:30:00|63.29|63.33|62.53|62.97|443700|62.97
1569245400|2019-09-23 13:30:00|62.71|64.43|62.32|64.22|595700|64.22
1569331800|2019-09-24 13:30:00|64.55|65.27|64.47|64.8|875900|64.8
1569418200|2019-09-25 13:30:00|64.9|65.15|64.73|65.06|284800|65.06
1569504600|2019-09-26 13:30:00|64.94|65.37|64.61|65.25|476600|65.25
1569591000|2019-09-27 13:30:00|65.44|65.76|65|65.41|348500|65.41
1569850200|2019-09-30 13:30:00|66.8|66.8|65.39|66.38|414800|66.38
1569936600|2019-10-01 13:30:00|67.3|67.69|65.79|66.36|409700|66.36
1570023000|2019-10-02 13:30:00|65.27|65.91|64.89|65.79|697300|65.79
1570109400|2019-10-03 13:30:00|65.47|66.21|65.1|66.21|331200|66.21
1570195800|2019-10-04 13:30:00|65.98|66.25|65.38|66.2|472200|66.2
1570455000|2019-10-07 13:30:00|67.51|68.06|66.83|67.93|367900|67.93
1570541400|2019-10-08 13:30:00|66.47|66.52|65.77|66.01|451800|66.01
1570627800|2019-10-09 13:30:00|69.13|69.67|68.6|68.8|1247100|68.8
1570714200|2019-10-10 13:30:00|69.1|69.98|68.26|69.34|1369300|69.34
1570800600|2019-10-11 13:30:00|73.46|74.31|72.96|73.58|783500|73.58
1571059800|2019-10-14 13:30:00|73.21|73.44|72.5|73.01|315500|73.01
1571146200|2019-10-15 13:30:00|73.26|75.07|72.77|74.19|540400|74.19
1571232600|2019-10-16 13:30:00|74.3|74.3|72.38|72.49|454300|72.49
1571319000|2019-10-17 13:30:00|73.09|74.69|72.92|74.37|471600|74.37
1571405400|2019-10-18 13:30:00|74.02|74.17|72.63|72.96|328400|72.96
1571664600|2019-10-21 13:30:00|74.69|74.8|74.02|74.38|419100|74.38
1571751000|2019-10-22 13:30:00|74.21|74.4|73.26|73.33|593100|73.33
1571837400|2019-10-23 13:30:00|73.83|74.26|73.61|74.24|194600|74.24
1571923800|2019-10-24 13:30:00|74.11|74.63|73.74|74.08|196100|74.08
1572010200|2019-10-25 13:30:00|72.88|73.79|72.73|73.71|326300|73.71
1572269400|2019-10-28 13:30:00|72.71|74.2|72.71|74.02|298900|74.02
1572355800|2019-10-29 13:30:00|74.48|74.82|73.55|73.85|230300|73.85
1572442200|2019-10-30 13:30:00|73.81|75.36|73.64|75.03|202100|75.03
1572528600|2019-10-31 13:30:00|75.72|76.14|74.45|74.64|266700|74.64
1572615000|2019-11-01 13:30:00|74.97|77.03|74.97|76.65|372000|76.65
1572877800|2019-11-04 14:30:00|82.63|83.88|81.74|83.35|777600|83.35
1572964200|2019-11-05 14:30:00|82.51|83.82|82.2|82.56|786100|82.56
1573050600|2019-11-06 14:30:00|83.45|83.97|83.04|83.75|513200|83.75
1573137000|2019-11-07 14:30:00|84.7|85.66|84.7|85.12|707800|85.12
1573223400|2019-11-08 14:30:00|84.95|85.43|84.7|85.21|274400|85.21
1573482600|2019-11-11 14:30:00|84.12|85.47|83.84|85.35|320900|85.35
1573569000|2019-11-12 14:30:00|85.57|85.57|84.86|85.51|310400|85.51
1573655400|2019-11-13 14:30:00|84.88|85.55|84.65|85.31|316900|85.31
1573741800|2019-11-14 14:30:00|84.69|85.68|84.58|85.36|249500|85.36
1573828200|2019-11-15 14:30:00|85.58|86.22|85.32|86.01|244000|86.01
1574087400|2019-11-18 14:30:00|85.14|85.83|84.91|85.77|343500|85.77
1574173800|2019-11-19 14:30:00|86.89|87.06|86.23|86.28|186400|86.28
1574260200|2019-11-20 14:30:00|86.81|86.91|84.43|84.85|359400|84.85
1574346600|2019-11-21 14:30:00|85.14|85.14|83.58|83.67|327800|83.67
1574433000|2019-11-22 14:30:00|84.05|84.11|83.36|83.45|227800|83.45
1574692200|2019-11-25 14:30:00|83.71|83.87|83.03|83.5|583300|83.5
1574778600|2019-11-26 14:30:00|83.91|84.35|83.82|83.99|593600|83.99
1574865000|2019-11-27 14:30:00|83.89|84.08|83.8|84.03|187800|84.03
1575037800|2019-11-29 14:30:00|84|84|83.13|83.32|132500|83.32
1575297000|2019-12-02 14:30:00|83.71|83.71|82.66|82.66|288100|82.66
1575383400|2019-12-03 14:30:00|82.5|83.24|81.92|83.2|580600|83.2
1575469800|2019-12-04 14:30:00|83.34|84.48|83.34|83.97|228000|83.97
1575556200|2019-12-05 14:30:00|84.12|84.73|84|84.48|251000|84.48
1575642600|2019-12-06 14:30:00|85.43|86.01|85.43|85.71|215300|85.71
1575901800|2019-12-09 14:30:00|85.48|85.48|83.99|84.23|405600|84.23
1575988200|2019-12-10 14:30:00|84.33|84.36|83.86|83.92|535700|83.92
1576074600|2019-12-11 14:30:00|84.2|85.01|84|84.5|530100|84.5
1576161000|2019-12-12 14:30:00|85.17|85.46|84.31|84.35|549300|84.35
1576247400|2019-12-13 14:30:00|87.56|87.9|86.71|87.31|772600|87.31
1576506600|2019-12-16 14:30:00|87.01|88.13|86.98|87.61|475900|87.61
1576593000|2019-12-17 14:30:00|85.99|87.42|85.69|86.85|280900|86.85
1576679400|2019-12-18 14:30:00|87.76|87.76|86.05|86.88|291200|86.88
1576765800|2019-12-19 14:30:00|87.1|88.19|87.08|87.83|236000|87.83
1576852200|2019-12-20 14:30:00|87.65|88.19|86.81|87.03|197400|87.03
1577111400|2019-12-23 14:30:00|86.86|87.22|86.12|86.47|180300|86.47
1577197800|2019-12-24 14:30:00|86.73|86.74|86.12|86.51|88400|86.51
1577370600|2019-12-26 14:30:00|87.01|87.33|86.65|87.09|112400|87.09
1577457000|2019-12-27 14:30:00|87.43|88|86.97|87.02|187900|87.02
1577716200|2019-12-30 14:30:00|86.79|88.35|86.79|87.41|214300|87.41
1577802600|2019-12-31 14:30:00|87.07|87.8|86.7|87.61|161200|87.61
1577975400|2020-01-02 14:30:00|88.35|89.7|87.83|89.26|339000|89.26
1578061800|2020-01-03 14:30:00|87.79|88.45|87.59|87.7|639300|87.7
1578321000|2020-01-06 14:30:00|86.33|87.62|85.89|86.85|456900|86.85
1578407400|2020-01-07 14:30:00|87.87|88.85|87.87|88.38|302000|88.38
1578493800|2020-01-08 14:30:00|87.69|89.52|87.31|89.12|454300|89.12
1578580200|2020-01-09 14:30:00|89.64|91.22|89.64|90|240900|90
1578666600|2020-01-10 14:30:00|96.51|96.79|95.35|96.18|820000|96.18
1578925800|2020-01-13 14:30:00|96.07|96.07|94.54|94.79|340000|94.79
1579012200|2020-01-14 14:30:00|95.16|95.3|93.66|93.85|377000|93.85
1579098600|2020-01-15 14:30:00|93.47|93.69|91.96|92.26|555500|92.26
1579185000|2020-01-16 14:30:00|93.5|93.77|92.67|93.09|566700|93.09
1579271400|2020-01-17 14:30:00|93.24|93.64|92.47|92.74|391000|92.74
1579617000|2020-01-21 14:30:00|92.35|92.72|90.53|91|536400|91
1579703400|2020-01-22 14:30:00|91.79|92.92|91.36|92.66|547200|92.66
1579789800|2020-01-23 14:30:00|91.17|91.64|90.16|91.02|465100|91.02
1579876200|2020-01-24 14:30:00|91.77|91.83|88.52|89.27|274100|89.27
1580135400|2020-01-27 14:30:00|86.73|87.6|85.92|87.03|270600|87.03
1580221800|2020-01-28 14:30:00|87.22|87.94|86.79|87.32|398000|87.32
1580308200|2020-01-29 14:30:00|88.74|88.79|87.55|87.65|376100|87.65
1580394600|2020-01-30 14:30:00|87.11|88.15|86.43|88.02|359800|88.02
1580481000|2020-01-31 14:30:00|88.08|88.43|86|86.61|547300|86.61
1580740200|2020-02-03 14:30:00|92.2|95.2|91.04|92|844300|92
1580826600|2020-02-04 14:30:00|93.36|94.4|92.79|93.16|529100|93.16
1580913000|2020-02-05 14:30:00|94.3|94.6|93.2|93.98|397500|93.98
1580999400|2020-02-06 14:30:00|93.5|93.85|92.39|92.52|353300|92.52
1581085800|2020-02-07 14:30:00|92.06|92.27|91.36|91.59|337600|91.59
1581345000|2020-02-10 14:30:00|90.3|90.87|89.44|89.95|292200|89.95
1581431400|2020-02-11 14:30:00|90.63|92.08|90.51|91|319500|91
1581517800|2020-02-12 14:30:00|91.09|91.99|90.86|91.66|509200|91.66
1581604200|2020-02-13 14:30:00|91.12|92.23|90.6|91.61|422800|91.61
1581690600|2020-02-14 14:30:00|91.51|92.44|91.14|91.87|286700|91.87
1582036200|2020-02-18 14:30:00|90.11|91.64|89.95|91.16|411900|91.16
1582122600|2020-02-19 14:30:00|90.83|91.08|90.36|90.83|326100|90.83
1582209000|2020-02-20 14:30:00|90.66|91.35|89.97|90.51|523100|90.51
1582295400|2020-02-21 14:30:00|89.97|90.73|89.66|90.65|357200|90.65
1582554600|2020-02-24 14:30:00|79.5|80.46|78.81|79.06|1462800|79.06
1582641000|2020-02-25 14:30:00|79.2|79.5|77.5|77.84|960500|77.84
1582727400|2020-02-26 14:30:00|75.74|77.77|75.38|75.72|2312400|75.72
1582813800|2020-02-27 14:30:00|73.19|75.35|72.78|73.01|1452600|73.01
1582900200|2020-02-28 14:30:00|74.15|74.93|71.42|71.68|2166600|71.68
1583159400|2020-03-02 14:30:00|71.1|71.27|68.68|70.22|994600|70.22
1583245800|2020-03-03 14:30:00|72.04|73.2|70.16|70.58|938200|70.58
1583332200|2020-03-04 14:30:00|71.22|71.85|70.3|71.47|1161400|71.47
1583418600|2020-03-05 14:30:00|68.5|69.19|67.18|67.47|903300|67.47
1583505000|2020-03-06 14:30:00|67.03|69.5|66.6|68.86|1255800|68.86
1583760600|2020-03-09 13:30:00|68.76|69.34|67.79|68|1359400|68
1583847000|2020-03-10 13:30:00|72.1|73.96|71.49|73.54|1477700|73.54
1583933400|2020-03-11 13:30:00|69.92|71|68.27|69.1|1669700|69.1
1584019800|2020-03-12 13:30:00|64.99|66.16|63.1|64.77|2275100|64.77
1584106200|2020-03-13 13:30:00|67.37|67.95|64.07|66.61|3347600|66.61
1584365400|2020-03-16 13:30:00|54.38|56.95|51.37|53.24|1534000|53.24
1584451800|2020-03-17 13:30:00|53.99|53.99|50.41|52.67|2136400|52.67
1584538200|2020-03-18 13:30:00|49.99|50.91|44.44|47.51|2152400|47.51
1584624600|2020-03-19 13:30:00|47.15|49.77|45.9|49.56|1299100|49.56
1584711000|2020-03-20 13:30:00|50.56|51.11|48.22|49.5|1444100|49.5
1584970200|2020-03-23 13:30:00|48.75|49.78|46.75|49.1|1274600|49.1
1585056600|2020-03-24 13:30:00|52.09|55.86|51.67|55.75|845200|55.75
1585143000|2020-03-25 13:30:00|55.46|61.39|55.05|61|1827400|61
1585229400|2020-03-26 13:30:00|59.03|60.08|57.72|59.29|1513200|59.29
1585315800|2020-03-27 13:30:00|56.44|56.56|53.59|54.5|1086000|54.5
1585575000|2020-03-30 13:30:00|53.93|55.56|53.6|54.12|699800|54.12
1585661400|2020-03-31 13:30:00|55.61|55.89|52.87|53.09|1270800|53.09
1585747800|2020-04-01 13:30:00|52|52.46|50.04|50.57|1139000|50.57
1585834200|2020-04-02 13:30:00|51.13|51.23|49.86|50.2|560500|50.2
1585920600|2020-04-03 13:30:00|50.1|50.67|49.73|50.12|544600|50.12
1586179800|2020-04-06 13:30:00|56.24|57.51|55.34|57.11|981300|57.11
1586266200|2020-04-07 13:30:00|61.1|62.4|59.04|59.68|919100|59.68
1586352600|2020-04-08 13:30:00|60.06|60.44|58.09|58.3|338200|58.3
1586439000|2020-04-09 13:30:00|59.18|59.5|57.09|58.48|455900|58.48
1586784600|2020-04-13 13:30:00|58.58|58.68|55.84|57.31|266600|57.31
1586871000|2020-04-14 13:30:00|57.91|58.6|56.66|57.12|373500|57.12
1586957400|2020-04-15 13:30:00|54.66|56.85|54.24|56.84|432000|56.84
1587043800|2020-04-16 13:30:00|55.5|55.87|54.27|54.52|986100|54.52
1587130200|2020-04-17 13:30:00|59.51|59.84|58.46|59.76|640000|59.76
1587389400|2020-04-20 13:30:00|59.04|59.4|58.04|58.69|290200|58.69
1587475800|2020-04-21 13:30:00|56.85|58.07|55.39|55.81|607500|55.81
1587562200|2020-04-22 13:30:00|55.81|56.04|54.69|55.52|227400|55.52
1587648600|2020-04-23 13:30:00|55.86|55.86|53.75|54.36|878300|54.36
1587735000|2020-04-24 13:30:00|55.13|57.14|54.86|56.78|314000|56.78
1587994200|2020-04-27 13:30:00|58.14|59.38|57.93|58.5|418500|58.5
1588080600|2020-04-28 13:30:00|57.44|59.25|57.16|58.85|779400|58.85
1588167000|2020-04-29 13:30:00|61.76|65.22|61.24|64.66|979200|64.66
1588253400|2020-04-30 13:30:00|61.65|63.7|61.04|63.47|940600|63.47
1588339800|2020-05-01 13:30:00|59.5|60.9|57.57|58.26|611600|58.26
1588599000|2020-05-04 13:30:00|55.26|57.38|54.48|57.33|516100|57.33
1588685400|2020-05-05 13:30:00|57.3|58.04|57.01|57.62|410800|57.62
1588771800|2020-05-06 13:30:00|57.27|57.63|56.44|56.48|333500|56.48
1588858200|2020-05-07 13:30:00|57.47|57.67|56.02|56.37|471900|56.37
1588944600|2020-05-08 13:30:00|58.05|58.5|57.23|58.24|336200|58.24
1589203800|2020-05-11 13:30:00|54.8|54.8|53.22|54.57|821200|54.57
1589290200|2020-05-12 13:30:00|55.53|56.29|54.82|55.24|916300|55.24
1589376600|2020-05-13 13:30:00|54.73|54.73|51.18|52.29|1010300|52.29
1589463000|2020-05-14 13:30:00|50|51|48.61|49.91|1358800|49.91
1589549400|2020-05-15 13:30:00|50|50.55|49.4|49.75|807300|49.75
1589808600|2020-05-18 13:30:00|57.16|58.28|55.62|58.21|1299400|58.21
1589895000|2020-05-19 13:30:00|58.88|60.25|58.65|59.75|1300600|59.75
1589981400|2020-05-20 13:30:00|60.13|61.42|59.96|61.07|484600|61.07
1590067800|2020-05-21 13:30:00|63.5|64.94|63.16|64.11|728700|64.11
1590154200|2020-05-22 13:30:00|64.43|64.74|62.8|63.7|891200|63.7
1590499800|2020-05-26 13:30:00|70.85|71.68|70.11|70.53|1142000|70.53
1590586200|2020-05-27 13:30:00|71.79|72.38|68.91|70.76|1162500|70.76
1590672600|2020-05-28 13:30:00|69.82|71.97|69.36|71.01|1146600|71.01
1590759000|2020-05-29 13:30:00|69.5|71.81|69.28|71.77|925000|71.77
1591018200|2020-06-01 13:30:00|72.65|74.26|72.59|73.49|710000|73.49
1591104600|2020-06-02 13:30:00|75.13|75.69|74.59|75.67|716800|75.67
1591191000|2020-06-03 13:30:00|78|80.25|77.83|79.53|805300|79.53
1591277400|2020-06-04 13:30:00|79.99|81.93|79.53|80.54|1109600|80.54
1591363800|2020-06-05 13:30:00|82|82.11|79.15|79.72|2482000|79.72
1591623000|2020-06-08 13:30:00|80.1|81.07|79.64|80.98|602000|80.98
1591709400|2020-06-09 13:30:00|76.85|78.6|76.49|77.62|512900|77.62
1591795800|2020-06-10 13:30:00|76.96|77.11|75.3|75.49|563000|75.49
1591882200|2020-06-11 13:30:00|70.17|72.28|69.73|70.87|944600|70.87
1591968600|2020-06-12 13:30:00|72.1|73.09|69.77|70.96|692000|70.96
1592227800|2020-06-15 13:30:00|68.65|71.15|68.49|70.8|920100|70.8
1592314200|2020-06-16 13:30:00|72.58|73.13|69.73|70.32|599100|70.32
1592400600|2020-06-17 13:30:00|71.23|71.23|69.57|70.36|630000|70.36
1592487000|2020-06-18 13:30:00|71.12|72.76|70.78|71.81|505200|71.81
1592573400|2020-06-19 13:30:00|72.27|73.5|69.9|70.97|593800|70.97
1592832600|2020-06-22 13:30:00|70.95|71.14|69.9|70.13|281500|70.13
1592919000|2020-06-23 13:30:00|70.48|71.99|70.48|71.38|327300|71.38
1593005400|2020-06-24 13:30:00|69.68|69.68|66.5|66.57|555700|66.57
1593091800|2020-06-25 13:30:00|66|67.46|65.3|67.1|307700|67.1
1593178200|2020-06-26 13:30:00|66.02|66.24|63.91|65.3|235300|65.3
1593437400|2020-06-29 13:30:00|66.53|68.13|65.99|67.57|290900|67.57
1593523800|2020-06-30 13:30:00|66.65|66.92|65.75|66.34|326500|66.34
1593610200|2020-07-01 13:30:00|66.16|66.78|65.16|65.46|265600|65.46
1593696600|2020-07-02 13:30:00|68.68|68.82|66.65|66.72|286200|66.72
1594042200|2020-07-06 13:30:00|69.2|69.25|67.7|68.56|375200|68.56
1594128600|2020-07-07 13:30:00|69.02|69.02|66.82|66.93|514500|66.93
1594215000|2020-07-08 13:30:00|65.41|66.46|64.92|66.21|266900|66.21
1594301400|2020-07-09 13:30:00|65.88|66|63.85|64.06|765100|64.06
1594387800|2020-07-10 13:30:00|64.38|66.47|64.25|66.36|197200|66.36
1594647000|2020-07-13 13:30:00|67.39|68.42|66.09|66.66|286900|66.66
1594733400|2020-07-14 13:30:00|66.63|67.97|66.57|67.93|268500|67.93
1594819800|2020-07-15 13:30:00|73.61|74.14|72.35|73.64|513000|73.64
1594906200|2020-07-16 13:30:00|71.94|71.95|71.06|71.75|403500|71.75
1594992600|2020-07-17 13:30:00|70.06|71.13|70|71|296000|71