870269400|1997-07-30 13:30:00|20.667|21.417|20.667|21|4703100|17.355
870355800|1997-07-31 13:30:00|21.083|21.25|20.667|20.667|1207000|17.079
870442200|1997-08-01 13:30:00|20.667|20.75|20.5|20.5|587700|16.941
870701400|1997-08-04 13:30:00|20.5|20.583|20.417|20.5|219700|16.941
870787800|1997-08-05 13:30:00|20.417|20.417|20.25|20.333|160000|16.804
870874200|1997-08-06 13:30:00|20.417|20.5|20.333|20.5|53200|16.941
870960600|1997-08-07 13:30:00|21.417|21.667|21.333|21.5|298900|17.768
871047000|1997-08-08 13:30:00|21.5|21.583|20.917|20.917|381300|17.286
871306200|1997-08-11 13:30:00|20.833|21|20.5|20.583|411000|17.01
871392600|1997-08-12 13:30:00|21.167|21.167|20.667|20.75|81000|17.148
871479000|1997-08-13 13:30:00|23.083|23.083|22.417|22.833|454600|18.87
871565400|1997-08-14 13:30:00|22.667|22.667|22.583|22.667|158700|18.732
871651800|1997-08-15 13:30:00|22.333|22.333|21.417|21.417|79000|17.699
871911000|1997-08-18 13:30:00|21.417|21.417|20.417|20.5|218700|16.941
871997400|1997-08-19 13:30:00|20.5|20.667|20.333|20.5|283000|16.941
872083800|1997-08-20 13:30:00|21.25|21.333|21|21|187600|17.355
872170200|1997-08-21 13:30:00|21.667|21.667|21.25|21.25|240900|17.561
872256600|1997-08-22 13:30:00|21.25|21.417|20.667|20.75|440800|17.148
872515800|1997-08-25 13:30:00|24.5|24.5|23.833|23.917|616600|19.765
872602200|1997-08-26 13:30:00|23.917|23.917|22.917|23.167|243700|19.145
872688600|1997-08-27 13:30:00|23.167|23.167|22.667|23|122200|19.008
872775000|1997-08-28 13:30:00|22.333|22.333|21.833|21.833|201000|18.043
872861400|1997-08-29 13:30:00|21.333|21.417|20.917|20.917|223500|17.286
873207000|1997-09-02 13:30:00|18.333|19.917|18.333|19.75|241000|16.322
873293400|1997-09-03 13:30:00|20.25|20.667|19.833|20.25|81600|16.735
873379800|1997-09-04 13:30:00|19.667|20.25|19.667|20|47100|16.528
873466200|1997-09-05 13:30:00|20|20|19.917|19.917|10600|16.459
873725400|1997-09-08 13:30:00|19.917|20.167|19.917|20.167|10500|16.666
873811800|1997-09-09 13:30:00|21.333|21.333|21.333|21.333|0|17.63
873898200|1997-09-10 13:30:00|20.667|20.833|20.167|20.167|60000|16.666
873984600|1997-09-11 13:30:00|20.5|20.5|20.167|20.333|13900|16.804
874071000|1997-09-12 13:30:00|20.25|20.583|20.25|20.583|22600|17.01
874330200|1997-09-15 13:30:00|20.583|20.917|20.583|20.917|15300|17.286
874416600|1997-09-16 13:30:00|20.75|20.75|20.583|20.583|34300|17.01
874503000|1997-09-17 13:30:00|20.417|20.583|20.417|20.5|100000|16.941
874589400|1997-09-18 13:30:00|20|20|19.833|20|30000|16.528
874675800|1997-09-19 13:30:00|20|20.083|19.833|20.083|14200|16.597
874935000|1997-09-22 13:30:00|19.333|19.75|19.333|19.75|22600|16.322
875021400|1997-09-23 13:30:00|19.583|19.583|19.417|19.417|64800|16.046
875107800|1997-09-24 13:30:00|19|19.333|18.917|19.333|42400|15.977
875194200|1997-09-25 13:30:00|19.667|20.167|19.667|20.167|12400|16.666
875280600|1997-09-26 13:30:00|20.333|20.667|20.333|20.5|23800|16.941
875539800|1997-09-29 13:30:00|20.667|20.667|20.417|20.5|36400|16.941
875626200|1997-09-30 13:30:00|19.833|20|19.833|19.917|27300|16.459
875712600|1997-10-01 13:30:00|20.083|20.083|20|20.083|4000|16.597
875799000|1997-10-02 13:30:00|20|20.083|20|20|4800|16.528
875885400|1997-10-03 13:30:00|20.167|20.167|19.75|19.75|17500|16.322
876144600|1997-10-06 13:30:00|19.667|19.833|19.667|19.667|4000|16.253
876231000|1997-10-07 13:30:00|19.5|19.583|19|19|47100|15.702
876317400|1997-10-08 13:30:00|19|19.25|18.917|19|58200|15.702
876403800|1997-10-09 13:30:00|18.167|18.417|18.167|18.417|38100|15.22
876490200|1997-10-10 13:30:00|18.333|18.333|18.25|18.25|4600|15.082
876749400|1997-10-13 13:30:00|18.167|18.167|17.333|17.417|155800|14.393
876835800|1997-10-14 13:30:00|17.333|17.333|16.917|17.083|70300|14.118
876922200|1997-10-15 13:30:00|16.917|17|16.667|16.667|27100|13.774
877008600|1997-10-16 13:30:00|17.5|17.583|16.833|16.833|190800|13.911
877095000|1997-10-17 13:30:00|17.25|17.333|17.167|17.333|41200|14.325
877354200|1997-10-20 13:30:00|17|17|16.917|16.917|51700|13.98
877440600|1997-10-21 13:30:00|15.667|16.667|15.5|16.417|83200|13.567
877527000|1997-10-22 13:30:00|16|16|15.25|15.333|85500|12.672
877613400|1997-10-23 13:30:00|13.667|14.5|13.667|13.917|134800|11.501
877699800|1997-10-24 13:30:00|14.667|14.75|13.833|13.833|213000|11.432
877962600|1997-10-27 14:30:00|13.667|13.75|12.5|12.5|46000|10.33
878049000|1997-10-28 14:30:00|12|14.5|11.667|14.5|225400|11.983
878135400|1997-10-29 14:30:00|14.083|14.25|13.167|13.333|124800|11.019
878221800|1997-10-30 14:30:00|13.333|13.333|12.833|12.833|31600|10.606
878308200|1997-10-31 14:30:00|13.833|14|13.417|14|265200|11.57
878567400|1997-11-03 14:30:00|15.5|15.667|15.167|15.667|108100|12.947
878653800|1997-11-04 14:30:00|15.667|15.667|15.333|15.417|33000|12.741
878740200|1997-11-05 14:30:00|15.417|15.417|15.333|15.417|120600|12.741
878826600|1997-11-06 14:30:00|15.167|15.167|14.833|14.917|43800|12.327
878913000|1997-11-07 14:30:00|14|14.25|14|14|44500|11.57
879172200|1997-11-10 14:30:00|13.833|13.917|13.833|13.917|4900|11.501
879258600|1997-11-11 14:30:00|13.667|13.833|13.667|13.75|6400|11.363
879345000|1997-11-12 14:30:00|13.333|13.333|13|13|26500|10.743
879431400|1997-11-13 14:30:00|13.833|13.833|13.167|13.333|92100|11.019
879517800|1997-11-14 14:30:00|13.583|13.583|13.167|13.25|39300|10.95
879777000|1997-11-17 14:30:00|13.417|13.667|13.417|13.5|32700|11.157
879863400|1997-11-18 14:30:00|13.083|13.083|12.917|12.917|9300|10.675
879949800|1997-11-19 14:30:00|13.25|13.25|13|13|8100|10.743
880036200|1997-11-20 14:30:00|13.167|13.333|13.083|13.167|6300|10.881
880122600|1997-11-21 14:30:00|12.667|12.667|12.667|12.667|0|10.468
880381800|1997-11-24 14:30:00|12.667|12.667|12|12|19000|9.917
880468200|1997-11-25 14:30:00|11.833|11.833|11.833|11.833|0|9.779
880554600|1997-11-26 14:30:00|11.75|11.75|11.667|11.667|14700|9.642
880727400|1997-11-28 14:30:00|10.083|10.417|9.5|10|202300|8.264
880986600|1997-12-01 14:30:00|10.167|10.75|10.083|10.667|58300|8.815
881073000|1997-12-02 14:30:00|10.583|10.667|10.5|10.5|39600|8.677
881159400|1997-12-03 14:30:00|10.417|10.583|10.333|10.417|20500|8.608
881245800|1997-12-04 14:30:00|11|11.583|10.75|11.417|47200|9.435
881332200|1997-12-05 14:30:00|12|12.75|11.917|12.667|49800|10.468
881591400|1997-12-08 14:30:00|12.75|12.833|12.167|12.5|41500|10.33
881677800|1997-12-09 14:30:00|12|12|11.5|11.5|66000|9.504
881764200|1997-12-10 14:30:00|11.333|11.333|10.417|10.5|74700|8.677
881850600|1997-12-11 14:30:00|10.167|10.333|9.833|10.25|81300|8.471
881937000|1997-12-12 14:30:00|10.333|10.833|10.333|10.833|39600|8.953
882196200|1997-12-15 14:30:00|10.25|10.583|10|10.417|99000|8.608
882282600|1997-12-16 14:30:00|10|10.083|9.833|9.917|131500|8.195
882369000|1997-12-17 14:30:00|9.833|10|9.667|9.75|100200|8.058
882455400|1997-12-18 14:30:00|9.667|9.667|9.333|9.333|89100|7.713
882541800|1997-12-19 14:30:00|8.917|9.167|8.583|9.083|112900|7.507
882801000|1997-12-22 14:30:00|8.667|8.917|8.25|8.417|251700|6.956
882887400|1997-12-23 14:30:00|8.333|8.333|8|8.083|46900|6.68
882973800|1997-12-24 14:30:00|8.167|8.333|8|8.083|39300|6.68
883146600|1997-12-26 14:30:00|8.083|8.25|8|8.167|65200|6.749
883405800|1997-12-29 14:30:00|8.583|8.583|8.333|8.417|157800|6.956
883492200|1997-12-30 14:30:00|8.667|8.833|8.5|8.833|150000|7.3
883578600|1997-12-31 14:30:00|8.75|8.917|8.667|8.75|122100|7.231
883751400|1998-01-02 14:30:00|8.75|8.75|8.667|8.667|14200|7.162
884010600|1998-01-05 14:30:00|8.5|8.583|8.25|8.583|33700|7.093
884097000|1998-01-06 14:30:00|8.5|8.5|8.167|8.417|36400|6.956
884183400|1998-01-07 14:30:00|7.75|7.75|7.583|7.667|71500|6.336
884269800|1998-01-08 14:30:00|6.833|7.167|6.833|6.917|204900|5.716
884356200|1998-01-09 14:30:00|6.667|6.667|6.167|6.167|221700|5.096
884615400|1998-01-12 14:30:00|5.167|5.917|5.167|5.917|334900|4.89
884701800|1998-01-13 14:30:00|5.417|5.917|5.333|5.667|284400|4.683
884788200|1998-01-14 14:30:00|5.917|6.167|5.667|5.833|205500|4.821
884874600|1998-01-15 14:30:00|5.583|5.583|5.333|5.417|214000|4.476
884961000|1998-01-16 14:30:00|5.417|5.917|5.417|5.833|211000|4.821
885306600|1998-01-20 14:30:00|5.917|6.25|5.917|6.167|393900|5.096
885393000|1998-01-21 14:30:00|5.75|6.083|5.75|5.833|186400|4.821
885479400|1998-01-22 14:30:00|5.5|5.583|5.417|5.417|127000|4.476
885565800|1998-01-23 14:30:00|5.333|5.5|5.333|5.417|155200|4.476
885825000|1998-01-26 14:30:00|5.5|5.917|5.5|5.5|55200|4.545
885911400|1998-01-27 14:30:00|5.583|6.75|5.583|6.667|183000|5.509
885997800|1998-01-28 14:30:00|6.917|7|6.5|6.583|197800|5.441
886084200|1998-01-29 14:30:00|6.75|6.75|6.583|6.667|126100|5.509
886170600|1998-01-30 14:30:00|6.833|7.333|6.833|7.167|301000|5.923
886429800|1998-02-02 14:30:00|7.75|7.75|7.417|7.5|522600|6.198
886516200|1998-02-03 14:30:00|7.583|7.583|7.25|7.25|203700|5.992
886602600|1998-02-04 14:30:00|7.417|7.417|7.167|7.25|60100|5.992
886689000|1998-02-05 14:30:00|7.333|7.75|7.333|7.583|87600|6.267
886775400|1998-02-06 14:30:00|7.75|8.083|7.75|8|235600|6.611
887034600|1998-02-09 14:30:00|8.583|9|8.417|8.75|518400|7.231
887121000|1998-02-10 14:30:00|8.583|9.083|8.5|9.083|281400|7.507
887207400|1998-02-11 14:30:00|8.667|8.917|8.5|8.917|222400|7.369
887293800|1998-02-12 14:30:00|8.333|8.75|8.25|8.75|200100|7.231
887380200|1998-02-13 14:30:00|8|8.5|8|8.167|214600|6.749
887725800|1998-02-17 14:30:00|8.167|8.417|8.167|8.333|90300|6.887
887812200|1998-02-18 14:30:00|8.417|8.833|8.417|8.583|69900|7.093
887898600|1998-02-19 14:30:00|8.583|8.583|8.333|8.5|77500|7.025
887985000|1998-02-20 14:30:00|8.333|8.417|8.25|8.25|44800|6.818
888244200|1998-02-23 14:30:00|8.25|8.25|8|8.083|75300|6.68
888330600|1998-02-24 14:30:00|8.333|8.583|8.333|8.583|83100|7.093
888417000|1998-02-25 14:30:00|8.333|8.667|8.333|8.417|46600|6.956
888503400|1998-02-26 14:30:00|8.417|8.5|8.083|8.333|100600|6.887
888589800|1998-02-27 14:30:00|8.333|8.417|8.25|8.333|68500|6.887
888849000|1998-03-02 14:30:00|8.333|8.5|8.333|8.5|60100|7.025
888935400|1998-03-03 14:30:00|8.5|8.5|8.333|8.333|47700|6.887
889021800|1998-03-04 14:30:00|8.417|8.417|8.167|8.167|38800|6.749
889108200|1998-03-05 14:30:00|8.083|8.083|7.667|7.667|141700|6.336
889194600|1998-03-06 14:30:00|7.917|8.083|7.917|8.083|34500|6.68
889453800|1998-03-09 14:30:00|8|8|7.667|7.75|26800|6.405
889540200|1998-03-10 14:30:00|7.833|7.833|7.583|7.667|28000|6.336
889626600|1998-03-11 14:30:00|7.667|7.917|7.667|7.833|24700|6.474
889713000|1998-03-12 14:30:00|7.75|7.75|7.667|7.667|43300|6.336
889799400|1998-03-13 14:30:00|7.667|7.833|7.5|7.5|24900|6.198
890058600|1998-03-16 14:30:00|7.583|7.583|7.333|7.417|102400|6.129
890145000|1998-03-17 14:30:00|7.667|7.667|7.417|7.583|49200|6.267
890231400|1998-03-18 14:30:00|7.583|7.833|7.5|7.833|48400|6.474
890317800|1998-03-19 14:30:00|8|8.333|8|8.333|124900|6.887
890404200|1998-03-20 14:30:00|8.25|8.25|8.083|8.25|36100|6.818
890663400|1998-03-23 14:30:00|8.583|8.75|8.333|8.583|163600|7.093
890749800|1998-03-24 14:30:00|8.583|8.667|8.583|8.583|54300|7.093
890836200|1998-03-25 14:30:00|9.667|9.833|9.417|9.5|367600|7.851
890922600|1998-03-26 14:30:00|9.667|9.667|9.5|9.667|146400|7.989
891009000|1998-03-27 14:30:00|9.5|9.583|9.417|9.5|146500|7.851
891268200|1998-03-30 14:30:00|9.333|9.333|8.917|8.917|64900|7.369
891354600|1998-03-31 14:30:00|9.083|9.25|9|9.167|59200|7.575
891441000|1998-04-01 14:30:00|9.167|9.167|8.833|9.083|81900|7.507
891527400|1998-04-02 14:30:00|8.833|9|8.75|8.917|52900|7.369
891613800|1998-04-03 14:30:00|8.75|9|8.75|8.833|67800|7.3
891869400|1998-04-06 13:30:00|8.833|8.833|8.583|8.583|44500|7.093
891955800|1998-04-07 13:30:00|8.333|8.5|8.333|8.333|40900|6.887
892042200|1998-04-08 13:30:00|8.5|8.583|8.333|8.417|34800|6.956
892128600|1998-04-09 13:30:00|8.583|8.583|8.333|8.5|14200|7.025
892474200|1998-04-13 13:30:00|8.583|8.583|8.417|8.5|42700|7.025
892560600|1998-04-14 13:30:00|8.333|8.583|8.333|8.583|37900|7.093
892647000|1998-04-15 13:30:00|8.667|8.667|8.333|8.417|74100|6.956
892733400|1998-04-16 13:30:00|8.417|8.5|8.417|8.5|33400|7.025
892819800|1998-04-17 13:30:00|8.417|8.5|8.333|8.5|29200|7.025
893079000|1998-04-20 13:30:00|8.583|8.583|8.417|8.542|24700|7.059
893165400|1998-04-21 13:30:00|8.375|8.375|8.25|8.292|20400|6.852
893251800|1998-04-22 13:30:00|8.208|8.208|7.833|7.958|86100|6.577
893338200|1998-04-23 13:30:00|7.333|7.583|7.167|7.542|172800|6.233
893424600|1998-04-24 13:30:00|7.208|7.5|7.208|7.417|92100|6.129
893683800|1998-04-27 13:30:00|7.208|7.333|7.083|7.167|49200|5.923
893770200|1998-04-28 13:30:00|7.25|7.458|7.25|7.458|45600|6.164
893856600|1998-04-29 13:30:00|7.25|7.5|7.25|7.5|24900|6.198
893943000|1998-04-30 13:30:00|7.375|7.5|7.375|7.458|42700|6.164
894029400|1998-05-01 13:30:00|7.417|7.5|7.417|7.458|10900|6.164
894288600|1998-05-04 13:30:00|7.375|7.417|7.25|7.25|44400|5.992
894375000|1998-05-05 13:30:00|7.125|7.125|6.792|6.958|78700|5.75
894461400|1998-05-06 13:30:00|6.333|6.458|6.25|6.333|495100|5.234
894547800|1998-05-07 13:30:00|6.292|6.5|6.292|6.417|66400|5.303
894634200|1998-05-08 13:30:00|6.25|6.917|6.25|6.917|166500|5.716
894893400|1998-05-11 13:30:00|6.833|6.917|6.583|6.667|87700|5.509
894979800|1998-05-12 13:30:00|6.417|6.542|6.333|6.542|58200|5.406
895066200|1998-05-13 13:30:00|6.333|6.333|6.25|6.333|63700|5.234
895152600|1998-05-14 13:30:00|6.417|6.5|6.333|6.458|36100|5.337
895239000|1998-05-15 13:30:00|6.5|6.5|6.167|6.167|108400|5.096
895498200|1998-05-18 13:30:00|6.125|6.167|6|6.083|133300|5.027
895584600|1998-05-19 13:30:00|6|6.292|6|6.25|33100|5.165
895671000|1998-05-20 13:30:00|6.458|6.625|6.417|6.5|46800|5.372
895757400|1998-05-21 13:30:00|6.708|6.792|6.667|6.667|54600|5.509
895843800|1998-05-22 13:30:00|6.667|6.667|6.417|6.5|24000|5.372
896189400|1998-05-26 13:30:00|6.083|6.208|6.083|6.083|29800|5.027
896275800|1998-05-27 13:30:00|5.833|5.875|5.542|5.833|79800|4.821
896362200|1998-05-28 13:30:00|5.708|6|5.667|6|86500|4.958
896448600|1998-05-29 13:30:00|6|6|5.75|5.875|51900|4.855
896707800|1998-06-01 13:30:00|5.417|5.458|5.333|5.333|145800|4.408
896794200|1998-06-02 13:30:00|5.5|5.5|5.333|5.375|84000|4.442
896880600|1998-06-03 13:30:00|5.333|5.417|5.292|5.333|216600|4.408
896967000|1998-06-04 13:30:00|5.208|5.25|5.167|5.25|114100|4.339
897053400|1998-06-05 13:30:00|5.25|5.292|5.208|5.25|55900|4.339
897312600|1998-06-08 13:30:00|5.167|5.167|5|5.125|65700|4.235
897399000|1998-06-09 13:30:00|5|5|4.667|4.792|107100|3.96
897485400|1998-06-10 13:30:00|4.208|4.583|4.208|4.333|463500|3.581
897571800|1998-06-11 13:30:00|4.417|4.5|4.208|4.292|141000|3.547
897658200|1998-06-12 13:30:00|4.333|4.333|4.125|4.333|75400|3.581
897917400|1998-06-15 13:30:00|4.125|4.125|3.833|3.833|228000|3.168
898003800|1998-06-16 13:30:00|3.917|4.167|3.875|4.125|101500|3.409
898090200|1998-06-17 13:30:00|4.333|4.958|4.333|4.958|320800|4.098
898176600|1998-06-18 13:30:00|5.083|5.417|4.708|4.708|323800|3.891
898263000|1998-06-19 13:30:00|5.042|5.083|4.875|4.875|100000|4.029
898522200|1998-06-22 13:30:00|4.583|4.75|4.5|4.708|150400|3.891
898608600|1998-06-23 13:30:00|4.75|4.833|4.583|4.625|150900|3.822
898695000|1998-06-24 13:30:00|4.75|4.917|4.708|4.708|152200|3.891
898781400|1998-06-25 13:30:00|5.083|5.083|4.833|4.875|97900|4.029
898867800|1998-06-26 13:30:00|4.792|4.917|4.708|4.833|66700|3.994
899127000|1998-06-29 13:30:00|4.667|4.667|4.583|4.583|98800|3.788
899213400|1998-06-30 13:30:00|4.583|4.792|4.583|4.75|86800|3.925
899299800|1998-07-01 13:30:00|4.708|5.125|4.708|5.083|112300|4.201
899386200|1998-07-02 13:30:00|4.833|4.917|4.667|4.708|108400|3.891
899731800|1998-07-06 13:30:00|4.542|4.625|4.5|4.5|54000|3.719
899818200|1998-07-07 13:30:00|4.5|4.5|4.417|4.458|43800|3.684
899904600|1998-07-08 13:30:00|4.583|4.792|4.417|4.792|66900|3.96
899991000|1998-07-09 13:30:00|4.708|4.708|4.5|4.583|36600|3.788
900077400|1998-07-10 13:30:00|4.583|4.583|4.417|4.5|25500|3.719
900336600|1998-07-13 13:30:00|4.458|4.5|4.375|4.417|39400|3.65
900423000|1998-07-14 13:30:00|4.417|4.458|4.375|4.417|38700|3.65
900509400|1998-07-15 13:30:00|4.458|4.458|4.375|4.417|61000|3.65
900595800|1998-07-16 13:30:00|4.375|4.625|4.375|4.625|83800|3.822
900682200|1998-07-17 13:30:00|4.542|4.542|4.417|4.5|43200|3.719
900941400|1998-07-20 13:30:00|4.5|4.5|4.333|4.417|42700|3.65
901027800|1998-07-21 13:30:00|4.333|4.333|4.167|4.208|210700|3.478
901114200|1998-07-22 13:30:00|4.25|4.25|4.167|4.208|34900|3.478
901200600|1998-07-23 13:30:00|4|4|3.917|4|154500|3.306
901287000|1998-07-24 13:30:00|3.958|4|3.917|4|59500|3.306
901546200|1998-07-27 13:30:00|3.75|4|3.75|3.917|77800|3.237
901632600|1998-07-28 13:30:00|3.833|3.958|3.792|3.958|44400|3.271
901719000|1998-07-29 13:30:00|3.833|3.875|3.75|3.792|85500|3.133
901805400|1998-07-30 13:30:00|3.875|4|3.875|3.958|98700|3.271
901891800|1998-07-31 13:30:00|3.875|3.958|3.75|3.75|71100|3.099
902151000|1998-08-03 13:30:00|3.667|3.75|3.583|3.667|43900|3.03
902237400|1998-08-04 13:30:00|3.667|3.75|3.458|3.458|58600|2.858
902323800|1998-08-05 13:30:00|3.458|3.542|3.333|3.417|45000|2.824
902410200|1998-08-06 13:30:00|3.333|3.458|3.333|3.417|57900|2.824
902496600|1998-08-07 13:30:00|3.417|3.417|3.167|3.25|74800|2.686
902755800|1998-08-10 13:30:00|3.25|3.25|3.167|3.167|81000|2.617
902842200|1998-08-11 13:30:00|3|3.042|2.833|3|63000|2.479
902928600|1998-08-12 13:30:00|3.083|3.292|3.083|3.208|129300|2.651
903015000|1998-08-13 13:30:00|3.125|3.208|3.083|3.208|146400|2.651
903101400|1998-08-14 13:30:00|3.25|3.5|3.25|3.417|307500|2.824
903360600|1998-08-17 13:30:00|3.167|3.25|3.042|3.25|43200|2.686
903447000|1998-08-18 13:30:00|3.25|3.25|3.125|3.125|53700|2.583
903533400|1998-08-19 13:30:00|3.208|3.292|3.208|3.25|61800|2.686
903619800|1998-08-20 13:30:00|3.25|3.25|3.083|3.083|79500|2.548
903706200|1998-08-21 13:30:00|3.083|3.083|3|3|84700|2.479
903965400|1998-08-24 13:30:00|3|3.167|2.917|3.042|37000|2.514
904051800|1998-08-25 13:30:00|3.125|3.333|3.042|3.042|33000|2.514
904138200|1998-08-26 13:30:00|3|3.125|2.833|2.917|106500|2.41
904224600|1998-08-27 13:30:00|2.833|2.833|2.667|2.708|114000|2.238
904311000|1998-08-28 13:30:00|2.667|2.667|2.333|2.417|115600|1.997
904570200|1998-08-31 13:30:00|2.25|2.625|2.042|2.083|166800|1.722
904656600|1998-09-01 13:30:00|2.083|2.333|2.042|2.292|141700|1.894
904743000|1998-09-02 13:30:00|2.458|2.542|2.417|2.458|150400|2.032
904829400|1998-09-03 13:30:00|2.5|2.625|2.5|2.583|206800|2.135
904915800|1998-09-04 13:30:00|3|3.292|3|3.292|169000|2.72
905261400|1998-09-08 13:30:00|3.708|4|3.583|3.917|351100|3.237
905347800|1998-09-09 13:30:00|3.875|3.875|3.375|3.375|110800|2.789
905434200|1998-09-10 13:30:00|3.375|3.583|3.375|3.458|156000|2.858
905520600|1998-09-11 13:30:00|3.375|3.625|3.375|3.542|48100|2.927
905779800|1998-09-14 13:30:00|3.875|3.958|3.667|3.75|93100|3.099
905866200|1998-09-15 13:30:00|3.792|4|3.792|3.958|183000|3.271
905952600|1998-09-16 13:30:00|4.042|4.042|3.875|3.875|66700|3.202
906039000|1998-09-17 13:30:00|3.667|3.667|3.375|3.417|61800|2.824
906125400|1998-09-18 13:30:00|3.5|3.667|3.5|3.542|48600|2.927
906384600|1998-09-21 13:30:00|3.417|3.417|3.375|3.375|72900|2.789
906471000|1998-09-22 13:30:00|3.583|3.625|3.5|3.583|48900|2.961
906557400|1998-09-23 13:30:00|3.583|3.833|3.542|3.833|63600|3.168
906643800|1998-09-24 13:30:00|3.667|3.708|3.625|3.625|121000|2.996
906730200|1998-09-25 13:30:00|3.583|3.667|3.583|3.667|28800|3.03
906989400|1998-09-28 13:30:00|3.75|3.792|3.708|3.75|18100|3.099
907075800|1998-09-29 13:30:00|3.667|3.667|3.417|3.417|27400|2.824
907162200|1998-09-30 13:30:00|3.417|3.5|3.333|3.5|37800|2.892
907248600|1998-10-01 13:30:00|3.417|3.417|3.25|3.25|77800|2.686
907335000|1998-10-02 13:30:00|3.25|3.333|3.208|3.292|45300|2.72
907594200|1998-10-05 13:30:00|3.292|3.292|3|3|46500|2.479
907680600|1998-10-06 13:30:00|3.167|3.208|3.042|3.042|14500|2.514
907767000|1998-10-07 13:30:00|3.25|3.333|3|3|28300|2.479
907853400|1998-10-08 13:30:00|3.167|3.167|2.833|2.917|65700|2.41
907939800|1998-10-09 13:30:00|3.333|3.75|3.333|3.542|134100|2.927
908199000|1998-10-12 13:30:00|3.583|4|3.583|3.917|216300|3.237
908285400|1998-10-13 13:30:00|3.958|3.958|3.667|3.667|45300|3.03
908371800|1998-10-14 13:30:00|4.083|4.083|3.958|3.958|69400|3.271
908458200|1998-10-15 13:30:00|4|4.25|4|4.25|125400|3.512
908544600|1998-10-16 13:30:00|4.292|4.333|4.042|4.042|94000|3.34
908803800|1998-10-19 13:30:00|4.333|4.417|4.25|4.25|55600|3.512
908890200|1998-10-20 13:30:00|4.5|4.792|4.5|4.583|183600|3.788
908976600|1998-10-21 13:30:00|4.5|4.5|4.375|4.375|36000|3.616
909063000|1998-10-22 13:30:00|4.25|4.375|4.25|4.333|17400|3.581
909149400|1998-10-23 13:30:00|4.333|4.333|4.083|4.167|58300|3.443
909412200|1998-10-26 14:30:00|4.25|4.375|4.25|4.333|39600|3.581
909498600|1998-10-27 14:30:00|4.333|4.5|4.167|4.167|52300|3.443
909585000|1998-10-28 14:30:00|4.25|4.292|4.167|4.167|13000|3.443
909671400|1998-10-29 14:30:00|4.125|4.125|4.042|4.042|39700|3.34
909757800|1998-10-30 14:30:00|4.125|4.292|4.125|4.125|32700|3.409
910017000|1998-11-02 14:30:00|4.25|4.25|4.167|4.167|49500|3.443
910103400|1998-11-03 14:30:00|4.5|4.667|4.5|4.583|168700|3.788
910189800|1998-11-04 14:30:00|4.625|4.792|4.625|4.667|113100|3.857
910276200|1998-11-05 14:30:00|4.542|4.625|4.5|4.583|44400|3.788
910362600|1998-11-06 14:30:00|4.583|4.792|4.5|4.625|31600|3.822
910621800|1998-11-09 14:30:00|4.667|4.667|4.417|4.583|110500|3.788
910708200|1998-11-10 14:30:00|4.5|4.625|4.458|4.583|46600|3.788
910794600|1998-11-11 14:30:00|4.667|4.75|4.667|4.708|74100|3.891
910881000|1998-11-12 14:30:00|4.625|4.625|4.5|4.5|14700|3.719
910967400|1998-11-13 14:30:00|4.417|4.5|4.333|4.5|14700|3.719
911226600|1998-11-16 14:30:00|4.417|4.5|4.417|4.458|19800|3.684
911313000|1998-11-17 14:30:00|4.458|4.583|4.417|4.583|30100|3.788
911399400|1998-11-18 14:30:00|4.583|4.583|4.458|4.458|14200|3.684
911485800|1998-11-19 14:30:00|4.417|4.5|4.375|4.458|19900|3.684
911572200|1998-11-20 14:30:00|4.458|4.5|4.417|4.5|21900|3.719
911831400|1998-11-23 14:30:00|4.333|4.417|4.25|4.333|149400|3.581
911917800|1998-11-24 14:30:00|4.292|4.333|4.25|4.333|32400|3.581
912004200|1998-11-25 14:30:00|4.167|4.25|4.167|4.208|53100|3.478
912177000|1998-11-27 14:30:00|4.167|4.167|4.083|4.125|28300|3.409
912436200|1998-11-30 14:30:00|3.958|4|3.917|3.917|88200|3.237
912522600|1998-12-01 14:30:00|3.667|3.75|3.667|3.75|67600|3.099
912609000|1998-12-02 14:30:00|3.792|3.917|3.75|3.75|15600|3.099
912695400|1998-12-03 14:30:00|3.833|3.833|3.75|3.792|38200|3.133
912781800|1998-12-04 14:30:00|3.708|3.792|3.667|3.792|62100|3.133
913041000|1998-12-07 14:30:00|3.875|3.958|3.875|3.875|69300|3.202
913127400|1998-12-08 14:30:00|3.833|4|3.833|3.875|36000|3.202
913213800|1998-12-09 14:30:00|3.958|3.958|3.792|3.833|48400|3.168
913300200|1998-12-10 14:30:00|3.917|3.917|3.667|3.667|29200|3.03
913386600|1998-12-11 14:30:00|3.542|3.667|3.5|3.583|43600|2.961
913645800|1998-12-14 14:30:00|3.625|3.667|3.5|3.5|40300|2.892
913732200|1998-12-15 14:30:00|3.458|3.542|3.417|3.5|52200|2.892
913818600|1998-12-16 14:30:00|3.458|3.458|3.375|3.375|64900|2.789
913905000|1998-12-17 14:30:00|3.542|3.542|3.458|3.458|94300|2.858
913991400|1998-12-18 14:30:00|3.583|3.583|3.333|3.417|77500|2.824
914250600|1998-12-21 14:30:00|3.417|3.5|3.417|3.458|90900|2.858
914337000|1998-12-22 14:30:00|3.417|3.458|3.333|3.333|128700|2.755
914423400|1998-12-23 14:30:00|3.458|3.458|3.25|3.292|36700|2.72
914509800|1998-12-24 14:30:00|3.333|3.333|3.25|3.292|20100|2.72
914855400|1998-12-28 14:30:00|3.333|3.417|3.25|3.25|72100|2.686
914941800|1998-12-29 14:30:00|3.292|3.333|3.208|3.25|51700|2.686
915028200|1998-12-30 14:30:00|3.208|3.208|3.125|3.167|95800|2.617
915114600|1998-12-31 14:30:00|3.083|3.167|2.75|3.042|205600|2.514
915460200|1999-01-04 14:30:00|3.167|3.333|3.167|3.333|90400|2.755
915546600|1999-01-05 14:30:00|3.292|3.417|3.292|3.417|89200|2.824
915633000|1999-01-06 14:30:00|3.625|4|3.625|3.875|266100|3.202
915719400|1999-01-07 14:30:00|3.75|3.75|3.333|3.5|136300|2.892
915805800|1999-01-08 14:30:00|3.5|3.625|3.375|3.375|75900|2.789
916065000|1999-01-11 14:30:00|3.417|3.458|3.333|3.458|99000|2.858
916151400|1999-01-12 14:30:00|3.375|3.458|3.292|3.375|91500|2.789
916237800|1999-01-13 14:30:00|3.167|3.167|2.917|3.042|294900|2.514
916324200|1999-01-14 14:30:00|3.125|3.167|3|3|108900|2.479
916410600|1999-01-15 14:30:00|3.167|3.292|3.125|3.208|86400|2.651
916756200|1999-01-19 14:30:00|3.083|3.167|3.042|3.125|141900|2.583
916842600|1999-01-20 14:30:00|3.208|3.208|3.083|3.083|60300|2.548
916929000|1999-01-21 14:30:00|3.083|3.083|3|3.042|44200|2.514
917015400|1999-01-22 14:30:00|2.958|2.958|2.833|2.917|96600|2.41
917274600|1999-01-25 14:30:00|2.875|2.917|2.833|2.875|28900|2.376
917361000|1999-01-26 14:30:00|2.875|2.875|2.833|2.875|85900|2.376
917447400|1999-01-27 14:30:00|3|3|2.875|2.917|17800|2.41
917533800|1999-01-28 14:30:00|2.917|2.917|2.833|2.875|57100|2.376
917620200|1999-01-29 14:30:00|2.875|2.875|2.833|2.875|40000|2.376
917879400|1999-02-01 14:30:00|2.875|2.917|2.792|2.833|75900|2.342
917965800|1999-02-02 14:30:00|2.75|2.75|2.708|2.75|77800|2.273
918052200|1999-02-03 14:30:00|2.75|2.833|2.667|2.708|65200|2.238
918138600|1999-02-04 14:30:00|2.708|2.833|2.708|2.833|159000|2.342
918225000|1999-02-05 14:30:00|2.833|2.833|2.792|2.833|50200|2.342
918484200|1999-02-08 14:30:00|2.75|2.833|2.75|2.792|98200|2.307
918570600|1999-02-09 14:30:00|2.708|2.917|2.708|2.833|133900|2.342
918657000|1999-02-10 14:30:00|2.75|2.792|2.75|2.75|10900|2.273
918743400|1999-02-11 14:30:00|2.875|2.875|2.75|2.792|18900|2.307
918829800|1999-02-12 14:30:00|2.875|2.917|2.833|2.875|90600|2.376
919175400|1999-02-16 14:30:00|2.917|2.917|2.792|2.875|26500|2.376
919261800|1999-02-17 14:30:00|2.833|2.917|2.833|2.833|29800|2.342
919348200|1999-02-18 14:30:00|2.875|2.875|2.792|2.833|12100|2.342
919434600|1999-02-19 14:30:00|2.833|2.875|2.792|2.833|16200|2.342
919693800|1999-02-22 14:30:00|2.792|2.875|2.792|2.833|19200|2.342
919780200|1999-02-23 14:30:00|2.833|2.833|2.75|2.75|32400|2.273
919866600|1999-02-24 14:30:00|2.708|2.833|2.708|2.708|51000|2.238
919953000|1999-02-25 14:30:00|2.667|2.75|2.667|2.667|73500|2.204
920039400|1999-02-26 14:30:00|2.583|2.833|2.583|2.75|138100|2.273
920298600|1999-03-01 14:30:00|2.708|2.833|2.708|2.792|123900|2.307
920385000|1999-03-02 14:30:00|2.792|2.792|2.708|2.75|20500|2.273
920471400|1999-03-03 14:30:00|2.75|2.917|2.75|2.792|82800|2.307
920557800|1999-03-04 14:30:00|2.708|2.833|2.708|2.75|44100|2.273
920644200|1999-03-05 14:30:00|2.833|2.833|2.792|2.792|10200|2.307
920903400|1999-03-08 14:30:00|2.792|2.833|2.792|2.833|91600|2.342
920989800|1999-03-09 14:30:00|2.833|2.875|2.792|2.875|72600|2.376
921076200|1999-03-10 14:30:00|2.833|2.875|2.75|2.792|60700|2.307
921162600|1999-03-11 14:30:00|2.708|2.792|2.708|2.708|62800|2.238
921249000|1999-03-12 14:30:00|2.792|2.833|2.792|2.833|51000|2.342
921508200|1999-03-15 14:30:00|2.875|2.958|2.875|2.917|87100|2.41
921594600|1999-03-16 14:30:00|2.917|3|2.917|2.958|69700|2.445
921681000|1999-03-17 14:30:00|3.25|3.5|3.25|3.333|229200|2.755
921767400|1999-03-18 14:30:00|3.5|3.542|3.333|3.417|219000|2.824
921853800|1999-03-19 14:30:00|3.625|3.625|3.458|3.5|150000|2.892
922113000|1999-03-22 14:30:00|3.875|4.25|3.875|4.125|237900|3.409
922199400|1999-03-23 14:30:00|4.375|4.417|4.125|4.208|359700|3.478
922285800|1999-03-24 14:30:00|4.125|4.208|4|4.083|96100|3.375
922372200|1999-03-25 14:30:00|4.083|4.25|4|4|102400|3.306
922458600|1999-03-26 14:30:00|4.167|4.167|4|4|43300|3.306
922717800|1999-03-29 14:30:00|3.917|3.917|3.75|3.875|67300|3.202
922804200|1999-03-30 14:30:00|3.75|3.792|3.625|3.708|52200|3.065
922890600|1999-03-31 14:30:00|3.625|3.625|3.458|3.5|130600|2.892
922977000|1999-04-01 14:30:00|3.583|3.583|3.417|3.542|81700|2.927
923319000|1999-04-05 13:30:00|3.625|3.833|3.625|3.75|105000|3.099
923405400|1999-04-06 13:30:00|3.75|3.75|3.583|3.708|57100|3.065
923491800|1999-04-07 13:30:00|3.958|4.125|3.833|4|149800|3.306
923578200|1999-04-08 13:30:00|4.333|4.375|4.292|4.375|211000|3.616
923664600|1999-04-09 13:30:00|5.333|5.333|5.167|5.292|444000|4.373
923923800|1999-04-12 13:30:00|5.125|5.125|4.917|5.042|171300|4.167
924010200|1999-04-13 13:30:00|5.042|5.125|5|5.042|159700|4.167
924096600|1999-04-14 13:30:00|5.083|5.125|5.042|5.083|89400|4.201
924183000|1999-04-15 13:30:00|5.417|5.417|5.083|5.167|134400|4.27
924269400|1999-04-16 13:30:00|5.333|5.5|5.167|5.333|110100|4.408
924528600|1999-04-19 13:30:00|5.333|5.583|5.167|5.167|92400|4.27
924615000|1999-04-20 13:30:00|5.292|5.292|5.167|5.292|46900|4.373
924701400|1999-04-21 13:30:00|5.208|5.208|5.083|5.208|30900|4.304
924787800|1999-04-22 13:30:00|5.292|5.333|5.25|5.333|59200|4.408
924874200|1999-04-23 13:30:00|5.083|5.125|4.917|5|33400|4.132
925133400|1999-04-26 13:30:00|5.042|5.333|5.042|5.25|116700|4.339
925219800|1999-04-27 13:30:00|5.333|5.375|5.292|5.333|76200|4.408
925306200|1999-04-28 13:30:00|5.083|5.25|5.083|5.083|15900|4.201
925392600|1999-04-29 13:30:00|5.167|5.292|5.167|5.208|28000|4.304
925479000|1999-04-30 13:30:00|5.208|5.292|5.042|5.208|57600|4.304
925738200|1999-05-03 13:30:00|5.375|5.458|5.333|5.458|105700|4.511
925824600|1999-05-04 13:30:00|5.333|5.542|5.25|5.458|61800|4.511
925911000|1999-05-05 13:30:00|5.417|5.417|5.25|5.25|40600|4.339
925997400|1999-05-06 13:30:00|5.292|5.333|5.083|5.292|54700|4.373
926083800|1999-05-07 13:30:00|5.25|5.292|5.25|5.25|19600|4.339
926343000|1999-05-10 13:30:00|5.083|5.167|5|5|64300|4.132
926429400|1999-05-11 13:30:00|4.917|5.083|4.917|5.083|30700|4.201
926515800|1999-05-12 13:30:00|5.125|5.292|5.083|5.125|26400|4.235
926602200|1999-05-13 13:30:00|5.042|5.25|5.042|5.167|14700|4.27
926688600|1999-05-14 13:30:00|5.25|5.333|5.208|5.208|50200|4.304
926947800|1999-05-17 13:30:00|5.208|5.292|5.208|5.292|25000|4.373
927034200|1999-05-18 13:30:00|5.333|5.333|5.167|5.167|43600|4.27
927120600|1999-05-19 13:30:00|5.667|5.833|5.667|5.792|157600|4.786
927207000|1999-05-20 13:30:00|5.667|5.667|5.458|5.583|37900|4.614
927293400|1999-05-21 13:30:00|5.417|5.458|5.333|5.333|24600|4.408
927552600|1999-05-24 13:30:00|5.333|5.458|5.167|5.25|33300|4.339
927639000|1999-05-25 13:30:00|5.083|5.25|5.083|5.167|140800|4.27
927725400|1999-05-26 13:30:00|5.083|5.167|5.042|5.167|18700|4.27
927811800|1999-05-27 13:30:00|5.167|5.167|4.833|5.083|27300|4.201
927898200|1999-05-28 13:30:00|4.917|5.042|4.917|4.958|17100|4.098
928243800|1999-06-01 13:30:00|4.917|5|4.75|4.875|53100|4.029
928330200|1999-06-02 13:30:00|4.875|4.958|4.875|4.917|21400|4.063
928416600|1999-06-03 13:30:00|5|5|4.875|4.875|9600|4.029
928503000|1999-06-04 13:30:00|4.833|4.875|4.833|4.875|23800|4.029
928762200|1999-06-07 13:30:00|4.958|4.958|4.875|4.875|4500|4.029
928848600|1999-06-08 13:30:00|5|5.042|5|5.042|16000|4.167
928935000|1999-06-09 13:30:00|5.083|5.125|5.042|5.125|51400|4.235
929021400|1999-06-10 13:30:00|5.125|5.333|5.125|5.25|116500|4.339
929107800|1999-06-11 13:30:00|5.333|5.417|5.333|5.333|56800|4.408
929367000|1999-06-14 13:30:00|5.417|5.417|5.333|5.417|50100|4.476
929453400|1999-06-15 13:30:00|5.167|5.333|5.125|5.208|16900|4.304
929539800|1999-06-16 13:30:00|5.333|5.417|5.333|5.417|53800|4.476
929626200|1999-06-17 13:30:00|5.5|5.583|5.458|5.5|46300|4.545
929712600|1999-06-18 13:30:00|5.5|5.625|5.458|5.5|20800|4.545
929971800|1999-06-21 13:30:00|6.042|6.333|6.042|6.333|166600|5.234
930058200|1999-06-22 13:30:00|6.292|6.292|6.125|6.25|89800|5.165
930144600|1999-06-23 13:30:00|6.458|6.583|6.458|6.458|73200|5.337
930231000|1999-06-24 13:30:00|6.667|6.75|6.5|6.667|145000|5.509
930317400|1999-06-25 13:30:00|7.417|7.458|7.333|7.375|252100|6.095
930576600|1999-06-28 13:30:00|7.5|7.583|7.375|7.458|81100|6.164
930663000|1999-06-29 13:30:00|8.25|8.583|8.208|8.5|291400|7.025
930749400|1999-06-30 13:30:00|8.458|8.458|8.25|8.417|112800|6.956
930835800|1999-07-01 13:30:00|8.167|8.333|8.167|8.333|102000|6.887
930922200|1999-07-02 13:30:00|8.583|8.667|8.5|8.667|118300|7.162
931267800|1999-07-06 13:30:00|9.25|9.292|9|9.167|121000|7.575
931354200|1999-07-07 13:30:00|8.542|8.583|8.125|8.25|124500|6.818
931440600|1999-07-08 13:30:00|7.917|8.125|7.917|8|85800|6.611
931527000|1999-07-09 13:30:00|8|8|8|8|0|6.611
931786200|1999-07-12 13:30:00|8.833|8.917|8.542|8.667|73200|7.162
931872600|1999-07-13 13:30:00|8.333|8.333|8.125|8.25|67300|6.818
931959000|1999-07-14 13:30:00|8.167|8.167|7.5|7.833|107700|6.474
932045400|1999-07-15 13:30:00|7.875|8|7.833|7.875|30100|6.508
932131800|1999-07-16 13:30:00|8|8.208|7.875|7.875|71500|6.508
932391000|1999-07-19 13:30:00|7.75|7.75|7.583|7.583|66100|6.267
932477400|1999-07-20 13:30:00|7.5|7.542|7.417|7.417|46800|6.129
932563800|1999-07-21 13:30:00|7.5|7.625|7.458|7.542|32400|6.233
932650200|1999-07-22 13:30:00|7.5|7.5|7.25|7.292|53200|6.026
932736600|1999-07-23 13:30:00|7.208|7.208|6.917|6.958|48600|5.75
932995800|1999-07-26 13:30:00|6.875|6.875|6.333|6.542|79200|5.406
933082200|1999-07-27 13:30:00|6.833|6.833|6.583|6.833|57300|5.647
933168600|1999-07-28 13:30:00|6.833|6.917|6.708|6.75|18600|5.578
933255000|1999-07-29 13:30:00|6.708|6.708|6.583|6.583|67500|5.441
933341400|1999-07-30 13:30:00|6.792|7.125|6.792|7|59400|5.785
933600600|1999-08-02 13:30:00|7.125|7.5|7.125|7.208|87000|5.957
933687000|1999-08-03 13:30:00|7.208|7.333|7.208|7.333|34800|6.06
933773400|1999-08-04 13:30:00|7|7.208|7|7|33100|5.785
933859800|1999-08-05 13:30:00|6.667|6.667|6.167|6.417|54700|5.303
933946200|1999-08-06 13:30:00|6.375|6.583|6.333|6.583|28300|5.441
934205400|1999-08-09 13:30:00|6.375|6.417|6.167|6.25|18400|5.165
934291800|1999-08-10 13:30:00|5.75|5.75|5.5|5.5|49600|4.545
934378200|1999-08-11 13:30:00|5.667|5.875|5.5|5.875|26400|4.855
934464600|1999-08-12 13:30:00|6.292|6.292|6.167|6.25|15700|5.165
934551000|1999-08-13 13:30:00|6.333|6.333|6|6.25|22200|5.165
934810200|1999-08-16 13:30:00|6.292|6.333|6.125|6.167|31800|5.096
934896600|1999-08-17 13:30:00|6.083|6.167|6|6.042|25300|4.993
934983000|1999-08-18 13:30:00|6.333|6.458|6.333|6.333|37000|5.234
935069400|1999-08-19 13:30:00|6.667|6.75|6.667|6.667|47200|5.509
935155800|1999-08-20 13:30:00|6.833|7|6.833|7|21100|5.785
935415000|1999-08-23 13:30:00|6.667|6.792|6.625|6.792|42400|5.613
935501400|1999-08-24 13:30:00|6.75|6.75|6.667|6.667|10600|5.509
935587800|1999-08-25 13:30:00|6.75|6.75|6.708|6.75|22000|5.578
935674200|1999-08-26 13:30:00|7.083|7.083|6.875|6.875|31200|5.682
935760600|1999-08-27 13:30:00|7.417|7.458|7.333|7.375|58300|6.095
936019800|1999-08-30 13:30:00|7.833|7.875|7.75|7.75|111100|6.405
936106200|1999-08-31 13:30:00|7.667|7.667|7.5|7.583|42000|6.267
936192600|1999-09-01 13:30:00|7.583|7.583|7.458|7.583|13500|6.267
936279000|1999-09-02 13:30:00|7.25|7.25|7.25|7.25|5400|5.992
936365400|1999-09-03 13:30:00|7.333|7.5|7.25|7.375|56100|6.095
936711000|1999-09-07 13:30:00|7.958|7.958|7.792|7.792|43800|6.439
936797400|1999-09-08 13:30:00|7.75|7.75|7.625|7.625|25300|6.301
936883800|1999-09-09 13:30:00|7.833|7.917|7.75|7.833|56200|6.474
936970200|1999-09-10 13:30:00|8|8.167|8|8.083|63700|6.68
937229400|1999-09-13 13:30:00|8|8.042|7.917|8|70200|6.611
937315800|1999-09-14 13:30:00|7.708|7.792|7.667|7.792|23200|6.439
937402200|1999-09-15 13:30:00|7.708|7.708|7.5|7.5|4000|6.198
937488600|1999-09-16 13:30:00|7.5|7.667|7.417|7.5|16200|6.198
937575000|1999-09-17 13:30:00|7.667|7.667|7.583|7.625|22900|6.301
937834200|1999-09-20 13:30:00|7.542|7.542|7.5|7.5|10800|6.198
937920600|1999-09-21 13:30:00|7.5|7.5|7.458|7.5|33400|6.198
938007000|1999-09-22 13:30:00|7.417|7.417|7.333|7.417|32400|6.129
938093400|1999-09-23 13:30:00|7.75|7.75|7.5|7.5|22300|6.198
938179800|1999-09-24 13:30:00|7.417|7.5|7.292|7.333|34600|6.06
938439000|1999-09-27 13:30:00|7.542|7.625|7.375|7.625|61500|6.301
938525400|1999-09-28 13:30:00|7.417|7.417|7.333|7.333|19200|6.06
938611800|1999-09-29 13:30:00|7.458|7.583|7.458|7.458|31600|6.164
938698200|1999-09-30 13:30:00|7.375|7.417|7.375|7.417|9600|6.129
938784600|1999-10-01 13:30:00|7.333|7.333|7.25|7.333|25600|6.06
939043800|1999-10-04 13:30:00|7.5|7.667|7.5|7.667|75900|6.336
939130200|1999-10-05 13:30:00|7.583|7.583|7.5|7.583|18600|6.267
939216600|1999-10-06 13:30:00|7.583|7.708|7.583|7.667|31600|6.336
939303000|1999-10-07 13:30:00|7.542|7.542|7.375|7.417|13300|6.129
939389400|1999-10-08 13:30:00|7.333|7.417|7.333|7.375|14400|6.095
939648600|1999-10-11 13:30:00|7|7|6.708|6.875|20700|5.682
939735000|1999-10-12 13:30:00|6.583|6.833|6.5|6.5|53700|5.372
939821400|1999-10-13 13:30:00|6.5|6.5|6.417|6.417|35500|5.303
939907800|1999-10-14 13:30:00|7|7.167|7|7.167|27900|5.923
939994200|1999-10-15 13:30:00|6.833|6.958|6.583|6.667|22200|5.509
940253400|1999-10-18 13:30:00|6.667|6.667|6.375|6.5|10800|5.372
940339800|1999-10-19 13:30:00|6.792|6.792|6.625|6.625|23800|5.475
940426200|1999-10-20 13:30:00|6.667|6.917|6.667|6.792|34500|5.613
940512600|1999-10-21 13:30:00|6.875|6.875|6.708|6.833|41400|5.647
940599000|1999-10-22 13:30:00|7|7.083|6.958|7.083|26700|5.854
940858200|1999-10-25 13:30:00|6.958|6.958|6.667|6.833|10800|5.647
940944600|1999-10-26 13:30:00|6.75|6.75|6.625|6.625|10500|5.475
941031000|1999-10-27 13:30:00|6.542|6.625|6.5|6.583|42600|5.441
941117400|1999-10-28 13:30:00|6.583|6.625|6.583|6.625|24400|5.475
941203800|1999-10-29 13:30:00|6.667|6.667|6.625|6.667|7800|5.509
941466600|1999-11-01 14:30:00|6.75|6.792|6.667|6.708|43900|5.544
941553000|1999-11-02 14:30:00|6.75|6.75|6.375|6.625|37500|5.475
941639400|1999-11-03 14:30:00|6.625|6.75|6.583|6.583|6400|5.441
941725800|1999-11-04 14:30:00|7|7.083|7|7.042|26500|5.819
941812200|1999-11-05 14:30:00|7.333|7.333|7.25|7.333|53200|6.06
942071400|1999-11-08 14:30:00|7|7|6.792|6.833|15000|5.647
942157800|1999-11-09 14:30:00|7.333|7.333|7.083|7.083|56200|5.854
942244200|1999-11-10 14:30:00|7.375|7.5|7.333|7.5|88000|6.198
942330600|1999-11-11 14:30:00|7.708|7.75|7.667|7.708|66000|6.37
942417000|1999-11-12 14:30:00|7.417|7.5|7.375|7.375|11100|6.095
942676200|1999-11-15 14:30:00|8.833|8.917|8.583|8.792|256900|7.266
942762600|1999-11-16 14:30:00|9|9.042|8.875|8.958|208300|7.403
942849000|1999-11-17 14:30:00|8.333|8.583|8.333|8.375|66700|6.921
942935400|1999-11-18 14:30:00|8.583|8.583|8|8.292|167400|6.852
943021800|1999-11-19 14:30:00|8|8.542|8|8.542|31800|7.059
943281000|1999-11-22 14:30:00|8.583|8.583|8.333|8.375|40800|6.921
943367400|1999-11-23 14:30:00|8.333|8.333|7.917|7.958|15100|6.577
943453800|1999-11-24 14:30:00|8|8|7.667|7.667|19300|6.336
943626600|1999-11-26 14:30:00|8|8|7.833|7.833|20700|6.474
943885800|1999-11-29 14:30:00|8.125|8.125|8|8.125|24400|6.715
943972200|1999-11-30 14:30:00|8.333|8.333|8.125|8.25|19800|6.818
944058600|1999-12-01 14:30:00|8.167|8.167|8.083|8.125|19200|6.715
944145000|1999-12-02 14:30:00|8.167|8.25|8.167|8.25|12300|6.818
944231400|1999-12-03 14:30:00|8.208|8.208|8.167|8.208|17200|6.783
944490600|1999-12-06 14:30:00|8.167|8.25|8.125|8.208|46900|6.783
944577000|1999-12-07 14:30:00|8.167|8.167|7.958|7.958|11500|6.577
944663400|1999-12-08 14:30:00|7.958|7.958|7.833|7.833|11700|6.474
944749800|1999-12-09 14:30:00|7.75|7.792|7.75|7.792|39900|6.439
944836200|1999-12-10 14:30:00|7.792|7.792|7.625|7.792|12400|6.439
945095400|1999-12-13 14:30:00|7.708|7.708|7.583|7.583|23500|6.267
945181800|1999-12-14 14:30:00|7.542|7.583|7.333|7.417|25000|6.129
945268200|1999-12-15 14:30:00|7.417|7.5|7.417|7.417|22200|6.129
945354600|1999-12-16 14:30:00|7.417|7.458|7.292|7.417|40000|6.129
945441000|1999-12-17 14:30:00|7.458|7.5|7.417|7.5|23200|6.198
945700200|1999-12-20 14:30:00|7.417|7.417|7.25|7.25|15000|5.992
945786600|1999-12-21 14:30:00|7.208|7.208|7|7|7800|5.785
945873000|1999-12-22 14:30:00|7.542|7.542|7.333|7.333|61800|6.06
945959400|1999-12-23 14:30:00|7.208|7.333|7.167|7.292|40300|6.026
946305000|1999-12-27 14:30:00|7.208|7.208|6.667|7|55300|5.785
946391400|1999-12-28 14:30:00|7.25|7.25|7.042|7.042|46200|5.819
946477800|1999-12-29 14:30:00|6.958|7.042|6.917|7.042|33900|5.819
946564200|1999-12-30 14:30:00|6.958|7.042|6.708|7|42400|5.785
946650600|1999-12-31 14:30:00|7|7.542|6.792|7.542|20400|6.233
946909800|2000-01-03 14:30:00|7.333|7.417|7.125|7.125|25300|5.888
946996200|2000-01-04 14:30:00|7.208|7.25|7.208|7.208|16000|5.957
947082600|2000-01-05 14:30:00|7.125|7.125|6.875|7|25300|5.785
947169000|2000-01-06 14:30:00|7|7.167|6.875|7.167|23500|5.923
947255400|2000-01-07 14:30:00|7.25|7.25|7.167|7.25|13900|5.992
947514600|2000-01-10 14:30:00|7.333|7.458|7.333|7.458|22600|6.164
947601000|2000-01-11 14:30:00|7.417|7.417|7.25|7.25|16300|5.992
947687400|2000-01-12 14:30:00|7.167|7.167|7.083|7.083|7300|5.854
947773800|2000-01-13 14:30:00|7.25|7.25|7.042|7.167|3400|5.923
947860200|2000-01-14 14:30:00|7|7.167|7|7.167|16200|5.923
948205800|2000-01-18 14:30:00|7.042|7.083|6.583|6.75|37900|5.578
948292200|2000-01-19 14:30:00|6.667|6.708|6.667|6.708|31300|5.544
948378600|2000-01-20 14:30:00|6.583|6.583|6.5|6.5|2700|5.372
948465000|2000-01-21 14:30:00|6.542|6.667|6.542|6.667|8200|5.509
948724200|2000-01-24 14:30:00|6.667|6.667|6.5|6.583|1800|5.441
948810600|2000-01-25 14:30:00|6.667|6.75|6.667|6.75|12900|5.578
948897000|2000-01-26 14:30:00|6.875|6.875|6.792|6.833|24900|5.647
948983400|2000-01-27 14:30:00|6.75|6.75|6.583|6.583|19300|5.441
949069800|2000-01-28 14:30:00|6.625|6.625|6.25|6.333|47400|5.234
949329000|2000-01-31 14:30:00|6.25|6.25|6.25|6.25|8200|5.165
949415400|2000-02-01 14:30:00|6.167|6.25|6.083|6.167|24000|5.096
949501800|2000-02-02 14:30:00|6.125|6.333|6.083|6.083|74200|5.027
949588200|2000-02-03 14:30:00|6.375|6.375|6.375|6.375|5100|5.268
949674600|2000-02-04 14:30:00|6.375|6.5|6.375|6.375|14400|5.268
949933800|2000-02-07 14:30:00|6.417|6.458|6.417|6.417|13900|5.303
950020200|2000-02-08 14:30:00|6.375|6.375|6.333|6.333|19300|5.234
950106600|2000-02-09 14:30:00|5.833|5.833|5.333|5.792|45000|4.786
950193000|2000-02-10 14:30:00|5.75|5.75|5.583|5.583|9700|4.614
950279400|2000-02-11 14:30:00|5.417|5.417|5.333|5.417|14700|4.476
950538600|2000-02-14 14:30:00|5|5.417|5|5.208|28600|4.304
950625000|2000-02-15 14:30:00|5.167|5.208|5.083|5.125|28300|4.235
950711400|2000-02-16 14:30:00|5.083|5.083|4.667|4.875|32100|4.029
950797800|2000-02-17 14:30:00|4.708|4.75|4.583|4.708|92700|3.891
950884200|2000-02-18 14:30:00|5.417|5.917|5.417|5.625|196900|4.649
951229800|2000-02-22 14:30:00|5.333|5.333|5|5.208|30300|4.304
951316200|2000-02-23 14:30:00|5.25|5.333|5.25|5.333|17400|4.408
951402600|2000-02-24 14:30:00|5.333|5.5|5.083|5.083|46500|4.201
951489000|2000-02-25 14:30:00|5.083|5.167|4.75|5|32200|4.132
951748200|2000-02-28 14:30:00|4.75|4.833|4.583|4.833|9900|3.994
951834600|2000-02-29 14:30:00|5.083|5.083|4.958|5.083|9000|4.201
951921000|2000-03-01 14:30:00|4.917|4.917|4.875|4.875|4300|4.029
952007400|2000-03-02 14:30:00|4.875|4.875|4.833|4.833|9100|3.994
952093800|2000-03-03 14:30:00|4.958|4.958|4.833|4.958|15300|4.098
952353000|2000-03-06 14:30:00|4.667|4.875|4.667|4.792|30100|3.96
952439400|2000-03-07 14:30:00|4.75|4.792|4.75|4.75|5800|3.925
952525800|2000-03-08 14:30:00|4.833|4.917|4.833|4.875|7300|4.029
952612200|2000-03-09 14:30:00|4.875|5|4.875|4.958|8400|4.098
952698600|2000-03-10 14:30:00|4.875|4.917|4.833|4.833|10200|3.994
952957800|2000-03-13 14:30:00|4.75|4.958|4.75|4.875|20100|4.029
953044200|2000-03-14 14:30:00|5.25|5.458|5.167|5.375|37300|4.442
953130600|2000-03-15 14:30:00|5.042|5.125|4.833|5.125|25500|4.235
953217000|2000-03-16 14:30:00|5.125|5.292|5.125|5.167|11800|4.27
953303400|2000-03-17 14:30:00|5.167|5.167|5|5|25300|4.132
953562600|2000-03-20 14:30:00|4.833|4.875|4.708|4.708|25900|3.891
953649000|2000-03-21 14:30:00|4.875|4.958|4.833|4.833|5500|3.994
953735400|2000-03-22 14:30:00|4.833|5|4.833|4.917|4800|4.063
953821800|2000-03-23 14:30:00|4.958|4.958|4.708|4.833|13300|3.994
953908200|2000-03-24 14:30:00|4.917|4.917|4.667|4.667|3300|3.857
954167400|2000-03-27 14:30:00|4.75|4.833|4.667|4.708|15700|3.891
954253800|2000-03-28 14:30:00|4.958|5.083|4.958|4.958|17100|4.098
954340200|2000-03-29 14:30:00|5.083|5.083|4.958|4.958|6900|4.098
954426600|2000-03-30 14:30:00|4.917|4.917|4.75|4.917|22900|4.063
954513000|2000-03-31 14:30:00|4.917|4.958|4.917|4.958|24300|4.098
954768600|2000-04-03 13:30:00|5|5|4.875|4.875|8100|4.029
954855000|2000-04-04 13:30:00|4.833|4.833|4.25|4.583|163600|3.788
954941400|2000-04-05 13:30:00|4.583|4.667|4.5|4.667|36000|3.857
955027800|2000-04-06 13:30:00|4.75|4.917|4.75|4.833|22900|3.994
955114200|2000-04-07 13:30:00|4.75|4.917|4.708|4.917|19000|4.063
955373400|2000-04-10 13:30:00|4.917|4.917|4.917|4.917|2400|4.063
955459800|2000-04-11 13:30:00|4.833|4.833|4.708|4.708|13900|3.891
955546200|2000-04-12 13:30:00|4.75|4.75|4.667|4.667|19300|3.857
955632600|2000-04-13 13:30:00|4.792|5|4.792|4.833|28800|3.994
955719000|2000-04-14 13:30:00|4.875|4.875|4.583|4.708|36600|3.891
955978200|2000-04-17 13:30:00|4.542|4.583|4.042|4.542|48600|3.753
956064600|2000-04-18 13:30:00|5|5.167|4.958|5.125|37300|4.235
956151000|2000-04-19 13:30:00|5.333|5.5|5.333|5.5|53200|4.545
956237400|2000-04-20 13:30:00|5.333|5.875|5.333|5.667|17100|4.683
956583000|2000-04-24 13:30:00|5.667|5.667|5.5|5.583|10900|4.614
956669400|2000-04-25 13:30:00|5.667|5.667|5.667|5.667|3600|4.683
956755800|2000-04-26 13:30:00|5.917|6.042|5.833|5.833|68400|4.821
956842200|2000-04-27 13:30:00|5.917|5.917|5.833|5.917|5800|4.89
956928600|2000-04-28 13:30:00|5.917|6|5.833|5.917|9700|4.89
957187800|2000-05-01 13:30:00|5.958|6.167|5.875|6.167|8400|5.096
957274200|2000-05-02 13:30:00|6.167|6.167|6.167|6.167|0|5.096
957360600|2000-05-03 13:30:00|6.083|6.083|5.417|5.417|13800|4.476
957447000|2000-05-04 13:30:00|5.833|5.958|5.75|5.875|21600|4.855
957533400|2000-05-05 13:30:00|5.792|5.833|5.75|5.833|9000|4.821
957792600|2000-05-08 13:30:00|6.167|6.167|6|6.042|58900|4.993
957879000|2000-05-09 13:30:00|6.167|6.167|6.042|6.125|97500|5.062
957965400|2000-05-10 13:30:00|6.167|6.208|5.875|6.083|180100|5.027
958051800|2000-05-11 13:30:00|6.167|6.208|6.125|6.167|173200|5.096
958138200|2000-05-12 13:30:00|6.5|6.542|6.417|6.417|181900|5.303
958397400|2000-05-15 13:30:00|7.167|7.25|7.083|7.208|332400|5.957
958483800|2000-05-16 13:30:00|7.125|7.292|6.958|7.292|146400|6.026
958570200|2000-05-17 13:30:00|6.958|6.958|6.875|6.875|29500|5.682
958656600|2000-05-18 13:30:00|7|7|6.917|6.917|32700|5.716
958743000|2000-05-19 13:30:00|6.958|7|6.917|6.958|45700|5.75
959002200|2000-05-22 13:30:00|6.958|6.958|6.625|6.667|28800|5.509
959088600|2000-05-23 13:30:00|6.583|6.583|6|6.125|20700|5.062
959175000|2000-05-24 13:30:00|5.667|5.958|5.667|5.958|13800|4.924
959261400|2000-05-25 13:30:00|5.833|5.833|5.5|5.5|21900|4.545
959347800|2000-05-26 13:30:00|5.417|5.417|5.292|5.292|8400|4.373
959693400|2000-05-30 13:30:00|5.167|5.292|4.75|5.292|17800|4.373
959779800|2000-05-31 13:30:00|5.417|5.583|5.417|5.583|31300|4.614
959866200|2000-06-01 13:30:00|6|6.667|6|6.667|21100|5.509
959952600|2000-06-02 13:30:00|7|7.25|7|7.083|60900|5.854
960211800|2000-06-05 13:30:00|7.208|7.25|7.083|7.125|26100|5.888
960298200|2000-06-06 13:30:00|7.125|7.167|7.042|7.042|17200|5.819
960384600|2000-06-07 13:30:00|7.125|7.167|7.083|7.125|27300|5.888
960471000|2000-06-08 13:30:00|7.167|7.333|7.042|7.167|12900|5.923
960557400|2000-06-09 13:30:00|7.333|7.625|7.333|7.583|90600|6.267
960816600|2000-06-12 13:30:00|7.583|7.583|7.542|7.583|34000|6.267
960903000|2000-06-13 13:30:00|7.375|7.375|7.25|7.25|5200|5.992
960989400|2000-06-14 13:30:00|7.25|7.375|7.25|7.375|12700|6.095
961075800|2000-06-15 13:30:00|7.792|7.958|7.792|7.917|123700|6.542
961162200|2000-06-16 13:30:00|7.958|8.292|7.958|7.958|126300|6.577
961421400|2000-06-19 13:30:00|8.167|8.292|8.083|8.292|56100|6.852
961507800|2000-06-20 13:30:00|7.917|7.958|7.708|7.708|15600|6.37
961594200|2000-06-21 13:30:00|7.875|7.875|7.833|7.833|10200|6.474
961680600|2000-06-22 13:30:00|7.833|7.833|7.542|7.542|6700|6.233
961767000|2000-06-23 13:30:00|7.583|7.708|7.583|7.667|31900|6.336
962026200|2000-06-26 13:30:00|8|8.042|8|8.042|25200|6.646
962112600|2000-06-27 13:30:00|8|8|7.625|7.708|7900|6.37
962199000|2000-06-28 13:30:00|7.792|7.875|7.667|7.792|12600|6.439
962285400|2000-06-29 13:30:00|7.667|7.667|7.542|7.542|9700|6.233
962371800|2000-06-30 13:30:00|7.583|7.875|7.542|7.792|20700|6.439
962631000|2000-07-03 13:30:00|7.875|7.917|7.708|7.917|4500|6.542
962803800|2000-07-05 13:30:00|8|8.167|7.917|8.083|41700|6.68
962890200|2000-07-06 13:30:00|8|8|7.833|7.917|19200|6.542
962976600|2000-07-07 13:30:00|7.833|7.833|7.667|7.75|11500|6.405
963235800|2000-07-10 13:30:00|8|8.25|8|8.083|17200|6.68
963322200|2000-07-11 13:30:00|8.667|8.833|8.583|8.792|180700|7.266
963408600|2000-07-12 13:30:00|9.958|10.083|9.917|10.083|216300|8.333
963495000|2000-07-13 13:30:00|9.417|9.75|9.417|9.5|18000|7.851
963581400|2000-07-14 13:30:00|9.625|9.667|9.5|9.542|29200|7.885
963840600|2000-07-17 13:30:00|9.333|9.333|9.125|9.167|13000|7.575
963927000|2000-07-18 13:30:00|9.333|9.417|9.25|9.375|47800|7.748
964013400|2000-07-19 13:30:00|10.417|10.417|10.208|10.292|170400|8.505
964099800|2000-07-20 13:30:00|10.792|10.917|10.75|10.875|82800|8.987
964186200|2000-07-21 13:30:00|10.583|10.75|10.583|10.708|37600|8.85
964445400|2000-07-24 13:30:00|11.958|12.208|11.917|12|220500|9.917
964531800|2000-07-25 13:30:00|11.083|11.333|10.875|11.125|57600|9.194
964618200|2000-07-26 13:30:00|11|11.25|11|11.25|12600|9.297
964704600|2000-07-27 13:30:00|10.833|10.833|10.542|10.542|30900|8.712
964791000|2000-07-28 13:30:00|10.333|10.375|9.708|9.792|17100|8.092
965050200|2000-07-31 13:30:00|10.833|11.167|10.833|11.125|83200|9.194
965136600|2000-08-01 13:30:00|11.417|11.625|11.417|11.5|60900|9.504
965223000|2000-08-02 13:30:00|11.333|11.583|11.25|11.5|50200|9.504
965309400|2000-08-03 13:30:00|11.542|11.542|11.292|11.417|32100|9.435
965395800|2000-08-04 13:30:00|12|12.25|11.917|11.917|127000|9.848
965655000|2000-08-07 13:30:00|12|12.25|12|12.208|103600|10.089
965741400|2000-08-08 13:30:00|11.5|11.5|11.167|11.333|78300|9.366
965827800|2000-08-09 13:30:00|12.208|12.208|11.458|11.458|39700|9.469
965914200|2000-08-10 13:30:00|11.75|11.833|11.667|11.75|16900|9.71
966000600|2000-08-11 13:30:00|11.75|11.75|11.583|11.708|8100|9.676
966259800|2000-08-14 13:30:00|11.75|11.75|11.417|11.75|16600|9.71
966346200|2000-08-15 13:30:00|11.333|11.333|11.167|11.167|12900|9.228
966432600|2000-08-16 13:30:00|11.583|11.667|11.5|11.542|16200|9.538
966519000|2000-08-17 13:30:00|11.958|11.958|11.833|11.917|28500|9.848
966605400|2000-08-18 13:30:00|11.875|11.875|11.792|11.792|13200|9.745
966864600|2000-08-21 13:30:00|11.792|11.792|11.5|11.5|6900|9.504
966951000|2000-08-22 13:30:00|11.5|11.625|11.5|11.542|6400|9.538
967037400|2000-08-23 13:30:00|11.125|11.208|11.042|11.083|12400|9.159
967123800|2000-08-24 13:30:00|10.333|10.75|10.167|10.75|18700|8.884
967210200|2000-08-25 13:30:00|9.958|10.333|9.958|10.208|27700|8.436
967469400|2000-08-28 13:30:00|9.708|9.875|9.625|9.708|21300|8.023
967555800|2000-08-29 13:30:00|9.542|9.625|9.208|9.333|37900|7.713
967642200|2000-08-30 13:30:00|9.25|9.333|9|9.208|23400|7.61
967728600|2000-08-31 13:30:00|9.75|9.917|9.708|9.917|31600|8.195
967815000|2000-09-01 13:30:00|10.333|10.333|10.083|10.208|12300|8.436
968160600|2000-09-05 13:30:00|10.042|10.042|9.75|9.75|14400|8.058
968247000|2000-09-06 13:30:00|9.667|9.667|9.625|9.667|10800|7.989
968333400|2000-09-07 13:30:00|9.583|9.667|9.417|9.5|10300|7.851
968419800|2000-09-08 13:30:00|9.5|9.5|9.5|9.5|300|7.851
968679000|2000-09-11 13:30:00|9.333|9.333|8.875|8.875|11200|7.334
968765400|2000-09-12 13:30:00|8.625|8.625|8.167|8.5|13900|7.025
968851800|2000-09-13 13:30:00|8.417|8.625|8.417|8.5|7300|7.025
968938200|2000-09-14 13:30:00|8.167|8.208|8.042|8.042|6400|6.646
969024600|2000-09-15 13:30:00|8.333|8.583|8.333|8.333|13900|6.887
969283800|2000-09-18 13:30:00|7.833|7.833|7.375|7.542|14800|6.233
969370200|2000-09-19 13:30:00|7.167|7.583|6.792|7.583|39700|6.267
969456600|2000-09-20 13:30:00|7.5|8|7.5|7.792|15300|6.439
969543000|2000-09-21 13:30:00|7.833|7.833|7.5|7.625|20800|6.301
969629400|2000-09-22 13:30:00|7.458|7.792|7.458|7.792|11200|6.439
969888600|2000-09-25 13:30:00|8.083|8.125|8|8.125|7900|6.715
969975000|2000-09-26 13:30:00|8.417|8.458|8.292|8.375|20100|6.921
970061400|2000-09-27 13:30:00|8.792|8.958|8.708|8.75|38700|7.231
970147800|2000-09-28 13:30:00|9.125|9.833|9.125|9.5|17500|7.851
970234200|2000-09-29 13:30:00|10|10|9.5|9.833|131400|8.126
970493400|2000-10-02 13:30:00|9.833|10.042|9.833|9.833|28900|8.126
970579800|2000-10-03 13:30:00|9.333|9.333|9.042|9.25|16000|7.644
970666200|2000-10-04 13:30:00|9.167|9.167|8.875|9.125|10800|7.541
970752600|2000-10-05 13:30:00|9.083|9.25|9|9.25|6700|7.644
970839000|2000-10-06 13:30:00|9.25|9.25|9.083|9.083|11200|7.507
971098200|2000-10-09 13:30:00|8.333|8.792|8.333|8.583|8500|7.093
971184600|2000-10-10 13:30:00|8.333|8.375|8.083|8.375|4500|6.921
971271000|2000-10-11 13:30:00|7.667|7.667|7.375|7.417|15700|6.129
971357400|2000-10-12 13:30:00|7.417|7.417|6.833|6.833|21400|5.647
971443800|2000-10-13 13:30:00|6.917|7.25|6.75|7.083|22800|5.854
971703000|2000-10-16 13:30:00|7.25|7.333|6.833|7.333|30600|6.06
971789400|2000-10-17 13:30:00|7.333|7.333|7.083|7.208|5700|5.957
971875800|2000-10-18 13:30:00|6.958|6.958|6.667|6.917|7900|5.716
971962200|2000-10-19 13:30:00|6.708|6.875|6.708|6.875|18400|5.682
972048600|2000-10-20 13:30:00|7.042|7.042|6.833|6.875|9600|5.682
972307800|2000-10-23 13:30:00|6.833|6.833|6.75|6.75|5100|5.578
972394200|2000-10-24 13:30:00|6.708|6.75|6.667|6.708|5200|5.544
972480600|2000-10-25 13:30:00|6.625|6.667|6.375|6.417|11800|5.303
972567000|2000-10-26 13:30:00|6.625|6.958|6.625|6.958|5100|5.75
972653400|2000-10-27 13:30:00|6.875|7.083|6.833|6.917|2200|5.716
972916200|2000-10-30 14:30:00|7.375|7.625|7.375|7.625|15100|6.301
973002600|2000-10-31 14:30:00|7.833|8.167|7.833|8.125|12300|6.715
973089000|2000-11-01 14:30:00|8.083|8.083|8|8.083|9900|6.68
973175400|2000-11-02 14:30:00|8.083|8.083|7.958|8|3100|6.611
973261800|2000-11-03 14:30:00|8.167|8.333|8.125|8.292|32500|6.852
973521000|2000-11-06 14:30:00|8.125|8.125|7.833|8|8500|6.611
973607400|2000-11-07 14:30:00|7.875|7.875|7.667|7.833|24400|6.474
973693800|2000-11-08 14:30:00|7.875|8|7.833|8|10500|6.611
973780200|2000-11-09 14:30:00|7.958|7.958|7.833|7.875|9400|6.508
973866600|2000-11-10 14:30:00|8|8|7.875|7.958|5800|6.577
974125800|2000-11-13 14:30:00|7.667|7.833|7.167|7.667|10200|6.336
974212200|2000-11-14 14:30:00|7.792|7.958|7.792|7.958|2200|6.577
974298600|2000-11-15 14:30:00|7.875|7.875|7.542|7.75|3700|6.405
974385000|2000-11-16 14:30:00|8.667|8.75|8.667|8.667|39100|7.162
974471400|2000-11-17 14:30:00|8.75|8.75|8.667|8.667|1600|7.162
974730600|2000-11-20 14:30:00|8.708|8.708|8.5|8.583|19800|7.093
974817000|2000-11-21 14:30:00|8.75|8.792|8.625|8.75|36100|7.231
974903400|2000-11-22 14:30:00|8.583|8.667|8.5|8.667|6300|7.162
975076200|2000-11-24 14:30:00|8.792|9.167|8.792|9|11100|7.438
975335400|2000-11-27 14:30:00|8.917|8.917|8.5|8.75|8700|7.231
975421800|2000-11-28 14:30:00|8.083|8.083|8|8|7200|6.611
975508200|2000-11-29 14:30:00|8|8|8|8|6400|6.611
975594600|2000-11-30 14:30:00|7.833|7.833|7.583|7.75|4800|6.405
975681000|2000-12-01 14:30:00|8.333|8.333|8.167|8.167|7300|6.749
975940200|2000-12-04 14:30:00|8.458|8.458|8.417|8.417|13600|6.956
976026600|2000-12-05 14:30:00|8.583|8.792|8.458|8.792|113400|7.266
976113000|2000-12-06 14:30:00|8.833|9.042|8.792|8.792|81600|7.266
976199400|2000-12-07 14:30:00|8.833|9|8.833|8.917|101800|7.369
976285800|2000-12-08 14:30:00|9.333|9.667|9.333|9.625|61600|7.954
976545000|2000-12-11 14:30:00|9.375|9.5|9.208|9.333|7800|7.713
976631400|2000-12-12 14:30:00|9.25|9.25|9.25|9.25|3600|7.644
976717800|2000-12-13 14:30:00|9.292|9.292|9.208|9.292|10000|7.679
976804200|2000-12-14 14:30:00|9.417|9.667|9.417|9.667|10600|7.989
976890600|2000-12-15 14:30:00|9.333|9.333|9.042|9.25|10300|7.644
977149800|2000-12-18 14:30:00|9.083|9.25|9.083|9.25|400|7.644
977236200|2000-12-19 14:30:00|9.292|9.417|9|9.333|30400|7.713
977322600|2000-12-20 14:30:00|9.167|9.333|9.083|9.25|42400|7.644
977409000|2000-12-21 14:30:00|9.75|9.75|9.5|9.583|48100|7.92
977495400|2000-12-22 14:30:00|9.833|9.958|9.667|9.917|26700|8.195
977841000|2000-12-26 14:30:00|9.75|9.917|9.75|9.917|1600|8.195
977927400|2000-12-27 14:30:00|9.583|9.625|9.5|9.625|14400|7.954
978013800|2000-12-28 14:30:00|9.875|9.958|9.792|9.958|31900|8.23
978100200|2000-12-29 14:30:00|9.958|9.958|9.917|9.917|10300|8.195
978445800|2001-01-02 14:30:00|9.917|10.167|9.875|9.875|93700|8.161
978532200|2001-01-03 14:30:00|10|10.583|10|10.583|15300|8.746
978618600|2001-01-04 14:30:00|10.667|10.833|10.667|10.667|29800|8.815
978705000|2001-01-05 14:30:00|10.792|10.833|10.708|10.708|15400|8.85
978964200|2001-01-08 14:30:00|11.208|11.583|11.167|11.208|21900|9.263
979050600|2001-01-09 14:30:00|11.208|11.333|11.208|11.25|14100|9.297
979137000|2001-01-10 14:30:00|11.083|11.25|11|11.083|27000|9.159
979223400|2001-01-11 14:30:00|10.5|10.75|10.083|10.333|17200|8.54
979309800|2001-01-12 14:30:00|10.375|10.5|10.333|10.333|4600|8.54
979655400|2001-01-16 14:30:00|10.417|10.417|10.333|10.333|46000|8.54
979741800|2001-01-17 14:30:00|10.167|10.167|9.5|9.875|13500|8.161
979828200|2001-01-18 14:30:00|9.958|10|9.958|10|4800|8.264
979914600|2001-01-19 14:30:00|9.833|9.833|9.5|9.667|2500|7.989
980173800|2001-01-22 14:30:00|9.458|9.458|9.458|9.458|300|7.817
980260200|2001-01-23 14:30:00|9.708|9.833|9.708|9.833|11800|8.126
980346600|2001-01-24 14:30:00|9.833|10.083|9.833|9.875|5200|8.161
980433000|2001-01-25 14:30:00|10|10|9.875|10|5100|8.264
980519400|2001-01-26 14:30:00|10|10|10|10|1800|8.264
980778600|2001-01-29 14:30:00|9.667|9.8|9.667|9.8|3300|8.099
980865000|2001-01-30 14:30:00|9.5|9.5|9.353|9.5|6600|7.851
980951400|2001-01-31 14:30:00|9.5|9.5|9.38|9.38|3300|7.752
981037800|2001-02-01 14:30:00|9.867|9.993|9.833|9.973|17200|8.242
981124200|2001-02-02 14:30:00|9.833|9.833|9.667|9.733|12100|8.044
981383400|2001-02-05 14:30:00|9.7|9.833|9.7|9.833|3600|8.126
981469800|2001-02-06 14:30:00|9.833|10|9.833|10|7300|8.264
981556200|2001-02-07 14:30:00|9.88|9.88|9.773|9.773|9700|8.077
981642600|2001-02-08 14:30:00|9.8|9.9|9.8|9.9|1500|8.182
981729000|2001-02-09 14:30:00|10.333|10.333|10.213|10.213|19900|8.44
981988200|2001-02-12 14:30:00|10.333|10.373|10.333|10.367|7300|8.567
982074600|2001-02-13 14:30:00|10.4|10.493|10.133|10.233|43300|8.457
982161000|2001-02-14 14:30:00|10.067|10.16|10.067|10.16|3300|8.396
982247400|2001-02-15 14:30:00|10.167|10.167|10.067|10.067|10800|8.319
982333800|2001-02-16 14:30:00|10.173|10.173|10.167|10.167|14700|8.402
982679400|2001-02-20 14:30:00|10.833|10.9|10.833|10.867|48900|8.98
982765800|2001-02-21 14:30:00|10.4|10.4|10.4|10.4|7900|8.595
982852200|2001-02-22 14:30:00|10.533|10.62|10.533|10.6|12600|8.76
982938600|2001-02-23 14:30:00|10.787|10.833|10.733|10.767|32700|8.898
983197800|2001-02-26 14:30:00|10.833|10.833|10.687|10.687|13600|8.832
983284200|2001-02-27 14:30:00|10.687|10.687|10.633|10.64|26500|8.793
983370600|2001-02-28 14:30:00|10.067|10.067|10|10|16900|8.264
983457000|2001-03-01 14:30:00|9.833|9.833|9.633|9.633|3900|7.961
983543400|2001-03-02 14:30:00|9.66|9.667|9.5|9.633|5400|7.961
983802600|2001-03-05 14:30:00|9.733|9.733|9.253|9.467|9000|7.823
983889000|2001-03-06 14:30:00|9.4|9.4|9.4|9.4|400|7.768
983975400|2001-03-07 14:30:00|9.333|9.413|9.22|9.32|10000|7.702
984061800|2001-03-08 14:30:00|9.027|9.193|8.667|8.9|25800|7.355
984148200|2001-03-09 14:30:00|8.833|8.833|8.753|8.753|15400|7.234
984407400|2001-03-12 14:30:00|8.533|8.533|8.273|8.347|1900|6.898
984493800|2001-03-13 14:30:00|8.3|8.307|8.167|8.307|3900|6.865
984580200|2001-03-14 14:30:00|8.24|8.24|8.147|8.167|15300|6.749
984666600|2001-03-15 14:30:00|8.767|8.867|8.767|8.833|15400|7.3
984753000|2001-03-16 14:30:00|8.853|8.853|8.6|8.667|6100|7.162
985012200|2001-03-19 14:30:00|9.453|9.46|9.34|9.373|27400|7.746
985098600|2001-03-20 14:30:00|9.267|9.333|9.133|9.133|8500|7.548
985185000|2001-03-21 14:30:00|9.233|9.233|9.2|9.2|14800|7.603
985271400|2001-03-22 14:30:00|9.133|9.133|8.807|8.807|5700|7.278
985357800|2001-03-23 14:30:00|9.127|9.127|8.98|9.1|17100|7.52
985617000|2001-03-26 14:30:00|9.147|9.173|9.147|9.16|21300|7.57
985703400|2001-03-27 14:30:00|8.5|8.767|8.5|8.767|7600|7.245
985789800|2001-03-28 14:30:00|8.433|8.433|8.267|8.367|13200|6.914
985876200|2001-03-29 14:30:00|8.38|8.387|8.38|8.387|300|6.931
985962600|2001-03-30 14:30:00|8.86|8.867|8.813|8.867|5700|7.328
986218200|2001-04-02 13:30:00|8.9|9.133|8.9|9.033|23200|7.465
986304600|2001-04-03 13:30:00|8.7|8.7|8.433|8.513|32200|7.036
986391000|2001-04-04 13:30:00|8.2|8.3|8|8.033|18900|6.639
986477400|2001-04-05 13:30:00|8.1|8.5|8.1|8.5|4800|7.025
986563800|2001-04-06 13:30:00|8.48|8.48|8.373|8.373|5800|6.92
986823000|2001-04-09 13:30:00|8.667|8.933|8.667|8.7|10500|7.19
986909400|2001-04-10 13:30:00|8.5|8.567|8.5|8.567|2800|7.08
986995800|2001-04-11 13:30:00|8.6|8.653|8.52|8.607|21900|7.113
987082200|2001-04-12 13:30:00|8.333|8.4|8.3|8.3|5400|6.859
987427800|2001-04-16 13:30:00|8.2|8.2|8.147|8.147|1600|6.733
987514200|2001-04-17 13:30:00|8.333|8.533|8.333|8.533|31900|7.052
987600600|2001-04-18 13:30:00|8.5|8.933|8.487|8.933|43800|7.383
987687000|2001-04-19 13:30:00|9.333|9.453|9.333|9.34|13600|7.719
987773400|2001-04-20 13:30:00|9.333|9.333|9.22|9.267|11100|7.658
988032600|2001-04-23 13:30:00|9.167|9.167|9.167|9.167|300|7.575
988119000|2001-04-24 13:30:00|9.333|9.333|9.293|9.293|4900|7.68
988205400|2001-04-25 13:30:00|9.333|9.333|9.133|9.133|4000|7.548
988291800|2001-04-26 13:30:00|9.133|9.2|9.133|9.2|11400|7.603
988378200|2001-04-27 13:30:00|9.967|10.007|9.967|10.007|17100|8.27
988637400|2001-04-30 13:30:00|10.007|10.167|10.007|10.013|41800|8.275
988723800|2001-05-01 13:30:00|10|10.167|9.94|10.167|37000|8.402
988810200|2001-05-02 13:30:00|10.7|11|10.7|10.993|26500|9.085
988896600|2001-05-03 13:30:00|10.58|10.667|10.567|10.567|2200|8.732
988983000|2001-05-04 13:30:00|10.5|10.733|10.5|10.633|8500|8.788
989242200|2001-05-07 13:30:00|10.7|10.933|10.7|10.833|13600|8.953
989328600|2001-05-08 13:30:00|10.7|10.7|10.5|10.633|8500|8.788
989415000|2001-05-09 13:30:00|10.807|11.327|10.807|11.327|33000|9.361
989501400|2001-05-10 13:30:00|11.167|11.167|10.873|10.88|38400|8.991
989587800|2001-05-11 13:30:00|11.067|11.107|11.013|11.1|24600|9.173
989847000|2001-05-14 13:30:00|11.04|11.1|11|11|13300|9.091
989933400|2001-05-15 13:30:00|11.347|11.44|11.347|11.367|29500|9.394
990019800|2001-05-16 13:30:00|11.987|11.993|11.933|11.933|39100|9.862
990106200|2001-05-17 13:30:00|11.807|11.867|11.74|11.76|63300|9.719
990192600|2001-05-18 13:30:00|11.767|11.933|11.767|11.767|47800|9.724
990451800|2001-05-21 13:30:00|11.747|11.827|11.6|11.727|4000|9.691
990538200|2001-05-22 13:30:00|11.4|11.567|11.313|11.407|13900|9.427
990624600|2001-05-23 13:30:00|11.32|11.407|11.32|11.407|16500|9.427
990711000|2001-05-24 13:30:00|11.533|11.533|11.433|11.467|1500|9.476
990797400|2001-05-25 13:30:00|11.6|11.867|11.6|11.867|5500|9.807
991143000|2001-05-29 13:30:00|11.86|11.927|11.833|11.927|17200|9.856
991229400|2001-05-30 13:30:00|11.567|11.667|11.567|11.667|2100|9.642
991315800|2001-05-31 13:30:00|11.533|11.587|11.507|11.587|2800|9.575
991402200|2001-06-01 13:30:00|11.633|11.633|11.333|11.333|9600|9.366
991661400|2001-06-04 13:30:00|11.667|12|11.667|11.993|30400|9.911
991747800|2001-06-05 13:30:00|12.047|12.067|11.94|11.94|8800|9.867
991834200|2001-06-06 13:30:00|11.66|11.66|11.267|11.28|11400|9.322
991920600|2001-06-07 13:30:00|11.493|11.493|11.4|11.413|3900|9.432
992007000|2001-06-08 13:30:00|11.467|11.467|11.3|11.333|4500|9.366
992266200|2001-06-11 13:30:00|11.807|11.987|11.807|11.987|12700|9.906
992352600|2001-06-12 13:30:00|11.553|11.553|11.32|11.433|8500|9.449
992439000|2001-06-13 13:30:00|11.3|11.3|11.033|11.033|3300|9.118
992525400|2001-06-14 13:30:00|10.707|10.707|10.667|10.667|600|8.815
992611800|2001-06-15 13:30:00|11.08|11.333|11.08|11.333|14100|9.366
992871000|2001-06-18 13:30:00|11.107|11.107|10.933|10.933|5100|9.035
992957400|2001-06-19 13:30:00|10.733|10.9|10.733|10.9|2400|9.008
993043800|2001-06-20 13:30:00|10.9|10.9|10.747|10.9|46000|9.008
993130200|2001-06-21 13:30:00|11.333|11.467|11.313|11.433|22600|9.449
993216600|2001-06-22 13:30:00|11.167|11.167|10.9|10.9|4600|9.008
993475800|2001-06-25 13:30:00|11.033|11.033|10.8|10.893|35400|9.002
993562200|2001-06-26 13:30:00|10.733|10.8|10.693|10.8|18400|8.925
993648600|2001-06-27 13:30:00|10.533|10.533|10.473|10.507|1900|8.683
993735000|2001-06-28 13:30:00|10.413|10.667|10.267|10.267|13200|8.485
993821400|2001-06-29 13:30:00|10.367|10.433|10.267|10.333|7000|8.54
994080600|2001-07-02 13:30:00|10.333|10.333|10.167|10.173|17200|8.407
994167000|2001-07-03 13:30:00|10.333|10.467|10.333|10.467|7000|8.65
994339800|2001-07-05 13:30:00|10.333|10.333|9.96|10.067|10900|8.319
994426200|2001-07-06 13:30:00|10|10|10|10|1200|8.264
994685400|2001-07-09 13:30:00|9.5|9.6|9.5|9.6|2200|7.934
994771800|2001-07-10 13:30:00|9.953|10.027|9.74|9.9|61600|8.182
994858200|2001-07-11 13:30:00|9.8|9.8|9.8|9.8|300|8.099
994944600|2001-07-12 13:30:00|10.2|10.253|9.94|10.133|27600|8.374
995031000|2001-07-13 13:30:00|10.14|11|10.14|10.673|37800|8.821
995290200|2001-07-16 13:30:00|10.333|10.46|10.067|10.333|18100|8.54
995376600|2001-07-17 13:30:00|10|10|9.887|9.887|1800|8.17
995463000|2001-07-18 13:30:00|9.933|9.933|9.4|9.4|28000|7.768
995549400|2001-07-19 13:30:00|9.3|9.32|9.007|9.013|9100|7.449
995635800|2001-07-20 13:30:00|9.553|9.813|9.553|9.667|6300|7.989
995895000|2001-07-23 13:30:00|9.467|9.467|9.14|9.4|37900|7.768
995981400|2001-07-24 13:30:00|9.6|9.633|9.447|9.633|17700|7.961
996067800|2001-07-25 13:30:00|9.6|9.667|9.6|9.667|9000|7.989
996154200|2001-07-26 13:30:00|10.06|10.167|9.84|10.067|7500|8.319
996240600|2001-07-27 13:30:00|10.153|10.153|10.033|10.033|11100|8.292
996499800|2001-07-30 13:30:00|10|10|9.667|9.667|5400|7.989
996586200|2001-07-31 13:30:00|9.1|9.233|9.067|9.1|34500|7.52
996672600|2001-08-01 13:30:00|8.967|8.967|8.933|8.947|6100|7.394
996759000|2001-08-02 13:30:00|9|9.033|8.773|8.773|15000|7.25
996845400|2001-08-03 13:30:00|8.673|8.82|8.673|8.82|1900|7.289
997104600|2001-08-06 13:30:00|8.167|8.167|8.16|8.167|26200|6.749
997191000|2001-08-07 13:30:00|8.813|8.813|8.6|8.607|24600|7.113
997277400|2001-08-08 13:30:00|8.533|8.693|8.533|8.693|700|7.184
997363800|2001-08-09 13:30:00|8.467|8.56|8.367|8.56|37600|7.074
997450200|2001-08-10 13:30:00|8.667|8.733|8.6|8.733|39100|7.217
997709400|2001-08-13 13:30:00|8.827|8.933|8.827|8.933|1300|7.383
997795800|2001-08-14 13:30:00|9|9.153|9|9.153|4200|7.564
997882200|2001-08-15 13:30:00|9.153|9.153|8.667|8.767|32500|7.245
997968600|2001-08-16 13:30:00|8.8|8.82|8.8|8.82|19900|7.289
998055000|2001-08-17 13:30:00|8.82|9.033|8.72|8.9|18700|7.355
998314200|2001-08-20 13:30:00|8.867|8.893|8.867|8.893|700|7.35
998400600|2001-08-21 13:30:00|8.4|8.4|8.167|8.167|9700|6.749
998487000|2001-08-22 13:30:00|7.767|7.767|7.68|7.727|12000|6.385
998573400|2001-08-23 13:30:00|8.1|8.267|8.1|8.1|4600|6.694
998659800|2001-08-24 13:30:00|8.207|8.5|8.207|8.5|3600|7.025
998919000|2001-08-27 13:30:00|8.5|8.5|8.5|8.5|0|7.025
999005400|2001-08-28 13:30:00|8.4|8.4|8.4|8.4|1000|6.942
999091800|2001-08-29 13:30:00|8.3|8.3|8.2|8.2|1500|6.777
999178200|2001-08-30 13:30:00|8.333|8.533|8.333|8.4|8100|6.942
999264600|2001-08-31 13:30:00|8.667|8.833|8.667|8.833|5700|7.3
999610200|2001-09-04 13:30:00|8.9|9.167|8.733|9.04|40900|7.471
999696600|2001-09-05 13:30:00|9.167|9.253|9.067|9.067|11800|7.493
999783000|2001-09-06 13:30:00|8.967|9.167|8.9|9.12|5700|7.537
999869400|2001-09-07 13:30:00|9|9|8.867|9|900|7.438
1000128600|2001-09-10 13:30:00|8.8|9.3|8.8|9.113|6700|7.531
1000733400|2001-09-17 13:30:00|7.867|7.867|6.333|6.567|48700|5.427
1000819800|2001-09-18 13:30:00|6.233|6.32|6.2|6.2|23400|5.124
1000906200|2001-09-19 13:30:00|6.207|6.333|6.1|6.32|38100|5.223
1000992600|2001-09-20 13:30:00|6|6|5.5|5.733|14200|4.738
1001079000|2001-09-21 13:30:00|5.333|5.8|5.333|5.8|33700|4.793
1001338200|2001-09-24 13:30:00|6.333|6.667|6.333|6.593|29400|5.449
1001424600|2001-09-25 13:30:00|7|7.227|6.833|7|41100|5.785
1001511000|2001-09-26 13:30:00|6.66|6.833|6.567|6.667|15000|5.509
1001597400|2001-09-27 13:30:00|6.667|6.667|6.6|6.667|19200|5.509
1001683800|2001-09-28 13:30:00|6.567|6.8|6.52|6.667|4000|5.509
1001943000|2001-10-01 13:30:00|6.533|6.7|6.533|6.7|10500|5.537
1002029400|2001-10-02 13:30:00|6.533|6.733|6.533|6.727|5200|5.559
1002115800|2001-10-03 13:30:00|6.7|6.933|6.667|6.9|13500|5.702
1002202200|2001-10-04 13:30:00|7.167|7.467|7.167|7.467|10500|6.171
1002288600|2001-10-05 13:30:00|7.453|7.5|7.22|7.5|14200|6.198
1002547800|2001-10-08 13:30:00|7.467|7.467|7.467|7.467|900|6.171
1002634200|2001-10-09 13:30:00|7.607|7.767|7.607|7.767|26500|6.418
1002720600|2001-10-10 13:30:00|7.933|7.933|7.733|7.8|8500|6.446
1002807000|2001-10-11 13:30:00|7.9|8.033|7.9|8.033|3300|6.639
1002893400|2001-10-12 13:30:00|7.867|7.967|7.867|7.967|300|6.584
1003152600|2001-10-15 13:30:00|7.667|7.887|7.567|7.733|12100|6.391
1003239000|2001-10-16 13:30:00|7.64|7.64|7.48|7.48|2100|6.182
1003325400|2001-10-17 13:30:00|7.567|7.567|7.567|7.567|100|6.253
1003411800|2001-10-18 13:30:00|7.587|7.6|7.567|7.6|34200|6.281
1003498200|2001-10-19 13:30:00|7.633|7.633|7.633|7.633|3100|6.308
1003757400|2001-10-22 13:30:00|7.633|7.633|7.633|7.633|0|6.308
1003843800|2001-10-23 13:30:00|7.867|7.867|7.867|7.867|3100|6.501
1003930200|2001-10-24 13:30:00|7.733|7.733|7.733|7.733|100|6.391
1004016600|2001-10-25 13:30:00|7.673|7.673|7.673|7.673|700|6.341
1004103000|2001-10-26 13:30:00|7.847|8.227|7.847|8.1|6300|6.694
1004365800|2001-10-29 14:30:00|8.1|8.1|8.007|8.007|400|6.617
1004452200|2001-10-30 14:30:00|8|8.227|8|8.227|12700|6.799
1004538600|2001-10-31 14:30:00|8.173|8.527|8.173|8.527|1900|7.047
1004625000|2001-11-01 14:30:00|8.2|8.733|8.2|8.667|18400|7.162
1004711400|2001-11-02 14:30:00|8.527|8.527|8.067|8.5|6000|7.025
1004970600|2001-11-05 14:30:00|8.5|8.5|8.5|8.5|0|7.025
1005057000|2001-11-06 14:30:00|8.167|8.393|8.167|8.393|1000|6.936
1005143400|2001-11-07 14:30:00|7.92|7.927|7.867|7.927|9100|6.551
1005229800|2001-11-08 14:30:00|8.033|8.133|7.84|7.84|4500|6.479
1005316200|2001-11-09 14:30:00|8|8.113|8|8.113|1200|6.705
1005575400|2001-11-12 14:30:00|8.2|8.2|8.033|8.033|24000|6.639
1005661800|2001-11-13 14:30:00|8.2|8.2|8.067|8.067|400|6.666
1005748200|2001-11-14 14:30:00|8.207|8.433|8.207|8.433|2100|6.969
1005834600|2001-11-15 14:30:00|8.767|8.767|8.4|8.4|7600|6.942
1005921000|2001-11-16 14:30:00|8.753|9.133|8.753|9|17400|7.438
1006180200|2001-11-19 14:30:00|9.567|9.667|9.567|9.66|2800|7.983
1006266600|2001-11-20 14:30:00|9.267|9.4|9.067|9.4|1200|7.768
1006353000|2001-11-21 14:30:00|9.293|9.293|9.293|9.293|700|7.68
1006525800|2001-11-23 14:30:00|9.34|9.4|9.3|9.34|208000|7.719
1006785000|2001-11-26 14:30:00|9.4|9.4|9.4|9.4|100|7.768
1006871400|2001-11-27 14:30:00|9.5|9.667|9.5|9.5|4800|7.851
1006957800|2001-11-28 14:30:00|9.3|9.3|9.3|9.3|300|7.686
1007044200|2001-11-29 14:30:00|9.233|9.5|9.233|9.5|3400|7.851
1007130600|2001-11-30 14:30:00|9.433|9.527|9.433|9.527|900|7.873
1007389800|2001-12-03 14:30:00|9.167|9.167|9.1|9.1|5100|7.52
1007476200|2001-12-04 14:30:00|9.167|9.167|9.167|9.167|100|7.575
1007562600|2001-12-05 14:30:00|9.167|9.167|9.167|9.167|0|7.575
1007649000|2001-12-06 14:30:00|9.733|9.733|9.507|9.507|6600|7.856
1007735400|2001-12-07 14:30:00|9.667|9.667|9.667|9.667|900|7.989
1007994600|2001-12-10 14:30:00|10.167|10.167|9.833|9.833|3000|8.126
1008081000|2001-12-11 14:30:00|9.82|9.833|9.733|9.733|8500|8.044
1008167400|2001-12-12 14:30:00|9.927|9.927|9.84|9.84|3600|8.132
1008253800|2001-12-13 14:30:00|9.8|9.833|9.8|9.833|16200|8.126
1008340200|2001-12-14 14:30:00|9.7|9.7|9.7|9.7|100|8.016
1008599400|2001-12-17 14:30:00|9.833|9.967|9.833|9.933|2700|8.209
1008685800|2001-12-18 14:30:00|9.8|9.8|9.8|9.8|100|8.099
1008772200|2001-12-19 14:30:00|9.8|9.8|9.8|9.8|100|8.099
1008858600|2001-12-20 14:30:00|9.813|9.813|9.813|9.813|1800|8.11
1008945000|2001-12-21 14:30:00|9.833|9.933|9.6|9.6|2800|7.934
1009204200|2001-12-24 14:30:00|9.6|9.6|9.6|9.6|0|7.934
1009377000|2001-12-26 14:30:00|9.533|9.533|9.18|9.2|3900|7.603
1009463400|2001-12-27 14:30:00|9.3|9.467|9.3|9.433|3900|7.796
1009549800|2001-12-28 14:30:00|9.6|9.6|9.48|9.593|6900|7.928
1009809000|2001-12-31 14:30:00|9.527|9.533|9.407|9.533|11100|7.878
1009981800|2002-01-02 14:30:00|9.867|9.92|9.867|9.92|2200|8.198
1010068200|2002-01-03 14:30:00|9.867|10|9.867|9.94|4300|8.215
1010154600|2002-01-04 14:30:00|9.947|10.1|9.947|10.04|13800|8.297
1010413800|2002-01-07 14:30:00|10.8|10.853|10.733|10.767|19300|8.898
1010500200|2002-01-08 14:30:00|11.14|11.4|11.007|11.267|5700|9.311
1010586600|2002-01-09 14:30:00|11.267|11.267|11|11|3300|9.091
1010673000|2002-01-10 14:30:00|11|11|10.94|10.94|15400|9.041
1010759400|2002-01-11 14:30:00|11|11|10.5|10.5|4000|8.677
1011018600|2002-01-14 14:30:00|10|10|10|10|7900|8.264
1011105000|2002-01-15 14:30:00|10.133|10.133|10.133|10.133|700|8.374
1011191400|2002-01-16 14:30:00|10.133|10.133|10.133|10.133|0|8.374
1011277800|2002-01-17 14:30:00|10.133|10.133|10.133|10.133|0|8.374
1011364200|2002-01-18 14:30:00|10.133|10.133|10.133|10.133|0|8.374
1011709800|2002-01-22 14:30:00|10.133|10.267|10.133|10.267|3100|8.485
1011796200|2002-01-23 14:30:00|10.267|10.267|10.267|10.267|0|8.485
1011882600|2002-01-24 14:30:00|10.267|10.267|10.267|10.267|0|8.485
1011969000|2002-01-25 14:30:00|10.64|10.787|10.607|10.787|6300|8.914
1012228200|2002-01-28 14:30:00|11|11.053|10.867|10.987|21000|9.08
1012314600|2002-01-29 14:30:00|11.207|11.207|11.133|11.133|16000|9.201
1012401000|2002-01-30 14:30:00|11.2|11.2|11|11.113|6300|9.184
1012487400|2002-01-31 14:30:00|10.333|10.667|10.333|10.653|8700|8.804
1012573800|2002-02-01 14:30:00|10.2|10.3|10.2|10.3|700|8.512
1012833000|2002-02-04 14:30:00|10.3|10.6|10.3|10.6|1000|8.76
1012919400|2002-02-05 14:30:00|10.433|10.667|10.4|10.533|1200|8.705
1013005800|2002-02-06 14:30:00|10.733|10.733|10.533|10.667|1900|8.815
1013092200|2002-02-07 14:30:00|10.667|10.8|10.667|10.667|700|8.815
1013178600|2002-02-08 14:30:00|10.873|11|10.873|10.993|3400|9.085
1013437800|2002-02-11 14:30:00|11.267|11.4|11.267|11.3|13300|9.338
1013524200|2002-02-12 14:30:00|11.433|11.433|11.433|11.433|100|9.449
1013610600|2002-02-13 14:30:00|11.36|11.447|11.353|11.447|3300|9.46
1013697000|2002-02-14 14:30:00|11.46|11.52|11.46|11.5|6000|9.504
1013783400|2002-02-15 14:30:00|11.567|11.753|11.567|11.633|21700|9.614
1014129000|2002-02-19 14:30:00|11.327|11.367|10.933|11.067|10500|9.146
1014215400|2002-02-20 14:30:00|11.3|11.427|11.267|11.427|5400|9.443
1014301800|2002-02-21 14:30:00|11.233|11.327|11.18|11.327|700|9.361
1014388200|2002-02-22 14:30:00|11.2|11.293|11.067|11.293|2700|9.333
1014647400|2002-02-25 14:30:00|11.167|11.193|10.88|11.02|3000|9.107
1014733800|2002-02-26 14:30:00|10.987|11.067|10.987|11.067|900|9.146
1014820200|2002-02-27 14:30:00|11.193|11.32|11.133|11.3|4600|9.338
1014906600|2002-02-28 14:30:00|11.073|11.233|11.073|11.233|3300|9.283
1014993000|2002-03-01 14:30:00|10.86|10.993|10.833|10.993|1200|9.085
1015252200|2002-03-04 14:30:00|10.927|10.927|10.7|10.833|2800|8.953
1015338600|2002-03-05 14:30:00|10.773|10.993|10.773|10.993|700|9.085
1015425000|2002-03-06 14:30:00|11|11.193|10.94|11.193|2700|9.25
1015511400|2002-03-07 14:30:00|11.193|11.193|11.193|11.193|0|9.25
1015597800|2002-03-08 14:30:00|10.867|10.867|10.867|10.867|300|8.98
1015857000|2002-03-11 14:30:00|10.867|10.867|10.867|10.867|0|8.98
1015943400|2002-03-12 14:30:00|11.2|11.2|10.94|11.133|6700|9.201
1016029800|2002-03-13 14:30:00|11.3|11.3|11.3|11.3|2400|9.338
1016116200|2002-03-14 14:30:00|11.16|11.16|11.16|11.16|1500|9.223
1016202600|2002-03-15 14:30:00|11.2|11.207|11.2|11.207|6900|9.261
1016461800|2002-03-18 14:30:00|11.22|11.333|11.22|11.233|6100|9.283
1016548200|2002-03-19 14:30:00|11.22|11.22|11.22|11.22|1500|9.272
1016634600|2002-03-20 14:30:00|11.167|11.167|11.14|11.14|4600|9.206
1016721000|2002-03-21 14:30:00|11.033|11.033|10.867|10.867|600|8.98
1016807400|2002-03-22 14:30:00|11.073|11.1|11.073|11.1|400|9.173
1017066600|2002-03-25 14:30:00|10.94|11.1|10.867|10.867|5400|8.98
1017153000|2002-03-26 14:30:00|11.033|11.033|11.033|11.033|5500|9.118
1017239400|2002-03-27 14:30:00|10.967|10.967|10.967|10.967|100|9.063
1017325800|2002-03-28 14:30:00|10.967|10.967|10.967|10.967|0|9.063
1017671400|2002-04-01 14:30:00|10.9|10.9|10.7|10.7|1800|8.843
1017757800|2002-04-02 14:30:00|10.64|10.64|10.44|10.44|5100|8.628
1017844200|2002-04-03 14:30:00|10.333|10.367|10.333|10.333|1900|8.54
1017930600|2002-04-04 14:30:00|10.2|10.4|10.167|10.167|1500|8.402
1018017000|2002-04-05 14:30:00|10|10.127|9.967|10.047|11700|8.303
1018272600|2002-04-08 13:30:00|10.227|10.333|10.227|10.333|10800|8.54
1018359000|2002-04-09 13:30:00|10.567|10.567|10.567|10.567|300|8.732
1018445400|2002-04-10 13:30:00|10.6|10.607|10.587|10.587|1300|8.749
1018531800|2002-04-11 13:30:00|10.333|10.333|10.333|10.333|1200|8.54
1018618200|2002-04-12 13:30:00|10.6|10.6|10.6|10.6|100|8.76
1018877400|2002-04-15 13:30:00|10.667|10.667|10.253|10.253|9100|8.474
1018963800|2002-04-16 13:30:00|10.367|10.367|10.367|10.367|2200|8.567
1019050200|2002-04-17 13:30:00|10.8|11.033|10.8|11.033|6000|9.118
1019136600|2002-04-18 13:30:00|11.033|11.033|10.733|10.733|1800|8.87
1019223000|2002-04-19 13:30:00|10.8|10.833|10.8|10.813|1000|8.936
1019482200|2002-04-22 13:30:00|10.667|11|10.667|10.933|5500|9.035
1019568600|2002-04-23 13:30:00|10.867|10.993|10.833|10.867|3000|8.98
1019655000|2002-04-24 13:30:00|10.8|10.8|10.533|10.733|4600|8.87
1019741400|2002-04-25 13:30:00|10.927|10.933|10.607|10.933|14700|9.035
1019827800|2002-04-26 13:30:00|10.933|10.933|10.933|10.933|0|9.035
1020087000|2002-04-29 13:30:00|10.8|10.867|10.4|10.867|7800|8.98
1020173400|2002-04-30 13:30:00|10.8|10.993|10.8|10.8|7600|8.925
1020259800|2002-05-01 13:30:00|10.967|11.067|10.887|11.067|2100|9.146
1020346200|2002-05-02 13:30:00|11.227|11.327|11.227|11.32|4300|9.355
1020432600|2002-05-03 13:30:00|11.32|11.32|11.32|11.32|2200|9.355
1020691800|2002-05-06 13:30:00|11.267|11.4|11.207|11.267|10000|9.311
1020778200|2002-05-07 13:30:00|11.2|11.427|11.2|11.3|5800|9.338
1020864600|2002-05-08 13:30:00|11.307|11.453|11.307|11.373|28200|9.399
1020951000|2002-05-09 13:30:00|11.307|11.307|11.307|11.307|100|9.344
1021037400|2002-05-10 13:30:00|11.473|11.473|11.473|11.473|1200|9.482
1021296600|2002-05-13 13:30:00|11.34|11.34|11.34|11.34|100|9.372
1021383000|2002-05-14 13:30:00|11.6|11.667|11.573|11.667|17800|9.642
1021469400|2002-05-15 13:30:00|11.967|12.32|11.967|12.013|24600|9.928
1021555800|2002-05-16 13:30:00|12.333|12.467|12.333|12.333|2400|10.192
1021642200|2002-05-17 13:30:00|12.787|12.893|12.68|12.893|4800|10.655
1021901400|2002-05-20 13:30:00|12.893|12.893|12.893|12.893|0|10.655
1021987800|2002-05-21 13:30:00|12.6|12.6|12.6|12.6|400|10.478|divid|0.08067
1022074200|2002-05-22 13:30:00|12.467|12.7|12.467|12.7|600|10.562
1022160600|2002-05-23 13:30:00|12.7|12.7|12.7|12.7|0|10.562
1022247000|2002-05-24 13:30:00|12.6|12.6|12.6|12.6|100|10.478
1022592600|2002-05-28 13:30:00|12.433|12.467|12.407|12.407|5400|10.318
1022679000|2002-05-29 13:30:00|13.187|13.187|13.007|13.007|7600|10.817
1022765400|2002-05-30 13:30:00|13.167|13.167|13|13.047|6000|10.85
1022851800|2002-05-31 13:30:00|13.667|13.667|13.487|13.487|28300|11.216
1023111000|2002-06-03 13:30:00|13.347|13.427|13.347|13.347|3900|11.099
1023197400|2002-06-04 13:30:00|13.327|13.327|13.267|13.267|10800|11.033
1023283800|2002-06-05 13:30:00|14.067|14.067|13.933|13.993|17100|11.637
1023370200|2002-06-06 13:30:00|13.733|13.733|13.633|13.633|1900|11.338
1023456600|2002-06-07 13:30:00|13.467|13.6|13.467|13.6|400|11.31
1023715800|2002-06-10 13:30:00|14|14.493|14|14.433|7500|12.003
1023802200|2002-06-11 13:30:00|14.44|14.44|14.18|14.287|1900|11.881
1023888600|2002-06-12 13:30:00|13.867|13.867|13.733|13.733|1000|11.421
1023975000|2002-06-13 13:30:00|13.933|14.133|13.34|13.34|10800|11.094
1024061400|2002-06-14 13:30:00|13.2|13.247|13.167|13.247|12600|11.016
1024320600|2002-06-17 13:30:00|13|13.133|12.833|13.133|3300|10.922
1024407000|2002-06-18 13:30:00|13.013|13.073|13|13.04|2800|10.844
1024493400|2002-06-19 13:30:00|12.987|13|12.867|12.867|9900|10.7
1024579800|2002-06-20 13:30:00|12.873|12.873|12.873|12.873|900|10.706
1024666200|2002-06-21 13:30:00|13|13.16|13|13.013|2200|10.822
1024925400|2002-06-24 13:30:00|13.473|13.533|13.367|13.533|10500|11.255
1025011800|2002-06-25 13:30:00|13.76|13.767|13.647|13.767|10300|11.449
1025098200|2002-06-26 13:30:00|13.533|13.533|13.267|13.267|4000|11.033
1025184600|2002-06-27 13:30:00|13.267|13.267|13.267|13.267|0|11.033
1025271000|2002-06-28 13:30:00|13.4|13.467|13.4|13.467|30700|11.199
1025530200|2002-07-01 13:30:00|13.333|13.333|13.333|13.333|1000|11.088
1025616600|2002-07-02 13:30:00|13.267|13.267|13.1|13.133|19000|10.922
1025703000|2002-07-03 13:30:00|13.787|13.787|13.647|13.7|10800|11.393
1025875800|2002-07-05 13:30:00|14.373|14.533|14.373|14.533|10000|12.086
1026135000|2002-07-08 13:30:00|14.833|14.833|14.533|14.54|22600|12.092
1026221400|2002-07-09 13:30:00|14|14.2|14|14.18|19900|11.792
1026307800|2002-07-10 13:30:00|14.167|14.167|14.073|14.073|3600|11.704
1026394200|2002-07-11 13:30:00|13.853|13.853|13.66|13.793|15100|11.471
1026480600|2002-07-12 13:30:00|13.72|13.867|13.72|13.793|15300|11.471
1026739800|2002-07-15 13:30:00|14.02|14.02|13.567|13.567|37800|11.282
1026826200|2002-07-16 13:30:00|13.733|13.733|13.633|13.633|12100|11.338
1026912600|2002-07-17 13:30:00|13.567|13.567|13.467|13.473|3900|11.205
1026999000|2002-07-18 13:30:00|13.2|13.227|12.667|12.74|57100|10.595
1027085400|2002-07-19 13:30:00|12.533|12.533|12.227|12.233|21700|10.173
1027344600|2002-07-22 13:30:00|11.927|11.927|11.927|11.927|700|9.918
1027431000|2002-07-23 13:30:00|12.5|12.567|12.28|12.333|10200|10.257
1027517400|2002-07-24 13:30:00|12.333|12.333|11.833|12.08|12600|10.046
1027603800|2002-07-25 13:30:00|12.5|12.667|12.5|12.667|10600|10.534
1027690200|2002-07-26 13:30:00|12.66|12.8|12.467|12.467|5200|10.368
1027949400|2002-07-29 13:30:00|12.333|12.333|12.333|12.333|400|10.257
1028035800|2002-07-30 13:30:00|12.5|12.947|12.5|12.947|5100|10.767
1028122200|2002-07-31 13:30:00|12.867|12.933|12.833|12.933|2700|10.756
1028208600|2002-08-01 13:30:00|12.833|12.833|12.667|12.667|2700|10.534
1028295000|2002-08-02 13:30:00|12.533|12.533|12|12|5200|9.979
1028554200|2002-08-05 13:30:00|12|12.067|12|12|11700|9.979
1028640600|2002-08-06 13:30:00|11.907|12.133|11.907|12.133|2800|10.09
1028727000|2002-08-07 13:30:00|12.333|12.393|12.333|12.393|300|10.307
1028813400|2002-08-08 13:30:00|12.413|12.467|12.413|12.467|4000|10.368
1028899800|2002-08-09 13:30:00|12.333|12.467|12.2|12.467|6900|10.368
1029159000|2002-08-12 13:30:00|11.667|11.667|10.887|10.967|12700|9.12
1029245400|2002-08-13 13:30:00|10.987|11.207|10.987|11.06|6700|9.198
1029331800|2002-08-14 13:30:00|11.12|11.267|11.12|11.267|4200|9.37
1029418200|2002-08-15 13:30:00|11.28|11.38|11.28|11.38|1200|9.464
1029504600|2002-08-16 13:30:00|11.327|11.327|11.327|11.327|600|9.419
1029763800|2002-08-19 13:30:00|11.327|11.347|11.273|11.347|600|9.436
1029850200|2002-08-20 13:30:00|11.267|11.267|11.267|11.267|400|9.37
1029936600|2002-08-21 13:30:00|11|11.927|11|11.927|4600|9.918
1030023000|2002-08-22 13:30:00|11.927|11.927|11.927|11.927|1200|9.918
1030109400|2002-08-23 13:30:00|11.993|12.267|11.993|12.267|25800|10.201
1030368600|2002-08-26 13:30:00|11.567|11.667|11.4|11.473|11100|9.541
1030455000|2002-08-27 13:30:00|10.68|10.733|10.667|10.667|32200|8.871
1030541400|2002-08-28 13:30:00|10.667|10.667|10.6|10.6|1000|8.815
1030627800|2002-08-29 13:30:00|10.227|10.227|10|10.113|6100|8.41
1030714200|2002-08-30 13:30:00|10.113|10.113|10.113|10.113|0|8.41
1031059800|2002-09-03 13:30:00|9.867|9.867|9.8|9.8|1200|8.15
1031146200|2002-09-04 13:30:00|9.8|9.8|9.8|9.8|0|8.15
1031232600|2002-09-05 13:30:00|9.8|9.8|9.76|9.8|1500|8.15
1031319000|2002-09-06 13:30:00|9.667|9.667|9.327|9.333|3600|7.762
1031578200|2002-09-09 13:30:00|9.2|9.2|9|9.2|7600|7.651
1031664600|2002-09-10 13:30:00|9.133|9.133|9.133|9.133|100|7.595
1031751000|2002-09-11 13:30:00|9.153|9.467|9.153|9.467|1900|7.873
1031837400|2002-09-12 13:30:00|9.5|9.667|9.5|9.667|1900|8.039
1031923800|2002-09-13 13:30:00|9.36|9.36|9.333|9.333|16000|7.762
1032183000|2002-09-16 13:30:00|9.333|9.333|9.333|9.333|0|7.762
1032269400|2002-09-17 13:30:00|9.4|9.467|9.4|9.4|9100|7.817
1032355800|2002-09-18 13:30:00|9.36|9.36|9.327|9.327|1000|7.756
1032442200|2002-09-19 13:30:00|9.24|9.24|9.1|9.1|1300|7.568
1032528600|2002-09-20 13:30:00|8.933|8.933|8.867|8.927|1200|7.424
1032787800|2002-09-23 13:30:00|8.767|8.767|8.767|8.767|1300|7.291
1032874200|2002-09-24 13:30:00|8.533|8.533|8.347|8.467|1600|7.041
1032960600|2002-09-25 13:30:00|8.467|8.467|8.467|8.467|0|7.041
1033047000|2002-09-26 13:30:00|8.5|8.5|8.5|8.5|700|7.069
1033133400|2002-09-27 13:30:00|8.167|8.28|8.167|8.213|9300|6.83
1033392600|2002-09-30 13:30:00|8|8|8|8|400|6.653
1033479000|2002-10-01 13:30:00|8|8.2|8|8.2|1000|6.819
1033565400|2002-10-02 13:30:00|8.267|8.267|8.2|8.2|17200|6.819
1033651800|2002-10-03 13:30:00|7.867|7.867|7.567|7.607|6700|6.326
1033738200|2002-10-04 13:30:00|7.467|7.467|7.333|7.4|5100|6.154
1033997400|2002-10-07 13:30:00|7.4|7.4|7.4|7.4|300|6.154
1034083800|2002-10-08 13:30:00|7.333|7.4|7.333|7.333|6700|6.099
1034170200|2002-10-09 13:30:00|7|7|6.9|6.9|2100|5.738
1034256600|2002-10-10 13:30:00|6.9|6.9|6.9|6.9|0|5.738
1034343000|2002-10-11 13:30:00|6.967|7.167|6.967|7.167|700|5.96
1034602200|2002-10-14 13:30:00|7.267|7.5|7.267|7.493|3100|6.232
1034688600|2002-10-15 13:30:00|7.493|7.493|7.493|7.493|2500|6.232
1034775000|2002-10-16 13:30:00|7.667|7.667|7.667|7.667|700|6.376
1034861400|2002-10-17 13:30:00|8.333|8.653|8.333|8.573|5400|7.13
1034947800|2002-10-18 13:30:00|8.667|8.667|8.467|8.473|16300|7.047
1035207000|2002-10-21 13:30:00|8.4|8.667|8.4|8.667|4200|7.207
1035293400|2002-10-22 13:30:00|8.82|8.833|8.753|8.767|17800|7.291
1035379800|2002-10-23 13:30:00|9.527|9.527|9.367|9.507|11400|7.906
1035466200|2002-10-24 13:30:00|9.32|9.367|9.193|9.193|1600|7.645
1035552600|2002-10-25 13:30:00|9.153|9.2|9.147|9.147|700|7.607
1035815400|2002-10-28 14:30:00|9.153|9.153|9.033|9.033|1800|7.512
1035901800|2002-10-29 14:30:00|8.667|8.667|8.533|8.54|1300|7.102
1035988200|2002-10-30 14:30:00|8.473|8.54|8.473|8.54|1500|7.102
1036074600|2002-10-31 14:30:00|8.4|8.4|8.4|8.4|400|6.986
1036161000|2002-11-01 14:30:00|8.493|8.493|8.493|8.493|600|7.063
1036420200|2002-11-04 14:30:00|8.753|9.067|8.753|9|2700|7.485
1036506600|2002-11-05 14:30:00|9.067|9.067|9.067|9.067|300|7.54
1036593000|2002-11-06 14:30:00|9.06|9.06|8.9|9.033|1200|7.512
1036679400|2002-11-07 14:30:00|8.927|8.927|8.7|8.7|1000|7.235
1036765800|2002-11-08 14:30:00|8.82|8.827|8.82|8.827|1600|7.34
1037025000|2002-11-11 14:30:00|8.8|8.8|8.767|8.767|1500|7.291
1037111400|2002-11-12 14:30:00|8.767|8.867|8.767|8.867|2500|7.374
1037197800|2002-11-13 14:30:00|8.54|8.547|8.54|8.547|1200|7.108
1037284200|2002-11-14 14:30:00|8.8|8.8|8.8|8.8|100|7.318
1037370600|2002-11-15 14:30:00|9.067|9.187|9.067|9.067|1200|7.54
1037629800|2002-11-18 14:30:00|9.033|9.08|9.033|9.033|7000|7.512
1037716200|2002-11-19 14:30:00|9.033|9.133|9.033|9.133|45400|7.595
1037802600|2002-11-20 14:30:00|8.967|8.967|8.8|8.8|2200|7.318
1037889000|2002-11-21 14:30:00|8.8|8.8|8.8|8.8|0|7.318
1037975400|2002-11-22 14:30:00|8.867|8.933|8.667|8.667|3300|7.207
1038234600|2002-11-25 14:30:00|8.667|8.767|8.667|8.767|1200|7.291
1038321000|2002-11-26 14:30:00|8.767|8.767|8.767|8.767|1000|7.291
1038407400|2002-11-27 14:30:00|8.767|8.933|8.767|8.933|3600|7.429
1038580200|2002-11-29 14:30:00|8.933|8.933|8.933|8.933|0|7.429
1038839400|2002-12-02 14:30:00|8.947|9.033|8.947|8.973|2400|7.462
1038925800|2002-12-03 14:30:00|9.373|9.667|9.373|9.587|10800|7.972
1039012200|2002-12-04 14:30:00|9.553|9.553|9.42|9.507|6300|7.906
1039098600|2002-12-05 14:30:00|9.72|9.72|9.72|9.72|300|8.083
1039185000|2002-12-06 14:30:00|9.767|9.767|9.587|9.6|1200|7.984
1039444200|2002-12-09 14:30:00|9.553|9.553|9.553|9.553|1900|7.945
1039530600|2002-12-10 14:30:00|9.487|9.487|9.487|9.487|400|7.889
1039617000|2002-12-11 14:30:00|9.487|9.487|9.487|9.487|0|7.889
1039703400|2002-12-12 14:30:00|9.5|9.507|9.5|9.507|2700|7.906
1039789800|2002-12-13 14:30:00|9.667|9.667|9.667|9.667|1200|8.039
1040049000|2002-12-16 14:30:00|9.667|9.667|9.667|9.667|0|8.039
1040135400|2002-12-17 14:30:00|9.74|9.833|9.74|9.833|900|8.178
1040221800|2002-12-18 14:30:00|9.867|10|9.867|10|1800|8.316
1040308200|2002-12-19 14:30:00|10|10|9.98|9.98|300|8.3
1040394600|2002-12-20 14:30:00|9.98|9.98|9.98|9.98|0|8.3
1040653800|2002-12-23 14:30:00|9.833|9.833|9.767|9.833|75900|8.178
1040740200|2002-12-24 14:30:00|9.767|9.767|9.767|9.767|400|8.122
1040913000|2002-12-26 14:30:00|9.833|9.833|9.733|9.733|1500|8.094
1040999400|2002-12-27 14:30:00|9.64|9.64|9.6|9.6|300|7.984
1041258600|2002-12-30 14:30:00|9.6|9.6|9.333|9.347|1800|7.773
1041345000|2002-12-31 14:30:00|9.347|9.347|9.347|9.347|400|7.773
1041517800|2003-01-02 14:30:00|9|9.073|9|9.073|1300|7.546
1041604200|2003-01-03 14:30:00|9.067|9.2|9.067|9.2|600|7.651
1041863400|2003-01-06 14:30:00|9.127|9.127|8.827|9.007|4800|7.49
1041949800|2003-01-07 14:30:00|9.667|9.667|9.467|9.467|3600|7.873
1042036200|2003-01-08 14:30:00|9.833|9.847|9.833|9.847|2800|8.189
1042122600|2003-01-09 14:30:00|10|10.247|10|10.247|3900|8.521
1042209000|2003-01-10 14:30:00|10.247|10.533|10.247|10.533|1500|8.76
1042468200|2003-01-13 14:30:00|10.467|10.533|10.467|10.533|1200|8.76
1042554600|2003-01-14 14:30:00|10.667|10.92|10.667|10.92|21300|9.081
1042641000|2003-01-15 14:30:00|11|11|10.8|10.8|1500|8.981
1042727400|2003-01-16 14:30:00|10.7|10.7|10.46|10.5|3900|8.732
1042813800|2003-01-17 14:30:00|10.493|10.493|10.133|10.133|6000|8.427
1043159400|2003-01-21 14:30:00|10.5|10.5|10.34|10.34|2700|8.599
1043245800|2003-01-22 14:30:00|10.227|10.227|10.067|10.187|5100|8.471
1043332200|2003-01-23 14:30:00|10.273|10.287|10.273|10.273|1200|8.543
1043418600|2003-01-24 14:30:00|10.2|10.32|10.2|10.32|4200|8.582
1043677800|2003-01-27 14:30:00|10.2|10.26|10.2|10.227|600|8.505
1043764200|2003-01-28 14:30:00|10.233|10.233|10.233|10.233|1800|8.51
1043850600|2003-01-29 14:30:00|10.233|10.233|10.233|10.233|0|8.51
1043937000|2003-01-30 14:30:00|10.26|10.26|10.133|10.133|400|8.427
1044023400|2003-01-31 14:30:00|10.067|10.067|10.067|10.067|100|8.372
1044282600|2003-02-03 14:30:00|10.113|10.273|10.113|10.253|4000|8.527
1044369000|2003-02-04 14:30:00|10.4|10.567|10.4|10.56|5400|8.782
1044455400|2003-02-05 14:30:00|10.913|11|10.867|10.967|8700|9.12
1044541800|2003-02-06 14:30:00|10.487|10.5|10.267|10.267|4600|8.538
1044628200|2003-02-07 14:30:00|10.2|10.2|10.133|10.133|300|8.427
1044887400|2003-02-10 14:30:00|10.333|10.4|10.333|10.4|1000|8.649
1044973800|2003-02-11 14:30:00|10.267|10.267|10.267|10.267|100|8.538
1045060200|2003-02-12 14:30:00|10.333|10.333|10.167|10.233|6100|8.51
1045146600|2003-02-13 14:30:00|10.133|10.133|10.067|10.133|400|8.427
1045233000|2003-02-14 14:30:00|10.133|10.133|10.133|10.133|0|8.427
1045578600|2003-02-18 14:30:00|10.22|10.247|10.22|10.247|1500|8.521
1045665000|2003-02-19 14:30:00|10.14|10.14|10.14|10.14|700|8.433
1045751400|2003-02-20 14:30:00|10.067|10.067|10|10.053|1300|8.361
1045837800|2003-02-21 14:30:00|10.073|10.073|9.867|9.867|3900|8.205
1046097000|2003-02-24 14:30:00|9.867|9.867|9.667|9.667|1200|8.039
1046183400|2003-02-25 14:30:00|9.74|9.8|9.74|9.76|900|8.117
1046269800|2003-02-26 14:30:00|9.587|9.587|9.553|9.553|400|7.945
1046356200|2003-02-27 14:30:00|9.5|9.533|9.44|9.44|4000|7.85
1046442600|2003-02-28 14:30:00|9.167|9.167|8.933|9.033|3900|7.512
1046701800|2003-03-03 14:30:00|9.067|9.293|9.067|9.267|2500|7.706
1046788200|2003-03-04 14:30:00|9.307|9.307|9.2|9.2|1600|7.651
1046874600|2003-03-05 14:30:00|9.133|9.133|8.76|8.8|6900|7.318
1046961000|2003-03-06 14:30:00|8.793|8.793|8.793|8.793|100|7.313
1047047400|2003-03-07 14:30:00|8.767|8.767|8.727|8.733|600|7.263
1047306600|2003-03-10 14:30:00|8.7|8.7|8.7|8.7|100|7.235
1047393000|2003-03-11 14:30:00|8.6|8.667|8.433|8.56|2100|7.119
1047479400|2003-03-12 14:30:00|8.567|8.733|8.513|8.733|11400|7.263
1047565800|2003-03-13 14:30:00|8.567|8.6|8.513|8.513|3100|7.08
1047652200|2003-03-14 14:30:00|8.567|8.733|8.567|8.733|900|7.263
1047911400|2003-03-17 14:30:00|8.787|8.787|8.733|8.733|700|7.263
1047997800|2003-03-18 14:30:00|8.8|8.8|8.673|8.8|900|7.318
1048084200|2003-03-19 14:30:00|9.067|9.067|9.06|9.06|900|7.534
1048170600|2003-03-20 14:30:00|8.973|9.233|8.973|9.233|2200|7.679
1048257000|2003-03-21 14:30:00|9.3|9.587|9.3|9.587|1900|7.972
1048516200|2003-03-24 14:30:00|9.167|9.167|9.033|9.033|1200|7.512
1048602600|2003-03-25 14:30:00|8.867|8.867|8.867|8.867|2700|7.374
1048689000|2003-03-26 14:30:00|8.867|8.867|8.867|8.867|0|7.374
1048775400|2003-03-27 14:30:00|8.667|8.733|8.633|8.713|3300|7.246
1048861800|2003-03-28 14:30:00|8.64|8.64|8.567|8.62|1500|7.169
1049121000|2003-03-31 14:30:00|7.833|8.067|7.833|8.033|16200|6.681
1049207400|2003-04-01 14:30:00|7.667|7.667|7.34|7.373|2200|6.132
1049293800|2003-04-02 14:30:00|7.5|7.833|7.5|7.693|2700|6.398
1049380200|2003-04-03 14:30:00|7.733|7.993|7.733|7.887|2100|6.559
1049466600|2003-04-04 14:30:00|8.22|8.22|7.88|7.88|1800|6.553
1049722200|2003-04-07 13:30:00|7.947|8|7.68|7.687|10300|6.392
1049808600|2003-04-08 13:30:00|7.753|7.753|7.573|7.573|3600|6.298
1049895000|2003-04-09 13:30:00|7.547|7.547|7.433|7.433|400|6.182
1049981400|2003-04-10 13:30:00|7.5|7.5|7.5|7.5|100|6.237
1050067800|2003-04-11 13:30:00|7.833|8.067|7.833|7.933|4800|6.598
1050327000|2003-04-14 13:30:00|7.333|7.633|7.2|7.633|16000|6.348
1050413400|2003-04-15 13:30:00|7.673|8.033|7.673|8.033|21400|6.681
1050499800|2003-04-16 13:30:00|7.933|7.933|7.667|7.667|2100|6.376
1050586200|2003-04-17 13:30:00|7.4|7.5|7.4|7.467|10500|6.209
1050931800|2003-04-21 13:30:00|7.4|7.867|7.353|7.787|51400|6.476
1051018200|2003-04-22 13:30:00|7|7.267|6.9|7|36700|5.821
1051104600|2003-04-23 13:30:00|6.733|6.793|6.56|6.653|135300|5.533
1051191000|2003-04-24 13:30:00|6.653|6.76|6.567|6.653|14100|5.533
1051277400|2003-04-25 13:30:00|6.633|6.64|6.353|6.507|21600|5.411
1051536600|2003-04-28 13:30:00|6.573|7.267|6.573|6.913|28500|5.749
1051623000|2003-04-29 13:30:00|7.433|7.433|7.173|7.333|23400|6.099
1051709400|2003-04-30 13:30:00|7.333|7.333|7.033|7.067|31500|5.877
1051795800|2003-05-01 13:30:00|7.067|7.067|6.973|6.973|3000|5.799
1051882200|2003-05-02 13:30:00|7.133|7.633|7.133|7.567|16800|6.293
1052141400|2003-05-05 13:30:00|7.7|8.233|7.7|8|38100|6.653
1052227800|2003-05-06 13:30:00|7.967|8.007|7.667|7.767|51700|6.459
1052314200|2003-05-07 13:30:00|7.5|7.5|7.3|7.34|18900|6.104
1052400600|2003-05-08 13:30:00|7.307|7.333|7.273|7.273|1600|6.049
1052487000|2003-05-09 13:30:00|7.313|7.36|7.273|7.28|2500|6.054
1052746200|2003-05-12 13:30:00|7.48|7.867|7.48|7.867|18900|6.542
1052832600|2003-05-13 13:30:00|7.8|7.86|7.733|7.733|13300|6.431
1052919000|2003-05-14 13:30:00|7.727|7.733|7.7|7.707|3700|6.409
1053005400|2003-05-15 13:30:00|7.767|7.967|7.767|7.867|16200|6.542
1053091800|2003-05-16 13:30:00|7.807|7.807|7.667|7.667|33400|6.376
1053351000|2003-05-19 13:30:00|7.733|7.873|7.733|7.8|36400|6.487
1053437400|2003-05-20 13:30:00|7.867|7.927|7.8|7.813|7800|6.498
1053523800|2003-05-21 13:30:00|8|8.067|8|8.067|2400|6.708
1053610200|2003-05-22 13:30:00|8.187|8.667|8.187|8.533|44400|7.096
1053696600|2003-05-23 13:30:00|8.6|8.833|8.573|8.7|47800|7.235
1054042200|2003-05-27 13:30:00|8.853|9.1|8.8|9.093|26100|7.562
1054128600|2003-05-28 13:30:00|8.733|8.853|8.6|8.673|44800|7.213
1054215000|2003-05-29 13:30:00|8.627|8.713|8.487|8.487|38200|7.058
1054301400|2003-05-30 13:30:00|8.667|8.787|8.567|8.787|5200|7.307
1054560600|2003-06-02 13:30:00|9|9|8.833|8.84|27700|7.352
1054647000|2003-06-03 13:30:00|8.907|8.907|8.533|8.687|21700|7.224
1054733400|2003-06-04 13:30:00|8.78|8.927|8.78|8.92|2500|7.418
1054819800|2003-06-05 13:30:00|8.713|8.92|8.533|8.667|27900|7.207
1054906200|2003-06-06 13:30:00|8.667|8.673|8.54|8.553|23200|7.113
1055165400|2003-06-09 13:30:00|8.8|8.8|8.66|8.66|6600|7.202
1055251800|2003-06-10 13:30:00|8.727|8.74|8.64|8.74|2800|7.268
1055338200|2003-06-11 13:30:00|8.673|8.933|8.673|8.873|24000|7.379
1055424600|2003-06-12 13:30:00|8.933|8.987|8.9|8.9|27600|7.401
1055511000|2003-06-13 13:30:00|9.467|9.533|9.333|9.367|48300|7.789
1055770200|2003-06-16 13:30:00|9.473|9.767|9.467|9.767|47400|8.122
1055856600|2003-06-17 13:30:00|9.7|9.733|9.48|9.713|10200|8.078
1055943000|2003-06-18 13:30:00|9.533|9.593|9.507|9.567|2800|7.956
1056029400|2003-06-19 13:30:00|9.633|9.653|9.513|9.513|33100|7.911
1056115800|2003-06-20 13:30:00|9.667|9.9|9.54|9.833|36100|8.178
1056375000|2003-06-23 13:30:00|9.827|9.827|9.467|9.473|34300|7.878
1056461400|2003-06-24 13:30:00|9.567|9.567|9.333|9.52|16300|7.917
1056547800|2003-06-25 13:30:00|9.367|9.367|9.233|9.267|7500|7.706
1056634200|2003-06-26 13:30:00|9|9.02|8.927|9.02|25300|7.501
1056720600|2003-06-27 13:30:00|8.967|9.127|8.967|9.053|8400|7.529
1056979800|2003-06-30 13:30:00|8.933|9.133|8.74|9.133|25600|7.595
1057066200|2003-07-01 13:30:00|9.133|9.133|8.833|8.9|3900|7.401
1057152600|2003-07-02 13:30:00|8.9|8.9|8.9|8.9|0|7.401
1057239000|2003-07-03 13:30:00|8.9|8.9|8.9|8.9|0|7.401
1057584600|2003-07-07 13:30:00|8.933|9.233|8.847|8.933|17400|7.429
1057671000|2003-07-08 13:30:00|9.333|9.567|9.32|9.567|8500|7.956
1057757400|2003-07-09 13:30:00|9.833|10.2|9.833|10.167|22600|8.455
1057843800|2003-07-10 13:30:00|10.167|10.4|9.84|10|19900|8.316
1057930200|2003-07-11 13:30:00|9.667|9.86|9.5|9.5|10500|7.9
1058189400|2003-07-14 13:30:00|10.033|10.333|10.033|10.173|9300|8.46
1058275800|2003-07-15 13:30:00|10.173|10.327|10.173|10.267|4600|8.538
1058362200|2003-07-16 13:30:00|10.273|10.273|9.867|9.867|7000|8.205
1058448600|2003-07-17 13:30:00|9.993|10|9.76|9.82|12300|8.166
1058535000|2003-07-18 13:30:00|9.887|9.92|9.847|9.92|13500|8.25
1058794200|2003-07-21 13:30:00|10.127|10.133|9.9|9.9|9600|8.233
1058880600|2003-07-22 13:30:00|9.8|9.8|9.533|9.727|8800|8.089
1058967000|2003-07-23 13:30:00|9.393|9.493|9.3|9.433|10800|7.845
1059053400|2003-07-24 13:30:00|9.767|9.867|9.627|9.627|7000|8.006
1059139800|2003-07-25 13:30:00|9.933|9.933|9.567|9.567|8100|7.956
1059399000|2003-07-28 13:30:00|10.06|10.06|9.893|9.913|8800|8.244
1059485400|2003-07-29 13:30:00|9.987|10|9.867|9.9|4600|8.233
1059571800|2003-07-30 13:30:00|9.867|9.867|9.733|9.733|600|8.094
1059658200|2003-07-31 13:30:00|9.993|9.993|9.793|9.9|5100|8.233
1059744600|2003-08-01 13:30:00|9.98|10.007|9.94|10|11400|8.316
1060003800|2003-08-04 13:30:00|10.013|10.333|10.013|10.333|30700|8.593
1060090200|2003-08-05 13:30:00|10.367|10.413|10.2|10.333|3100|8.593
1060176600|2003-08-06 13:30:00|10.267|10.267|9.967|10.12|9600|8.416
1060263000|2003-08-07 13:30:00|10.12|10.12|9.833|9.867|4200|8.205
1060349400|2003-08-08 13:30:00|10|10.033|9.9|9.933|4800|8.261
1060608600|2003-08-11 13:30:00|9.96|10.193|9.96|10.173|2200|8.46
1060695000|2003-08-12 13:30:00|10.833|10.933|10.747|10.933|51300|9.092
1060781400|2003-08-13 13:30:00|10.867|11.267|10.867|11.033|6300|9.176
1060867800|2003-08-14 13:30:00|11.2|11.2|11.073|11.18|5700|9.297
1060954200|2003-08-15 13:30:00|11.113|11.167|11.113|11.147|3900|9.27
1061213400|2003-08-18 13:30:00|11.133|11.133|11.007|11.133|12900|9.259
1061299800|2003-08-19 13:30:00|11.133|11.133|10.8|10.867|5500|9.037
1061386200|2003-08-20 13:30:00|10.867|10.867|10.6|10.7|11700|8.898
1061472600|2003-08-21 13:30:00|10.7|10.867|10.7|10.867|7300|9.037
1061559000|2003-08-22 13:30:00|10.747|10.9|10.747|10.9|7900|9.065
1061818200|2003-08-25 13:30:00|10.9|10.9|10.8|10.86|1600|9.031
1061904600|2003-08-26 13:30:00|10.5|10.6|10.393|10.447|1800|8.688
1061991000|2003-08-27 13:30:00|10.5|10.5|10.207|10.267|18100|8.538
1062077400|2003-08-28 13:30:00|10.4|10.4|10|10.12|6100|8.416
1062163800|2003-08-29 13:30:00|10.767|10.793|10.613|10.793|21300|8.976
1062509400|2003-09-02 13:30:00|11.56|11.933|11.533|11.933|31900|9.924
1062595800|2003-09-03 13:30:00|12.067|12.393|12.067|12.233|22200|10.173
1062682200|2003-09-04 13:30:00|11.733|11.993|11.667|11.9|9600|9.896
1062768600|2003-09-05 13:30:00|11.467|11.833|11.467|11.78|20500|9.796
1063027800|2003-09-08 13:30:00|11.78|11.78|11.4|11.467|2100|9.536
1063114200|2003-09-09 13:30:00|11.467|11.467|11.033|11.12|12000|9.248
1063200600|2003-09-10 13:30:00|10.6|10.927|10.34|10.6|18000|8.815
1063287000|2003-09-11 13:30:00|11.253|11.253|10.993|11.1|12400|9.231
1063373400|2003-09-12 13:30:00|11.1|11.1|11|11.1|3300|9.231
1063632600|2003-09-15 13:30:00|11.1|11.1|10.707|10.773|5100|8.959
1063719000|2003-09-16 13:30:00|10.807|11.033|10.807|11.033|2700|9.176
1063805400|2003-09-17 13:30:00|11.033|11.187|11.027|11.187|4000|9.303
1063891800|2003-09-18 13:30:00|11.187|11.187|10.7|10.987|10800|9.137
1063978200|2003-09-19 13:30:00|10.627|10.733|10.44|10.727|19600|8.92
1064237400|2003-09-22 13:30:00|10.7|10.7|10.347|10.42|10800|8.665
1064323800|2003-09-23 13:30:00|10.667|10.9|10.667|10.753|9400|8.943
1064410200|2003-09-24 13:30:00|11.167|11.7|11.1|11.6|82600|9.647
1064496600|2003-09-25 13:30:00|11.333|11.593|11.247|11.34|248400|9.431
1064583000|2003-09-26 13:30:00|11.333|11.46|11.267|11.347|166500|9.436
1064842200|2003-09-29 13:30:00|11.28|11.567|11.28|11.567|29800|9.619
1064928600|2003-09-30 13:30:00|11.567|11.567|11.34|11.5|4800|9.564
1065015000|2003-10-01 13:30:00|11.613|11.613|11.273|11.273|4200|9.375
1065101400|2003-10-02 13:30:00|11.173|11.6|11.173|11.593|18600|9.641
1065187800|2003-10-03 13:30:00|11.86|11.867|11.667|11.86|25900|9.863
1065447000|2003-10-06 13:30:00|11.86|11.86|11.6|11.78|5200|9.796
1065533400|2003-10-07 13:30:00|11.667|11.667|11.4|11.567|5100|9.619
1065619800|2003-10-08 13:30:00|11.567|11.567|11.34|11.353|20500|9.442
1065706200|2003-10-09 13:30:00|11.833|12.333|11.833|12.133|84900|10.09
1065792600|2003-10-10 13:30:00|12.067|12.067|11.693|11.827|69400|9.835
1066051800|2003-10-13 13:30:00|11.853|11.873|11.72|11.813|24300|9.824
1066138200|2003-10-14 13:30:00|11.633|11.827|11.607|11.767|39700|9.785
1066224600|2003-10-15 13:30:00|11.667|11.667|11.413|11.433|1200|9.508
1066311000|2003-10-16 13:30:00|11.72|11.993|11.68|11.987|17800|9.968
1066397400|2003-10-17 13:30:00|11.867|11.933|11.787|11.933|24400|9.924
1066656600|2003-10-20 13:30:00|12.167|12.587|12.167|12.393|120400|10.307
1066743000|2003-10-21 13:30:00|12.26|12.26|12.007|12.2|19600|10.146
1066829400|2003-10-22 13:30:00|11.933|12.127|11.707|12.053|21000|10.024
1066915800|2003-10-23 13:30:00|11.973|11.973|11.413|11.68|18700|9.713
1067002200|2003-10-24 13:30:00|11.767|12|11.547|11.873|15100|9.874
1067265000|2003-10-27 14:30:00|12.193|12.273|12.093|12.193|33900|10.14
1067351400|2003-10-28 14:30:00|12.007|12.433|12.007|12.2|24100|10.146
1067437800|2003-10-29 14:30:00|12.4|12.6|12|12.273|12400|10.207
1067524200|2003-10-30 14:30:00|12.607|12.893|12.533|12.56|10300|10.445
1067610600|2003-10-31 14:30:00|12.967|13|12.693|12.84|7500|10.678
1067869800|2003-11-03 14:30:00|13.58|13.8|13.5|13.767|79600|11.449
1067956200|2003-11-04 14:30:00|13.853|13.947|13.167|13.6|44700|11.31
1068042600|2003-11-05 14:30:00|13.467|13.473|13.1|13.287|15900|11.049
1068129000|2003-11-06 14:30:00|13.293|13.34|13.107|13.2|6000|10.977
1068215400|2003-11-07 14:30:00|13.213|13.333|13.133|13.327|21400|11.083
1068474600|2003-11-10 14:30:00|13.253|13.253|12.9|12.967|44700|10.783
1068561000|2003-11-11 14:30:00|12.9|12.9|12.4|12.767|15000|10.617
1068647400|2003-11-12 14:30:00|12.967|13.32|12.967|13.067|6100|10.866
1068733800|2003-11-13 14:30:00|13.133|13.327|13.133|13.26|15400|11.027
1068820200|2003-11-14 14:30:00|13.3|13.327|13.113|13.153|12900|10.939
1069079400|2003-11-17 14:30:00|13|13|12.333|12.807|34500|10.65
1069165800|2003-11-18 14:30:00|12.673|12.82|12.667|12.667|6300|10.534
1069252200|2003-11-19 14:30:00|12.667|12.667|12.113|12.187|10900|10.135
1069338600|2003-11-20 14:30:00|11.933|12.033|11.353|11.647|27400|9.686
1069425000|2003-11-21 14:30:00|11.867|12|11.7|11.767|13900|9.785
1069684200|2003-11-24 14:30:00|12.1|12.1|11.807|11.933|9400|9.924
1069770600|2003-11-25 14:30:00|12|12.227|12|12.167|2500|10.118
1069857000|2003-11-26 14:30:00|12.267|12.4|11.873|12.127|41100|10.085
1070029800|2003-11-28 14:30:00|12.8|12.947|12.6|12.807|15300|10.65
1070289000|2003-12-01 14:30:00|12.933|13.033|12.667|12.993|15300|10.805
1070375400|2003-12-02 14:30:00|13.133|13.867|13.133|13.733|91600|11.421
1070461800|2003-12-03 14:30:00|13.5|13.5|13.287|13.36|17800|11.11
1070548200|2003-12-04 14:30:00|13.227|13.327|13.087|13.087|11200|10.883
1070634600|2003-12-05 14:30:00|13.067|13.067|12.8|12.867|6300|10.7
1070893800|2003-12-08 14:30:00|12.867|13.1|12.867|13.06|5800|10.861
1070980200|2003-12-09 14:30:00|13.033|13.38|13.033|13.127|96700|10.916
1071066600|2003-12-10 14:30:00|13.667|13.727|13.267|13.34|44800|11.094
1071153000|2003-12-11 14:30:00|14.067|14.713|14.067|14.58|82200|12.125
1071239400|2003-12-12 14:30:00|14.58|15.187|14.4|14.953|40600|12.435
1071498600|2003-12-15 14:30:00|14|14.133|13.727|13.9|127500|11.559
1071585000|2003-12-16 14:30:00|14.333|14.4|14.133|14.34|49900|11.925
1071671400|2003-12-17 14:30:00|13.913|14.007|13.5|13.94|35100|11.593
1071757800|2003-12-18 14:30:00|14.067|14.14|13.88|14.1|12600|11.726
1071844200|2003-12-19 14:30:00|14.14|14.333|14.14|14.227|10900|11.831
1072103400|2003-12-22 14:30:00|14.3|14.64|14.3|14.387|15900|11.964
1072189800|2003-12-23 14:30:00|14.133|14.5|13.993|14.5|12400|12.058
1072276200|2003-12-24 14:30:00|14.4|14.9|14.4|14.9|19900|12.391
1072449000|2003-12-26 14:30:00|14.887|14.993|14.82|14.833|37000|12.336
1072708200|2003-12-29 14:30:00|14.407|14.413|14.08|14.407|47500|11.981
1072794600|2003-12-30 14:30:00|13.933|14.127|13.88|14.127|34600|11.748
1072881000|2003-12-31 14:30:00|14.28|14.373|14.12|14.227|13300|11.831
1073053800|2004-01-02 14:30:00|14.933|16.193|14.833|15.673|126700|13.034
1073313000|2004-01-05 14:30:00|15.3|15.933|15.267|15.613|251400|12.984
1073399400|2004-01-06 14:30:00|15.26|15.26|14.753|14.9|55600|12.391
1073485800|2004-01-07 14:30:00|14.667|15.267|14.627|14.933|93900|12.419
1073572200|2004-01-08 14:30:00|15.033|15.68|15.033|15.307|34200|12.729
1073658600|2004-01-09 14:30:00|14.967|15.04|14.753|14.753|26200|12.269
1073917800|2004-01-12 14:30:00|15.133|15.2|14.707|15.033|28800|12.502
1074004200|2004-01-13 14:30:00|15.4|15.753|15.34|15.487|28200|12.879
1074090600|2004-01-14 14:30:00|15.233|16.393|15.14|15.52|138600|12.907
1074177000|2004-01-15 14:30:00|15.6|15.967|15.6|15.753|22300|13.101
1074263400|2004-01-16 14:30:00|15.333|15.453|15.18|15.233|35400|12.668
1074609000|2004-01-20 14:30:00|16|16.373|16|16.373|65100|13.616
1074695400|2004-01-21 14:30:00|16.533|16.713|16.44|16.693|27000|13.882
1074781800|2004-01-22 14:30:00|16.673|16.713|16.567|16.573|10900|13.783
1074868200|2004-01-23 14:30:00|16.507|16.787|16.507|16.7|14200|13.888
1075127400|2004-01-26 14:30:00|16.553|16.553|16.12|16.22|24300|13.489
1075213800|2004-01-27 14:30:00|16.133|16.133|15.747|15.807|20200|13.145
1075300200|2004-01-28 14:30:00|15.1|15.32|14.9|14.92|58900|12.408
1075386600|2004-01-29 14:30:00|14.92|14.92|14.92|14.92|0|12.408
1075473000|2004-01-30 14:30:00|14.92|14.92|14.92|14.92|0|12.408
1075732200|2004-02-02 14:30:00|14.067|14.267|13.94|13.94|71100|11.593
1075818600|2004-02-03 14:30:00|14.667|15.033|14.4|14.633|46900|12.169
1075905000|2004-02-04 14:30:00|14.793|14.833|14.34|14.553|51900|12.103
1075991400|2004-02-05 14:30:00|15.133|15.633|15.133|15.233|54000|12.668
1076077800|2004-02-06 14:30:00|15.333|15.813|15.333|15.6|19200|12.973
1076337000|2004-02-09 14:30:00|16.8|16.827|16.507|16.567|74800|13.777
1076423400|2004-02-10 14:30:00|16.4|16.473|16.253|16.4|12000|13.639
1076509800|2004-02-11 14:30:00|16.493|16.64|16.267|16.64|12400|13.838
1076596200|2004-02-12 14:30:00|16.767|16.767|16.633|16.653|9000|13.849
1076682600|2004-02-13 14:30:00|17.7|17.767|17.22|17.52|29700|14.57
1077028200|2004-02-17 14:30:00|17.6|18.08|17.48|17.893|84700|14.88
1077114600|2004-02-18 14:30:00|18.267|19.067|18.233|18.567|49600|15.44
1077201000|2004-02-19 14:30:00|18.533|18.627|18.267|18.273|15600|15.196
1077287400|2004-02-20 14:30:00|19.8|19.82|19.333|19.82|53400|16.483
1077546600|2004-02-23 14:30:00|19.4|19.493|19.007|19.027|28300|15.823
1077633000|2004-02-24 14:30:00|19.267|19.267|18.533|18.847|46600|15.673
1077719400|2004-02-25 14:30:00|18.433|18.667|18.433|18.653|8400|15.512
1077805800|2004-02-26 14:30:00|19|19.033|18.793|18.893|13900|15.712
1077892200|2004-02-27 14:30:00|18.96|18.96|18.547|18.6|15600|15.468
1078151400|2004-03-01 14:30:00|18.733|19.067|18.733|18.873|11400|15.695
1078237800|2004-03-02 14:30:00|18.333|18.827|18.333|18.6|29700|15.468
1078324200|2004-03-03 14:30:00|17.967|18.073|17.787|17.873|45400|14.864
1078410600|2004-03-04 14:30:00|17.533|17.667|17.26|17.667|16500|14.692
1078497000|2004-03-05 14:30:00|17.333|17.6|17.333|17.593|10600|14.631
1078756200|2004-03-08 14:30:00|17.1|17.213|17.007|17.033|13800|14.165
1078842600|2004-03-09 14:30:00|16.667|16.7|16.533|16.533|12900|13.749
1078929000|2004-03-10 14:30:00|16.533|16.607|16.333|16.333|7300|13.583
1079015400|2004-03-11 14:30:00|16.267|16.467|16.047|16.307|63900|13.561
1079101800|2004-03-12 14:30:00|17.5|17.607|17.4|17.593|22600|14.631
1079361000|2004-03-15 14:30:00|17.1|17.333|16.767|16.767|19000|13.943
1079447400|2004-03-16 14:30:00|16.767|16.887|16.367|16.573|83800|13.783
1079533800|2004-03-17 14:30:00|16.76|16.76|16.527|16.733|15100|13.916
1079620200|2004-03-18 14:30:00|16.6|16.6|16.507|16.56|6600|13.772
1079706600|2004-03-19 14:30:00|16.967|16.967|16.807|16.9|6000|14.054
1079965800|2004-03-22 14:30:00|16|16|15.38|15.573|29500|12.951
1080052200|2004-03-23 14:30:00|16.1|16.1|16|16.04|34300|13.339
1080138600|2004-03-24 14:30:00|16.1|16.3|16.007|16.04|16900|13.339
1080225000|2004-03-25 14:30:00|15.733|15.947|15.733|15.947|21100|13.262
1080311400|2004-03-26 14:30:00|15.6|15.66|15.467|15.633|23800|13.001
1080570600|2004-03-29 14:30:00|14|15.06|14|14.733|131700|12.253
1080657000|2004-03-30 14:30:00|15|15.3|15|15.28|64500|12.707
1080743400|2004-03-31 14:30:00|14.833|14.9|14.533|14.667|39700|12.197
1080829800|2004-04-01 14:30:00|14.333|14.66|14.333|14.58|44400|12.125
1080916200|2004-04-02 14:30:00|14.653|15.007|14.653|14.833|11100|12.336
1081171800|2004-04-05 13:30:00|14.98|15.3|14.967|15.193|26800|12.635
1081258200|2004-04-06 13:30:00|15.533|15.787|15.467|15.567|37200|12.946
1081344600|2004-04-07 13:30:00|16.333|16.4|16.013|16.067|39300|13.361
1081431000|2004-04-08 13:30:00|16.067|16.067|16.067|16.067|0|13.361
1081776600|2004-04-12 13:30:00|16|16.593|16|16.4|35500|13.639
1081863000|2004-04-13 13:30:00|15.667|15.667|14.867|14.92|39600|12.408
1081949400|2004-04-14 13:30:00|14.333|14.5|14.26|14.487|35200|12.047
1082035800|2004-04-15 13:30:00|14.667|14.767|14.533|14.6|16000|12.142
1082122200|2004-04-16 13:30:00|15.333|15.5|15.007|15.44|51300|12.84
1082381400|2004-04-19 13:30:00|15.3|15.3|14.68|14.927|39100|12.413
1082467800|2004-04-20 13:30:00|14.5|14.753|14.267|14.267|31800|11.864
1082554200|2004-04-21 13:30:00|14.32|14.6|14.267|14.573|29100|12.119
1082640600|2004-04-22 13:30:00|15|15.333|14.987|15.327|33000|12.746
1082727000|2004-04-23 13:30:00|15.267|15.273|14.88|15.067|45700|12.53
1082986200|2004-04-26 13:30:00|14.7|14.707|14.387|14.68|52600|12.208
1083072600|2004-04-27 13:30:00|14.933|15.727|14.813|15.353|61800|12.768
1083159000|2004-04-28 13:30:00|15.133|15.233|14.887|15.187|30100|12.63
1083245400|2004-04-29 13:30:00|14.4|14.533|14.293|14.307|28000|11.898
1083331800|2004-04-30 13:30:00|14.267|14.267|14.047|14.127|17400|11.748
1083591000|2004-05-03 13:30:00|14.233|14.3|14.12|14.24|13600|11.842
1083677400|2004-05-04 13:30:00|14.8|15.08|14.62|15|47200|12.474
1083763800|2004-05-05 13:30:00|14.533|14.6|14.387|14.42|9100|11.992
1083850200|2004-05-06 13:30:00|14.4|14.4|13.933|13.993|31900|11.637
1083936600|2004-05-07 13:30:00|13.993|14.093|13.707|13.767|7300|11.449
1084195800|2004-05-10 13:30:00|12.6|12.72|12.413|12.433|31800|10.34
1084282200|2004-05-11 13:30:00|12.733|12.94|12.733|12.94|4600|10.761
1084368600|2004-05-12 13:30:00|12.587|12.587|12.18|12.5|28500|10.395
1084455000|2004-05-13 13:30:00|12.167|12.567|12.133|12.227|55300|10.168
1084541400|2004-05-14 13:30:00|11.4|11.573|11.333|11.453|34800|9.525
1084800600|2004-05-17 13:30:00|10.8|11.2|10.633|11.113|21400|9.242
1084887000|2004-05-18 13:30:00|11.2|11.46|11.2|11.46|15600|9.53
1084973400|2004-05-19 13:30:00|11.733|11.833|11.173|11.173|14100|9.292
1085059800|2004-05-20 13:30:00|11.167|11.307|11.067|11.293|13800|9.392
1085146200|2004-05-21 13:30:00|11.6|11.727|11.433|11.673|10300|9.708
1085405400|2004-05-24 13:30:00|12.6|12.667|12.313|12.367|11700|10.284
1085491800|2004-05-25 13:30:00|12.333|12.587|12.253|12.587|8200|10.467
1085578200|2004-05-26 13:30:00|12.413|12.633|12.333|12.4|22500|10.312
1085664600|2004-05-27 13:30:00|12.933|13.073|12.807|13.073|37200|10.872
1085751000|2004-05-28 13:30:00|13.66|13.66|13.387|13.587|67600|11.299
1086096600|2004-06-01 13:30:00|13.253|13.253|12.973|13.147|7900|10.933
1086183000|2004-06-02 13:30:00|13.433|13.527|13.333|13.387|10000|11.133
1086269400|2004-06-03 13:30:00|13.033|13.073|12.94|13.073|5400|10.872
1086355800|2004-06-04 13:30:00|13.133|13.24|13.133|13.24|5700|11.011
1086615000|2004-06-07 13:30:00|13.687|13.867|13.653|13.867|22200|11.532
1086701400|2004-06-08 13:30:00|13.873|14.12|13.873|14.12|9100|11.742
1086787800|2004-06-09 13:30:00|13.833|13.833|13.633|13.633|6100|11.338
1086874200|2004-06-10 13:30:00|13.867|13.933|13.8|13.933|33300|11.587
1087219800|2004-06-14 13:30:00|13.533|13.533|13.073|13.133|10600|10.922
1087306200|2004-06-15 13:30:00|13.213|13.333|13.213|13.267|18700|11.033
1087392600|2004-06-16 13:30:00|13.1|13.1|12.66|12.767|61200|10.617
1087479000|2004-06-17 13:30:00|12.413|12.413|12.08|12.187|21600|10.135
1087565400|2004-06-18 13:30:00|11.98|12.173|11.98|12.067|15300|10.035
1087824600|2004-06-21 13:30:00|11.867|11.867|11.54|11.58|43500|9.63
1087911000|2004-06-22 13:30:00|11.6|11.767|11.533|11.767|18100|9.785
1087997400|2004-06-23 13:30:00|11.82|12.067|11.813|12.067|19000|10.035
1088083800|2004-06-24 13:30:00|12.5|12.627|12.347|12.52|26800|10.412
1088170200|2004-06-25 13:30:00|12.333|12.527|12.333|12.527|17800|10.417
1088429400|2004-06-28 13:30:00|12.533|12.573|12.32|12.32|9400|10.246
1088515800|2004-06-29 13:30:00|12.407|12.773|12.407|12.733|12100|10.589
1088602200|2004-06-30 13:30:00|13.073|13.18|12.913|13.073|32800|10.872
1088688600|2004-07-01 13:30:00|13.14|13.147|12.873|12.947|14200|10.767
1088775000|2004-07-02 13:30:00|13.127|13.167|13.073|13.12|8500|10.911
1089120600|2004-07-06 13:30:00|13.213|13.433|13.2|13.34|41400|11.094
1089207000|2004-07-07 13:30:00|13.407|13.447|13.333|13.36|15700|11.11
1089293400|2004-07-08 13:30:00|12.7|12.76|12.667|12.7|19000|10.562
1089379800|2004-07-09 13:30:00|12.533|12.533|12.407|12.44|8800|10.345
1089639000|2004-07-12 13:30:00|12.44|12.44|12.34|12.34|2100|10.262
1089725400|2004-07-13 13:30:00|12.34|12.34|12.267|12.267|1500|10.201
1089811800|2004-07-14 13:30:00|12.267|12.267|12.167|12.173|8100|10.124
1089898200|2004-07-15 13:30:00|12.167|12.233|12.12|12.187|13200|10.135
1089984600|2004-07-16 13:30:00|12.493|12.5|12.347|12.407|7800|10.318
1090243800|2004-07-19 13:30:00|12.773|12.887|12.667|12.72|22200|10.578
1090330200|2004-07-20 13:30:00|12.687|12.72|12.647|12.693|6000|10.556
1090416600|2004-07-21 13:30:00|12.833|12.967|12.827|12.827|5100|10.667
1090503000|2004-07-22 13:30:00|12.64|12.64|12.547|12.58|4300|10.462
1090589400|2004-07-23 13:30:00|12.5|12.5|12.433|12.433|1200|10.34
1090848600|2004-07-26 13:30:00|12.333|12.353|12.2|12.207|1800|10.151
1090935000|2004-07-27 13:30:00|11.867|11.867|11.707|11.847|23800|9.852
1091021400|2004-07-28 13:30:00|11.733|11.733|11.6|11.68|25900|9.713
1091107800|2004-07-29 13:30:00|11.64|11.693|11.64|11.693|15600|9.724
1091194200|2004-07-30 13:30:00|11.467|11.533|11.433|11.48|15900|9.547
1091453400|2004-08-02 13:30:00|11.313|11.32|11.033|11.113|29700|9.242
1091539800|2004-08-03 13:30:00|11.133|11.173|11.013|11.033|16000|9.176
1091626200|2004-08-04 13:30:00|11.2|11.393|11.2|11.387|10800|9.469
1091712600|2004-08-05 13:30:00|11.353|11.353|11.2|11.2|9300|9.314
1091799000|2004-08-06 13:30:00|11.033|11.047|10.667|10.807|49300|8.987
1092058200|2004-08-09 13:30:00|10.92|11.087|10.92|11|13600|9.148
1092144600|2004-08-10 13:30:00|11.113|11.12|11.08|11.08|4900|9.214
1092231000|2004-08-11 13:30:00|11.007|11.04|10.933|11.04|4000|9.181
1092317400|2004-08-12 13:30:00|11|11|10.84|10.853|3300|9.026
1092403800|2004-08-13 13:30:00|10.853|11.067|10.833|11.013|16800|9.159
1092663000|2004-08-16 13:30:00|11.14|11.267|11.127|11.26|14100|9.364
1092749400|2004-08-17 13:30:00|11.26|11.26|11.087|11.107|14100|9.236
1092835800|2004-08-18 13:30:00|11.107|11.167|11.073|11.147|10800|9.27
1092922200|2004-08-19 13:30:00|11.233|11.493|11.233|11.373|9900|9.458
1093008600|2004-08-20 13:30:00|11.34|11.5|11.3|11.5|9300|9.564
1093267800|2004-08-23 13:30:00|11.493|11.493|11.467|11.467|3400|9.536
1093354200|2004-08-24 13:30:00|11.747|11.907|11.747|11.78|20500|9.796
1093440600|2004-08-25 13:30:00|11.78|12.16|11.78|12.16|20700|10.112
1093527000|2004-08-26 13:30:00|12.073|12.247|12.073|12.08|17200|10.046
1093613400|2004-08-27 13:30:00|11.733|11.773|11.693|11.693|15600|9.724
1093872600|2004-08-30 13:30:00|11.7|11.7|11.533|11.567|2100|9.619
1093959000|2004-08-31 13:30:00|11.567|11.567|11.567|11.567|0|9.619
1094045400|2004-09-01 13:30:00|11.707|11.933|11.707|11.853|6900|9.857
1094131800|2004-09-02 13:30:00|11.853|11.853|11.727|11.8|13800|9.813
1094218200|2004-09-03 13:30:00|11.7|11.7|11.58|11.58|3900|9.63
1094563800|2004-09-07 13:30:00|11.647|11.807|11.647|11.807|7500|9.819
1094650200|2004-09-08 13:30:00|11.673|11.687|11.5|11.507|39300|9.569
1094736600|2004-09-09 13:30:00|11.833|11.847|11.793|11.793|7900|9.808
1094823000|2004-09-10 13:30:00|11.733|11.833|11.693|11.833|3300|9.841
1095082200|2004-09-13 13:30:00|11.94|11.98|11.887|11.973|3600|9.957
1095168600|2004-09-14 13:30:00|11.907|11.907|11.767|11.767|3600|9.785
1095255000|2004-09-15 13:30:00|11.773|11.773|11.513|11.513|7000|9.575
1095341400|2004-09-16 13:30:00|12.287|12.287|12.167|12.187|10900|10.135
1095427800|2004-09-17 13:30:00|12.467|12.567|12.427|12.533|15100|10.423
1095687000|2004-09-20 13:30:00|12.5|12.507|12.4|12.4|9000|10.312
1095773400|2004-09-21 13:30:00|12.333|12.347|12.307|12.34|10300|10.262
1095859800|2004-09-22 13:30:00|12.233|12.233|12|12|7500|9.979
1095946200|2004-09-23 13:30:00|12.007|12.147|12.007|12.133|7200|10.09
1096032600|2004-09-24 13:30:00|12|12.12|12|12.12|13200|10.079
1096291800|2004-09-27 13:30:00|12.12|12.12|12.02|12.02|10500|9.996
1096378200|2004-09-28 13:30:00|11.78|11.847|11.72|11.847|9100|9.852
1096464600|2004-09-29 13:30:00|11.833|11.833|11.74|11.753|9100|9.774
1096551000|2004-09-30 13:30:00|12.253|12.287|12.207|12.253|13300|10.19
1096637400|2004-10-01 13:30:00|12.3|12.673|12.3|12.667|21300|10.534
1096896600|2004-10-04 13:30:00|12.713|13|12.713|12.96|59500|10.778
1096983000|2004-10-05 13:30:00|12.333|12.5|12.227|12.32|18600|10.246
1097069400|2004-10-06 13:30:00|12.26|12.313|12.26|12.313|3300|10.24
1097155800|2004-10-07 13:30:00|12.007|12.067|12.007|12.02|5800|9.996
1097242200|2004-10-08 13:30:00|11.867|11.867|11.747|11.767|20700|9.785
1097501400|2004-10-11 13:30:00|11.6|11.633|11.567|11.607|27300|9.652
1097587800|2004-10-12 13:30:00|11.227|11.367|11.227|11.367|23200|9.453
1097674200|2004-10-13 13:30:00|11.367|11.407|11.333|11.407|10300|9.486
1097760600|2004-10-14 13:30:00|11.4|11.407|11.267|11.273|10500|9.375
1097847000|2004-10-15 13:30:00|11.433|11.633|11.433|11.633|9100|9.674
1098106200|2004-10-18 13:30:00|11.633|11.633|11.34|11.567|8700|9.619
1098192600|2004-10-19 13:30:00|11.513|11.553|11.453|11.52|4300|9.58
1098279000|2004-10-20 13:30:00|11.38|11.487|11.28|11.46|14400|9.53
1098365400|2004-10-21 13:30:00|11.333|11.387|11.333|11.387|11700|9.469
1098451800|2004-10-22 13:30:00|11.353|11.407|11.307|11.367|10900|9.453
1098711000|2004-10-25 13:30:00|11.2|11.2|11.14|11.2|11200|9.314
1098797400|2004-10-26 13:30:00|11.2|11.433|11.2|11.347|17500|9.436
1098883800|2004-10-27 13:30:00|11.207|11.367|11.173|11.333|64600|9.425
1098970200|2004-10-28 13:30:00|11.673|11.673|11.473|11.56|32700|9.614
1099056600|2004-10-29 13:30:00|11.567|11.6|11.5|11.587|10800|9.636
1099319400|2004-11-01 14:30:00|11.667|11.667|11.62|11.653|12000|9.691
1099405800|2004-11-02 14:30:00|11.68|11.84|11.68|11.82|8800|9.83
1099492200|2004-11-03 14:30:00|11.733|11.733|11.433|11.54|19500|9.597
1099578600|2004-11-04 14:30:00|11.467|11.667|11.467|11.667|3900|9.702
1099665000|2004-11-05 14:30:00|11.713|11.98|11.713|11.927|7600|9.918
1099924200|2004-11-08 14:30:00|12|12.067|12|12|8700|9.979
1100010600|2004-11-09 14:30:00|12.167|12.267|12.133|12.16|24900|10.112
1100097000|2004-11-10 14:30:00|12.687|12.793|12.607|12.707|85300|10.567
1100183400|2004-11-11 14:30:00|13.007|13.333|13.007|13.333|21700|11.088
1100269800|2004-11-12 14:30:00|13.693|14.16|13.673|14.093|33600|11.72
1100529000|2004-11-15 14:30:00|14.867|15.16|14.733|15.12|78700|12.574
1100615400|2004-11-16 14:30:00|14.6|14.6|14.307|14.32|24300|11.909
1100701800|2004-11-17 14:30:00|14.153|14.267|14.1|14.24|29800|11.842
1100788200|2004-11-18 14:30:00|14.567|14.76|14.473|14.733|35100|12.253
1100874600|2004-11-19 14:30:00|14.74|14.74|14.4|14.4|17400|11.975
1101133800|2004-11-22 14:30:00|14.4|14.4|14.287|14.373|9300|11.953
1101220200|2004-11-23 14:30:00|14.533|14.633|14.453|14.533|18900|12.086
1101306600|2004-11-24 14:30:00|14.667|14.8|14.653|14.707|22300|12.23
1101479400|2004-11-26 14:30:00|14.4|14.4|14.173|14.173|19200|11.787
1101738600|2004-11-29 14:30:00|14.133|14.507|14|14.46|46200|12.025
1101825000|2004-11-30 14:30:00|13.767|14|13.693|13.847|171700|11.515
1101911400|2004-12-01 14:30:00|13.787|14.093|13.567|13.973|30300|11.62
1101997800|2004-12-02 14:30:00|13.867|13.92|13.8|13.88|10000|11.543
1102084200|2004-12-03 14:30:00|13.907|14.14|13.907|13.967|10900|11.615
1102343400|2004-12-06 14:30:00|13.8|14.133|13.667|13.947|31800|11.598
1102429800|2004-12-07 14:30:00|13.6|13.66|13.6|13.607|18700|11.316
1102516200|2004-12-08 14:30:00|13.333|13.467|13.293|13.42|18400|11.16
1102602600|2004-12-09 14:30:00|13.333|13.42|13.173|13.42|6400|11.16
1102689000|2004-12-10 14:30:00|13.347|13.413|13.34|13.413|16800|11.155
1102948200|2004-12-13 14:30:00|13.413|13.5|13.307|13.413|5400|11.155
1103034600|2004-12-14 14:30:00|13.233|13.333|13.173|13.333|8200|11.088
1103121000|2004-12-15 14:30:00|13.333|13.4|13.333|13.4|10300|11.144
1103207400|2004-12-16 14:30:00|13.567|13.607|13.433|13.607|21000|11.316
1103293800|2004-12-17 14:30:00|13.567|13.8|13.447|13.793|12900|11.471
1103553000|2004-12-20 14:30:00|13.8|13.8|13.493|13.6|6700|11.31
1103639400|2004-12-21 14:30:00|13.433|13.813|13.433|13.747|9900|11.432
1103725800|2004-12-22 14:30:00|13.667|13.713|13.667|13.713|6000|11.404
1103812200|2004-12-23 14:30:00|13.66|13.66|13.567|13.633|7300|11.338
1104157800|2004-12-27 14:30:00|13.553|13.62|13.4|13.62|31500|11.327
1104244200|2004-12-28 14:30:00|13.52|13.54|13.427|13.507|14800|11.232
1104330600|2004-12-29 14:30:00|13.44|13.6|13.413|13.44|24700|11.177
1104417000|2004-12-30 14:30:00|13.333|13.42|13.307|13.307|53700|11.066
1104503400|2004-12-31 14:30:00|13.313|13.467|13.233|13.24|15100|11.011
1104762600|2005-01-03 14:30:00|13.287|13.287|13.113|13.24|23500|11.011
1104849000|2005-01-04 14:30:00|13.1|13.24|12.94|12.98|22200|10.794
1104935400|2005-01-05 14:30:00|12.667|13.033|12.533|12.773|143800|10.623
1105021800|2005-01-06 14:30:00|12.793|12.833|12.627|12.713|40900|10.573
1105108200|2005-01-07 14:30:00|12.6|12.6|12.44|12.44|13200|10.345
1105367400|2005-01-10 14:30:00|12.373|12.593|12.367|12.487|17700|10.384
1105453800|2005-01-11 14:30:00|12.367|12.373|12.12|12.12|12600|10.079
1105540200|2005-01-12 14:30:00|12.133|12.153|12.033|12.06|24900|10.029
1105626600|2005-01-13 14:30:00|12.14|12.227|12.127|12.153|12900|10.107
1105713000|2005-01-14 14:30:00|11.833|11.947|11.793|11.88|23800|9.88
1106058600|2005-01-18 14:30:00|11.92|11.993|11.853|11.947|19200|9.935
1106145000|2005-01-19 14:30:00|11.807|11.847|11.767|11.8|9100|9.813
1106231400|2005-01-20 14:30:00|11.773|11.96|11.707|11.8|4600|9.813
1106317800|2005-01-21 14:30:00|11.667|11.727|11.54|11.547|16600|9.602
1106577000|2005-01-24 14:30:00|11.613|11.707|11.567|11.587|12900|9.636
1106663400|2005-01-25 14:30:00|11.667|11.853|11.46|11.493|20700|9.558
1106749800|2005-01-26 14:30:00|11.52|11.753|11.52|11.753|13300|9.774
1106836200|2005-01-27 14:30:00|11.667|11.92|11.667|11.9|15300|9.896
1106922600|2005-01-28 14:30:00|11.967|12.013|11.853|12.007|33000|9.985
1107181800|2005-01-31 14:30:00|12.1|12.193|12.073|12.167|16300|10.118
1107268200|2005-02-01 14:30:00|11.9|12.12|11.873|12.12|10900|10.079
1107354600|2005-02-02 14:30:00|12.167|12.367|12.167|12.367|8700|10.284
1107441000|2005-02-03 14:30:00|12.2|12.267|12.2|12.267|4500|10.201
1107527400|2005-02-04 14:30:00|12.267|12.367|12.2|12.267|5700|10.201
1107786600|2005-02-07 14:30:00|12.22|12.453|12.22|12.273|12300|10.207
1107873000|2005-02-08 14:30:00|12.167|12.227|12.12|12.12|5800|10.079
1107959400|2005-02-09 14:30:00|12.18|12.18|11.96|12.033|30000|10.007
1108045800|2005-02-10 14:30:00|12.067|12.133|11.9|12.027|10200|10.002
1108132200|2005-02-11 14:30:00|12.067|12.3|12.067|12.287|8800|10.218
1108391400|2005-02-14 14:30:00|12.32|12.32|12.193|12.193|5500|10.14
1108477800|2005-02-15 14:30:00|12.293|12.4|12.293|12.4|6600|10.312
1108564200|2005-02-16 14:30:00|12.393|12.433|12.333|12.387|8500|10.301
1108650600|2005-02-17 14:30:00|12.467|12.48|12.133|12.28|9300|10.212
1108737000|2005-02-18 14:30:00|12.333|12.333|12.08|12.127|3900|10.085
1109082600|2005-02-22 14:30:00|12.1|12.227|12.067|12.087|9400|10.051
1109169000|2005-02-23 14:30:00|12.1|12.173|12.027|12.173|7300|10.124
1109255400|2005-02-24 14:30:00|12.2|12.22|12.067|12.22|4900|10.162
1109341800|2005-02-25 14:30:00|12.18|12.22|12|12.22|4800|10.162
1109601000|2005-02-28 14:30:00|12.22|12.22|12.013|12.08|9400|10.046
1109687400|2005-03-01 14:30:00|12.113|12.227|12.113|12.18|7000|10.129
1109773800|2005-03-02 14:30:00|12.22|12.227|12.187|12.22|14100|10.162
1109860200|2005-03-03 14:30:00|12.22|12.227|12.22|12.227|10900|10.168
1109946600|2005-03-04 14:30:00|12.227|12.227|12.227|12.227|0|10.168
1110205800|2005-03-07 14:30:00|12.187|12.187|11.98|11.98|4800|9.963
1110292200|2005-03-08 14:30:00|11.927|11.927|11.747|11.767|7000|9.785
1110378600|2005-03-09 14:30:00|11.8|11.833|11.547|11.807|15400|9.819
1110465000|2005-03-10 14:30:00|11.753|11.767|11.68|11.733|4900|9.758
1110551400|2005-03-11 14:30:00|11.787|11.833|11.747|11.833|6400|9.841
1110810600|2005-03-14 14:30:00|11.833|11.86|11.833|11.833|4600|9.841
1110897000|2005-03-15 14:30:00|11.833|11.84|11.6|11.6|32100|9.647
1110983400|2005-03-16 14:30:00|11.5|11.56|11.38|11.433|9000|9.508
1111069800|2005-03-17 14:30:00|11.493|11.733|11.48|11.667|5800|9.702
1111156200|2005-03-18 14:30:00|11.6|11.6|11.2|11.407|14800|9.486
1111415400|2005-03-21 14:30:00|11.547|11.633|11.433|11.567|5400|9.619
1111501800|2005-03-22 14:30:00|11.447|11.56|11.44|11.44|4200|9.514
1111588200|2005-03-23 14:30:00|11.44|11.447|11.393|11.393|7800|9.475
1111674600|2005-03-24 14:30:00|11.427|11.433|11.427|11.433|600|9.508
1112020200|2005-03-28 14:30:00|11.387|11.433|11.353|11.36|4200|9.447
1112106600|2005-03-29 14:30:00|11.333|11.333|11.1|11.113|6100|9.242
1112193000|2005-03-30 14:30:00|11.133|11.267|11.08|11.253|4300|9.358
1112279400|2005-03-31 14:30:00|11.12|11.24|10.733|11.033|137500|9.176
1112365800|2005-04-01 14:30:00|10.967|11|10.967|10.967|3400|9.12
1112621400|2005-04-04 13:30:00|10.8|10.8|10.66|10.707|22000|8.904
1112707800|2005-04-05 13:30:00|10.8|10.9|10.773|10.867|3700|9.037
1112794200|2005-04-06 13:30:00|10.933|10.96|10.853|10.86|3300|9.031
1112880600|2005-04-07 13:30:00|10.833|11.073|10.813|11.053|10800|9.192
1112967000|2005-04-08 13:30:00|11.153|11.333|11.1|11.227|36300|9.336
1113226200|2005-04-11 13:30:00|11.267|11.267|11.233|11.247|3000|9.353
1113312600|2005-04-12 13:30:00|11.22|11.333|11.08|11.333|12300|9.425
1113399000|2005-04-13 13:30:00|11.3|11.353|11.067|11.167|55300|9.286
1113485400|2005-04-14 13:30:00|11.087|11.087|10.807|10.873|19800|9.042
1113571800|2005-04-15 13:30:00|10.8|10.8|10.68|10.68|8400|8.882
1113831000|2005-04-18 13:30:00|10.773|10.773|10.773|10.773|900|8.959
1113917400|2005-04-19 13:30:00|10.84|10.887|10.68|10.747|8800|8.937
1114003800|2005-04-20 13:30:00|10.667|10.667|10.133|10.22|31500|8.499
1114090200|2005-04-21 13:30:00|10.153|10.153|9.913|10.033|28600|8.344
1114176600|2005-04-22 13:30:00|10.04|10.213|10.04|10.087|3700|8.388
1114435800|2005-04-25 13:30:00|10.047|10.047|9.94|10|8400|8.316
1114522200|2005-04-26 13:30:00|9.92|9.927|9.813|9.813|11500|8.161
1114608600|2005-04-27 13:30:00|10.367|10.427|10.3|10.427|38500|8.671
1114695000|2005-04-28 13:30:00|10.513|10.573|10.34|10.367|19600|8.621
1114781400|2005-04-29 13:30:00|11|11.247|11|11.207|35800|9.32
1115040600|2005-05-02 13:30:00|11.207|11.287|11.147|11.173|8500|9.292
1115127000|2005-05-03 13:30:00|11.133|11.22|11.133|11.18|7800|9.297
1115213400|2005-05-04 13:30:00|11.047|11.133|10.987|11.067|6600|9.203
1115299800|2005-05-05 13:30:00|11|11.033|11|11.007|1600|9.153
1115386200|2005-05-06 13:30:00|10.967|11.113|10.96|11|4200|9.148
1115645400|2005-05-09 13:30:00|11.067|11.08|10.973|11.08|10500|9.214
1115731800|2005-05-10 13:30:00|11.013|11.053|11|11.007|11200|9.153
1115818200|2005-05-11 13:30:00|11.113|11.193|11.02|11.067|7900|9.203
1115904600|2005-05-12 13:30:00|11.24|11.327|11.047|11.22|21600|9.331
1115991000|2005-05-13 13:30:00|11.347|11.54|11.347|11.367|43500|9.453
1116250200|2005-05-16 13:30:00|11.4|11.533|11.367|11.533|2500|9.591
1116336600|2005-05-17 13:30:00|11.553|11.553|11.273|11.28|3700|9.381
1116423000|2005-05-18 13:30:00|11.067|11.18|11.067|11.133|3700|9.259
1116509400|2005-05-19 13:30:00|11.2|11.22|11.067|11.22|400|9.331
1116595800|2005-05-20 13:30:00|11.26|11.26|11.133|11.26|4300|9.364
1116855000|2005-05-23 13:30:00|11.187|11.26|11.04|11.04|4200|9.181
1116941400|2005-05-24 13:30:00|11.067|11.253|11.02|11.133|11500|9.259
1117027800|2005-05-25 13:30:00|11|11.027|10.853|10.88|3400|9.048
1117114200|2005-05-26 13:30:00|10.967|11.167|10.84|10.973|10800|9.126
1117200600|2005-05-27 13:30:00|10.993|11.187|10.993|11.133|9100|9.259
1117546200|2005-05-31 13:30:00|11.153|11.153|11.007|11.093|7200|9.225
1117632600|2005-06-01 13:30:00|11|11.033|11|11.013|1000|9.159
1117719000|2005-06-02 13:30:00|11.033|11.1|11|11|6900|9.148
1117805400|2005-06-03 13:30:00|10.927|10.987|10.927|10.927|400|9.087
1118064600|2005-06-06 13:30:00|10.833|10.88|10.833|10.88|3000|9.048
1118151000|2005-06-07 13:30:00|10.967|11.113|10.933|11.013|2500|9.159
1118237400|2005-06-08 13:30:00|11.027|11.08|10.987|10.987|3700|9.137
1118323800|2005-06-09 13:30:00|10.987|11.007|10.887|10.94|3400|9.098
1118410200|2005-06-10 13:30:00|11.12|11.32|11.12|11.227|36300|9.336
1118669400|2005-06-13 13:30:00|11.133|11.26|11.12|11.233|5100|9.342
1118755800|2005-06-14 13:30:00|11.2|11.233|11.087|11.233|1600|9.342
1118842200|2005-06-15 13:30:00|11.187|11.22|11.067|11.1|6700|9.231
1118928600|2005-06-16 13:30:00|11.2|11.247|11.2|11.247|4900|9.353
1119015000|2005-06-17 13:30:00|11.213|11.213|11.207|11.207|1900|9.32
1119274200|2005-06-20 13:30:00|11.147|11.147|11|11|3400|9.148
1119360600|2005-06-21 13:30:00|10.967|11.153|10.967|11.153|1800|9.275
1119447000|2005-06-22 13:30:00|11.14|11.233|11.113|11.113|3300|9.242
1119533400|2005-06-23 13:30:00|11.207|11.233|11.107|11.107|4600|9.236
1119619800|2005-06-24 13:30:00|11.04|11.087|10.94|11.067|3300|9.203
1119879000|2005-06-27 13:30:00|10.967|11.187|10.867|11.133|16200|9.259
1119965400|2005-06-28 13:30:00|11.14|11.14|11.033|11.067|2700|9.203
1120051800|2005-06-29 13:30:00|11.067|11.493|11|11.167|133900|9.286
1120138200|2005-06-30 13:30:00|11.267|11.267|10.933|10.967|12900|9.12
1120224600|2005-07-01 13:30:00|10.9|11.24|10.893|11.133|25600|9.259
1120570200|2005-07-05 13:30:00|11.133|11.133|10.853|10.927|16300|9.087
1120656600|2005-07-06 13:30:00|10.167|10.233|10.1|10.193|48300|8.477
1120743000|2005-07-07 13:30:00|9|9.493|9|9.333|169200|7.762
1120829400|2005-07-08 13:30:00|9.34|9.513|9.247|9.387|38400|7.806
1121088600|2005-07-11 13:30:00|9.4|9.427|9.333|9.4|25200|7.817
1121175000|2005-07-12 13:30:00|9.4|9.4|9.333|9.353|34800|7.778
1121261400|2005-07-13 13:30:00|9.333|9.367|9.28|9.327|16900|7.756
1121347800|2005-07-14 13:30:00|9.28|9.293|9.173|9.287|27100|7.723
1121434200|2005-07-15 13:30:00|9.327|9.367|9.267|9.34|9300|7.767
1121693400|2005-07-18 13:30:00|9.367|9.547|9.367|9.507|17400|7.906
1121779800|2005-07-19 13:30:00|10.093|10.2|10.093|10.167|35800|8.455
1121866200|2005-07-20 13:30:00|10.233|10.26|10.067|10.26|8700|8.532
1121952600|2005-07-21 13:30:00|10.4|11.113|10.4|10.907|153400|9.07
1122039000|2005-07-22 13:30:00|10.847|10.847|10.66|10.753|18600|8.943
1122298200|2005-07-25 13:30:00|10.747|10.747|10.513|10.593|4300|8.81
1122384600|2005-07-26 13:30:00|10.333|10.333|10.147|10.233|30400|8.51
1122471000|2005-07-27 13:30:00|9.933|9.933|9.747|9.9|24900|8.233
1122557400|2005-07-28 13:30:00|9.947|10|9.867|10|9100|8.316
1122643800|2005-07-29 13:30:00|9.933|10|9.82|10|6600|8.316
1122903000|2005-08-01 13:30:00|10.067|10.067|9.867|9.9|21100|8.233
1122989400|2005-08-02 13:30:00|9.833|10.067|9.833|9.973|7300|8.294
1123075800|2005-08-03 13:30:00|9.853|10|9.853|9.94|5400|8.266
1123162200|2005-08-04 13:30:00|9.88|9.88|9.787|9.82|3100|8.166
1123248600|2005-08-05 13:30:00|9.827|9.867|9.687|9.767|4300|8.122
1123507800|2005-08-08 13:30:00|9.927|10.16|9.927|10.033|4200|8.344
1123594200|2005-08-09 13:30:00|9.833|10.053|9.78|10.007|16000|8.322
1123680600|2005-08-10 13:30:00|10.12|10.12|9.88|10.007|16600|8.322
1123767000|2005-08-11 13:30:00|10.007|10.007|9.967|9.967|1900|8.288
1123853400|2005-08-12 13:30:00|9.867|9.933|9.78|9.933|11200|8.261
1124112600|2005-08-15 13:30:00|9.9|9.953|9.9|9.953|2500|8.277
1124199000|2005-08-16 13:30:00|9.833|9.927|9.72|9.72|4500|8.083
1124285400|2005-08-17 13:30:00|9.787|9.967|9.787|9.907|4900|8.239
1124371800|2005-08-18 13:30:00|9.807|9.893|9.787|9.787|5200|8.139
1124458200|2005-08-19 13:30:00|9.8|9.82|9.72|9.82|10800|8.166
1124717400|2005-08-22 13:30:00|9.8|9.8|9.68|9.68|6300|8.05
1124803800|2005-08-23 13:30:00|9.653|9.653|9.5|9.533|8100|7.928
1124890200|2005-08-24 13:30:00|9.507|9.527|9.5|9.5|7000|7.9
1124976600|2005-08-25 13:30:00|9.467|9.467|9.34|9.4|7200|7.817
1125063000|2005-08-26 13:30:00|9.433|9.453|9.333|9.333|4300|7.762
1125322200|2005-08-29 13:30:00|9.2|9.2|9.013|9.16|24600|7.618
1125408600|2005-08-30 13:30:00|9.227|9.253|9.14|9.14|11100|7.601
1125495000|2005-08-31 13:30:00|9.18|9.433|9.18|9.4|9100|7.817
1125581400|2005-09-01 13:30:00|9.193|9.4|9.193|9.28|16200|7.717
1125667800|2005-09-02 13:30:00|9.26|9.293|9.233|9.26|17800|7.701
1126013400|2005-09-06 13:30:00|9.32|9.333|9.18|9.333|14100|7.762
1126099800|2005-09-07 13:30:00|9.333|9.347|9.28|9.34|8800|7.767
1126186200|2005-09-08 13:30:00|9.387|9.387|9.353|9.353|1000|7.778
1126272600|2005-09-09 13:30:00|9.353|9.453|9.26|9.333|10900|7.762
1126531800|2005-09-12 13:30:00|9.4|9.46|9.4|9.433|7800|7.845
1126618200|2005-09-13 13:30:00|9.433|9.513|9.427|9.487|4000|7.889
1126704600|2005-09-14 13:30:00|9.367|9.42|9.367|9.393|4900|7.812
1126791000|2005-09-15 13:30:00|9.4|9.4|9.233|9.233|6700|7.679
1126877400|2005-09-16 13:30:00|9.3|9.467|9.3|9.447|7900|7.856
1127136600|2005-09-19 13:30:00|9.4|9.4|9.32|9.333|8700|7.762
1127223000|2005-09-20 13:30:00|9.3|9.36|9.247|9.32|5200|7.751
1127309400|2005-09-21 13:30:00|9.373|9.433|9.273|9.28|3600|7.717
1127395800|2005-09-22 13:30:00|9.34|9.4|9.34|9.4|1000|7.817
1127482200|2005-09-23 13:30:00|9.4|9.4|9.34|9.373|7800|7.795
1127741400|2005-09-26 13:30:00|9.4|9.433|9.387|9.42|11200|7.834
1127827800|2005-09-27 13:30:00|9.42|9.513|9.42|9.493|10000|7.895
1127914200|2005-09-28 13:30:00|9.44|9.447|9.3|9.3|6600|7.734
1128000600|2005-09-29 13:30:00|9.447|9.56|9.447|9.513|19300|7.911
1128087000|2005-09-30 13:30:00|9.533|9.593|9.527|9.567|7000|7.956
1128346200|2005-10-03 13:30:00|9.533|9.64|9.533|9.633|15700|8.011
1128432600|2005-10-04 13:30:00|9.74|9.887|9.74|9.847|8100|8.189
1128519000|2005-10-05 13:30:00|9.82|9.82|9.733|9.747|2500|8.106
1128605400|2005-10-06 13:30:00|9.9|10.113|9.9|10|36100|8.316
1128691800|2005-10-07 13:30:00|9.64|9.767|9.62|9.647|16800|8.022
1128951000|2005-10-10 13:30:00|9.64|9.64|9.473|9.56|4600|7.95
1129037400|2005-10-11 13:30:00|9.493|9.56|9.493|9.56|3300|7.95
1129123800|2005-10-12 13:30:00|9.493|9.5|9.287|9.3|9700|7.734
1129210200|2005-10-13 13:30:00|9.453|9.527|9.407|9.48|3600|7.884
1129296600|2005-10-14 13:30:00|9.413|9.413|9.287|9.347|7000|7.773
1129555800|2005-10-17 13:30:00|9.28|9.28|9.167|9.167|3900|7.623
1129642200|2005-10-18 13:30:00|9.207|9.24|9.133|9.133|6100|7.595
1129728600|2005-10-19 13:30:00|9.2|9.34|9.2|9.34|9600|7.767
1129815000|2005-10-20 13:30:00|9.273|9.273|9.107|9.107|7300|7.573
1129901400|2005-10-21 13:30:00|9.04|9.04|8.847|8.9|36600|7.401
1130160600|2005-10-24 13:30:00|8.76|8.787|8.68|8.753|21600|7.279
1130247000|2005-10-25 13:30:00|8.687|8.687|8.3|8.32|47100|6.919
1130333400|2005-10-26 13:30:00|8|8.107|8|8.033|10900|6.681
1130419800|2005-10-27 13:30:00|8.033|8.04|7.787|7.993|4000|6.647
1130506200|2005-10-28 13:30:00|8.133|8.467|8.133|8.453|12100|7.03
1130769000|2005-10-31 14:30:00|8.733|8.747|8.7|8.74|9900|7.268
1130855400|2005-11-01 14:30:00|8.813|8.813|8.6|8.6|7000|7.152
1130941800|2005-11-02 14:30:00|8.607|8.833|8.607|8.813|17800|7.329
1131028200|2005-11-03 14:30:00|8.833|8.833|8.747|8.813|3000|7.329
1131114600|2005-11-04 14:30:00|8.747|8.807|8.667|8.7|4800|7.235
1131373800|2005-11-07 14:30:00|8.853|8.887|8.827|8.84|11500|7.352
1131460200|2005-11-08 14:30:00|8.96|9.033|8.96|8.973|8400|7.462
1131546600|2005-11-09 14:30:00|8.913|8.933|8.8|8.867|7500|7.374
1131633000|2005-11-10 14:30:00|8.987|9.113|8.987|9.04|9900|7.518
1131719400|2005-11-11 14:30:00|9.433|9.62|9.433|9.6|22900|7.984
1131978600|2005-11-14 14:30:00|9.66|9.767|9.653|9.74|49300|8.1
1132065000|2005-11-15 14:30:00|9.673|9.68|9.527|9.533|6100|7.928
1132151400|2005-11-16 14:30:00|9.673|9.8|9.673|9.7|5700|8.067
1132237800|2005-11-17 14:30:00|9.7|9.893|9.667|9.893|31000|8.227
1132324200|2005-11-18 14:30:00|9.867|9.867|9.68|9.68|21100|8.05
1132583400|2005-11-21 14:30:00|9.7|9.92|9.7|9.92|10600|8.25
1132669800|2005-11-22 14:30:00|9.533|9.667|9.44|9.44|97300|7.85
1132756200|2005-11-23 14:30:00|9.507|9.68|9.44|9.667|32100|8.039
1132929000|2005-11-25 14:30:00|9.673|9.673|9.667|9.667|900|8.039
1133188200|2005-11-28 14:30:00|9.733|9.753|9.667|9.733|31600|8.094
1133274600|2005-11-29 14:30:00|9.8|9.8|9.633|9.633|9300|8.011
1133361000|2005-11-30 14:30:00|9.727|9.727|9.613|9.64|7000|8.017
1133447400|2005-12-01 14:30:00|9.8|10|9.8|10|20400|8.316
1133533800|2005-12-02 14:30:00|10.073|10.3|10.073|10.293|23400|8.56
1133793000|2005-12-05 14:30:00|10.167|10.167|10|10.133|29200|8.427
1133879400|2005-12-06 14:30:00|9.86|10|9.82|9.84|17200|8.183
1133965800|2005-12-07 14:30:00|9.813|9.813|9.733|9.807|3900|8.155
1134052200|2005-12-08 14:30:00|9.767|9.8|9.733|9.733|1800|8.094
1134138600|2005-12-09 14:30:00|9.667|9.733|9.667|9.693|7600|8.061
1134397800|2005-12-12 14:30:00|9.667|9.667|9.54|9.613|11800|7.995
1134484200|2005-12-13 14:30:00|9.613|9.613|9.58|9.58|1000|7.967
1134570600|2005-12-14 14:30:00|9.48|9.493|9.307|9.38|19300|7.801
1134657000|2005-12-15 14:30:00|9.333|9.36|9.12|9.253|9300|7.695
1134743400|2005-12-16 14:30:00|9.32|9.467|9.32|9.387|10800|7.806
1135002600|2005-12-19 14:30:00|9.667|9.667|9.5|9.573|17200|7.961
1135089000|2005-12-20 14:30:00|9.573|9.66|9.4|9.5|8400|7.9
1135175400|2005-12-21 14:30:00|9.473|9.487|9.353|9.433|5400|7.845
1135261800|2005-12-22 14:30:00|9.393|9.393|9.273|9.28|6900|7.717
1135348200|2005-12-23 14:30:00|9.327|9.327|9.26|9.327|12100|7.756
1135693800|2005-12-27 14:30:00|9.32|9.5|9.32|9.5|7800|7.9
1135780200|2005-12-28 14:30:00|9.433|9.467|9.24|9.32|20400|7.751
1135866600|2005-12-29 14:30:00|9.38|9.653|9.38|9.467|13900|7.873
1135953000|2005-12-30 14:30:00|9.467|9.5|9.467|9.467|6700|7.873
1136298600|2006-01-03 14:30:00|9.4|9.4|9.273|9.333|4900|7.762
1136385000|2006-01-04 14:30:00|9.467|9.54|9.433|9.473|18700|7.878
1136471400|2006-01-05 14:30:00|9.613|9.867|9.613|9.8|14500|8.15
1136557800|2006-01-06 14:30:00|9.867|9.987|9.807|9.98|20100|8.3
1136817000|2006-01-09 14:30:00|10|10.14|9.913|10.033|26100|8.344
1136903400|2006-01-10 14:30:00|10.047|10.333|10.047|10.187|13800|8.471
1136989800|2006-01-11 14:30:00|10.12|10.26|10.113|10.14|9600|8.433
1137076200|2006-01-12 14:30:00|10.14|10.14|10.033|10.04|15700|8.349
1137162600|2006-01-13 14:30:00|10.053|10.053|9.933|10.027|5500|8.338
1137508200|2006-01-17 14:30:00|9.7|9.7|9.5|9.587|22300|7.972
1137594600|2006-01-18 14:30:00|9.547|9.593|9.5|9.593|7600|7.978
1137681000|2006-01-19 14:30:00|9.66|9.887|9.66|9.833|8400|8.178
1137767400|2006-01-20 14:30:00|9.84|9.84|9.367|9.487|31300|7.889
1138026600|2006-01-23 14:30:00|9.46|9.613|9.44|9.613|8700|7.995
1138113000|2006-01-24 14:30:00|9.613|9.613|9.58|9.613|7300|7.995
1138199400|2006-01-25 14:30:00|9.667|9.767|9.667|9.713|6700|8.078
1138285800|2006-01-26 14:30:00|9.707|9.753|9.707|9.74|9300|8.1
1138372200|2006-01-27 14:30:00|9.673|9.827|9.673|9.827|12900|8.172
1138631400|2006-01-30 14:30:00|9.767|9.867|9.767|9.82|8800|8.166
1138717800|2006-01-31 14:30:00|9.8|9.833|9.553|9.74|11800|8.1
1138804200|2006-02-01 14:30:00|9.7|9.7|9.6|9.7|5700|8.067
1138890600|2006-02-02 14:30:00|9.473|9.48|9.367|9.367|43800|7.789
1138977000|2006-02-03 14:30:00|9.607|9.68|9.58|9.58|5500|7.967
1139236200|2006-02-06 14:30:00|9.647|9.78|9.62|9.733|6300|8.094
1139322600|2006-02-07 14:30:00|9.707|9.727|9.567|9.567|13200|7.956
1139409000|2006-02-08 14:30:00|9.6|9.74|9.6|9.733|5800|8.094
1139495400|2006-02-09 14:30:00|9.8|10.073|9.8|10|24900|8.316
1139581800|2006-02-10 14:30:00|9.82|9.82|9.667|9.787|11800|8.139
1139841000|2006-02-13 14:30:00|9.7|9.7|9.653|9.653|7500|8.028
1139927400|2006-02-14 14:30:00|9.693|9.987|9.693|9.96|12700|8.283
1140013800|2006-02-15 14:30:00|10.133|10.36|10.133|10.32|37000|8.582
1140100200|2006-02-16 14:30:00|10.427|10.587|10.427|10.547|21100|8.771
1140186600|2006-02-17 14:30:00|10.547|10.567|10.493|10.5|10000|8.732
1140532200|2006-02-21 14:30:00|10.167|10.2|10|10.147|7800|8.438
1140618600|2006-02-22 14:30:00|10.38|10.46|10.327|10.46|30300|8.699
1140705000|2006-02-23 14:30:00|10.46|10.493|10.373|10.433|8700|8.677
1140791400|2006-02-24 14:30:00|10.267|10.287|10.24|10.267|3700|8.538
1141050600|2006-02-27 14:30:00|10.2|10.233|10.087|10.233|13600|8.51
1141137000|2006-02-28 14:30:00|10|10|9.833|9.887|4600|8.222
1141223400|2006-03-01 14:30:00|10.02|10.133|10.02|10.12|14200|8.416
1141309800|2006-03-02 14:30:00|10.393|10.52|10.393|10.52|23700|8.749
1141396200|2006-03-03 14:30:00|10.467|10.467|10.333|10.393|17400|8.643
1141655400|2006-03-06 14:30:00|10.373|10.373|10.18|10.18|13900|8.466
1141741800|2006-03-07 14:30:00|10.153|10.167|9.867|9.9|15000|8.233
1141828200|2006-03-08 14:30:00|9.867|9.94|9.813|9.933|8500|8.261
1141914600|2006-03-09 14:30:00|10|10.133|10|10.08|12000|8.383
1142001000|2006-03-10 14:30:00|10.027|10.093|9.92|10.067|9000|8.372
1142260200|2006-03-13 14:30:00|10.113|10.253|10.087|10.193|13800|8.477
1142346600|2006-03-14 14:30:00|9.993|10.053|9.993|10.033|13000|8.344
1142433000|2006-03-15 14:30:00|10.107|10.267|10.107|10.233|12700|8.51
1142519400|2006-03-16 14:30:00|10.373|10.467|10.24|10.367|43300|8.621
1142605800|2006-03-17 14:30:00|10.373|10.373|10.347|10.353|4900|8.61
1142865000|2006-03-20 14:30:00|10.26|10.26|10.167|10.213|14500|8.494
1142951400|2006-03-21 14:30:00|10.24|10.24|10.02|10.02|22500|8.333
1143037800|2006-03-22 14:30:00|10.047|10.093|10|10.087|10600|8.388
1143124200|2006-03-23 14:30:00|9.86|9.9|9.753|9.793|22900|8.144
1143210600|2006-03-24 14:30:00|9.86|10.033|9.86|9.967|14400|8.288
1143469800|2006-03-27 14:30:00|9.987|10.073|9.98|10|7300|8.316
1143556200|2006-03-28 14:30:00|9.94|9.94|9.747|9.773|15600|8.128
1143642600|2006-03-29 14:30:00|9.827|10.127|9.827|9.96|43500|8.283
1143729000|2006-03-30 14:30:00|9.92|9.92|9.56|9.56|61000|7.95
1143815400|2006-03-31 14:30:00|9.54|9.62|9.44|9.587|44400|7.972
1144071000|2006-04-03 13:30:00|9.633|9.753|9.587|9.593|28600|7.978
1144157400|2006-04-04 13:30:00|9.66|9.86|9.66|9.753|15700|8.111
1144243800|2006-04-05 13:30:00|9.687|9.92|9.687|9.82|36000|8.166
1144330200|2006-04-06 13:30:00|9.887|10.02|9.833|9.973|25600|8.294
1144416600|2006-04-07 13:30:00|9.913|9.933|9.673|9.78|25600|8.133
1144675800|2006-04-10 13:30:00|9.8|9.867|9.733|9.74|31800|8.1
1144762200|2006-04-11 13:30:00|9.647|9.647|9.46|9.473|30900|7.878
1144848600|2006-04-12 13:30:00|9.42|9.627|9.42|9.613|19200|7.995
1144935000|2006-04-13 13:30:00|9.68|9.787|9.613|9.66|8700|8.033
1145280600|2006-04-17 13:30:00|9.6|9.733|9.587|9.66|21900|8.033
1145367000|2006-04-18 13:30:00|9.78|10|9.78|9.933|37200|8.261
1145453400|2006-04-19 13:30:00|9.633|9.867|9.367|9.487|22600|7.889
1145539800|2006-04-20 13:30:00|9.16|9.227|9.007|9.227|24000|7.673
1145626200|2006-04-21 13:30:00|9.067|9.167|9.06|9.167|13900|7.623
1145885400|2006-04-24 13:30:00|9|9.66|8.987|9.113|50700|7.579
1145971800|2006-04-25 13:30:00|8.853|9.06|8.853|8.987|45700|7.473
1146058200|2006-04-26 13:30:00|8.827|8.967|8.827|8.947|24100|7.44
1146144600|2006-04-27 13:30:00|8.82|8.86|8.707|8.813|43200|7.329
1146231000|2006-04-28 13:30:00|8.747|8.867|8.733|8.847|15600|7.357
1146490200|2006-05-01 13:30:00|8.913|8.913|8.753|8.78|9900|7.302
1146576600|2006-05-02 13:30:00|8.7|8.7|8.627|8.633|37600|7.18
1146663000|2006-05-03 13:30:00|8.733|8.8|8.733|8.78|3600|7.302
1146749400|2006-05-04 13:30:00|8.807|8.86|8.793|8.853|19300|7.363
1146835800|2006-05-05 13:30:00|8.867|8.987|8.853|8.907|8100|7.407
1147095000|2006-05-08 13:30:00|8.973|9.06|8.973|9.027|30900|7.507
1147181400|2006-05-09 13:30:00|8.827|8.987|8.82|8.973|38700|7.462
1147267800|2006-05-10 13:30:00|8.807|8.967|8.807|8.873|40500|7.379
1147354200|2006-05-11 13:30:00|8.673|8.7|8.547|8.547|21300|7.108
1147440600|2006-05-12 13:30:00|8.52|8.633|8.52|8.593|33000|7.146
1147699800|2006-05-15 13:30:00|8.613|8.673|8.54|8.66|36100|7.202
1147786200|2006-05-16 13:30:00|8.893|8.98|8.853|8.947|40300|7.44
1147872600|2006-05-17 13:30:00|8.88|8.98|8.787|8.807|31900|7.324
1147959000|2006-05-18 13:30:00|8.867|8.933|8.827|8.893|13000|7.396
1148045400|2006-05-19 13:30:00|8.613|8.733|8.6|8.647|9900|7.191
1148304600|2006-05-22 13:30:00|8.593|8.667|8.5|8.56|22800|7.119
1148391000|2006-05-23 13:30:00|8.62|8.74|8.587|8.667|3300|7.207
1148477400|2006-05-24 13:30:00|8.6|8.627|8.5|8.573|10000|7.13
1148563800|2006-05-25 13:30:00|8.573|8.573|8.507|8.507|6000|7.074
1148650200|2006-05-26 13:30:00|8.387|8.393|8.287|8.34|28800|6.936
1148995800|2006-05-30 13:30:00|8.12|8.3|8.013|8.067|24000|6.708
1149082200|2006-05-31 13:30:00|8.007|8.187|8.007|8.093|9300|6.731
1149168600|2006-06-01 13:30:00|8.287|8.433|8.287|8.433|10500|7.013
1149255000|2006-06-02 13:30:00|8.267|8.34|8.267|8.273|7900|6.88
1149514200|2006-06-05 13:30:00|8.027|8.08|8.027|8.033|8700|6.681
1149600600|2006-06-06 13:30:00|8.167|8.167|7.94|7.987|11400|6.642
1149687000|2006-06-07 13:30:00|7.92|7.96|7.873|7.933|8100|6.598
1149773400|2006-06-08 13:30:00|7.68|7.76|7.48|7.66|18100|6.37
1149859800|2006-06-09 13:30:00|7.667|7.833|7.62|7.833|18900|6.514
1150119000|2006-06-12 13:30:00|7.6|7.653|7.553|7.553|3700|6.281
1150205400|2006-06-13 13:30:00|7.42|7.42|7.173|7.233|28800|6.015
1150291800|2006-06-14 13:30:00|7.207|7.273|7.207|7.267|7500|6.043
1150378200|2006-06-15 13:30:00|7.333|7.447|7.333|7.447|15900|6.193
1150464600|2006-06-16 13:30:00|7.513|7.593|7.473|7.567|6600|6.293
1150723800|2006-06-19 13:30:00|7.467|7.493|7.3|7.313|21000|6.082
1150810200|2006-06-20 13:30:00|7.167|7.26|7.167|7.213|2400|5.999
1150896600|2006-06-21 13:30:00|7.247|7.313|7.247|7.287|12100|6.06
1150983000|2006-06-22 13:30:00|7.28|7.28|7.16|7.22|7200|6.004
1151069400|2006-06-23 13:30:00|7.333|7.5|7.32|7.467|18700|6.209
1151328600|2006-06-26 13:30:00|7.473|7.54|7.353|7.493|13000|6.232
1151415000|2006-06-27 13:30:00|7.493|7.6|7.493|7.547|3300|6.276
1151501400|2006-06-28 13:30:00|7.48|7.48|7.34|7.387|24300|6.143
1151587800|2006-06-29 13:30:00|7.447|7.633|7.447|7.573|41100|6.298
1151674200|2006-06-30 13:30:00|7.633|7.653|7.58|7.593|8800|6.315
1151933400|2006-07-03 13:30:00|7.733|7.733|7.607|7.607|11400|6.326
1152106200|2006-07-05 13:30:00|7.593|7.593|7.493|7.513|4600|6.248
1152192600|2006-07-06 13:30:00|7.447|7.453|7.413|7.453|11500|6.198
1152279000|2006-07-07 13:30:00|7.493|7.56|7.487|7.527|3300|6.259
1152538200|2006-07-10 13:30:00|7.48|7.52|7.4|7.4|15400|6.154
1152624600|2006-07-11 13:30:00|7.4|7.467|7.353|7.467|2700|6.209
1152711000|2006-07-12 13:30:00|7.4|7.4|7.353|7.353|4800|6.115
1152797400|2006-07-13 13:30:00|7.34|7.353|7.333|7.333|7600|6.099
1152883800|2006-07-14 13:30:00|7.327|7.327|7.18|7.187|8400|5.977
1153143000|2006-07-17 13:30:00|7.253|7.253|7.187|7.187|3000|5.977
1153229400|2006-07-18 13:30:00|7.22|7.267|7.22|7.233|5400|6.015
1153315800|2006-07-19 13:30:00|7.26|7.467|7.26|7.427|9000|6.176
1153402200|2006-07-20 13:30:00|7.52|7.54|7.44|7.44|2400|6.187
1153488600|2006-07-21 13:30:00|7.4|7.4|7.4|7.4|900|6.154
1153747800|2006-07-24 13:30:00|7.4|7.493|7.36|7.487|6300|6.226
1153834200|2006-07-25 13:30:00|7.493|7.527|7.467|7.48|3700|6.22
1153920600|2006-07-26 13:30:00|7.467|7.633|7.467|7.627|4500|6.342
1154007000|2006-07-27 13:30:00|7.66|7.767|7.653|7.673|5400|6.381
1154093400|2006-07-28 13:30:00|7.627|7.7|7.6|7.7|10300|6.403
1154352600|2006-07-31 13:30:00|7.587|7.607|7.533|7.533|8500|6.265
1154439000|2006-08-01 13:30:00|7.367|7.367|7.287|7.327|8100|6.093
1154525400|2006-08-02 13:30:00|7.327|7.36|7.327|7.327|2400|6.093
1154611800|2006-08-03 13:30:00|7.307|7.307|7.2|7.3|1300|6.071
1154698200|2006-08-04 13:30:00|7.373|7.573|7.373|7.433|5700|6.182
1154957400|2006-08-07 13:30:00|7.367|7.4|7.313|7.333|4300|6.099
1155043800|2006-08-08 13:30:00|7.4|7.4|7.287|7.307|3700|6.076
1155130200|2006-08-09 13:30:00|7.333|7.38|7.26|7.26|11100|6.038
1155216600|2006-08-10 13:30:00|7.267|7.333|7.26|7.333|1500|6.099
1155303000|2006-08-11 13:30:00|7.28|7.293|7.22|7.293|9700|6.065
1155562200|2006-08-14 13:30:00|7|7.04|6.993|7.007|26400|5.827
1155648600|2006-08-15 13:30:00|7.067|7.16|7.067|7.16|10500|5.954
1155735000|2006-08-16 13:30:00|7.133|7.213|7.133|7.207|24000|5.993
1155821400|2006-08-17 13:30:00|7.213|7.24|7.147|7.147|7800|5.943
1155907800|2006-08-18 13:30:00|7.467|7.587|7.433|7.5|21900|6.237
1156167000|2006-08-21 13:30:00|7.3|7.367|7.3|7.367|7300|6.126
1156253400|2006-08-22 13:30:00|7.38|7.393|7.207|7.293|10500|6.065
1156339800|2006-08-23 13:30:00|7.333|7.407|7.333|7.38|8400|6.137
1156426200|2006-08-24 13:30:00|7.38|7.533|7.38|7.513|13500|6.248
1156512600|2006-08-25 13:30:00|7.48|7.48|7.4|7.433|3600|6.182
1156771800|2006-08-28 13:30:00|7.5|7.52|7.46|7.473|10900|6.215
1156858200|2006-08-29 13:30:00|7.507|7.507|7.433|7.493|13200|6.232
1156944600|2006-08-30 13:30:00|7.533|7.54|7.427|7.487|11400|6.226
1157031000|2006-08-31 13:30:00|7.553|7.773|7.553|7.693|34300|6.398
1157117400|2006-09-01 13:30:00|7.833|7.94|7.833|7.94|19300|6.603
1157463000|2006-09-05 13:30:00|8.32|8.627|8.32|8.547|45300|7.108
1157549400|2006-09-06 13:30:00|8.66|8.667|8.62|8.66|17800|7.202
1157635800|2006-09-07 13:30:00|8.78|8.833|8.747|8.753|17800|7.279
1157722200|2006-09-08 13:30:00|8.713|8.713|8.64|8.64|10900|7.185
1157981400|2006-09-11 13:30:00|8.833|9.067|8.8|8.927|20200|7.424
1158067800|2006-09-12 13:30:00|8.807|8.9|8.773|8.887|11800|7.39
1158154200|2006-09-13 13:30:00|8.927|8.927|8.86|8.9|16600|7.401
1158240600|2006-09-14 13:30:00|8.9|8.92|8.887|8.887|6400|7.39
1158327000|2006-09-15 13:30:00|8.933|9.36|8.933|9.36|79500|7.784
1158586200|2006-09-18 13:30:00|9.38|9.413|9.24|9.273|11800|7.712
1158672600|2006-09-19 13:30:00|9.293|9.3|9.187|9.253|12300|7.695
1158759000|2006-09-20 13:30:00|9.32|9.447|9.32|9.42|12300|7.834
1158845400|2006-09-21 13:30:00|9.353|9.487|9.2|9.273|89100|7.712
1158931800|2006-09-22 13:30:00|9.253|9.253|9.027|9.08|15300|7.551
1159191000|2006-09-25 13:30:00|9.213|9.227|9.107|9.2|39100|7.651
1159277400|2006-09-26 13:30:00|9.147|9.28|9.133|9.26|1800|7.701
1159363800|2006-09-27 13:30:00|9.293|9.42|9.293|9.333|9300|7.762
1159450200|2006-09-28 13:30:00|9.24|9.907|9.24|9.907|21300|8.239
1159536600|2006-09-29 13:30:00|9.5|9.5|9.347|9.347|26700|7.773
1159795800|2006-10-02 13:30:00|9.387|9.447|9.333|9.373|9400|7.795
1159882200|2006-10-03 13:30:00|9.88|9.88|9.66|9.68|50200|8.05
1159968600|2006-10-04 13:30:00|10.333|10.427|10.16|10.287|128500|8.555
1160055000|2006-10-05 13:30:00|10.38|10.38|9.827|9.913|27900|8.244
1160141400|2006-10-06 13:30:00|9.98|10.053|9.953|10.013|6400|8.327
1160400600|2006-10-09 13:30:00|9.84|9.847|9.753|9.84|15400|8.183
1160487000|2006-10-10 13:30:00|9.907|9.98|9.893|9.98|19900|8.3
1160573400|2006-10-11 13:30:00|10.033|10.313|10.033|10.173|24300|8.46
1160659800|2006-10-12 13:30:00|10.433|10.527|10.347|10.4|22000|8.649
1160746200|2006-10-13 13:30:00|10.5|10.5|10.353|10.353|19800|8.61
1161005400|2006-10-16 13:30:00|10.293|10.347|10.207|10.273|9300|8.543
1161091800|2006-10-17 13:30:00|10.113|10.113|9.793|10|33100|8.316
1161178200|2006-10-18 13:30:00|9.98|10.06|9.707|9.92|40600|8.25
1161264600|2006-10-19 13:30:00|9.953|10.02|9.913|9.98|10900|8.3
1161351000|2006-10-20 13:30:00|10|10.06|9.94|10.04|24700|8.349
1161610200|2006-10-23 13:30:00|10.18|10.267|10.06|10.267|89500|8.538
1161696600|2006-10-24 13:30:00|10.167|10.247|10.133|10.233|26500|8.51
1161783000|2006-10-25 13:30:00|10.207|10.207|9.8|9.92|19900|8.25
1161869400|2006-10-26 13:30:00|9.927|10.433|9.927|10.407|57300|8.654
1161955800|2006-10-27 13:30:00|10.34|10.367|10.213|10.267|4500|8.538
1162218600|2006-10-30 14:30:00|10.327|10.34|10.207|10.327|37200|8.588
1162305000|2006-10-31 14:30:00|10.833|11|10.833|10.893|41500|9.059
1162391400|2006-11-01 14:30:00|12.167|12.667|11.667|12|179200|9.979
1162477800|2006-11-02 14:30:00|12.28|12.4|12.213|12.307|110500|10.234
1162564200|2006-11-03 14:30:00|12.173|12.207|11.933|11.98|27700|9.963
1162823400|2006-11-06 14:30:00|12.34|12.567|12.28|12.5|55300|10.395
1162909800|2006-11-07 14:30:00|12.367|12.42|12.193|12.253|27000|10.19
1162996200|2006-11-08 14:30:00|12.167|12.267|12.133|12.267|17700|10.201
1163082600|2006-11-09 14:30:00|12.233|12.467|12.187|12.2|17800|10.146
1163169000|2006-11-10 14:30:00|12.253|12.413|12.253|12.313|18100|10.24
1163428200|2006-11-13 14:30:00|12.467|12.487|12.373|12.467|12600|10.368
1163514600|2006-11-14 14:30:00|12.633|12.867|12.633|12.833|39100|10.672
1163601000|2006-11-15 14:30:00|13.64|14.1|13.64|13.98|98700|11.626
1163687400|2006-11-16 14:30:00|13.873|13.907|13.667|13.867|46300|11.532
1163773800|2006-11-17 14:30:00|14.207|14.387|14.193|14.38|52600|11.959
1164033000|2006-11-20 14:30:00|14.38|15|14.36|14.953|39100|12.435
1164119400|2006-11-21 14:30:00|14.84|14.84|14.627|14.74|32800|12.258
1164205800|2006-11-22 14:30:00|14.607|14.747|14.54|14.7|22800|12.225
1164378600|2006-11-24 14:30:00|13.367|13.553|13.347|13.427|48600|11.166
1164637800|2006-11-27 14:30:00|13.127|13.127|12.533|12.647|63700|10.517
1164724200|2006-11-28 14:30:00|12.6|12.6|12.187|12.447|57700|10.351
1164810600|2006-11-29 14:30:00|12.673|12.973|12.673|12.967|35700|10.783
1164897000|2006-11-30 14:30:00|12.66|12.713|12.46|12.587|36300|10.467
1164983400|2006-12-01 14:30:00|12.673|12.673|12.407|12.473|14200|10.373
1165242600|2006-12-04 14:30:00|13.067|13.36|13.067|13.3|27400|11.061
1165329000|2006-12-05 14:30:00|13.333|13.333|13.18|13.187|27600|10.966
1165415400|2006-12-06 14:30:00|13.133|13.147|13.04|13.1|10000|10.894
1165501800|2006-12-07 14:30:00|12.68|12.74|12.487|12.5|27900|10.395
1165588200|2006-12-08 14:30:00|12.473|12.633|12.473|12.613|12000|10.489
1165847400|2006-12-11 14:30:00|12.62|13.133|12.613|13.047|28200|10.85
1165933800|2006-12-12 14:30:00|12.667|12.693|12.567|12.667|21100|10.534
1166020200|2006-12-13 14:30:00|12.607|12.833|12.607|12.707|26800|10.567
1166106600|2006-12-14 14:30:00|12.48|12.78|12.48|12.693|28800|10.556
1166193000|2006-12-15 14:30:00|12.593|12.707|12.507|12.547|24600|10.434
1166452200|2006-12-18 14:30:00|12.5|12.62|12.467|12.607|28900|10.484
1166538600|2006-12-19 14:30:00|12.38|12.5|12.38|12.5|14400|10.395
1166625000|2006-12-20 14:30:00|12.493|12.493|12.213|12.247|23800|10.185
1166711400|2006-12-21 14:30:00|12.267|12.34|12.16|12.227|12100|10.168
1166797800|2006-12-22 14:30:00|12.207|12.233|12.167|12.207|8400|10.151
1167143400|2006-12-26 14:30:00|12.227|12.96|12.173|12.867|25300|10.7
1167229800|2006-12-27 14:30:00|12.927|13.46|12.873|13.333|157900|11.088
1167316200|2006-12-28 14:30:00|13.333|13.333|12.84|12.84|52800|10.678
1167402600|2006-12-29 14:30:00|13.333|13.72|13.3|13.633|91900|11.338
1167834600|2007-01-03 14:30:00|14.167|15.8|14.167|14.907|341500|12.397
1167921000|2007-01-04 14:30:00|14.247|14.713|13.913|14.513|259800|12.07
1168007400|2007-01-05 14:30:00|14.507|14.767|13.927|14.32|135000|11.909
1168266600|2007-01-08 14:30:00|14.047|15.133|13.947|14.713|157000|12.236
1168353000|2007-01-09 14:30:00|14.88|15.667|14.88|15.1|188800|12.557
1168439400|2007-01-10 14:30:00|14.94|14.94|14.373|14.673|152700|12.203
1168525800|2007-01-11 14:30:00|15.433|15.973|15.407|15.847|168900|13.178
1168612200|2007-01-12 14:30:00|15.867|15.867|15.48|15.767|131500|13.112
1168957800|2007-01-16 14:30:00|16.667|16.927|16.507|16.907|152200|14.06
1169044200|2007-01-17 14:30:00|18|18.053|17.68|17.88|232600|14.869
1169130600|2007-01-18 14:30:00|17.327|17.66|16.873|17.333|219100|14.415
1169217000|2007-01-19 14:30:00|17.107|17.333|16.893|17.273|97300|14.365
1169476200|2007-01-22 14:30:00|16.987|16.993|16.673|16.94|61300|14.088
1169562600|2007-01-23 14:30:00|16.067|16.647|15.84|16.16|143700|13.439
1169649000|2007-01-24 14:30:00|15.627|15.753|15.46|15.693|168000|13.051
1169735400|2007-01-25 14:30:00|15.12|15.327|14.88|15.04|143800|12.508
1169821800|2007-01-26 14:30:00|15.027|15.027|14.48|14.96|73500|12.441
1170081000|2007-01-29 14:30:00|15.627|16.033|15.627|16.033|104200|13.334
1170167400|2007-01-30 14:30:00|15.74|15.873|15.333|15.66|57400|13.023
1170253800|2007-01-31 14:30:00|15.213|15.687|15.213|15.613|39100|12.984
1170340200|2007-02-01 14:30:00|15.507|15.507|14.987|15.147|133200|12.596
1170426600|2007-02-02 14:30:00|14.993|15.327|14.667|15.113|50700|12.569
1170685800|2007-02-05 14:30:00|15.1|15.1|14.827|15.027|24700|12.496
1170772200|2007-02-06 14:30:00|15.92|16.2|15.733|16.067|141700|13.361
1170858600|2007-02-07 14:30:00|15.987|16.16|15.947|16.013|58600|13.317
1170945000|2007-02-08 14:30:00|16.147|16.147|15.9|15.96|38500|13.273
1171031400|2007-02-09 14:30:00|15.867|15.873|15.247|15.427|74400|12.829
1171290600|2007-02-12 14:30:00|15.387|15.627|15.353|15.52|57000|12.907
1171377000|2007-02-13 14:30:00|15.76|15.993|15.74|15.993|47500|13.3
1171463400|2007-02-14 14:30:00|16.053|16.053|15.693|15.873|35400|13.201
1171549800|2007-02-15 14:30:00|16.587|16.78|16.533|16.567|49600|13.777
1171636200|2007-02-16 14:30:00|17.133|17.133|16.547|16.647|68700|13.844
1171981800|2007-02-20 14:30:00|17.18|17.327|16.667|17.24|73600|14.337
1172068200|2007-02-21 14:30:00|17.24|17.247|16.973|17.067|65400|14.193
1172154600|2007-02-22 14:30:00|16.887|16.96|16.62|16.62|73200|13.821
1172241000|2007-02-23 14:30:00|16.513|16.533|16.193|16.26|47400|13.522
1172500200|2007-02-26 14:30:00|16.3|16.3|15.833|15.933|51700|13.25
1172586600|2007-02-27 14:30:00|15.033|15.033|13.36|14.467|174000|12.031
1172673000|2007-02-28 14:30:00|15.747|15.747|14.58|15|64000|12.474
1172759400|2007-03-01 14:30:00|14.7|14.7|14|14.627|45000|12.164
1172845800|2007-03-02 14:30:00|14.533|14.64|14.313|14.347|68700|11.931
1173105000|2007-03-05 14:30:00|14.36|14.36|13.333|13.873|75300|11.537
1173191400|2007-03-06 14:30:00|14.413|14.567|14.167|14.487|35400|12.047
1173277800|2007-03-07 14:30:00|14.513|14.647|14.28|14.373|13500|11.953
1173364200|2007-03-08 14:30:00|14.8|14.8|14.42|14.54|29100|12.092
1173450600|2007-03-09 14:30:00|14.573|14.573|14.24|14.38|16500|11.959
1173706200|2007-03-12 13:30:00|14.94|15|14.84|14.92|55500|12.408
1173792600|2007-03-13 13:30:00|14.86|15.193|14.54|14.54|85500|12.092
1173879000|2007-03-14 13:30:00|15.247|15.467|14.947|15.433|95800|12.835
1173965400|2007-03-15 13:30:00|15.327|15.48|15.16|15.4|30900|12.807
1174051800|2007-03-16 13:30:00|15.233|15.233|15.067|15.233|3100|12.668
1174311000|2007-03-19 13:30:00|15.233|15.267|15.073|15.267|12700|12.696
1174397400|2007-03-20 13:30:00|15.467|15.687|15.453|15.62|18100|12.99
1174483800|2007-03-21 13:30:00|15.68|15.833|15.393|15.813|27100|13.151
1174570200|2007-03-22 13:30:00|15.853|15.853|15.42|15.46|20100|12.857
1174656600|2007-03-23 13:30:00|15.833|16|15.833|15.867|16200|13.195
1174915800|2007-03-26 13:30:00|15.867|16.027|15.8|15.887|14200|13.212
1175002200|2007-03-27 13:30:00|15.567|15.567|15.227|15.32|19000|12.74
1175088600|2007-03-28 13:30:00|15.253|15.273|15.007|15.053|34200|12.519
1175175000|2007-03-29 13:30:00|15.053|15.18|14.767|14.847|69600|12.347
1175261400|2007-03-30 13:30:00|15.233|15.4|15.067|15.127|20200|12.58
1175520600|2007-04-02 13:30:00|15.26|15.367|15.12|15.347|16500|12.763
1175607000|2007-04-03 13:30:00|15.453|15.687|15.333|15.5|36600|12.89
1175693400|2007-04-04 13:30:00|15.667|15.793|15.493|15.653|22800|13.018
1175779800|2007-04-05 13:30:00|15.667|15.793|15.553|15.713|11200|13.067
1176125400|2007-04-09 13:30:00|15.713|15.967|15.62|15.967|39900|13.278
1176211800|2007-04-10 13:30:00|15.627|15.687|15.453|15.58|36100|12.957
1176298200|2007-04-11 13:30:00|15.833|15.833|15.467|15.66|28500|13.023
1176384600|2007-04-12 13:30:00|15.68|15.92|15.633|15.853|31000|13.184
1176471000|2007-04-13 13:30:00|15.727|15.727|15.413|15.493|12300|12.885
1176730200|2007-04-16 13:30:00|15.447|15.78|15.447|15.54|33900|12.923
1176816600|2007-04-17 13:30:00|15.753|15.987|15.74|15.987|38400|13.295
1176903000|2007-04-18 13:30:00|15.82|16.033|15.707|15.9|50100|13.223
1176989400|2007-04-19 13:30:00|15.167|15.38|15.013|15.28|37500|12.707
1177075800|2007-04-20 13:30:00|15.487|15.647|15.487|15.647|24900|13.012
1177335000|2007-04-23 13:30:00|15.813|15.813|15.333|15.34|13000|12.757
1177421400|2007-04-24 13:30:00|15.02|15.08|14.9|15.067|28600|12.53
1177507800|2007-04-25 13:30:00|15.033|15.187|14.9|15.127|36700|12.58
1177594200|2007-04-26 13:30:00|15.127|15.14|14.967|15|36600|12.474
1177680600|2007-04-27 13:30:00|15|15.08|14.8|15.04|32400|12.508
1177939800|2007-04-30 13:30:00|14.807|14.88|14.66|14.733|21700|12.253
1178026200|2007-05-01 13:30:00|14.667|14.713|14.473|14.627|28900|12.164
1178112600|2007-05-02 13:30:00|14.467|14.66|14.347|14.533|26800|12.086
1178199000|2007-05-03 13:30:00|14.507|14.7|14.507|14.667|20100|12.197
1178285400|2007-05-04 13:30:00|14.7|14.813|14.587|14.727|26400|12.247
1178544600|2007-05-07 13:30:00|14.807|14.893|14.733|14.827|25600|12.33
1178631000|2007-05-08 13:30:00|15.32|15.453|15.173|15.32|56500|12.74
1178717400|2007-05-09 13:30:00|16.133|16.333|16.12|16.333|76000|13.583
1178803800|2007-05-10 13:30:00|16.7|16.833|16.38|16.493|99900|13.716
1178890200|2007-05-11 13:30:00|16.68|17.667|16.48|17.313|153400|14.398
1179149400|2007-05-14 13:30:00|18.133|18.32|17.953|18.113|116200|15.063
1179235800|2007-05-15 13:30:00|18.02|18.08|17.913|17.987|87900|14.958
1179322200|2007-05-16 13:30:00|17.733|17.733|17.273|17.693|70200|14.714
1179408600|2007-05-17 13:30:00|17.513|17.887|17.513|17.873|45300|14.864
1179495000|2007-05-18 13:30:00|17.713|18.04|17.713|18.033|54700|14.997
1179754200|2007-05-21 13:30:00|18.68|19.227|18.68|19.093|116500|15.878
1179840600|2007-05-22 13:30:00|19.533|19.827|19.367|19.827|127900|16.488
1179927000|2007-05-23 13:30:00|20.74|21.253|20.707|20.86|171600|17.348
1180013400|2007-05-24 13:30:00|21.153|21.153|18.68|19.867|173700|16.521
1180099800|2007-05-25 13:30:00|20.327|20.587|20.293|20.52|53400|17.065
1180445400|2007-05-29 13:30:00|19.907|20.06|19.593|19.853|58000|16.51
1180531800|2007-05-30 13:30:00|19.32|19.42|18.587|19.347|123400|16.089
1180618200|2007-05-31 13:30:00|19.367|19.927|19.367|19.853|57900|16.51
1180704600|2007-06-01 13:30:00|19.2|19.447|19.2|19.387|49300|16.122
1180963800|2007-06-04 13:30:00|18.333|18.947|18.013|18.353|138300|15.263
1181050200|2007-06-05 13:30:00|18.847|19.18|18.813|18.973|79300|15.779
1181136600|2007-06-06 13:30:00|18.467|18.92|18.34|18.84|85800|15.668
1181223000|2007-06-07 13:30:00|19.2|19.28|18.687|18.753|46600|15.596
1181309400|2007-06-08 13:30:00|18.82|19.433|18.807|19.4|46000|16.133
1181568600|2007-06-11 13:30:00|19.427|19.46|19.133|19.36|23700|16.1
1181655000|2007-06-12 13:30:00|19.367|19.427|18.96|19.067|39700|15.856
1181741400|2007-06-13 13:30:00|19.96|20.2|19.867|20.033|115500|16.66
1181827800|2007-06-14 13:30:00|20.94|21.493|20.833|21.293|133000|17.708
1181914200|2007-06-15 13:30:00|21.5|21.773|21.4|21.48|69000|17.863
1182173400|2007-06-18 13:30:00|21.553|21.567|21.36|21.467|46300|17.852
1182259800|2007-06-19 13:30:00|21.447|21.6|21.333|21.593|52200|17.957
1182346200|2007-06-20 13:30:00|22.807|22.853|22.58|22.587|109900|18.783
1182432600|2007-06-21 13:30:00|23.333|23.92|23.273|23.76|108000|19.759
1182519000|2007-06-22 13:30:00|23.553|23.767|23.5|23.573|33100|19.604
1182778200|2007-06-25 13:30:00|23.333|23.333|22.647|22.687|69400|18.867
1182864600|2007-06-26 13:30:00|23.467|23.467|23.127|23.18|87300|19.277
1182951000|2007-06-27 13:30:00|22.8|23.12|22.8|23.113|66300|19.221
1183037400|2007-06-28 13:30:00|22.853|23.327|22.853|22.98|81600|19.111
1183123800|2007-06-29 13:30:00|22.86|23.54|22.7|23.407|112600|19.465
1183383000|2007-07-02 13:30:00|23|24.52|23|24.047|248400|19.998
1183469400|2007-07-03 13:30:00|23.753|24.293|23.547|23.793|112800|19.787
1183642200|2007-07-05 13:30:00|23.353|23.793|23.127|23.407|120300|19.465
1183728600|2007-07-06 13:30:00|23.513|24|23.513|23.8|90900|19.792
1183987800|2007-07-09 13:30:00|23.3|23.693|23.267|23.38|179500|19.443
1184074200|2007-07-10 13:30:00|23.333|23.333|22.853|22.987|66000|19.116
1184160600|2007-07-11 13:30:00|22.42|23.107|22.42|22.953|100600|19.088
1184247000|2007-07-12 13:30:00|22.713|22.967|22.713|22.827|94500|18.983
1184333400|2007-07-13 13:30:00|22.353|22.353|21.913|22.333|104400|18.573
1184592600|2007-07-16 13:30:00|21.833|22.033|21.667|21.867|88000|18.185
1184679000|2007-07-17 13:30:00|21.667|21.88|21.453|21.58|192400|17.946
1184765400|2007-07-18 13:30:00|21.84|22.02|21.667|21.94|95700|18.246
1184851800|2007-07-19 13:30:00|22.207|22.507|22.167|22.373|77400|18.606
1184938200|2007-07-20 13:30:00|23.113|23.3|22.84|23|110700|19.127
1185197400|2007-07-23 13:30:00|24.2|24.62|24.007|24.347|93700|20.247
1185283800|2007-07-24 13:30:00|24.647|24.74|24.007|24.16|124900|20.092
1185370200|2007-07-25 13:30:00|26.493|27.573|26.493|26.933|134500|22.398
1185456600|2007-07-26 13:30:00|28.167|28.167|26.333|27.333|213400|22.731
1185543000|2007-07-27 13:30:00|27.78|28.007|26.933|27.453|104800|22.831
1185802200|2007-07-30 13:30:00|28.8|29.54|28.407|29.493|190200|24.527
1185888600|2007-07-31 13:30:00|29.2|29.2|28.027|28.16|88200|23.418
1185975000|2007-08-01 13:30:00|27.093|27.433|26.013|26.787|187300|22.276
1186061400|2007-08-02 13:30:00|28.247|28.94|27.867|28.4|236800|23.618
1186147800|2007-08-03 13:30:00|28.727|28.727|27.573|27.907|150100|23.208
1186407000|2007-08-06 13:30:00|27.667|27.667|26.58|27.48|123400|22.853
1186493400|2007-08-07 13:30:00|26.76|27.92|26.76|27.34|156300|22.736
1186579800|2007-08-08 13:30:00|27|28|27|27.727|191500|23.058
1186666200|2007-08-09 13:30:00|28|28.667|27.827|28.26|127200|23.502
1186752600|2007-08-10 13:30:00|28.647|29.333|28.633|29.293|90900|24.361
1187011800|2007-08-13 13:30:00|29.5|30.667|29.393|30.3|137500|25.198
1187098200|2007-08-14 13:30:00|32.767|33.327|31.44|32.42|446700|26.961
1187184600|2007-08-15 13:30:00|31.767|32.08|30.407|30.573|173800|25.425
1187271000|2007-08-16 13:30:00|28.667|28.667|26.1|27|318400|22.454
1187357400|2007-08-17 13:30:00|29.333|29.927|28|29.333|167800|24.394
1187616600|2007-08-20 13:30:00|30.953|31.213|29.733|30.727|175800|25.553
1187703000|2007-08-21 13:30:00|29.853|30.187|29.067|29.967|160900|24.921
1187789400|2007-08-22 13:30:00|30.48|30.527|29.407|30.453|161400|25.326
1187875800|2007-08-23 13:30:00|31.913|32.52|31.26|31.627|239200|26.301
1187962200|2007-08-24 13:30:00|32.447|33.253|32.14|33|165300|27.443
1188221400|2007-08-27 13:30:00|36|37.393|35.133|37.333|316600|31.047
1188307800|2007-08-28 13:30:00|38.4|38.627|36.667|37.36|290200|31.069
1188394200|2007-08-29 13:30:00|39.04|42.293|39.007|42|703300|34.928
1188480600|2007-08-30 13:30:00|41.593|43.533|40.587|41.707|486100|34.684
1188567000|2007-08-31 13:30:00|42.373|44|42.147|43.567|298800|36.231
1188912600|2007-09-04 13:30:00|42.527|44.433|41.5|42.153|348000|35.055
1188999000|2007-09-05 13:30:00|41.433|42|41.1|41.153|202200|34.224
1189085400|2007-09-06 13:30:00|40.327|40.993|40.133|40.34|209400|33.547
1189171800|2007-09-07 13:30:00|40.067|41.473|40.067|41.293|115500|34.34
1189431000|2007-09-10 13:30:00|42.607|44.573|42.133|44.4|270400|36.924
1189517400|2007-09-11 13:30:00|44.9|45.333|43.733|43.847|266500|36.464
1189603800|2007-09-12 13:30:00|43.68|44.053|42.9|42.947|128200|35.715
1189690200|2007-09-13 13:30:00|43.087|43.5|43|43.353|51900|36.053
1189776600|2007-09-14 13:30:00|44.213|45.14|44.213|44.693|130300|37.168
1190035800|2007-09-17 13:30:00|46.367|46.66|45.733|46.44|123000|38.62
1190122200|2007-09-18 13:30:00|47.893|50.4|47.413|50.4|321300|41.914
1190208600|2007-09-19 13:30:00|52|56.533|51.807|54.567|503800|45.379
1190295000|2007-09-20 13:30:00|57.333|66.467|56.7|62.987|1566300|52.381
1190381400|2007-09-21 13:30:00|60.033|65.54|57.46|60.553|1535500|50.357
1190640600|2007-09-24 13:30:00|53.78|56.28|51.84|53.373|1128900|44.386
1190727000|2007-09-25 13:30:00|50.667|56.927|49.333|56.107|915400|46.659
1190813400|2007-09-26 13:30:00|56.333|59.333|53.627|53.86|1156200|44.791
1190899800|2007-09-27 13:30:00|53|55.32|52.507|53.387|764800|44.397
1190986200|2007-09-28 13:30:00|52.667|52.733|50.6|51.34|462400|42.695
1191245400|2007-10-01 13:30:00|51.993|54.12|51.34|53.067|411600|44.131
1191331800|2007-10-02 13:30:00|52.787|52.787|50.733|51.84|384000|43.111
1191418200|2007-10-03 13:30:00|49.647|49.993|47.893|47.893|507600|39.829
1191504600|2007-10-04 13:30:00|46.373|47.867|44.54|46.627|673600|38.776
1191591000|2007-10-05 13:30:00|48.993|51.333|48.667|50.047|468100|41.62
1191850200|2007-10-08 13:30:00|46.467|48.587|45.64|47.173|459300|39.23
1191936600|2007-10-09 13:30:00|47.333|48.327|46.907|47.573|238200|39.563
1192023000|2007-10-10 13:30:00|45.633|45.9|44.807|45.333|399600|37.7
1192109400|2007-10-11 13:30:00|46.187|47.667|44.493|44.887|474400|37.329
1192195800|2007-10-12 13:30:00|49.473|50.16|47.72|50.1|720000|41.664
1192455000|2007-10-15 13:30:00|52.053|52.053|48.233|48.993|359800|40.744
1192541400|2007-10-16 13:30:00|49.287|49.333|47.413|47.94|258600|39.868
1192627800|2007-10-17 13:30:00|48.92|51.993|48.8|51.98|428200|43.227
1192714200|2007-10-18 13:30:00|49.987|51.92|49.347|51.6|253500|42.911
1192800600|2007-10-19 13:30:00|49.5|50.88|48.2|48.62|253000|40.433
1193059800|2007-10-22 13:30:00|46.667|48.327|45.333|47.7|298800|39.668
1193146200|2007-10-23 13:30:00|48.5|49.167|47.573|48.807|144600|40.588
1193232600|2007-10-24 13:30:00|50.227|51|49.293|50.467|183900|41.969
1193319000|2007-10-25 13:30:00|50.967|50.967|49.02|49.827|113500|41.437
1193405400|2007-10-26 13:30:00|49.807|49.807|48.36|49.08|163500|40.816
1193664600|2007-10-29 13:30:00|48.593|48.593|47.233|47.433|202900|39.446
1193751000|2007-10-30 13:30:00|47.02|47.82|46.767|46.927|108600|39.025
1193837400|2007-10-31 13:30:00|46.653|47.073|45.453|46.933|245100|39.031
1193923800|2007-11-01 13:30:00|43.813|44.647|43.26|43.607|271200|36.264
1194010200|2007-11-02 13:30:00|44.02|44.247|42.46|43.58|148800|36.242
1194273000|2007-11-05 14:30:00|42.833|42.833|40.153|40.267|222700|33.486
1194359400|2007-11-06 14:30:00|39.733|40.953|37.673|40.773|618900|33.908
1194445800|2007-11-07 14:30:00|38|39|37.54|37.967|144300|31.574
1194532200|2007-11-08 14:30:00|36.747|36.747|33.747|35.813|312700|29.783
1194618600|2007-11-09 14:30:00|33.747|35.327|33.747|34.353|224200|28.569
1194877800|2007-11-12 14:30:00|33.28|34.967|32.947|32.967|255900|27.416
1194964200|2007-11-13 14:30:00|33|35.28|33|35.06|307800|29.157
1195050600|2007-11-14 14:30:00|36.62|36.987|35.98|36.113|249700|30.032
1195137000|2007-11-15 14:30:00|35.667|36.667|35.213|35.613|164100|29.617
1195223400|2007-11-16 14:30:00|34.727|35.247|34.22|35.007|98800|29.112
1195482600|2007-11-19 14:30:00|34.647|35.833|33.893|34.28|156400|28.508
1195569000|2007-11-20 14:30:00|34.8|35.76|34.087|34.933|107100|29.051
1195655400|2007-11-21 14:30:00|33.553|33.913|32.773|33.107|165400|27.532
1195828200|2007-11-23 14:30:00|35.34|37.213|35.34|36.527|150400|30.376
1196087400|2007-11-26 14:30:00|37.8|38|35.547|35.667|157800|29.661
1196173800|2007-11-27 14:30:00|38.007|40.087|37.767|40.087|229200|33.337
1196260200|2007-11-28 14:30:00|42.367|43.693|41.413|43.467|415500|36.148
1196346600|2007-11-29 14:30:00|41.533|42.48|40.787|41.933|218800|34.873
1196433000|2007-11-30 14:30:00|42|42.62|41.053|41.547|206500|34.551
1196692200|2007-12-03 14:30:00|40.413|41.16|40.147|40.467|139000|33.653
1196778600|2007-12-04 14:30:00|40|42|40|40.827|132400|33.952
1196865000|2007-12-05 14:30:00|43.3|43.373|42.14|43.3|120600|36.009
1196951400|2007-12-06 14:30:00|43.5|43.553|42.093|43.467|160500|36.148
1197037800|2007-12-07 14:30:00|43.513|43.513|41.8|41.887|93600|34.834
1197297000|2007-12-10 14:30:00|42.307|43.42|42.14|43.393|104400|36.087
1197383400|2007-12-11 14:30:00|43.873|43.873|40.507|40.64|141600|33.797
1197469800|2007-12-12 14:30:00|41|42.12|40.533|41.567|123000|34.568
1197556200|2007-12-13 14:30:00|40.313|40.313|38.273|39.587|138100|32.921
1197642600|2007-12-14 14:30:00|38.327|39.48|38.32|38.907|57600|32.355
1197901800|2007-12-17 14:30:00|37.88|38.027|36.347|36.467|131200|30.326
1197988200|2007-12-18 14:30:00|36.667|36.667|35.413|36.367|91200|30.243
1198074600|2007-12-19 14:30:00|36.4|37.227|36.267|36.847|66600|30.642
1198161000|2007-12-20 14:30:00|37.993|38.64|37.5|38.433|186700|31.962
1198247400|2007-12-21 14:30:00|40.067|41.673|40.067|41.673|169900|34.656
1198506600|2007-12-24 14:30:00|41.547|42.067|41.14|41.867|48100|34.817
1198679400|2007-12-26 14:30:00|40.82|41.96|40.82|41.467|63000|34.484
1198765800|2007-12-27 14:30:00|43.073|43.073|41.573|41.573|251400|34.573
1198852200|2007-12-28 14:30:00|42.3|42.74|41.567|42.12|162000|35.028
1199111400|2007-12-31 14:30:00|43.48|44.553|43.213|43.633|155400|36.286
1199284200|2008-01-02 14:30:00|44.233|44.667|43.387|43.54|128700|36.209
1199370600|2008-01-03 14:30:00|43.22|43.5|41.7|41.733|258000|34.706
1199457000|2008-01-04 14:30:00|41.393|41.713|40.34|40.34|236500|33.547
1199716200|2008-01-07 14:30:00|39.7|40.667|39.373|40.16|211200|33.398
1199802600|2008-01-08 14:30:00|40.173|40.427|38.6|38.64|206700|32.134
1199889000|2008-01-09 14:30:00|38.633|39.933|38.513|39.66|163600|32.982
1199975400|2008-01-10 14:30:00|39.033|40.693|38.78|40.173|240600|33.409
1200061800|2008-01-11 14:30:00|40.307|40.8|39.847|40.187|102600|33.42
1200321000|2008-01-14 14:30:00|40.333|40.42|39.76|39.907|110100|33.187
1200407400|2008-01-15 14:30:00|39.167|39.167|37.94|38.093|157800|31.679
1200493800|2008-01-16 14:30:00|37.333|38|36.687|37.273|198100|30.997
1200580200|2008-01-17 14:30:00|36.887|37.127|35.267|35.307|123700|29.362
1200666600|2008-01-18 14:30:00|37.733|37.833|36.373|37.373|155100|31.08
1201012200|2008-01-22 14:30:00|34.52|35.787|32.373|34.5|212800|28.691
1201098600|2008-01-23 14:30:00|32.513|32.967|30.5|32.94|336600|27.393
1201185000|2008-01-24 14:30:00|31.487|31.933|30.96|31.68|195400|26.346
1201271400|2008-01-25 14:30:00|33.327|33.533|32.26|32.273|101200|26.839
1201530600|2008-01-28 14:30:00|31.507|31.507|30.62|31.033|96000|25.808
1201617000|2008-01-29 14:30:00|31.48|31.72|31.107|31.493|66700|26.19
1201703400|2008-01-30 14:30:00|30.2|30.893|29.547|29.733|150900|24.727
1201789800|2008-01-31 14:30:00|28.667|29.7|28.073|29.327|155400|24.389
1201876200|2008-02-01 14:30:00|30.327|31.493|30.18|31.433|120700|26.141
1202135400|2008-02-04 14:30:00|33|34.08|33|33.06|172000|27.493
1202221800|2008-02-05 14:30:00|33.333|33.407|31.587|31.587|171100|26.268
1202308200|2008-02-06 14:30:00|31.367|32.173|30.393|30.493|126700|25.359
1202394600|2008-02-07 14:30:00|30.667|31.773|30.08|31.287|179100|26.019
1202481000|2008-02-08 14:30:00|31.127|31.627|30.467|30.773|156000|25.592
1202740200|2008-02-11 14:30:00|31.9|32.547|31.567|32.167|153600|26.75
1202826600|2008-02-12 14:30:00|32.493|33.227|32.247|32.627|251200|27.133
1202913000|2008-02-13 14:30:00|33.093|33.52|32.747|33.367|257100|27.748
1202999400|2008-02-14 14:30:00|33.987|33.987|32.093|32.093|150600|26.689
1203085800|2008-02-15 14:30:00|32.52|32.82|32.273|32.793|103600|27.272
1203431400|2008-02-19 14:30:00|34|34.987|33.62|33.753|198300|28.07
1203517800|2008-02-20 14:30:00|33.033|33.713|32.38|33.487|130600|27.848
1203604200|2008-02-21 14:30:00|32.933|33.38|32.02|32.14|132000|26.728
1203690600|2008-02-22 14:30:00|32.407|32.613|31.553|32.593|80200|27.105
1203949800|2008-02-25 14:30:00|32.46|32.853|31.633|32.767|144700|27.249
1204036200|2008-02-26 14:30:00|32.127|32.413|31.36|32.387|109000|26.933
1204122600|2008-02-27 14:30:00|32.8|33.333|32.533|33.333|255100|27.721
1204209000|2008-02-28 14:30:00|33.333|33.333|32.047|32.1|114900|26.695
1204295400|2008-02-29 14:30:00|32.887|34.107|32.887|33.067|224500|27.499
1204554600|2008-03-03 14:30:00|33.14|34.087|33.14|33.84|144700|28.142
1204641000|2008-03-04 14:30:00|33.3|33.3|31.493|32|146800|26.612
1204727400|2008-03-05 14:30:00|32.867|33.56|32.687|33.2|118800|27.61
1204813800|2008-03-06 14:30:00|31.967|31.967|30.26|30.26|159300|25.165
1204900200|2008-03-07 14:30:00|30.14|30.64|29.72|30.053|163500|24.993
1205155800|2008-03-10 13:30:00|31.033|31.033|29.467|29.833|106300|24.81
1205242200|2008-03-11 13:30:00|30.067|31.04|29.46|31.027|137700|25.802
1205328600|2008-03-12 13:30:00|30.033|30.053|29.073|29.093|99000|24.195
1205415000|2008-03-13 13:30:00|26.673|27.687|26.32|27.387|189100|22.775
1205501400|2008-03-14 13:30:00|26.487|26.487|24.313|24.48|301600|20.358
1205760600|2008-03-17 13:30:00|22.133|23|21.58|22.64|307800|18.828
1205847000|2008-03-18 13:30:00|23.7|25.847|23.7|25.767|318100|21.428
1205933400|2008-03-19 13:30:00|24.36|24.453|23.38|23.38|221500|19.443
1206019800|2008-03-20 13:30:00|24.467|25.827|24.427|25.667|245400|21.345
1206365400|2008-03-24 13:30:00|26.467|26.507|25.66|25.8|195000|21.456
1206451800|2008-03-25 13:30:00|27.1|27.793|26.78|27.44|83200|22.82
1206538200|2008-03-26 13:30:00|25.54|25.667|25.107|25.267|142000|21.012
1206624600|2008-03-27 13:30:00|25.147|25.147|24.44|24.44|110200|20.325
1206711000|2008-03-28 13:30:00|25.22|25.6|25.04|25.24|75700|20.99
1206970200|2008-03-31 13:30:00|25.753|26.48|25.753|26.433|110400|21.982
1207056600|2008-04-01 13:30:00|26.66|27.653|26.567|27.653|123300|22.997
1207143000|2008-04-02 13:30:00|26.16|26.16|25.547|25.567|116500|21.262
1207229400|2008-04-03 13:30:00|25.587|26.267|25.587|26.18|86100|21.772
1207315800|2008-04-04 13:30:00|26.12|26.487|25.713|26.033|59700|21.65
1207575000|2008-04-07 13:30:00|26.2|26.66|26.153|26.46|46500|22.005
1207661400|2008-04-08 13:30:00|25.68|26.233|25.68|25.767|65100|21.428
1207747800|2008-04-09 13:30:00|25.367|25.367|24.307|24.34|97900|20.242
1207834200|2008-04-10 13:30:00|24.573|24.913|24.347|24.767|62100|20.596
1207920600|2008-04-11 13:30:00|24.433|24.613|23.793|23.8|72100|19.792
1208179800|2008-04-14 13:30:00|22.913|22.913|22.087|22.26|131700|18.512
1208266200|2008-04-15 13:30:00|21.933|21.987|21.307|21.733|138400|18.074
1208352600|2008-04-16 13:30:00|21.433|21.76|21.113|21.747|102300|18.085
1208439000|2008-04-17 13:30:00|21.133|21.167|20.533|20.813|143800|17.309
1208525400|2008-04-18 13:30:00|19.96|20.287|19.473|19.847|232000|16.505
1208784600|2008-04-21 13:30:00|20.067|20.533|19.733|20.073|258400|16.693
1208871000|2008-04-22 13:30:00|20.273|20.6|19.887|20.053|214300|16.677
1208957400|2008-04-23 13:30:00|21.507|22.4|21.38|22.333|559800|18.573
1209043800|2008-04-24 13:30:00|22|22.3|21.36|22.113|298300|18.39
1209130200|2008-04-25 13:30:00|22.24|22.42|21.7|22.067|111400|18.351
1209389400|2008-04-28 13:30:00|21.713|21.733|21.38|21.593|144300|17.957
1209475800|2008-04-29 13:30:00|21.787|21.787|21.447|21.733|151800|18.074
1209562200|2008-04-30 13:30:00|22.133|22.213|21.78|21.893|184300|18.207
1209648600|2008-05-01 13:30:00|21.94|22.493|21.787|22.46|179800|18.678
1209735000|2008-05-02 13:30:00|23.38|24.2|23.333|24|282300|19.959
1209994200|2008-05-05 13:30:00|24.453|24.453|23.6|23.7|247500|19.709
1210080600|2008-05-06 13:30:00|23.633|23.633|23.08|23.467|282300|19.515
1210167000|2008-05-07 13:30:00|22|22.02|21.24|21.36|239100|17.763
1210253400|2008-05-08 13:30:00|21.333|21.507|21.02|21.233|235300|17.658
1210339800|2008-05-09 13:30:00|20.72|20.927|20.6|20.733|159600|17.242
1210599000|2008-05-12 13:30:00|20.733|21|20.627|21|101800|17.464
1210685400|2008-05-13 13:30:00|20.867|20.867|20.333|20.493|96300|17.043
1210771800|2008-05-14 13:30:00|21.033|21.7|21.033|21.333|121800|17.741
1210858200|2008-05-15 13:30:00|21.1|21.44|20.9|21.44|120900|17.83
1210944600|2008-05-16 13:30:00|21.4|21.4|20.993|21.113|149700|17.558
1211203800|2008-05-19 13:30:00|20.807|20.967|20.553|20.567|122200|17.104
1211290200|2008-05-20 13:30:00|20.607|20.627|20.267|20.32|153100|16.898
1211376600|2008-05-21 13:30:00|20.147|20.173|19.26|19.26|223000|16.017
1211463000|2008-05-22 13:30:00|18.933|18.98|18.673|18.827|220900|15.657
1211549400|2008-05-23 13:30:00|19.267|19.333|18.8|18.933|112200|15.745
1211895000|2008-05-27 13:30:00|19.36|19.913|19.14|19.913|178200|16.56
1211981400|2008-05-28 13:30:00|19.74|20.133|19.3|19.48|143800|16.2
1212067800|2008-05-29 13:30:00|19.34|20.3|19.34|20.16|131100|16.765
1212154200|2008-05-30 13:30:00|21.193|21.667|21.14|21.387|262500|17.786
1212413400|2008-06-02 13:30:00|21.267|21.387|20.8|20.893|160900|17.375
1212499800|2008-06-03 13:30:00|20.68|20.68|20.267|20.487|101800|17.037
1212586200|2008-06-04 13:30:00|20.433|20.813|20.4|20.56|151500|17.098
1212672600|2008-06-05 13:30:00|20.06|20.187|19.767|20.087|177300|16.704
1212759000|2008-06-06 13:30:00|19.34|19.5|18.373|18.373|253200|15.28
1213018200|2008-06-09 13:30:00|18.387|18.873|18.333|18.667|107500|15.524
1213104600|2008-06-10 13:30:00|18.28|18.28|17.813|18.14|187500|15.086
1213191000|2008-06-11 13:30:00|17.613|17.647|16.74|16.747|183600|13.927
1213277400|2008-06-12 13:30:00|17.093|17.093|16.5|16.54|208600|13.755
1213363800|2008-06-13 13:30:00|16.993|17.453|16.993|17.313|198000|14.398
1213623000|2008-06-16 13:30:00|17.187|17.24|16.847|17.093|134400|14.215
1213709400|2008-06-17 13:30:00|16.947|16.98|16.547|16.573|174600|13.783
1213795800|2008-06-18 13:30:00|16.52|16.62|16|16.113|234100|13.4
1213882200|2008-06-19 13:30:00|15.993|15.993|15.593|15.613|305200|12.984
1213968600|2008-06-20 13:30:00|15.153|15.153|14.333|14.333|208600|11.92
1214227800|2008-06-23 13:30:00|14.733|14.827|14.533|14.647|190800|12.18
1214314200|2008-06-24 13:30:00|14.34|14.34|13.76|14.06|375000|11.693
1214400600|2008-06-25 13:30:00|14.06|14.427|14.06|14.373|172500|11.953
1214487000|2008-06-26 13:30:00|14.3|14.3|13.74|13.74|185100|11.426
1214573400|2008-06-27 13:30:00|13.587|13.747|13.313|13.373|155400|11.122
1214832600|2008-06-30 13:30:00|13.34|13.367|13.127|13.193|148800|10.972
1214919000|2008-07-01 13:30:00|13.16|13.16|12.767|13.013|148300|10.822
1215005400|2008-07-02 13:30:00|12.98|12.98|12.093|12.093|155800|10.057
1215091800|2008-07-03 13:30:00|12.193|12.553|12.133|12.407|101500|10.318
1215437400|2008-07-07 13:30:00|13.193|13.34|12.847|13.04|260500|10.844
1215523800|2008-07-08 13:30:00|12.42|13.047|12.32|13.047|363400|10.85
1215610200|2008-07-09 13:30:00|13.16|13.213|12.68|12.68|262600|10.545
1215696600|2008-07-10 13:30:00|12.7|12.827|12.507|12.72|210100|10.578
1215783000|2008-07-11 13:30:00|12.4|12.447|12.087|12.207|197500|10.151
1216042200|2008-07-14 13:30:00|12.867|13.32|12.753|12.753|243100|10.606
1216128600|2008-07-15 13:30:00|12.547|12.847|12.247|12.507|387600|10.401
1216215000|2008-07-16 13:30:00|12.993|14.12|12.993|14.107|648900|11.731
1216301400|2008-07-17 13:30:00|14.16|14.32|13.84|14.273|434400|11.87
1216387800|2008-07-18 13:30:00|13.927|13.96|13.667|13.92|151800|11.576
1216647000|2008-07-21 13:30:00|14|14.2|13.887|13.987|115900|11.632
1216733400|2008-07-22 13:30:00|13.573|14.18|13.107|14.18|630100|11.792
1216819800|2008-07-23 13:30:00|14.707|15.553|14.567|15.313|666100|12.735
1216906200|2008-07-24 13:30:00|15.613|15.773|15.02|15.08|406000|12.541
1216992600|2008-07-25 13:30:00|15.273|15.647|15.273|15.48|168700|12.873
1217251800|2008-07-28 13:30:00|15.207|15.333|14.66|14.767|149100|12.28
1217338200|2008-07-29 13:30:00|14.58|15.307|14.353|15.227|249900|12.663
1217424600|2008-07-30 13:30:00|15.233|15.5|14.713|14.993|313800|12.469
1217511000|2008-07-31 13:30:00|14.993|15.353|14.807|14.967|167200|12.447
1217597400|2008-08-01 13:30:00|14.793|15.247|14.793|15.087|60900|12.546
1217856600|2008-08-04 13:30:00|14.72|14.72|14.113|14.493|258400|12.053
1217943000|2008-08-05 13:30:00|14.187|14.933|14.127|14.86|318000|12.358
1218029400|2008-08-06 13:30:00|14.207|14.8|14.207|14.753|281800|12.269
1218115800|2008-08-07 13:30:00|13.28|13.327|12.607|12.693|550200|10.556
1218202200|2008-08-08 13:30:00|12.6|12.8|12.267|12.773|404800|10.623
1218461400|2008-08-11 13:30:00|11.593|11.733|11.507|11.6|414700|9.647
1218547800|2008-08-12 13:30:00|11.133|11.193|10.707|10.76|470700|8.948
1218634200|2008-08-13 13:30:00|11.027|11.08|10.84|10.887|311100|9.054
1218720600|2008-08-14 13:30:00|10.813|11.173|10.813|11.147|220000|9.27
1218807000|2008-08-15 13:30:00|11.333|11.333|11.013|11.14|249300|9.264
1219066200|2008-08-18 13:30:00|11.307|11.307|10.847|10.947|297300|9.103
1219152600|2008-08-19 13:30:00|10.867|10.867|10.407|10.46|248500|8.699
1219239000|2008-08-20 13:30:00|11|11.2|10.933|11.127|279900|9.253
1219325400|2008-08-21 13:30:00|10.573|10.78|10.573|10.687|244300|8.887
1219411800|2008-08-22 13:30:00|10.867|10.98|10.76|10.953|219900|9.109
1219671000|2008-08-25 13:30:00|10.813|10.813|10.3|10.3|167400|8.566
1219757400|2008-08-26 13:30:00|10.36|10.653|10.36|10.627|144400|8.837
1219843800|2008-08-27 13:30:00|11.24|11.24|10.66|10.807|166000|8.987
1219930200|2008-08-28 13:30:00|10.74|10.873|10.633|10.84|106500|9.015
1220016600|2008-08-29 13:30:00|10.627|10.667|10.52|10.567|119200|8.787
1220362200|2008-09-02 13:30:00|11.487|11.667|11.293|11.373|235200|9.458
1220448600|2008-09-03 13:30:00|11.333|11.427|11.113|11.207|211600|9.32
1220535000|2008-09-04 13:30:00|10.793|11|10.38|10.38|262200|8.632
1220621400|2008-09-05 13:30:00|10.553|10.927|10.553|10.913|172600|9.076
1220880600|2008-09-08 13:30:00|11.1|11.267|10.513|10.553|200500|8.776
1220967000|2008-09-09 13:30:00|10.787|10.967|10.353|10.413|129700|8.66
1221053400|2008-09-10 13:30:00|10.827|11.18|10.453|10.773|225300|8.959
1221139800|2008-09-11 13:30:00|10.613|10.787|10.4|10.713|158700|8.909
1221226200|2008-09-12 13:30:00|10.713|10.82|10.527|10.74|196300|8.932
1221485400|2008-09-15 13:30:00|10.34|10.9|10.233|10.24|180900|8.516
1221571800|2008-09-16 13:30:00|10.313|10.86|10.253|10.8|287100|8.981
1221658200|2008-09-17 13:30:00|10.167|10.167|9.5|9.513|445200|7.911
1221744600|2008-09-18 13:30:00|9.473|9.947|8.693|9.713|239100|8.078
1221831000|2008-09-19 13:30:00|10.46|10.813|10.333|10.727|134200|8.92
1222090200|2008-09-22 13:30:00|10.68|10.68|9.62|9.633|131200|8.011
1222176600|2008-09-23 13:30:00|10.51|10.51|9.61|9.68|201400|8.05|split|1.5
1222263000|2008-09-24 13:30:00|9.71|9.72|9.5|9.72|66700|8.083
1222349400|2008-09-25 13:30:00|9.81|10|9.72|9.93|98600|8.258
1222435800|2008-09-26 13:30:00|9.99|10.23|9.86|10.1|94100|8.399
1222695000|2008-09-29 13:30:00|9.52|9.53|9.02|9.03|151800|7.51
1222781400|2008-09-30 13:30:00|9.48|9.71|9.1|9.71|128800|8.075
1222867800|2008-10-01 13:30:00|9.56|10.09|9.56|10.06|89000|8.366
1222954200|2008-10-02 13:30:00|10.38|10.38|9.96|10|129600|8.316
1223040600|2008-10-03 13:30:00|10.18|10.45|9.88|9.96|192800|8.283
1223299800|2008-10-06 13:30:00|9.77|9.78|8.73|9.28|159000|7.717
1223386200|2008-10-07 13:30:00|9.15|9.18|8.61|8.63|159700|7.177
1223472600|2008-10-08 13:30:00|8.5|8.92|8.16|8.55|297400|7.11
1223559000|2008-10-09 13:30:00|8.32|8.57|7.55|7.6|226300|6.32
1223645400|2008-10-10 13:30:00|7.48|8.19|7.02|7.85|202800|6.528
1223904600|2008-10-13 13:30:00|8.13|9|8.01|9|139400|7.485
1223991000|2008-10-14 13:30:00|8.9|8.92|8.01|8.19|320800|6.811
1224077400|2008-10-15 13:30:00|8.3|8.43|7.53|7.63|146900|6.345
1224163800|2008-10-16 13:30:00|7.66|8.2|7.38|8.05|264300|6.695
1224250200|2008-10-17 13:30:00|7.79|8.36|7.5|7.72|217800|6.42
1224509400|2008-10-20 13:30:00|8|8.2|7.63|8.2|107200|6.819
1224595800|2008-10-21 13:30:00|7.65|7.78|7.31|7.31|96400|6.079
1224682200|2008-10-22 13:30:00|7.49|7.49|6.78|6.84|216200|5.688
1224768600|2008-10-23 13:30:00|7.02|7.22|6.67|7.19|102100|5.979
1224855000|2008-10-24 13:30:00|6.5|6.5|6|6.23|166800|5.181
1225114200|2008-10-27 13:30:00|5.64|5.96|5.5|5.56|255700|4.624
1225200600|2008-10-28 13:30:00|6.33|6.85|5.83|6.6|262500|5.489
1225287000|2008-10-29 13:30:00|6.49|6.78|6.15|6.43|291700|5.347
1225373400|2008-10-30 13:30:00|6.9|6.97|6.39|6.85|158700|5.697
1225459800|2008-10-31 13:30:00|7.4|8.47|7.25|7.88|472000|6.553
1225722600|2008-11-03 14:30:00|8.5|8.5|7.57|7.93|395200|6.595
1225809000|2008-11-04 14:30:00|8.74|8.74|7.88|8.37|258100|6.961
1225895400|2008-11-05 14:30:00|7.92|8.03|7.38|7.46|214500|6.204
1225981800|2008-11-06 14:30:00|7.15|7.31|6.62|6.72|123100|5.588
1226068200|2008-11-07 14:30:00|7.08|7.49|7.04|7.49|157500|6.229
1226327400|2008-11-10 14:30:00|7.55|7.74|6.93|7.26|249400|6.038
1226413800|2008-11-11 14:30:00|6.85|7|6.61|6.67|127100|5.547
1226500200|2008-11-12 14:30:00|6.67|6.69|6.31|6.57|158500|5.464
1226586600|2008-11-13 14:30:00|6.86|7.74|6.53|7.74|225900|6.437
1226673000|2008-11-14 14:30:00|7.15|7.6|6.8|6.8|327900|5.655
1226932200|2008-11-17 14:30:00|7.69|7.96|7.54|7.6|281600|6.32
1227018600|2008-11-18 14:30:00|7.5|7.88|7.44|7.67|188600|6.379
1227105000|2008-11-19 14:30:00|7.89|8.07|7.37|7.45|218500|6.196
1227191400|2008-11-20 14:30:00|7.38|7.64|6.89|7.05|249000|5.863
1227277800|2008-11-21 14:30:00|7.6|7.6|6.64|7.34|235500|6.104
1227537000|2008-11-24 14:30:00|6.59|6.84|6.27|6.7|333000|5.572
1227623400|2008-11-25 14:30:00|6.25|6.25|5.51|5.56|672000|4.624
1227709800|2008-11-26 14:30:00|6.19|6.66|5.97|6.66|324500|5.539
1227882600|2008-11-28 14:30:00|6.33|6.64|6.04|6.41|196800|5.331
1228141800|2008-12-01 14:30:00|6.17|6.2|5.65|5.65|185600|4.699
1228228200|2008-12-02 14:30:00|5.65|6.23|5.65|6.21|157700|5.164
1228314600|2008-12-03 14:30:00|6.23|6.23|6.23|6.23|200|5.181
1228401000|2008-12-04 14:30:00|6.23|6.23|6.23|6.23|0|5.181
1228487400|2008-12-05 14:30:00|6.23|6.23|6.23|6.23|0|5.181
1228746600|2008-12-08 14:30:00|6.23|6.23|6.23|6.23|0|5.181
1228833000|2008-12-09 14:30:00|6.23|6.23|6.23|6.23|0|5.181
1228919400|2008-12-10 14:30:00|6.23|6.23|6.23|6.23|0|5.181
1229005800|2008-12-11 14:30:00|8.21|8.7|7|8.11|692800|6.744
1229092200|2008-12-12 14:30:00|7.99|8.31|7.89|8.23|244000|6.844
1229351400|2008-12-15 14:30:00|7.88|7.88|7.4|7.53|164500|6.262
1229437800|2008-12-16 14:30:00|7.75|8.24|7.68|8.2|140600|6.819
1229524200|2008-12-17 14:30:00|8.01|8.13|7.9|8.03|123800|6.678
1229610600|2008-12-18 14:30:00|8.35|8.48|8.25|8.45|559300|7.027
1229697000|2008-12-19 14:30:00|8.99|9.21|8.77|8.96|464000|7.451
1229956200|2008-12-22 14:30:00|8.71|8.81|8.45|8.62|222800|7.169
1230042600|2008-12-23 14:30:00|8.6|8.72|8.44|8.5|235200|7.069
1230129000|2008-12-24 14:30:00|8.7|8.94|8.7|8.9|109800|7.401
1230301800|2008-12-26 14:30:00|8.9|8.99|8.85|8.95|34000|7.443
1230561000|2008-12-29 14:30:00|9.27|9.36|9.13|9.3|132900|7.734
1230647400|2008-12-30 14:30:00|8.63|8.8|8.26|8.8|251900|7.318
1230733800|2008-12-31 14:30:00|8.48|8.57|8.35|8.49|110500|7.06
1230906600|2009-01-02 14:30:00|8.48|8.83|8.47|8.77|83500|7.293
1231165800|2009-01-05 14:30:00|8.7|8.88|8.7|8.77|174700|7.293
1231252200|2009-01-06 14:30:00|9.19|9.31|9.08|9.12|122900|7.584
1231338600|2009-01-07 14:30:00|9.21|9.25|9|9.13|140400|7.593
1231425000|2009-01-08 14:30:00|8.78|8.91|8.62|8.83|116000|7.343
1231511400|2009-01-09 14:30:00|8.69|8.77|8.45|8.5|71700|7.069
1231770600|2009-01-12 14:30:00|8.07|8.15|7.83|7.87|139100|6.545
1231857000|2009-01-13 14:30:00|7.98|8.17|7.95|8.12|106600|6.753
1231943400|2009-01-14 14:30:00|8.03|8.07|7.81|7.9|90100|6.57
1232029800|2009-01-15 14:30:00|7.97|8.28|7.75|8.19|256900|6.811
1232116200|2009-01-16 14:30:00|8.69|8.69|8.11|8.37|123800|6.961
1232461800|2009-01-20 14:30:00|8.05|8.17|7.58|7.59|161800|6.312
1232548200|2009-01-21 14:30:00|7.95|8.16|7.73|8.16|114100|6.786
1232634600|2009-01-22 14:30:00|7.77|7.82|7.5|7.64|110500|6.354
1232721000|2009-01-23 14:30:00|7.44|7.87|7.35|7.75|92000|6.445
1232980200|2009-01-26 14:30:00|7.66|7.89|7.66|7.77|21700|6.462
1233066600|2009-01-27 14:30:00|7.84|7.99|7.78|7.96|47100|6.62
1233153000|2009-01-28 14:30:00|8.04|8.29|8.04|8.24|106700|6.853
1233239400|2009-01-29 14:30:00|7.9|7.92|7.62|7.63|60400|6.345
1233325800|2009-01-30 14:30:00|8.21|8.24|7.9|7.91|79100|6.578
1233585000|2009-02-02 14:30:00|7.55|7.91|7.55|7.84|85600|6.52
1233671400|2009-02-03 14:30:00|7.7|8|7.7|7.99|59300|6.645
1233757800|2009-02-04 14:30:00|8.04|8.29|8.04|8.17|60900|6.794
1233844200|2009-02-05 14:30:00|8.22|8.6|8.16|8.56|55200|7.119
1233930600|2009-02-06 14:30:00|8.52|8.77|8.48|8.68|54700|7.218
1234189800|2009-02-09 14:30:00|8.85|9.07|8.85|9.03|72000|7.51
1234276200|2009-02-10 14:30:00|8.85|8.9|8.31|8.45|139900|7.027
1234362600|2009-02-11 14:30:00|8.35|8.59|8.32|8.58|103200|7.135
1234449000|2009-02-12 14:30:00|8.59|8.77|8.38|8.77|138900|7.293
1234535400|2009-02-13 14:30:00|8.68|8.71|8.48|8.53|95700|7.094
1234881000|2009-02-17 14:30:00|8.09|8.14|7.93|7.96|146000|6.62
1234967400|2009-02-18 14:30:00|8.06|8.19|7.96|8.08|143900|6.719
1235053800|2009-02-19 14:30:00|8.38|8.51|8.17|8.19|125300|6.811
1235140200|2009-02-20 14:30:00|7.31|8.21|7.3|8.06|106300|6.703
1235399400|2009-02-23 14:30:00|8.7|8.7|8.25|8.3|147500|6.902
1235485800|2009-02-24 14:30:00|8.26|8.55|8.11|8.53|210200|7.094
1235572200|2009-02-25 14:30:00|8.39|8.47|8.1|8.25|173100|6.861
1235658600|2009-02-26 14:30:00|8.23|8.28|7.97|8|89900|6.653
1235745000|2009-02-27 14:30:00|7.68|7.8|7.55|7.72|89900|6.42
1236004200|2009-03-02 14:30:00|7.41|7.5|7.07|7.09|120300|5.896
1236090600|2009-03-03 14:30:00|7.31|7.31|7.02|7.15|104800|5.946
1236177000|2009-03-04 14:30:00|7.62|7.86|7.48|7.67|71600|6.379
1236263400|2009-03-05 14:30:00|7.51|7.51|7.19|7.26|73800|6.038
1236349800|2009-03-06 14:30:00|7.32|7.46|7.06|7.29|54800|6.062
1236605400|2009-03-09 13:30:00|7.26|7.48|7.23|7.27|42800|6.046
1236691800|2009-03-10 13:30:00|7.58|7.94|7.58|7.9|38800|6.57
1236778200|2009-03-11 13:30:00|7.8|8.03|7.71|7.87|47000|6.545
1236864600|2009-03-12 13:30:00|7.72|8.06|7.63|8.03|49400|6.678
1236951000|2009-03-13 13:30:00|8.06|8.28|8.02|8.15|67000|6.778
1237210200|2009-03-16 13:30:00|8.42|8.48|8.1|8.1|64400|6.736
1237296600|2009-03-17 13:30:00|8.18|8.47|8.13|8.45|34700|7.027
1237383000|2009-03-18 13:30:00|8.3|8.55|8.11|8.52|56600|7.085
1237469400|2009-03-19 13:30:00|8.43|8.52|8.18|8.21|53100|6.828
1237555800|2009-03-20 13:30:00|8.27|8.53|8.18|8.47|135900|7.044
1237815000|2009-03-23 13:30:00|8.84|9.23|8.8|9.23|91800|7.676
1237901400|2009-03-24 13:30:00|9.13|9.19|8.82|9.01|67500|7.493
1237987800|2009-03-25 13:30:00|9.13|9.28|8.8|9.03|48700|7.51
1238074200|2009-03-26 13:30:00|9.89|10.3|9.74|10.18|191700|8.466
1238160600|2009-03-27 13:30:00|10.16|10.16|9.87|9.96|70500|8.283
1238419800|2009-03-30 13:30:00|9.47|9.54|9.2|9.48|85300|7.884
1238506200|2009-03-31 13:30:00|9.95|9.95|9.62|9.7|43600|8.067
1238592600|2009-04-01 13:30:00|10.18|10.67|10.01|10.67|97600|8.873
1238679000|2009-04-02 13:30:00|11|11.43|10.96|11.26|102500|9.364
1238765400|2009-04-03 13:30:00|11.34|11.67|11.19|11.56|72400|9.614
1239024600|2009-04-06 13:30:00|11.14|11.19|10.91|11.14|56000|9.264
1239111000|2009-04-07 13:30:00|11.04|11.12|10.9|10.99|68400|9.139
1239197400|2009-04-08 13:30:00|10.71|10.92|10.71|10.77|45400|8.957
1239283800|2009-04-09 13:30:00|11.17|11.36|11.17|11.26|54200|9.364
1239629400|2009-04-13 13:30:00|11.36|11.59|11.31|11.59|54200|9.638
1239715800|2009-04-14 13:30:00|12|12.11|11.76|11.89|85000|9.888
1239802200|2009-04-15 13:30:00|12.14|12.49|12.1|12.34|104200|10.262
1239888600|2009-04-16 13:30:00|12.07|12.14|11.75|12.06|119400|10.029
1239975000|2009-04-17 13:30:00|11.81|11.81|11.51|11.69|63300|9.722
1240234200|2009-04-20 13:30:00|12.81|12.9|12.55|12.76|112500|10.611
1240320600|2009-04-21 13:30:00|12.83|13.25|12.81|13.11|96100|10.903
1240407000|2009-04-22 13:30:00|13.21|13.47|12.99|13.19|66000|10.969
1240493400|2009-04-23 13:30:00|13.42|13.55|13.2|13.55|72100|11.268
1240579800|2009-04-24 13:30:00|14.05|14.25|13.84|14.25|85500|11.851
1240839000|2009-04-27 13:30:00|12.45|12.45|11.52|11.74|230500|9.763
1240925400|2009-04-28 13:30:00|11.08|11.26|10.77|11.1|212000|9.231
1241011800|2009-04-29 13:30:00|11.8|12.16|11.75|12.02|124300|9.996
1241098200|2009-04-30 13:30:00|12.07|12.07|11.64|11.68|139900|9.713
1241184600|2009-05-01 13:30:00|11.97|12.04|11.67|12.03|121900|10.004
1241443800|2009-05-04 13:30:00|13.4|14.01|13.38|14|146800|11.643
1241530200|2009-05-05 13:30:00|13.95|13.97|13.65|13.97|132300|11.618
1241616600|2009-05-06 13:30:00|14.17|14.22|13.82|14.09|100400|11.717
1241703000|2009-05-07 13:30:00|13.43|13.56|12.9|13.02|172400|10.828
1241789400|2009-05-08 13:30:00|13.25|13.42|13.02|13.28|104800|11.044
1242048600|2009-05-11 13:30:00|12.43|12.43|11.93|12.16|188300|10.112
1242135000|2009-05-12 13:30:00|12.25|12.25|11.75|11.75|156800|9.772
1242221400|2009-05-13 13:30:00|11.54|11.66|11.26|11.34|137400|9.431
1242307800|2009-05-14 13:30:00|11.24|11.55|11.09|11.4|85600|9.48
1242394200|2009-05-15 13:30:00|12.49|12.72|12.34|12.41|114700|10.32
1242653400|2009-05-18 13:30:00|12.61|12.85|12.61|12.84|64600|10.678
1242739800|2009-05-19 13:30:00|12.9|13.03|12.75|12.8|128900|10.645
1242826200|2009-05-20 13:30:00|12.82|12.97|12.64|12.75|140400|10.603
1242912600|2009-05-21 13:30:00|13.17|13.44|13.05|13.44|62800|11.177
1242999000|2009-05-22 13:30:00|13.43|13.43|12.97|13.19|77200|10.969
1243344600|2009-05-26 13:30:00|13.45|13.8|13.24|13.73|99400|11.418
1243431000|2009-05-27 13:30:00|13.8|14|13.62|13.62|116600|11.327
1243517400|2009-05-28 13:30:00|13.97|13.97|13.58|13.85|102000|11.518
1243603800|2009-05-29 13:30:00|14.99|15.23|14.96|15.1|321800|12.557
1243863000|2009-06-01 13:30:00|15.3|15.5|15.24|15.45|155400|12.848
1243949400|2009-06-02 13:30:00|14.79|14.79|14.49|14.7|127000|12.225
1244035800|2009-06-03 13:30:00|14.9|14.94|14.61|14.89|136100|12.383
1244122200|2009-06-04 13:30:00|14.94|15.06|14.7|15|77800|12.474
1244208600|2009-06-05 13:30:00|14.21|14.57|14|14.27|325600|11.867
1244467800|2009-06-08 13:30:00|13.86|14.08|13.61|14.08|143400|11.709
1244554200|2009-06-09 13:30:00|13.89|13.89|13.53|13.68|109600|11.377
1244640600|2009-06-10 13:30:00|14.12|14.19|13.87|14.19|68400|11.801
1244727000|2009-06-11 13:30:00|13.8|14|13.66|13.9|117800|11.559
1244813400|2009-06-12 13:30:00|13.52|13.6|13.33|13.5|91000|11.227
1245072600|2009-06-15 13:30:00|13.4|13.4|12.84|12.89|75900|10.72
1245159000|2009-06-16 13:30:00|12.89|12.96|12.53|12.55|66900|10.437
1245245400|2009-06-17 13:30:00|12.9|13.16|12.77|13.03|72600|10.836
1245331800|2009-06-18 13:30:00|12.92|12.95|12.64|12.78|50800|10.628
1245418200|2009-06-19 13:30:00|12.87|13.1|12.67|12.67|147300|10.537
1245677400|2009-06-22 13:30:00|12.79|12.85|12.71|12.71|55500|10.57
1245763800|2009-06-23 13:30:00|12.64|12.65|12.39|12.52|73500|10.412
1245850200|2009-06-24 13:30:00|12.77|13|12.72|12.84|58800|10.678
1245936600|2009-06-25 13:30:00|12.55|13.1|12.55|13.09|72100|10.886
1246023000|2009-06-26 13:30:00|13.11|13.89|13.07|13.48|76200|11.21
1246282200|2009-06-29 13:30:00|14.14|14.24|13.93|14.02|222800|11.659
1246368600|2009-06-30 13:30:00|13.84|13.98|13.53|13.98|66600|11.626
1246455000|2009-07-01 13:30:00|13.9|14.1|13.84|13.85|35200|11.518
1246541400|2009-07-02 13:30:00|13.31|13.31|12.86|12.86|62300|10.695
1246887000|2009-07-06 13:30:00|13.08|13.38|13.08|13.38|42600|11.127
1246973400|2009-07-07 13:30:00|13.41|13.42|13.06|13.25|24600|11.019
1247059800|2009-07-08 13:30:00|12.84|13.06|12.54|12.75|61400|10.603
1247146200|2009-07-09 13:30:00|13.18|13.26|13.08|13.1|60500|10.894
1247232600|2009-07-10 13:30:00|12.89|13|12.68|12.93|35100|10.753
1247491800|2009-07-13 13:30:00|12.74|13.44|12.74|13.34|85900|11.094
1247578200|2009-07-14 13:30:00|13.33|13.38|13.1|13.26|44200|11.027
1247664600|2009-07-15 13:30:00|13.86|14.35|13.86|14.31|63700|11.9
1247751000|2009-07-16 13:30:00|14.15|14.24|13.95|14.23|42500|11.834
1247837400|2009-07-17 13:30:00|14.24|14.27|14.04|14.2|51600|11.809
1248096600|2009-07-20 13:30:00|14.31|14.6|14.29|14.51|57400|12.067
1248183000|2009-07-21 13:30:00|14.6|14.61|14.33|14.49|35600|12.05
1248269400|2009-07-22 13:30:00|14.78|15.23|14.77|15.15|70100|12.599
1248355800|2009-07-23 13:30:00|15.2|15.64|15.13|15.52|87000|12.907
1248442200|2009-07-24 13:30:00|15.51|15.63|15.38|15.62|41500|12.99
1248701400|2009-07-27 13:30:00|16.28|16.76|16.28|16.71|74600|13.896
1248787800|2009-07-28 13:30:00|18.08|18.39|17.97|18.17|126700|15.11
1248874200|2009-07-29 13:30:00|17.78|17.78|17.26|17.34|67500|14.42
1248960600|2009-07-30 13:30:00|17.41|18.04|17.41|17.62|63400|14.653
1249047000|2009-07-31 13:30:00|17.71|17.93|17.65|17.78|44000|14.786
1249306200|2009-08-03 13:30:00|18.57|19.45|18.57|19.45|118100|16.175
1249392600|2009-08-04 13:30:00|19.81|19.81|19.05|19.4|45600|16.133
1249479000|2009-08-05 13:30:00|18.8|18.8|18.06|18.31|86900|15.227
1249565400|2009-08-06 13:30:00|18.25|18.33|17.63|17.67|99200|14.695
1249651800|2009-08-07 13:30:00|17.52|17.76|17.36|17.56|58600|14.603
1249911000|2009-08-10 13:30:00|17.74|18.06|17.74|17.89|30100|14.878
1249997400|2009-08-11 13:30:00|17.81|17.86|17.36|17.51|37300|14.562
1250083800|2009-08-12 13:30:00|17.15|17.48|17.05|17.42|38200|14.487
1250170200|2009-08-13 13:30:00|17.89|18.14|17.15|17.2|34500|14.304
1250256600|2009-08-14 13:30:00|16.81|16.86|16.21|16.32|100400|13.572
1250515800|2009-08-17 13:30:00|15.63|15.63|15.23|15.28|53300|12.707
1250602200|2009-08-18 13:30:00|15.73|16.05|15.71|15.92|51500|13.239
1250688600|2009-08-19 13:30:00|15.59|15.97|15.58|15.82|39000|13.156
1250775000|2009-08-20 13:30:00|16.52|16.52|16.18|16.47|25700|13.697
1250861400|2009-08-21 13:30:00|16.21|16.3|15.93|16.2|54900|13.472
1251120600|2009-08-24 13:30:00|16.32|16.62|16.14|16.14|88100|13.422
1251207000|2009-08-25 13:30:00|16.2|16.44|16.2|16.28|18400|13.539
1251293400|2009-08-26 13:30:00|16.87|17.2|16.78|17.2|30500|14.304
1251379800|2009-08-27 13:30:00|16.95|16.95|16.34|16.65|50500|13.846
1251466200|2009-08-28 13:30:00|16.64|16.64|16.08|16.24|51800|13.505
1251725400|2009-08-31 13:30:00|15.8|15.82|15.41|15.51|59300|12.898
1251811800|2009-09-01 13:30:00|15.24|15.46|15|15|130700|12.474
1251898200|2009-09-02 13:30:00|14.95|15.04|14.83|14.9|41500|12.391
1251984600|2009-09-03 13:30:00|15.56|15.84|15.21|15.56|35400|12.94
1252071000|2009-09-04 13:30:00|15.72|15.98|15.7|15.95|20100|13.264
1252416600|2009-09-08 13:30:00|16.24|16.27|16.09|16.15|17600|13.431
1252503000|2009-09-09 13:30:00|16.36|16.57|16.35|16.44|56200|13.672
1252589400|2009-09-10 13:30:00|16.84|17.12|16.84|17.12|25000|14.237
1252675800|2009-09-11 13:30:00|16.86|16.86|16.42|16.46|27400|13.688
1252935000|2009-09-14 13:30:00|16.05|16.28|15.93|16.19|19200|13.464
1253021400|2009-09-15 13:30:00|15.93|16|15.85|15.95|35200|13.264
1253107800|2009-09-16 13:30:00|16.11|16.25|15.85|16.17|38100|13.447
1253194200|2009-09-17 13:30:00|16.3|16.49|16.11|16.16|38000|13.439
1253280600|2009-09-18 13:30:00|16.26|16.5|16.23|16.29|35400|13.547
1253539800|2009-09-21 13:30:00|16.2|16.57|16.2|16.5|43900|13.722
1253626200|2009-09-22 13:30:00|16.66|17.24|16.66|17.05|58100|14.179
1253712600|2009-09-23 13:30:00|16.67|16.81|16.46|16.5|32800|13.722
1253799000|2009-09-24 13:30:00|16.86|17.09|15.91|16.01|28400|13.314
1253885400|2009-09-25 13:30:00|16.1|16.26|15.99|16.11|25100|13.397
1254144600|2009-09-28 13:30:00|16.08|16.2|15.97|16.2|34700|13.472
1254231000|2009-09-29 13:30:00|16.35|16.35|16.03|16.26|38400|13.522
1254317400|2009-09-30 13:30:00|15.91|15.91|15.52|15.82|34200|13.156
1254403800|2009-10-01 13:30:00|15.71|15.71|15.31|15.35|30000|12.765
1254490200|2009-10-02 13:30:00|15.16|15.33|15|15.27|39200|12.699
1254749400|2009-10-05 13:30:00|15.31|15.69|15.31|15.66|18700|13.023
1254835800|2009-10-06 13:30:00|15.83|15.92|15.71|15.82|15700|13.156
1254922200|2009-10-07 13:30:00|15.96|16.09|15.94|16.03|32200|13.331
1255008600|2009-10-08 13:30:00|16.1|16.2|16|16.02|37800|13.323
1255095000|2009-10-09 13:30:00|16.06|16.25|16.01|16.19|22000|13.464
1255354200|2009-10-12 13:30:00|15.91|15.96|15.65|15.67|17100|13.031
1255440600|2009-10-13 13:30:00|15.6|15.77|15.48|15.68|19900|13.04
1255527000|2009-10-14 13:30:00|15.76|15.92|15.62|15.78|22400|13.123
1255613400|2009-10-15 13:30:00|15.32|15.62|15.32|15.6|17300|12.973
1255699800|2009-10-16 13:30:00|15.34|15.38|15.14|15.22|15900|12.657
1255959000|2009-10-19 13:30:00|15.26|15.83|15.26|15.75|39600|13.098
1256045400|2009-10-20 13:30:00|15.67|15.67|15.35|15.43|15200|12.832
1256131800|2009-10-21 13:30:00|15.72|16.09|15.51|15.75|54800|13.098
1256218200|2009-10-22 13:30:00|15.63|15.84|15.54|15.78|34300|13.123
1256304600|2009-10-23 13:30:00|15.83|15.91|15.29|15.29|10200|12.715
1256563800|2009-10-26 13:30:00|15.5|15.68|15.01|15.16|38400|12.607
1256650200|2009-10-27 13:30:00|14.63|15.23|14.63|15.23|35500|12.666
1256736600|2009-10-28 13:30:00|15.44|15.53|15.07|15.25|53900|12.682
1256823000|2009-10-29 13:30:00|15.19|15.33|14.99|15.14|20300|12.591
1256909400|2009-10-30 13:30:00|14.87|15.1|14.27|14.35|53500|11.934
1257172200|2009-11-02 14:30:00|14.42|14.68|14.26|14.42|36800|11.992
1257258600|2009-11-03 14:30:00|14.52|14.67|14.43|14.6|41000|12.142
1257345000|2009-11-04 14:30:00|14.64|14.64|14.34|14.43|28800|12
1257431400|2009-11-05 14:30:00|14.82|15.25|14.79|15.25|20700|12.682
1257517800|2009-11-06 14:30:00|14.98|14.98|14.74|14.77|14500|12.283
1257777000|2009-11-09 14:30:00|15.25|15.52|15.16|15.44|21400|12.84
1257863400|2009-11-10 14:30:00|15.28|15.47|15.28|15.47|12500|12.865
1257949800|2009-11-11 14:30:00|15.79|16.38|15.78|15.99|30100|13.298
1258036200|2009-11-12 14:30:00|16.7|16.85|16.51|16.59|55200|13.797
1258122600|2009-11-13 14:30:00|17.31|17.94|17.31|17.8|99200|14.803
1258381800|2009-11-16 14:30:00|18.49|19|18.48|18.86|123400|15.684
1258468200|2009-11-17 14:30:00|18.22|18.23|17.9|18.17|25900|15.11
1258554600|2009-11-18 14:30:00|17.61|17.61|17.1|17.41|73000|14.478
1258641000|2009-11-19 14:30:00|16.68|17.05|16.47|16.69|47100|13.88
1258727400|2009-11-20 14:30:00|16.53|16.99|16.53|16.99|15800|14.129
1258986600|2009-11-23 14:30:00|17.3|17.47|17.28|17.34|24100|14.42
1259073000|2009-11-24 14:30:00|17.24|17.24|16.76|16.95|12600|14.096
1259159400|2009-11-25 14:30:00|17.02|17.09|16.87|17.03|16400|14.162
1259332200|2009-11-27 14:30:00|16.35|16.79|16.32|16.56|9100|13.772
1259591400|2009-11-30 14:30:00|16.64|16.88|16.53|16.73|18800|13.913
1259677800|2009-12-01 14:30:00|17.76|18.17|17.76|18.05|35600|15.011
1259764200|2009-12-02 14:30:00|17.68|17.7|17.39|17.56|32300|14.603
1259850600|2009-12-03 14:30:00|17.5|17.58|17.16|17.35|34300|14.429
1259937000|2009-12-04 14:30:00|17.68|17.99|17.44|17.61|16700|14.645
1260196200|2009-12-07 14:30:00|17.55|17.62|17.3|17.3|10700|14.387
1260282600|2009-12-08 14:30:00|17.35|17.45|17.2|17.26|28700|14.354
1260369000|2009-12-09 14:30:00|16.96|16.96|16.7|16.94|17100|14.088
1260455400|2009-12-10 14:30:00|16.99|16.99|16.78|16.92|21600|14.071
1260541800|2009-12-11 14:30:00|17|17.29|16.97|17.21|29800|14.312
1260801000|2009-12-14 14:30:00|17.45|17.48|17.29|17.34|12600|14.42
1260887400|2009-12-15 14:30:00|17.1|17.69|16.87|17.03|12400|14.162
1260973800|2009-12-16 14:30:00|16.95|16.95|16.66|16.78|37800|13.955
1261060200|2009-12-17 14:30:00|16.57|16.57|16|16.01|68700|13.314
1261146600|2009-12-18 14:30:00|15.93|15.93|15.64|15.69|87600|13.048
1261405800|2009-12-21 14:30:00|15.5|15.5|15.31|15.39|21100|12.799
1261492200|2009-12-22 14:30:00|15.29|15.6|15.27|15.36|37700|12.774
1261578600|2009-12-23 14:30:00|15.75|15.99|15.56|15.88|106500|13.206
1261665000|2009-12-24 14:30:00|15.92|16.18|15.92|16.05|42300|13.347
1262010600|2009-12-28 14:30:00|16.29|16.48|16.22|16.34|89700|13.589
1262097000|2009-12-29 14:30:00|16.39|16.39|15.33|15.54|168800|12.923
1262183400|2009-12-30 14:30:00|15.61|15.61|15.45|15.57|108200|12.948
1262269800|2009-12-31 14:30:00|15.63|15.66|15.34|15.42|48900|12.824
1262615400|2010-01-04 14:30:00|15.91|16.06|15.84|15.98|48200|13.289
1262701800|2010-01-05 14:30:00|16.19|16.39|16.19|16.24|61400|13.505
1262788200|2010-01-06 14:30:00|16.4|16.52|16.38|16.4|85600|13.639
1262874600|2010-01-07 14:30:00|16.17|16.31|16.16|16.31|29500|13.564
1262961000|2010-01-08 14:30:00|16.11|16.31|16.11|16.28|30800|13.539
1263220200|2010-01-11 14:30:00|16.51|16.51|16.35|16.42|17000|13.655
1263306600|2010-01-12 14:30:00|16.4|16.45|16.16|16.25|40500|13.514
1263393000|2010-01-13 14:30:00|16.22|16.37|16.15|16.33|23300|13.58
1263479400|2010-01-14 14:30:00|17.9|18.09|17.7|18.03|185400|14.994
1263565800|2010-01-15 14:30:00|18.32|18.32|17.9|18.04|61000|15.002
1263911400|2010-01-19 14:30:00|18.19|18.43|18.17|18.42|29300|15.318
1263997800|2010-01-20 14:30:00|17.77|17.81|17.39|17.5|87200|14.553
1264084200|2010-01-21 14:30:00|18.14|18.23|17.64|17.71|113500|14.728
1264170600|2010-01-22 14:30:00|17.77|17.83|17.15|17.3|103800|14.387
1264429800|2010-01-25 14:30:00|17.17|17.17|16.9|16.94|31000|14.088
1264516200|2010-01-26 14:30:00|16.42|16.6|16.31|16.46|64900|13.688
1264602600|2010-01-27 14:30:00|15.96|16.33|15.83|16.24|27600|13.505
1264689000|2010-01-28 14:30:00|16.58|16.65|16.24|16.27|29100|13.53
1264775400|2010-01-29 14:30:00|16.48|16.66|16.22|16.25|56000|13.514
1265034600|2010-02-01 14:30:00|17.32|17.66|17.32|17.64|51900|14.67
1265121000|2010-02-02 14:30:00|17.55|17.92|17.55|17.89|30100|14.878
1265207400|2010-02-03 14:30:00|17.9|17.9|17.58|17.69|12000|14.711
1265293800|2010-02-04 14:30:00|17.25|17.25|16.36|16.36|56600|13.605
1265380200|2010-02-05 14:30:00|16.57|16.91|16.49|16.8|43300|13.971
1265639400|2010-02-08 14:30:00|16.87|17.07|16.77|16.85|22700|14.013
1265725800|2010-02-09 14:30:00|16.73|16.86|16.55|16.77|42700|13.946
1265812200|2010-02-10 14:30:00|17.01|17.24|16.95|17.09|20900|14.212
1265898600|2010-02-11 14:30:00|17.15|17.48|17.1|17.42|36700|14.487
1265985000|2010-02-12 14:30:00|17.52|17.52|17.15|17.33|19800|14.412
1266330600|2010-02-16 14:30:00|17.54|17.68|17.45|17.68|35500|14.703
1266417000|2010-02-17 14:30:00|17.97|17.97|17.69|17.84|50400|14.836
1266503400|2010-02-18 14:30:00|17.97|18.18|17.97|18.14|61900|15.086
1266589800|2010-02-19 14:30:00|17.73|17.81|17.57|17.76|31400|14.77
1266849000|2010-02-22 14:30:00|17.76|17.76|17.76|17.76|0|14.77
1266935400|2010-02-23 14:30:00|17.76|17.76|17.76|17.76|0|14.77
1267021800|2010-02-24 14:30:00|17.76|17.76|17.76|17.76|0|14.77
1267108200|2010-02-25 14:30:00|17.76|17.76|17.76|17.76|0|14.77
1267194600|2010-02-26 14:30:00|17.76|17.76|17.76|17.76|0|14.77
1267453800|2010-03-01 14:30:00|17.76|17.76|17.76|17.76|0|14.77
1267540200|2010-03-02 14:30:00|17.76|17.76|17.76|17.76|0|14.77
1267626600|2010-03-03 14:30:00|17.76|17.76|17.76|17.76|0|14.77
1267713000|2010-03-04 14:30:00|17.76|17.76|17.76|17.76|0|14.77
1267799400|2010-03-05 14:30:00|17.76|17.76|17.76|17.76|0|14.77
1268058600|2010-03-08 14:30:00|17.76|17.76|17.76|17.76|0|14.77
1268145000|2010-03-09 14:30:00|18.88|20.79|18.88|20.71|133300|17.223
1268231400|2010-03-10 14:30:00|22.06|22.6|22.06|22.44|187800|18.662
1268317800|2010-03-11 14:30:00|22.28|22.3|21.98|22.18|79400|18.445
1268404200|2010-03-12 14:30:00|21.71|21.89|21.47|21.61|65000|17.971
1268659800|2010-03-15 13:30:00|21.27|21.31|20.79|21.19|43400|17.622
1268746200|2010-03-16 13:30:00|21.04|21.18|20.95|21.16|22500|17.597
1268832600|2010-03-17 13:30:00|20.86|20.91|20.67|20.81|37300|17.306
1268919000|2010-03-18 13:30:00|21.9|22|21.78|21.89|33000|18.204
1269005400|2010-03-19 13:30:00|22.3|23.45|22.3|22.3|129700|18.545
1269264600|2010-03-22 13:30:00|22.25|22.6|22.2|22.57|51200|18.77
1269351000|2010-03-23 13:30:00|21.4|21.4|21.03|21.32|43200|17.73
1269437400|2010-03-24 13:30:00|20.48|20.58|20.28|20.28|42200|16.865
1269523800|2010-03-25 13:30:00|20.64|20.76|20.4|20.42|18500|16.982
1269610200|2010-03-26 13:30:00|21.32|21.45|21.15|21.36|41600|17.763
1269869400|2010-03-29 13:30:00|21.51|21.65|21.42|21.65|29600|18.005
1269955800|2010-03-30 13:30:00|22.22|22.52|22.2|22.52|62500|18.728
1270042200|2010-03-31 13:30:00|22.29|22.52|22.14|22.35|21400|18.587
1270128600|2010-04-01 13:30:00|22.52|22.59|22.37|22.58|27300|18.778
1270474200|2010-04-05 13:30:00|22.62|22.73|22.35|22.73|32900|18.903
1270560600|2010-04-06 13:30:00|22.63|22.72|22.51|22.6|20900|18.795
1270647000|2010-04-07 13:30:00|23.48|23.49|23.18|23.26|50000|19.343
1270733400|2010-04-08 13:30:00|23.72|24.28|23.72|24.28|51500|20.192
1270819800|2010-04-09 13:30:00|24.48|24.85|24.44|24.59|31100|20.449
1271079000|2010-04-12 13:30:00|24.88|24.88|24.5|24.56|30000|20.425
1271165400|2010-04-13 13:30:00|24.57|24.79|24.53|24.65|61700|20.499
1271251800|2010-04-14 13:30:00|24.09|24.44|23.83|24.33|73900|20.233
1271338200|2010-04-15 13:30:00|24.03|24.23|24.03|24.11|18100|20.05
1271424600|2010-04-16 13:30:00|24.42|24.44|23.9|24.01|39500|19.967
1271683800|2010-04-19 13:30:00|23.5|23.87|23.47|23.86|19700|19.842
1271770200|2010-04-20 13:30:00|24.44|24.6|24.31|24.6|28100|20.458
1271856600|2010-04-21 13:30:00|25.04|25.32|24.99|25.07|37600|20.849
1271943000|2010-04-22 13:30:00|25.8|26.22|25.51|26.22|82900|21.805
1272029400|2010-04-23 13:30:00|26.29|26.47|26.24|26.38|55200|21.938
1272288600|2010-04-26 13:30:00|25.97|26.12|25.51|25.77|34500|21.431
1272375000|2010-04-27 13:30:00|25.15|25.15|24.31|24.33|43800|20.233
1272461400|2010-04-28 13:30:00|25.1|25.4|24.88|25.19|68500|20.948
1272547800|2010-04-29 13:30:00|25|25.18|24.75|25.17|22000|20.932
1272634200|2010-04-30 13:30:00|25.77|25.84|25.41|25.42|15600|21.14
1272893400|2010-05-03 13:30:00|25.82|25.95|25.64|25.93|22400|21.564
1272979800|2010-05-04 13:30:00|25.91|25.91|24.9|25.12|56600|20.89
1273066200|2010-05-05 13:30:00|25.76|26.25|25.7|25.95|69000|21.58
1273152600|2010-05-06 13:30:00|24.5|24.5|22.1|23.35|99800|19.418
1273239000|2010-05-07 13:30:00|23.45|23.91|22.71|23.26|49400|19.343
1273498200|2010-05-10 13:30:00|23.6|23.72|23.3|23.59|75500|19.618
1273584600|2010-05-11 13:30:00|22.66|23.21|22.66|22.9|49600|19.044
1273671000|2010-05-12 13:30:00|22.12|22.14|21.7|22.03|84100|18.321
1273757400|2010-05-13 13:30:00|22.58|22.98|22.5|22.52|28400|18.728
1273843800|2010-05-14 13:30:00|22.79|22.83|22.28|22.62|30600|18.811
1274103000|2010-05-17 13:30:00|22.03|22.33|21.72|22.15|36600|18.42
1274189400|2010-05-18 13:30:00|21.97|22.15|21.08|21.12|154800|17.564
1274275800|2010-05-19 13:30:00|20.97|21.45|20.86|21.24|34600|17.664
1274362200|2010-05-20 13:30:00|19.66|19.86|19.22|19.22|75600|15.984
1274448600|2010-05-21 13:30:00|19.01|20.14|18.83|20.11|89700|16.724
1274707800|2010-05-24 13:30:00|21.19|21.57|21.19|21.22|67400|17.647
1274794200|2010-05-25 13:30:00|20|20.42|19.7|20.34|55200|16.915
1274880600|2010-05-26 13:30:00|20.07|20.57|20|20.02|44700|16.649
1274967000|2010-05-27 13:30:00|21.3|22.3|21.3|22.15|66800|18.42
1275053400|2010-05-28 13:30:00|22.04|22.04|21.46|21.75|20700|18.088
1275399000|2010-06-01 13:30:00|21.81|22.28|21.47|21.55|45700|17.921
1275485400|2010-06-02 13:30:00|21.52|21.87|21.12|21.79|38800|18.121
1275571800|2010-06-03 13:30:00|21.63|21.83|21.47|21.63|10000|17.988
1275658200|2010-06-04 13:30:00|21.28|21.42|20.71|20.88|25800|17.364
1275917400|2010-06-07 13:30:00|20.83|20.83|20.24|20.24|29900|16.832
1276003800|2010-06-08 13:30:00|20.65|20.97|20.42|20.96|36600|17.431
1276090200|2010-06-09 13:30:00|20.95|21.27|20.39|20.45|28200|17.007
1276176600|2010-06-10 13:30:00|21.61|22.09|21.54|22.07|35100|18.354
1276263000|2010-06-11 13:30:00|21.7|22.2|21.7|22.2|13600|18.462
1276522200|2010-06-14 13:30:00|22.6|22.72|22.2|22.35|14100|18.587
1276608600|2010-06-15 13:30:00|22.14|22.45|21.91|22.37|36900|18.603
1276695000|2010-06-16 13:30:00|22.09|22.47|22.09|22.3|7900|18.545
1276781400|2010-06-17 13:30:00|22.05|22.05|21.69|21.86|15100|18.179
1276867800|2010-06-18 13:30:00|22.64|22.64|22.38|22.63|46100|18.82
1277127000|2010-06-21 13:30:00|24.1|24.28|23.71|23.87|54400|19.851
1277213400|2010-06-22 13:30:00|23.52|23.55|22.98|23.09|24900|19.202
1277299800|2010-06-23 13:30:00|23.26|23.26|22.84|22.91|28400|19.052
1277386200|2010-06-24 13:30:00|23.24|23.36|22.78|23.06|29900|19.177
1277472600|2010-06-25 13:30:00|22.79|22.98|22.56|22.96|20400|19.094
1277731800|2010-06-28 13:30:00|22.42|22.52|22.16|22.35|32100|18.587
1277818200|2010-06-29 13:30:00|21|21.44|20.56|20.69|62000|17.206
1277904600|2010-06-30 13:30:00|20.72|20.97|20.49|20.7|30300|17.214
1277991000|2010-07-01 13:30:00|20.55|20.76|19.92|20.74|36600|17.248
1278077400|2010-07-02 13:30:00|20.37|20.37|20|20.11|20800|16.724
1278423000|2010-07-06 13:30:00|20.27|20.53|19.89|19.98|37200|16.616
1278509400|2010-07-07 13:30:00|19.95|20.68|19.89|20.51|33700|17.056
1278595800|2010-07-08 13:30:00|20.74|20.94|20.6|20.93|16600|17.406
1278682200|2010-07-09 13:30:00|21|21.49|20.99|21.31|38300|17.722
1278941400|2010-07-12 13:30:00|21.52|21.69|21.36|21.45|14600|17.838
1279027800|2010-07-13 13:30:00|21.9|22.19|21.9|22.19|11300|18.454
1279114200|2010-07-14 13:30:00|21.5|21.71|21.39|21.52|15600|17.896
1279200600|2010-07-15 13:30:00|21.27|21.77|20.95|21|60400|17.464
1279287000|2010-07-16 13:30:00|21.32|21.52|20.83|21|44900|17.464
1279546200|2010-07-19 13:30:00|21.45|21.78|21.27|21.58|37300|17.946
1279632600|2010-07-20 13:30:00|21.68|22.42|21.68|22.33|26600|18.57
1279719000|2010-07-21 13:30:00|22.53|23.11|22.53|22.73|26800|18.903
1279805400|2010-07-22 13:30:00|23.1|23.55|23.1|23.51|35700|19.551
1279891800|2010-07-23 13:30:00|22.99|23.24|22.75|23.21|26400|19.302
1280151000|2010-07-26 13:30:00|23.01|23.33|22.9|23.25|20800|19.335
1280237400|2010-07-27 13:30:00|23.07|23.07|22.67|22.88|15500|19.027
1280323800|2010-07-28 13:30:00|23.3|23.56|23.17|23.51|20700|19.551
1280410200|2010-07-29 13:30:00|24.19|24.42|23.86|24.1|45100|20.042
1280496600|2010-07-30 13:30:00|23.94|24.36|23.91|24.34|11800|20.242
1280755800|2010-08-02 13:30:00|24.65|24.96|24.51|24.95|25100|20.749
1280842200|2010-08-03 13:30:00|24.26|24.3|23.95|24.15|31500|20.084
1280928600|2010-08-04 13:30:00|24.87|25.24|24.87|25.16|32800|20.923
1281015000|2010-08-05 13:30:00|25.16|25.31|24.98|25.3|17100|21.04
1281101400|2010-08-06 13:30:00|25.07|25.32|24.76|25.27|29300|21.015
1281360600|2010-08-09 13:30:00|25.38|25.64|25.38|25.59|14000|21.281
1281447000|2010-08-10 13:30:00|25.03|25.03|24.68|24.82|30800|20.641
1281533400|2010-08-11 13:30:00|23.52|23.56|23.2|23.2|45700|19.294
1281619800|2010-08-12 13:30:00|22.86|23.23|22.8|22.92|25100|19.061
1281706200|2010-08-13 13:30:00|24.29|24.46|24.17|24.45|19600|20.333
1281965400|2010-08-16 13:30:00|24.44|24.6|24.19|24.19|24500|20.117
1282051800|2010-08-17 13:30:00|24.66|24.8|24.2|24.79|67900|20.616
1282138200|2010-08-18 13:30:00|24.7|24.79|24.45|24.74|22300|20.574
1282224600|2010-08-19 13:30:00|24.37|24.42|23.66|23.76|41700|19.759
1282311000|2010-08-20 13:30:00|24.2|24.47|24.17|24.44|30800|20.325
1282570200|2010-08-23 13:30:00|24.35|24.35|23.8|23.81|14000|19.801
1282656600|2010-08-24 13:30:00|23.47|23.72|23.33|23.42|24700|19.476
1282743000|2010-08-25 13:30:00|23.39|23.48|23.1|23.42|14000|19.476
1282829400|2010-08-26 13:30:00|23.18|23.32|22.76|22.76|16100|18.928
1282915800|2010-08-27 13:30:00|23.07|23.52|22.9|23.52|29500|19.56
1283175000|2010-08-30 13:30:00|23.18|23.26|22.81|22.85|16800|19.002
1283261400|2010-08-31 13:30:00|23.44|23.68|23.34|23.55|33800|19.585
1283347800|2010-09-01 13:30:00|20.71|24.77|20.71|24.77|57400|20.599
1283434200|2010-09-02 13:30:00|24.6|24.71|24.43|24.64|13800|20.491
1283520600|2010-09-03 13:30:00|25.35|25.35|24.83|25.05|23800|20.832
1283866200|2010-09-07 13:30:00|24.74|24.74|24.29|24.3|24200|20.208
1283952600|2010-09-08 13:30:00|24.47|24.78|24.47|24.78|17400|20.607
1284039000|2010-09-09 13:30:00|25.32|25.5|25.26|25.43|32100|21.148
1284125400|2010-09-10 13:30:00|25.08|25.15|24.93|25.06|9000|20.84
1284384600|2010-09-13 13:30:00|25.47|25.56|25.32|25.47|14300|21.181
1284471000|2010-09-14 13:30:00|25.68|26.12|25.68|25.96|26800|21.589
1284557400|2010-09-15 13:30:00|26.62|27|26.61|26.99|23700|22.445
1284643800|2010-09-16 13:30:00|26.34|26.72|26.34|26.53|8300|22.063
1284730200|2010-09-17 13:30:00|26.21|26.21|25.97|26.05|27900|21.664
1284989400|2010-09-20 13:30:00|26.7|26.95|26.51|26.95|32300|22.412
1285075800|2010-09-21 13:30:00|27.78|27.92|27.65|27.76|81300|23.086
1285162200|2010-09-22 13:30:00|28|28.2|27.79|27.97|19400|23.26
1285248600|2010-09-23 13:30:00|27.7|28|27.65|27.68|24100|23.019
1285335000|2010-09-24 13:30:00|28.23|28.55|28.23|28.55|66000|23.743
1285594200|2010-09-27 13:30:00|29.53|29.79|29.5|29.5|44800|24.533
1285680600|2010-09-28 13:30:00|29.69|29.92|29.44|29.86|50200|24.832
1285767000|2010-09-29 13:30:00|29.65|29.75|29.41|29.69|44400|24.691
1285853400|2010-09-30 13:30:00|29.2|29.24|28.76|29.02|28100|24.134
1285939800|2010-10-01 13:30:00|29.25|29.25|29.01|29.09|17600|24.192
1286199000|2010-10-04 13:30:00|30|30.22|29.73|29.87|39300|24.84
1286285400|2010-10-05 13:30:00|30.15|30.66|30.15|30.6|67600|25.448
1286371800|2010-10-06 13:30:00|29.76|29.8|29.48|29.59|29700|24.608
1286458200|2010-10-07 13:30:00|29.61|29.61|29.13|29.44|29500|24.483
1286544600|2010-10-08 13:30:00|30.13|30.65|30.13|30.61|23700|25.456
1286803800|2010-10-11 13:30:00|30.98|31.35|30.98|31.31|26000|26.038
1286890200|2010-10-12 13:30:00|31.38|31.63|31.18|31.53|34900|26.221
1286976600|2010-10-13 13:30:00|34.6|35.3|34.6|34.91|271100|29.032
1287063000|2010-10-14 13:30:00|33.68|33.91|33.4|33.54|50700|27.892
1287149400|2010-10-15 13:30:00|36.2|36.23|35.59|35.94|72800|29.888
1287408600|2010-10-18 13:30:00|35.9|36.24|35.79|36.24|40900|30.138
1287495000|2010-10-19 13:30:00|36.54|36.54|35.71|35.71|43900|29.697
1287581400|2010-10-20 13:30:00|36.44|36.85|36.2|36.85|59900|30.645
1287667800|2010-10-21 13:30:00|37.26|37.55|36.72|36.9|52100|30.687
1287754200|2010-10-22 13:30:00|37.72|38.07|37.71|38.04|35400|31.635
1288013400|2010-10-25 13:30:00|38.03|38.03|37.62|37.74|49700|31.385
1288099800|2010-10-26 13:30:00|38.07|39.3|38|38.65|132800|32.142
1288186200|2010-10-27 13:30:00|36.99|37.25|35.27|35.65|186900|29.647
1288272600|2010-10-28 13:30:00|33.75|33.79|33.26|33.72|177100|28.042
1288359000|2010-10-29 13:30:00|34.05|34.54|33.88|34.45|73500|28.649
1288618200|2010-11-01 13:30:00|34.17|34.98|34.17|34.65|62000|28.816
1288704600|2010-11-02 13:30:00|33.94|34|33.63|33.78|58400|28.092
1288791000|2010-11-03 13:30:00|33.58|33.9|33.32|33.9|52400|28.192
1288877400|2010-11-04 13:30:00|35|35.11|34.78|35.11|66000|29.198
1288963800|2010-11-05 13:30:00|35.22|35.5|35.22|35.34|29000|29.389
1289226600|2010-11-08 14:30:00|35.45|35.64|35.19|35.55|35700|29.564
1289313000|2010-11-09 14:30:00|35.49|35.55|34.75|34.75|88000|28.899
1289399400|2010-11-10 14:30:00|36.43|36.67|36.15|36.65|67700|30.479
1289485800|2010-11-11 14:30:00|36.58|36.63|36.32|36.61|22000|30.446
1289572200|2010-11-12 14:30:00|35.1|35.1|34.43|34.51|76600|28.699
1289831400|2010-11-15 14:30:00|35.16|35.34|34.84|34.85|35400|28.982
1289917800|2010-11-16 14:30:00|34.42|34.42|33.4|33.58|115600|27.926
1290004200|2010-11-17 14:30:00|32.74|33.17|32.51|33.02|65300|27.46
1290090600|2010-11-18 14:30:00|33.89|34.07|33.67|33.8|56200|28.109
1290177000|2010-11-19 14:30:00|34.69|34.72|34.24|34.65|46800|28.816
1290436200|2010-11-22 14:30:00|34.61|34.63|34.13|34.59|45600|28.766
1290522600|2010-11-23 14:30:00|33.79|33.79|33.15|33.32|76700|27.71
1290609000|2010-11-24 14:30:00|34.39|34.73|34.29|34.69|50000|28.849
1290781800|2010-11-26 14:30:00|34.6|35.1|34.6|34.74|43900|28.89
1291041000|2010-11-29 14:30:00|35.13|35.45|34.83|35.25|90200|29.315
1291127400|2010-11-30 14:30:00|35.91|36.25|35.78|35.82|80400|29.789
1291213800|2010-12-01 14:30:00|36|36.2|35.85|36.02|54700|29.955
1291300200|2010-12-02 14:30:00|35.54|36.18|35.54|36.18|27800|30.088
1291386600|2010-12-03 14:30:00|35.82|36.01|35.66|35.98|16500|29.922
1291645800|2010-12-06 14:30:00|34.7|34.75|34.47|34.7|30700|28.857
1291732200|2010-12-07 14:30:00|34.53|34.53|33.92|34.01|49500|28.283
1291818600|2010-12-08 14:30:00|33.32|33.34|32.83|33.07|52000|27.502
1291905000|2010-12-09 14:30:00|31.6|31.6|31.26|31.48|85500|26.179
1291991400|2010-12-10 14:30:00|30.15|30.29|29.81|30.29|101500|25.19
1292250600|2010-12-13 14:30:00|29.59|29.65|29.39|29.48|103800|24.516
1292337000|2010-12-14 14:30:00|30.01|30.21|29.91|29.97|87800|24.924
1292423400|2010-12-15 14:30:00|29.19|29.29|28.82|28.89|46600|24.025
1292509800|2010-12-16 14:30:00|28.09|28.34|27.91|28.18|80600|23.435
1292596200|2010-12-17 14:30:00|29.05|29.22|28.86|29.1|86800|24.2
1292855400|2010-12-20 14:30:00|28.47|28.81|28.3|28.5|113300|23.701
1292941800|2010-12-21 14:30:00|28.67|28.79|28.44|28.79|57700|23.942
1293028200|2010-12-22 14:30:00|30.5|30.5|30.12|30.23|115900|25.14
1293114600|2010-12-23 14:30:00|29.38|29.38|29.07|29.22|62000|24.3
1293460200|2010-12-27 14:30:00|29.3|29.3|29|29.15|42500|24.242
1293546600|2010-12-28 14:30:00|29.1|29.1|28.7|28.85|17900|23.992
1293633000|2010-12-29 14:30:00|29.22|29.3|29|29.3|40000|24.366
1293719400|2010-12-30 14:30:00|30.35|30.5|30.07|30.31|121500|25.206
1293805800|2010-12-31 14:30:00|30.57|30.7|30.35|30.51|17300|25.373
1294065000|2011-01-03 14:30:00|31.11|31.24|30.99|31.18|38700|25.93
1294151400|2011-01-04 14:30:00|31.63|31.63|31.09|31.59|38100|26.271
1294237800|2011-01-05 14:30:00|31.02|31.4|30.91|31.13|61400|25.888
1294324200|2011-01-06 14:30:00|30.96|31.04|30.6|30.69|41800|25.522
1294410600|2011-01-07 14:30:00|31.1|31.3|30.6|30.8|49400|25.614
1294669800|2011-01-10 14:30:00|29.4|29.54|29.1|29.54|94200|24.566
1294756200|2011-01-11 14:30:00|29.97|30.65|29.97|30.65|76000|25.489
1294842600|2011-01-12 14:30:00|30.72|30.96|30.62|30.94|33800|25.73
1294929000|2011-01-13 14:30:00|30.82|30.82|30.56|30.61|23400|25.456
1295015400|2011-01-14 14:30:00|30.12|30.34|30.01|30.34|54400|25.231
1295361000|2011-01-18 14:30:00|29.45|29.67|29.25|29.67|73400|24.674
1295447400|2011-01-19 14:30:00|28.72|28.84|28.28|28.33|74800|23.56
1295533800|2011-01-20 14:30:00|26.82|27.1|26.7|27|113700|22.454
1295620200|2011-01-21 14:30:00|26.99|26.99|26.45|26.48|64100|22.021
1295879400|2011-01-24 14:30:00|25.99|26.21|25.75|26.21|78500|21.797
1295965800|2011-01-25 14:30:00|25.99|26.15|25.75|25.98|44600|21.605
1296052200|2011-01-26 14:30:00|27.48|27.59|27.07|27.58|108700|22.936
1296138600|2011-01-27 14:30:00|26.86|26.86|26.6|26.72|92200|22.221
1296225000|2011-01-28 14:30:00|26.67|26.67|25.74|25.77|62200|21.431
1296484200|2011-01-31 14:30:00|25.7|25.78|25.5|25.59|37000|21.281
1296570600|2011-02-01 14:30:00|25.36|25.67|25.25|25.64|70200|21.323
1296657000|2011-02-02 14:30:00|25.81|25.9|25.64|25.71|30200|21.381
1296743400|2011-02-03 14:30:00|25.94|25.94|25.55|25.67|21600|21.348
1296829800|2011-02-04 14:30:00|25.79|26.04|25.53|25.99|45700|21.614
1297089000|2011-02-07 14:30:00|25.5|25.59|25.37|25.51|63000|21.215
1297175400|2011-02-08 14:30:00|25.5|25.71|25.44|25.7|20200|21.373
1297261800|2011-02-09 14:30:00|24.67|24.73|24.25|24.39|91100|20.283
1297348200|2011-02-10 14:30:00|24|24.56|23.72|24.38|85700|20.275
1297434600|2011-02-11 14:30:00|24.79|25.12|24.6|25.1|33800|20.874
1297693800|2011-02-14 14:30:00|26.01|26.37|26.01|26.14|85300|21.738
1297780200|2011-02-15 14:30:00|25.53|25.65|25.37|25.6|52600|21.289
1297866600|2011-02-16 14:30:00|26.47|26.65|26.33|26.58|80500|22.104
1297953000|2011-02-17 14:30:00|25.55|25.91|25.55|25.91|50200|21.547
1298039400|2011-02-18 14:30:00|25.91|25.91|25.71|25.83|24000|21.481
1298385000|2011-02-22 14:30:00|23.6|23.83|23.08|23.19|189700|19.285
1298471400|2011-02-23 14:30:00|23.29|23.37|22.96|23.21|97500|19.302
1298557800|2011-02-24 14:30:00|22.9|23.12|22.72|23.11|92900|19.219
1298644200|2011-02-25 14:30:00|23.02|23.14|22.93|23.12|42800|19.227
1298903400|2011-02-28 14:30:00|23.79|23.97|23.62|23.93|61700|19.901
1298989800|2011-03-01 14:30:00|24.1|24.18|23.52|23.52|63300|19.56
1299076200|2011-03-02 14:30:00|23.33|23.5|23.21|23.32|48700|19.393
1299162600|2011-03-03 14:30:00|23.79|24.17|23.79|24.17|60200|20.1
1299249000|2011-03-04 14:30:00|24.25|24.25|23.82|24|37400|19.959
1299508200|2011-03-07 14:30:00|23.98|23.98|23.33|23.56|78500|19.593
1299594600|2011-03-08 14:30:00|24.05|24.5|23.99|24.5|94800|20.375
1299681000|2011-03-09 14:30:00|23.98|24.08|23.81|23.83|51400|19.817
1299767400|2011-03-10 14:30:00|23.46|23.46|23.12|23.19|86100|19.285
1299853800|2011-03-11 14:30:00|23.03|23.4|23.01|23.35|33200|19.418
1300109400|2011-03-14 13:30:00|22.9|23.08|22.86|23.06|22100|19.177
1300195800|2011-03-15 13:30:00|21.8|22.31|21.55|22.15|95400|18.42
1300282200|2011-03-16 13:30:00|21.66|21.72|21.09|21.21|68800|17.639
1300368600|2011-03-17 13:30:00|20.64|20.71|20.44|20.54|54700|17.081
1300455000|2011-03-18 13:30:00|19.8|20.12|19.8|20.02|92200|16.649
1300714200|2011-03-21 13:30:00|20.51|20.73|20.42|20.73|58800|17.239
1300800600|2011-03-22 13:30:00|21.11|21.25|21.01|21.08|93100|17.53
1300887000|2011-03-23 13:30:00|22.62|22.84|22.57|22.81|124500|18.969
1300973400|2011-03-24 13:30:00|22.68|22.82|22.43|22.82|63400|18.978
1301059800|2011-03-25 13:30:00|23.05|23.19|22.99|23.03|36500|19.152
1301319000|2011-03-28 13:30:00|22.52|22.64|22.37|22.51|47900|18.72
1301405400|2011-03-29 13:30:00|21.72|21.83|21.52|21.83|105900|18.154
1301491800|2011-03-30 13:30:00|21.75|21.97|21.72|21.91|46100|18.221
1301578200|2011-03-31 13:30:00|22.03|22.29|22.03|22.24|66000|18.495
1301664600|2011-04-01 13:30:00|22.08|22.11|21.79|21.88|61200|18.196
1301923800|2011-04-04 13:30:00|21.69|21.69|21.52|21.66|37100|18.013
1302010200|2011-04-05 13:30:00|21.57|21.71|21.49|21.57|9800|17.938
1302096600|2011-04-06 13:30:00|21.07|21.07|20.73|20.92|49500|17.397
1302183000|2011-04-07 13:30:00|20.77|21.01|20.7|20.77|36500|17.273
1302269400|2011-04-08 13:30:00|21.36|21.4|21.15|21.2|30900|17.63
1302528600|2011-04-11 13:30:00|21.24|21.31|21.08|21.12|32100|17.564
1302615000|2011-04-12 13:30:00|22.52|22.85|22.52|22.7|101100|18.878
1302701400|2011-04-13 13:30:00|24.73|24.73|24.32|24.66|150500|20.508
1302787800|2011-04-14 13:30:00|24.61|24.69|24.48|24.65|69700|20.499
1302874200|2011-04-15 13:30:00|25.62|25.7|25.44|25.67|103900|21.348
1303133400|2011-04-18 13:30:00|25.15|25.33|25.07|25.2|46000|20.957
1303219800|2011-04-19 13:30:00|26.53|27.13|26.5|27.09|117600|22.529
1303306200|2011-04-20 13:30:00|27.3|27.3|26.99|27.11|67100|22.545
1303392600|2011-04-21 13:30:00|26.67|26.67|26.35|26.5|45200|22.038
1303738200|2011-04-25 13:30:00|26.53|26.64|26.45|26.55|26600|22.079
1303824600|2011-04-26 13:30:00|27.33|27.6|27.24|27.52|46800|22.886
1303911000|2011-04-27 13:30:00|27.07|27.07|26.49|26.56|29400|22.088
1303997400|2011-04-28 13:30:00|25.87|26.01|25.76|26|41500|21.622
1304083800|2011-04-29 13:30:00|26.11|26.36|26.08|26.29|45000|21.863
1304343000|2011-05-02 13:30:00|26.36|26.43|26.14|26.21|14000|21.797
1304429400|2011-05-03 13:30:00|26.3|26.38|26.06|26.12|43000|21.722
1304515800|2011-05-04 13:30:00|25.49|25.63|25.29|25.29|41000|21.032
1304602200|2011-05-05 13:30:00|25.21|26.24|25.17|26.2|128700|21.788
1304688600|2011-05-06 13:30:00|27.32|27.35|26.86|27.16|75400|22.587
1304947800|2011-05-09 13:30:00|27.3|27.3|26.99|27|30000|22.454
1305034200|2011-05-10 13:30:00|27.02|27.29|26.97|27.29|52300|22.695
1305120600|2011-05-11 13:30:00|26.58|26.9|26.34|26.81|156800|22.296
1305207000|2011-05-12 13:30:00|27.12|27.15|26.74|27.1|49000|22.537
1305293400|2011-05-13 13:30:00|28.16|28.16|27.59|27.65|87600|22.994
1305552600|2011-05-16 13:30:00|28.13|28.52|28.13|28.4|110300|23.618
1305639000|2011-05-17 13:30:00|28.46|28.55|28.32|28.41|59000|23.626
1305725400|2011-05-18 13:30:00|28.78|28.89|28.54|28.89|127900|24.025
1305811800|2011-05-19 13:30:00|27.58|27.97|27.58|27.92|51800|23.219
1305898200|2011-05-20 13:30:00|27.38|27.38|27.08|27.19|52800|22.612
1306157400|2011-05-23 13:30:00|26.88|26.88|26.52|26.65|31100|22.163
1306243800|2011-05-24 13:30:00|26.77|26.77|26.51|26.63|14900|22.146
1306330200|2011-05-25 13:30:00|26.02|26.13|25.79|25.98|37700|21.605
1306416600|2011-05-26 13:30:00|25.71|25.87|25.69|25.87|14600|21.514
1306503000|2011-05-27 13:30:00|26.27|26.48|26.27|26.48|14000|22.021
1306848600|2011-05-31 13:30:00|26|26|25.63|25.97|24000|21.597
1306935000|2011-06-01 13:30:00|25.57|25.57|24.95|24.96|35400|20.757
1307021400|2011-06-02 13:30:00|25.32|25.49|25.21|25.49|21900|21.198
1307107800|2011-06-03 13:30:00|25.12|25.31|24.89|24.98|21800|20.774
1307367000|2011-06-06 13:30:00|24.94|24.99|24.7|24.7|39000|20.541
1307453400|2011-06-07 13:30:00|24.8|24.98|24.8|24.93|22100|20.732
1307539800|2011-06-08 13:30:00|24.33|24.43|24.14|24.14|34300|20.075
1307626200|2011-06-09 13:30:00|23.22|23.35|23.14|23.35|43800|19.418
1307712600|2011-06-10 13:30:00|23.35|23.42|23.16|23.41|54600|19.468
1307971800|2011-06-13 13:30:00|23.5|23.5|23.2|23.26|47800|19.343
1308058200|2011-06-14 13:30:00|23.7|23.86|23.7|23.78|19500|19.776
1308144600|2011-06-15 13:30:00|23.63|23.63|23.18|23.36|82800|19.427
1308231000|2011-06-16 13:30:00|23.24|23.45|23.02|23.21|27800|19.302
1308317400|2011-06-17 13:30:00|23.87|24.05|23.85|23.92|33400|19.892
1308576600|2011-06-20 13:30:00|24.51|24.82|24.51|24.77|32200|20.599
1308663000|2011-06-21 13:30:00|25.04|25.34|24.99|25.34|36100|21.073
1308749400|2011-06-22 13:30:00|25.23|25.23|25|25.03|21800|20.815
1308835800|2011-06-23 13:30:00|24.85|25.99|24.76|25.98|103100|21.605
1308922200|2011-06-24 13:30:00|26.76|26.79|26.21|26.25|66900|21.83
1309181400|2011-06-27 13:30:00|27.7|28.08|27.67|28.05|65500|23.327
1309267800|2011-06-28 13:30:00|28.16|28.27|28.07|28.24|34200|23.485
1309354200|2011-06-29 13:30:00|27.55|27.62|27.27|27.44|105000|22.82
1309440600|2011-06-30 13:30:00|26.96|27.1|26.89|27.04|46900|22.487
1309527000|2011-07-01 13:30:00|26.95|27.55|26.95|27.54|32900|22.903
1309872600|2011-07-05 13:30:00|27.5|27.5|27.37|27.39|23100|22.778
1309959000|2011-07-06 13:30:00|27.2|27.2|26.99|27.12|17900|22.553
1310045400|2011-07-07 13:30:00|27.85|28.16|27.83|28.12|30100|23.385
1310131800|2011-07-08 13:30:00|27.81|27.89|27.6|27.89|22200|23.194
1310391000|2011-07-11 13:30:00|28.48|28.59|28.18|28.3|54400|23.535
1310477400|2011-07-12 13:30:00|28.35|28.41|28.12|28.16|21400|23.418
1310563800|2011-07-13 13:30:00|29.06|29.5|29.06|29.34|47000|24.4
1310650200|2011-07-14 13:30:00|29.62|29.74|29.27|29.28|24400|24.35
1310736600|2011-07-15 13:30:00|31.42|31.6|31|31.55|113400|26.238
1310995800|2011-07-18 13:30:00|31.58|31.88|31.25|31.55|83000|26.238
1311082200|2011-07-19 13:30:00|31.64|31.92|31.64|31.92|36500|26.545
1311168600|2011-07-20 13:30:00|31.87|31.9|31.7|31.82|34700|26.462
1311255000|2011-07-21 13:30:00|32.07|32.36|31.95|32.21|27800|26.786
1311341400|2011-07-22 13:30:00|32.04|32.05|31.69|31.88|17100|26.512
1311600600|2011-07-25 13:30:00|32.93|33.02|32.66|32.91|31300|27.369
1311687000|2011-07-26 13:30:00|32.87|33|32.62|32.94|23400|27.393
1311773400|2011-07-27 13:30:00|32.19|32.19|31.66|31.88|44900|26.512
1311859800|2011-07-28 13:30:00|31.74|32.16|31.74|32.01|23900|26.62
1311946200|2011-07-29 13:30:00|32.06|32.57|32|32.49|33400|27.019
1312205400|2011-08-01 13:30:00|32.85|32.85|32|32.31|39600|26.87
1312291800|2011-08-02 13:30:00|31.84|31.85|31.13|31.23|77800|25.971
1312378200|2011-08-03 13:30:00|31.44|31.81|30.95|31.8|37700|26.445
1312464600|2011-08-04 13:30:00|31.4|31.47|29.67|29.69|80500|24.691
1312551000|2011-08-05 13:30:00|30.51|30.62|29.19|30.08|72600|25.015
1312810200|2011-08-08 13:30:00|29.66|30.12|28.07|28.07|113400|23.344
1312896600|2011-08-09 13:30:00|28.59|30.16|27.89|30.16|140800|25.082
1312983000|2011-08-10 13:30:00|28.97|29.61|28.47|28.6|83100|23.784
1313069400|2011-08-11 13:30:00|31|32.92|31|32.78|75600|27.26
1313155800|2011-08-12 13:30:00|33.35|33.68|33.07|33.23|44000|27.635
1313415000|2011-08-15 13:30:00|34.06|34.85|33.87|34.58|101500|28.757
1313501400|2011-08-16 13:30:00|34.08|34.35|33.71|33.93|32300|28.217
1313587800|2011-08-17 13:30:00|34.2|34.23|33.61|33.75|19400|28.067
1313674200|2011-08-18 13:30:00|33.18|33.18|31.88|32.57|113000|27.086
1313760600|2011-08-19 13:30:00|33.06|33.9|32.65|32.66|41400|27.161
1314019800|2011-08-22 13:30:00|32.56|32.56|31.69|31.76|42800|26.412
1314106200|2011-08-23 13:30:00|32.76|34.11|32.68|34.11|78200|28.366
1314192600|2011-08-24 13:30:00|33.61|34.56|33.53|34.5|34300|28.691
1314279000|2011-08-25 13:30:00|34.28|35.45|34.28|35.4|34000|29.439
1314365400|2011-08-26 13:30:00|33.99|34.9|33.01|34.72|52200|28.874
1314624600|2011-08-29 13:30:00|34.21|34.85|34.16|34.72|35400|28.874
1314711000|2011-08-30 13:30:00|34.05|34.49|33.55|34.31|30000|28.533
1314797400|2011-08-31 13:30:00|33.3|33.52|32.96|33.36|64200|27.743
1314883800|2011-09-01 13:30:00|32.49|32.74|32.09|32.09|27300|26.687
1314970200|2011-09-02 13:30:00|32.14|32.47|31.93|32.22|56300|26.795
1315315800|2011-09-06 13:30:00|32.31|33.17|32.25|33.02|30100|27.46
1315402200|2011-09-07 13:30:00|33.25|33.3|33.08|33.3|34800|27.693
1315488600|2011-09-08 13:30:00|33.04|33.3|32.8|32.8|17600|27.277
1315575000|2011-09-09 13:30:00|32.59|32.7|32.16|32.17|54700|26.753
1315834200|2011-09-12 13:30:00|30.95|31.4|30.67|31.21|43000|25.955
1315920600|2011-09-13 13:30:00|31.53|31.54|31.08|31.4|44500|26.113
1316007000|2011-09-14 13:30:00|30.63|31.16|30.19|30.76|42600|25.581
1316093400|2011-09-15 13:30:00|30.6|30.72|30.28|30.72|23800|25.547
1316179800|2011-09-16 13:30:00|30.23|30.44|29.9|30.07|54800|25.007
1316439000|2011-09-19 13:30:00|29.29|29.41|28.9|29.15|47100|24.242
1316525400|2011-09-20 13:30:00|27.57|27.68|26.86|26.95|67300|22.412
1316611800|2011-09-21 13:30:00|27.03|27.22|25.94|26.01|66500|21.63
1316698200|2011-09-22 13:30:00|24.13|24.3|23.63|23.74|96900|19.743
1316784600|2011-09-23 13:30:00|24.16|24.72|24.12|24.69|52900|20.533
1317043800|2011-09-26 13:30:00|23.4|23.78|23|23.72|45800|19.726
1317130200|2011-09-27 13:30:00|25.75|25.97|25.44|25.63|69300|21.314
1317216600|2011-09-28 13:30:00|26.03|26.34|25.37|25.45|67700|21.165
1317303000|2011-09-29 13:30:00|26.03|26.17|25.05|25.32|82200|21.057
1317389400|2011-09-30 13:30:00|23.58|23.66|22.53|22.53|72700|18.736
1317648600|2011-10-03 13:30:00|22.2|22.55|21.17|21.34|54000|17.747
1317735000|2011-10-04 13:30:00|20.28|22.29|19.94|21.98|100600|18.279
1317821400|2011-10-05 13:30:00|21.31|21.88|21.08|21.77|104000|18.104
1317907800|2011-10-06 13:30:00|24.2|24.63|23.8|24.52|67000|20.391
1317994200|2011-10-07 13:30:00|25.49|25.55|24.32|24.38|58500|20.275
1318253400|2011-10-10 13:30:00|25.25|25.82|25.19|25.8|31800|21.456
1318339800|2011-10-11 13:30:00|27.21|27.61|26.95|27|54500|22.454
1318426200|2011-10-12 13:30:00|29.48|30.15|29.2|29.79|74300|24.774
1318512600|2011-10-13 13:30:00|28.78|29|28.2|28.62|45800|23.801
1318599000|2011-10-14 13:30:00|29.34|29.34|28.67|29.1|20300|24.2
1318858200|2011-10-17 13:30:00|29.43|29.68|28.69|28.91|28500|24.042
1318944600|2011-10-18 13:30:00|27.75|28.29|27.02|28.18|32300|23.435
1319031000|2011-10-19 13:30:00|26.8|27.09|26.1|26.2|32200|21.788
1319117400|2011-10-20 13:30:00|26.24|26.4|25.88|26.29|16900|21.863
1319203800|2011-10-21 13:30:00|27.49|27.63|26.78|27.26|71000|22.67
1319463000|2011-10-24 13:30:00|28.24|29.22|28.24|29.03|63400|24.142
1319549400|2011-10-25 13:30:00|28.53|28.67|28.16|28.23|21400|23.477
1319635800|2011-10-26 13:30:00|28.94|29.05|28.05|29.02|26700|24.134
1319722200|2011-10-27 13:30:00|31.72|31.99|30.58|31.8|56400|26.445
1319808600|2011-10-28 13:30:00|29.62|30.08|29.53|29.53|44600|24.558
1320067800|2011-10-31 13:30:00|28.27|28.31|27.47|27.53|51500|22.894
1320154200|2011-11-01 13:30:00|25.62|26.49|25.5|26.2|65200|21.788
1320240600|2011-11-02 13:30:00|27.53|27.69|27.09|27.51|48800|22.878
1320327000|2011-11-03 13:30:00|27.34|27.88|27|27.73|37600|23.061
1320413400|2011-11-04 13:30:00|27.5|27.7|27.1|27.58|22500|22.936
1320676200|2011-11-07 14:30:00|27.55|27.74|27.22|27.73|28200|23.061
1320762600|2011-11-08 14:30:00|27.67|27.97|27.23|27.94|14000|23.235
1320849000|2011-11-09 14:30:00|26.43|26.69|26|26.13|51100|21.73
1320935400|2011-11-10 14:30:00|26.43|26.63|26.1|26.34|24500|21.905
1321021800|2011-11-11 14:30:00|26.3|26.55|26.24|26.5|29800|22.038
1321281000|2011-11-14 14:30:00|26.62|26.7|26.27|26.35|22400|21.913
1321367400|2011-11-15 14:30:00|27.3|27.73|27.28|27.56|30200|22.919
1321453800|2011-11-16 14:30:00|27.11|27.38|26.67|26.71|25500|22.213
1321540200|2011-11-17 14:30:00|26.62|26.84|25.82|25.94|49000|21.572
1321626600|2011-11-18 14:30:00|26.02|26.02|25.61|25.79|19600|21.447
1321885800|2011-11-21 14:30:00|25.11|25.11|24.47|24.75|46300|20.583
1321972200|2011-11-22 14:30:00|24.57|24.58|24.19|24.53|24500|20.4
1322058600|2011-11-23 14:30:00|24.6|24.6|23.9|24|23200|19.959
1322231400|2011-11-25 14:30:00|24.13|24.38|24.01|24.04|14400|19.992
1322490600|2011-11-28 14:30:00|25.27|25.3|24.89|25.27|33700|21.015
1322577000|2011-11-29 14:30:00|25.25|25.53|25.16|25.18|21400|20.94
1322663400|2011-11-30 14:30:00|26.68|27.16|26.63|27.15|61900|22.578
1322749800|2011-12-01 14:30:00|26.76|27.17|26.71|26.78|19700|22.271
1322836200|2011-12-02 14:30:00|27.92|27.92|27.25|27.28|15900|22.687
1323095400|2011-12-05 14:30:00|27.58|27.67|27.2|27.32|10200|22.72
1323181800|2011-12-06 14:30:00|26.76|26.76|26.39|26.46|17400|22.005
1323268200|2011-12-07 14:30:00|26.8|27.02|26.72|26.91|21200|22.379
1323354600|2011-12-08 14:30:00|26.77|26.77|26.05|26.05|15000|21.664
1323441000|2011-12-09 14:30:00|25.67|25.91|25.63|25.89|25400|21.531
1323700200|2011-12-12 14:30:00|25.08|25.23|24.7|25.1|39700|20.874
1323786600|2011-12-13 14:30:00|25.72|25.8|25.14|25.28|15600|21.023
1323873000|2011-12-14 14:30:00|25.07|25.24|24.7|25.2|39100|20.957
1323959400|2011-12-15 14:30:00|25.08|25.08|24.54|24.57|25100|20.433
1324045800|2011-12-16 14:30:00|25.03|25.31|24.79|25.15|62800|20.915
1324305000|2011-12-19 14:30:00|25.39|25.39|24.59|24.61|29500|20.466
1324391400|2011-12-20 14:30:00|25.2|25.71|25.12|25.71|31200|21.381
1324477800|2011-12-21 14:30:00|25.65|25.89|25.28|25.77|38600|21.431
1324564200|2011-12-22 14:30:00|25.39|25.79|25.27|25.78|45500|21.439
1324650600|2011-12-23 14:30:00|25.81|26.17|25.73|26.11|36600|21.714
1324996200|2011-12-27 14:30:00|25.89|26.17|25.84|26.01|23200|21.63
1325082600|2011-12-28 14:30:00|25.57|25.57|25.07|25.15|40600|20.915
1325169000|2011-12-29 14:30:00|25.77|26.05|25.62|25.83|51300|21.481
1325255400|2011-12-30 14:30:00|25.56|25.57|25.3|25.45|37600|21.165
1325601000|2012-01-03 14:30:00|26.23|26.91|26.23|26.9|69000|22.371
1325687400|2012-01-04 14:30:00|25.94|26.46|25.75|26.32|54400|21.888
1325773800|2012-01-05 14:30:00|25.55|26|25.5|25.88|50900|21.522
1325860200|2012-01-06 14:30:00|26.24|26.32|26.01|26.02|29300|21.639
1326119400|2012-01-09 14:30:00|26.85|27.49|26.8|27.48|120700|22.853
1326205800|2012-01-10 14:30:00|28.86|29.69|28.75|29.57|203100|24.591
1326292200|2012-01-11 14:30:00|28.88|29.32|28.69|29.29|41300|24.358
1326378600|2012-01-12 14:30:00|29.62|29.73|29.41|29.72|27400|24.716
1326465000|2012-01-13 14:30:00|27.77|27.84|27.49|27.74|29100|23.069
1326810600|2012-01-17 14:30:00|26.38|26.45|26.14|26.23|38300|21.813
1326897000|2012-01-18 14:30:00|25.45|25.91|25.41|25.87|44700|21.514
1326983400|2012-01-19 14:30:00|26.11|26.32|26.03|26.26|24100|21.838
1327069800|2012-01-20 14:30:00|25.96|26.08|25.74|26.08|35100|21.689
1327329000|2012-01-23 14:30:00|26.07|26.46|26.02|26.3|24600|21.872
1327415400|2012-01-24 14:30:00|26.12|26.46|26.12|26.26|21000|21.838
1327501800|2012-01-25 14:30:00|26.49|26.71|26.08|26.65|35600|22.163
1327588200|2012-01-26 14:30:00|27.55|27.67|27.13|27.23|33500|22.645
1327674600|2012-01-27 14:30:00|26.9|27.15|26.7|27.07|27700|22.512
1327933800|2012-01-30 14:30:00|25.81|25.95|25.5|25.83|27600|21.481
1328020200|2012-01-31 14:30:00|26.03|26.03|25.57|25.75|25200|21.414
1328106600|2012-02-01 14:30:00|25.26|25.47|25.13|25.31|47100|21.048
1328193000|2012-02-02 14:30:00|25.59|25.86|25.59|25.79|26200|21.447
1328279400|2012-02-03 14:30:00|26.78|27.11|26.77|27.09|33200|22.529
1328538600|2012-02-06 14:30:00|26.36|26.46|26.28|26.38|16800|21.938
1328625000|2012-02-07 14:30:00|26.59|26.82|26.47|26.66|15600|22.171
1328711400|2012-02-08 14:30:00|27.5|27.65|27.39|27.56|23100|22.919
1328797800|2012-02-09 14:30:00|27.78|27.8|27.49|27.69|13700|23.027
1328884200|2012-02-10 14:30:00|26.48|26.48|26.25|26.33|23900|21.896
1329143400|2012-02-13 14:30:00|26.56|26.56|26.2|26.31|17000|21.88
1329229800|2012-02-14 14:30:00|25.86|26.07|25.65|26.02|22300|21.639
1329316200|2012-02-15 14:30:00|26.78|26.78|26.43|26.62|15300|22.138
1329402600|2012-02-16 14:30:00|26.58|26.88|26.29|26.87|13400|22.346
1329489000|2012-02-17 14:30:00|26.37|26.4|26.01|26.04|16800|21.655
1329834600|2012-02-21 14:30:00|26.05|26.05|25.76|25.92|25600|21.556
1329921000|2012-02-22 14:30:00|25.77|26|25.77|25.93|13000|21.564
1330007400|2012-02-23 14:30:00|25.57|25.61|25.39|25.52|26900|21.223
1330093800|2012-02-24 14:30:00|25.39|25.52|25.21|25.31|24000|21.048
1330353000|2012-02-27 14:30:00|24.05|24.34|23.9|24.22|41600|20.142
1330439400|2012-02-28 14:30:00|24.96|25|24.72|24.92|57400|20.724
1330525800|2012-02-29 14:30:00|25.09|25.14|24.85|24.89|20500|20.699
1330612200|2012-03-01 14:30:00|25.13|25.22|24.96|25.09|22000|20.865
1330698600|2012-03-02 14:30:00|25.29|25.4|25.22|25.31|14700|21.048
1330957800|2012-03-05 14:30:00|25.26|25.32|24.81|24.81|24700|20.632
1331044200|2012-03-06 14:30:00|24.35|24.43|24.22|24.31|49200|20.217
1331130600|2012-03-07 14:30:00|24.75|24.81|24.6|24.71|13900|20.549
1331217000|2012-03-08 14:30:00|25.17|25.28|25.02|25.26|17900|21.007
1331303400|2012-03-09 14:30:00|25.52|25.71|25.51|25.56|14200|21.256
1331559000|2012-03-12 13:30:00|25.8|25.91|25.57|25.69|14500|21.364
1331645400|2012-03-13 13:30:00|25.23|25.56|25.07|25.55|31200|21.248
1331731800|2012-03-14 13:30:00|25.07|25.09|24.4|24.53|52000|20.4
1331818200|2012-03-15 13:30:00|24.46|24.59|24.28|24.49|38400|20.366
1331904600|2012-03-16 13:30:00|24.56|24.56|24.23|24.31|22400|20.217
1332163800|2012-03-19 13:30:00|23.98|24.17|23.65|24.03|74000|19.984
1332250200|2012-03-20 13:30:00|23|23.32|23|23.21|43900|19.302
1332336600|2012-03-21 13:30:00|23.28|23.28|23.06|23.2|12200|19.294
1332423000|2012-03-22 13:30:00|22.89|22.89|22.5|22.5|28800|18.711
1332509400|2012-03-23 13:30:00|22.71|22.87|22.63|22.83|7800|18.986
1332768600|2012-03-26 13:30:00|22.27|22.39|22.13|22.31|58400|18.553
1332855000|2012-03-27 13:30:00|22.55|22.69|22.36|22.39|36800|18.62
1332941400|2012-03-28 13:30:00|22.62|22.65|22.26|22.52|54500|18.728
1333027800|2012-03-29 13:30:00|22.77|23.01|22.5|22.5|95000|18.711
1333114200|2012-03-30 13:30:00|23.7|23.78|23.56|23.63|39200|19.651
1333373400|2012-04-02 13:30:00|23.18|23.5|23.05|23.23|26700|19.318
1333459800|2012-04-03 13:30:00|23.06|23.12|22.81|22.9|18400|19.044
1333546200|2012-04-04 13:30:00|22.62|22.82|22.46|22.55|34700|18.753
1333632600|2012-04-05 13:30:00|22.86|23.05|22.85|23|23900|19.127
1333978200|2012-04-09 13:30:00|22.67|22.94|22.64|22.8|19000|18.961
1334064600|2012-04-10 13:30:00|22.54|22.6|21.81|21.9|55000|18.212
1334151000|2012-04-11 13:30:00|22.91|23.05|22.83|23.03|29800|19.152
1334237400|2012-04-12 13:30:00|23.02|23.54|23.02|23.52|24100|19.56
1334323800|2012-04-13 13:30:00|23.11|23.18|22.44|22.53|22500|18.736
1334583000|2012-04-16 13:30:00|22.55|22.55|22.03|22.07|32900|18.354
1334669400|2012-04-17 13:30:00|21.7|21.79|21.52|21.75|36600|18.088
1334755800|2012-04-18 13:30:00|21.52|21.61|21.37|21.6|36000|17.963
1334842200|2012-04-19 13:30:00|21.58|21.79|21.5|21.56|17900|17.93
1334928600|2012-04-20 13:30:00|21.7|21.77|21.53|21.63|10800|17.988
1335187800|2012-04-23 13:30:00|21.23|21.23|20.94|21.03|40200|17.489
1335274200|2012-04-24 13:30:00|20.64|20.8|20.59|20.76|34600|17.264
1335360600|2012-04-25 13:30:00|21.06|21.35|21.06|21.25|25300|17.672
1335447000|2012-04-26 13:30:00|21.93|22.21|21.84|22.04|37300|18.329
1335533400|2012-04-27 13:30:00|21.97|22.09|21.79|21.97|14600|18.271
1335792600|2012-04-30 13:30:00|22.29|22.52|22.2|22.21|21000|18.47
1335879000|2012-05-01 13:30:00|22.2|22.48|22.15|22.39|25300|18.62
1335965400|2012-05-02 13:30:00|22.6|22.79|22.5|22.75|28000|18.919
1336051800|2012-05-03 13:30:00|22.97|22.98|22.72|22.73|15000|18.903
1336138200|2012-05-04 13:30:00|22.85|22.94|22.6|22.6|47700|18.795
1336397400|2012-05-07 13:30:00|22.9|23.08|22.85|23.07|26000|19.185
1336483800|2012-05-08 13:30:00|22.97|23.2|22.78|22.87|27600|19.019
1336570200|2012-05-09 13:30:00|23.23|23.51|23.06|23.42|43000|19.476
1336656600|2012-05-10 13:30:00|22.99|23.12|22.72|22.73|12100|18.903
1336743000|2012-05-11 13:30:00|22.84|23.02|22.79|22.9|11000|19.044
1337002200|2012-05-14 13:30:00|22.11|22.16|21.95|22.01|14900|18.304
1337088600|2012-05-15 13:30:00|21.06|21.11|20.94|20.94|28000|17.414
1337175000|2012-05-16 13:30:00|21.57|21.64|21.27|21.29|25900|17.705
1337261400|2012-05-17 13:30:00|21.68|21.84|21.35|21.35|39200|17.755
1337347800|2012-05-18 13:30:00|21.44|21.48|21.11|21.15|18400|17.589
1337607000|2012-05-21 13:30:00|21.15|21.48|21.05|21.48|27900|17.863
1337693400|2012-05-22 13:30:00|21.34|21.34|21.05|21.21|19000|17.639
1337779800|2012-05-23 13:30:00|20.92|20.95|20.58|20.87|22000|17.356
1337866200|2012-05-24 13:30:00|21.03|21.18|20.8|20.87|79800|17.356
1337952600|2012-05-25 13:30:00|21.15|21.29|21.07|21.09|37600|17.539
1338298200|2012-05-29 13:30:00|22.24|22.36|22.13|22.36|40700|18.595
1338384600|2012-05-30 13:30:00|21.49|21.69|21.37|21.59|33400|17.955
1338471000|2012-05-31 13:30:00|21.3|21.47|21.15|21.42|24100|17.813
1338557400|2012-06-01 13:30:00|22.13|22.13|21.8|21.82|43500|18.146
1338816600|2012-06-04 13:30:00|22.4|22.43|22.05|22.09|62600|18.37
1338903000|2012-06-05 13:30:00|22.09|22.09|22.09|22.09|0|18.37
1338989400|2012-06-06 13:30:00|22.09|22.09|22.09|22.09|0|19.787|divid|1.58181
1339075800|2012-06-07 13:30:00|22.09|22.09|22.09|22.09|0|19.787
1339162200|2012-06-08 13:30:00|22.09|22.09|22.09|22.09|0|19.787
1339421400|2012-06-11 13:30:00|22.09|22.09|22.09|22.09|0|19.787
1339507800|2012-06-12 13:30:00|22|22.2|21.91|22.11|47200|19.805
1339594200|2012-06-13 13:30:00|22|22.27|21.92|22.03|29600|19.734
1339680600|2012-06-14 13:30:00|21.94|21.95|21.73|21.74|35400|19.474
1339767000|2012-06-15 13:30:00|20.8|21.73|20.1|20.2|360400|18.094
1340026200|2012-06-18 13:30:00|21.08|21.48|20.96|21.48|72800|19.241
1340112600|2012-06-19 13:30:00|21.5|21.99|21.5|21.96|48300|19.671
1340199000|2012-06-20 13:30:00|21.97|22.17|21.9|22.15|20700|19.841
1340285400|2012-06-21 13:30:00|22.06|22.06|21.24|21.3|56000|19.08
1340371800|2012-06-22 13:30:00|21.65|21.66|21.48|21.6|24800|19.348
1340631000|2012-06-25 13:30:00|21.86|21.94|21.41|21.44|31600|19.205
1340717400|2012-06-26 13:30:00|21.88|21.98|21.74|21.94|22600|19.653
1340803800|2012-06-27 13:30:00|21.88|22.08|21.81|22.07|24100|19.769
1340890200|2012-06-28 13:30:00|21.49|21.51|21.16|21.38|27400|19.151
1340976600|2012-06-29 13:30:00|21.53|22.06|21.52|22.06|34100|19.76
1341235800|2012-07-02 13:30:00|21.91|22.11|21.81|21.92|53900|19.635
1341322200|2012-07-03 13:30:00|22.32|22.8|22.32|22.79|21400|20.414
1341495000|2012-07-05 13:30:00|22.41|22.65|22.41|22.57|31300|20.217
1341581400|2012-07-06 13:30:00|22.24|22.41|22.19|22.26|18100|19.94
1341840600|2012-07-09 13:30:00|22.36|22.36|22.1|22.21|24700|19.895
1341927000|2012-07-10 13:30:00|22.3|22.4|22.05|22.17|53200|19.859
1342013400|2012-07-11 13:30:00|22.4|22.65|22.38|22.62|39500|20.262
1342099800|2012-07-12 13:30:00|22.09|22.25|22.01|22.12|37000|19.814
1342186200|2012-07-13 13:30:00|23.86|24.29|23.86|24.29|46300|21.758
1342445400|2012-07-16 13:30:00|24.53|24.64|24.41|24.52|23600|21.964
1342531800|2012-07-17 13:30:00|24.4|24.79|24.37|24.64|16800|22.072
1342618200|2012-07-18 13:30:00|24.58|24.9|24.58|24.79|19700|22.206
1342704600|2012-07-19 13:30:00|25.02|25.24|24.98|25.24|28800|22.609
1342791000|2012-07-20 13:30:00|24.8|24.86|24.5|24.6|26400|22.036
1343050200|2012-07-23 13:30:00|24.15|24.2|24|24.15|12400|21.633
1343136600|2012-07-24 13:30:00|24.26|24.32|24.03|24.25|10900|21.722
1343223000|2012-07-25 13:30:00|23.83|23.94|23.69|23.71|17900|21.238
1343309400|2012-07-26 13:30:00|24.45|24.66|24.37|24.65|16200|22.081
1343395800|2012-07-27 13:30:00|24.82|25.53|24.82|25.4|27100|22.752
1343655000|2012-07-30 13:30:00|24.78|24.86|24.72|24.72|10900|22.143
1343741400|2012-07-31 13:30:00|24.71|24.79|24.64|24.7|6800|22.125
1343827800|2012-08-01 13:30:00|24.85|24.85|24.45|24.5|15500|21.946
1343914200|2012-08-02 13:30:00|24.01|24.22|23.94|24.05|13100|21.543
1344000600|2012-08-03 13:30:00|24.24|24.52|24.24|24.47|14900|21.919
1344259800|2012-08-06 13:30:00|24.35|24.52|24.31|24.45|22600|21.901
1344346200|2012-08-07 13:30:00|24.37|24.53|24.35|24.48|14000|21.928
1344432600|2012-08-08 13:30:00|23.66|23.72|23.53|23.67|14700|21.203
1344519000|2012-08-09 13:30:00|23.75|23.83|23.6|23.8|8100|21.319
1344605400|2012-08-10 13:30:00|24.33|24.62|24.33|24.62|12900|22.054
1344864600|2012-08-13 13:30:00|24.46|24.65|24.46|24.5|10800|21.946
1344951000|2012-08-14 13:30:00|24.95|25|24.71|24.71|13500|22.134
1345037400|2012-08-15 13:30:00|24.71|24.9|24.71|24.9|8500|22.304
1345123800|2012-08-16 13:30:00|24.76|24.76|24.52|24.7|9200|22.125
1345210200|2012-08-17 13:30:00|24.1|24.1|23.82|23.85|18400|21.364
1345469400|2012-08-20 13:30:00|23.81|24.01|23.81|23.97|4700|21.471
1345555800|2012-08-21 13:30:00|23.99|24.22|23.84|23.84|9200|21.355
1345642200|2012-08-22 13:30:00|23.43|23.52|23.31|23.52|4500|21.068
1345728600|2012-08-23 13:30:00|23.16|23.16|22.91|23.01|7400|20.611
1345815000|2012-08-24 13:30:00|22.83|23.15|22.83|22.98|27500|20.585
1346074200|2012-08-27 13:30:00|23.07|23.07|22.31|22.43|12500|20.092
1346160600|2012-08-28 13:30:00|22.35|22.47|22.27|22.36|18900|20.029
1346247000|2012-08-29 13:30:00|21.95|21.98|21.76|21.85|8700|19.572
1346333400|2012-08-30 13:30:00|21.51|21.51|21.31|21.34|13700|19.116
1346419800|2012-08-31 13:30:00|21.17|21.34|21.17|21.34|8600|19.116
1346765400|2012-09-04 13:30:00|21.17|21.18|21|21.05|20100|18.856
1346851800|2012-09-05 13:30:00|21|21.05|20.93|20.93|17400|18.748
1346938200|2012-09-06 13:30:00|21.02|21.35|21.02|21.22|21600|19.008
1347024600|2012-09-07 13:30:00|21.95|22.16|21.95|22.05|27600|19.752
1347283800|2012-09-10 13:30:00|21.65|21.75|21.5|21.62|14400|19.366
1347370200|2012-09-11 13:30:00|21.19|21.6|21.19|21.55|23100|19.304
1347456600|2012-09-12 13:30:00|21.49|21.64|21.49|21.64|10300|19.384
1347543000|2012-09-13 13:30:00|21.24|21.83|21.16|21.58|19700|19.331
1347629400|2012-09-14 13:30:00|21.34|21.54|21.32|21.47|15000|19.232
1347888600|2012-09-17 13:30:00|21.01|21.09|20.97|21.05|20900|18.856
1347975000|2012-09-18 13:30:00|21.22|21.36|21.18|21.3|26400|19.08
1348061400|2012-09-19 13:30:00|21.47|21.73|21.42|21.7|24700|19.438
1348147800|2012-09-20 13:30:00|21.67|21.75|21.56|21.62|15900|19.366
1348234200|2012-09-21 13:30:00|21.76|21.76|21.51|21.6|22300|19.348
1348493400|2012-09-24 13:30:00|21.49|21.68|21.47|21.5|17500|19.259
1348579800|2012-09-25 13:30:00|21.83|21.83|21.36|21.36|20800|19.133
1348666200|2012-09-26 13:30:00|21.3|21.36|21.06|21.13|14800|18.927
1348752600|2012-09-27 13:30:00|21.39|21.55|21.35|21.45|13500|19.214
1348839000|2012-09-28 13:30:00|21.84|22.05|21.79|21.94|19800|19.653
1349098200|2012-10-01 13:30:00|22|22.12|21.72|21.72|21200|19.456
1349184600|2012-10-02 13:30:00|22.05|22.05|21.8|22.01|7400|19.716
1349271000|2012-10-03 13:30:00|22.08|22.19|21.92|22.13|29800|19.823
1349357400|2012-10-04 13:30:00|22.82|23.05|22.76|22.96|27600|20.567
1349443800|2012-10-05 13:30:00|22.95|23.15|22.95|22.95|16800|20.558
1349703000|2012-10-08 13:30:00|23.72|23.95|23.66|23.85|22200|21.364
1349789400|2012-10-09 13:30:00|23.61|23.61|23.16|23.17|15800|20.755
1349875800|2012-10-10 13:30:00|23.37|23.37|23.25|23.3|6700|20.871
1349962200|2012-10-11 13:30:00|23.59|23.77|23.59|23.77|12600|21.292
1350048600|2012-10-12 13:30:00|23.99|24|23.79|23.88|9700|21.391
1350307800|2012-10-15 13:30:00|24.03|24.38|23.92|24.38|15100|21.839
1350394200|2012-10-16 13:30:00|24.18|24.38|24.18|24.22|9800|21.695
1350480600|2012-10-17 13:30:00|24.31|24.5|24.2|24.44|11600|21.892
1350567000|2012-10-18 13:30:00|24.02|24.04|23.79|23.93|25600|21.436
1350653400|2012-10-19 13:30:00|23.92|23.98|23.21|23.35|52300|20.916
1350912600|2012-10-22 13:30:00|23.72|23.75|23.08|23.28|167800|20.853
1350999000|2012-10-23 13:30:00|23.2|23.24|23|23.15|102600|20.737
1351085400|2012-10-24 13:30:00|23.85|24.13|23.85|23.99|53500|21.489
1351171800|2012-10-25 13:30:00|24.29|24.29|23.99|24.02|17400|21.516
1351258200|2012-10-26 13:30:00|23.8|23.83|23.4|23.46|16800|21.015
1351690200|2012-10-31 13:30:00|23.61|23.61|23.23|23.23|10100|20.809
1351776600|2012-11-01 13:30:00|24.1|24.22|23.93|24|82100|21.498
1351863000|2012-11-02 13:30:00|24.32|24.32|23.93|23.95|46900|21.453
1352125800|2012-11-05 14:30:00|24.1|24.24|23.89|24.24|98700|21.713
1352212200|2012-11-06 14:30:00|23.73|23.76|23.54|23.64|134700|21.176
1352298600|2012-11-07 14:30:00|23.3|23.31|22.91|23.07|98500|20.665
1352385000|2012-11-08 14:30:00|22.84|22.91|22.3|22.32|50600|19.993
1352471400|2012-11-09 14:30:00|22.46|22.56|22.35|22.5|39300|20.155
1352730600|2012-11-12 14:30:00|22.61|22.61|22.37|22.5|41700|20.155
1352817000|2012-11-13 14:30:00|22.22|22.29|22|22.05|30500|19.752
1352903400|2012-11-14 14:30:00|22.2|22.2|21.65|21.73|44000|19.465
1352989800|2012-11-15 14:30:00|21.77|21.83|21.29|21.4|78700|19.169
1353076200|2012-11-16 14:30:00|21.81|21.98|21.49|21.83|96100|19.554
1353335400|2012-11-19 14:30:00|22.4|22.49|22.18|22.45|68200|20.11
1353421800|2012-11-20 14:30:00|21.97|21.99|21.7|21.91|31800|19.626
1353508200|2012-11-21 14:30:00|21.95|22.08|21.79|22.08|11000|19.778
1353681000|2012-11-23 14:30:00|22.47|22.87|22.32|22.84|17800|20.459
1353940200|2012-11-26 14:30:00|22.54|22.69|22.54|22.61|20600|20.253
1354026600|2012-11-27 14:30:00|22.35|22.39|22.12|22.15|16100|19.841
1354113000|2012-11-28 14:30:00|22.07|22.35|22.07|22.35|17300|20.02
1354199400|2012-11-29 14:30:00|22.15|22.15|21.98|22.11|11900|19.805
1354285800|2012-11-30 14:30:00|22.16|22.25|22.08|22.16|8700|19.85
1354545000|2012-12-03 14:30:00|22.12|22.33|21.95|22.17|13100|19.859
1354631400|2012-12-04 14:30:00|22.02|22.3|22|22.08|10000|19.778
1354717800|2012-12-05 14:30:00|22.5|22.84|22.5|22.75|15400|20.379
1354804200|2012-12-06 14:30:00|22.8|22.91|22.8|22.88|15900|20.495
1354890600|2012-12-07 14:30:00|23.13|23.37|23.05|23.26|18200|20.835
1355149800|2012-12-10 14:30:00|23.8|24.09|23.8|24.08|17600|21.57
1355236200|2012-12-11 14:30:00|23.54|23.68|23.38|23.44|22500|20.997
1355322600|2012-12-12 14:30:00|23.94|24.21|23.91|24.14|24400|21.624
1355409000|2012-12-13 14:30:00|24.13|24.22|23.93|24.05|16200|21.543
1355495400|2012-12-14 14:30:00|24.28|24.58|24.25|24.46|33000|21.91
1355754600|2012-12-17 14:30:00|25.02|25.34|25.02|25.25|38400|22.618
1355841000|2012-12-18 14:30:00|24.85|25.27|24.77|25.2|32700|22.573
1355927400|2012-12-19 14:30:00|25.39|25.54|25.32|25.49|22100|22.833
1356013800|2012-12-20 14:30:00|25.83|26.07|25.83|26.07|14600|23.352
1356100200|2012-12-21 14:30:00|25.65|25.75|25.49|25.75|24600|23.066
1356359400|2012-12-24 14:30:00|25.35|25.35|24.99|25.07|10600|22.457
1356532200|2012-12-26 14:30:00|25.21|25.41|24.97|24.97|31800|22.367
1356618600|2012-12-27 14:30:00|25.17|25.17|24.67|24.91|9000|22.313
1356705000|2012-12-28 14:30:00|24.9|25.1|24.76|24.79|4600|22.206
1356964200|2012-12-31 14:30:00|25.1|25.85|25.1|25.85|31000|23.155
1357137000|2013-01-02 14:30:00|25.53|26.07|25.53|26.07|27400|23.352
1357223400|2013-01-03 14:30:00|25.18|25.4|25.16|25.37|46000|22.725
1357309800|2013-01-04 14:30:00|25.19|25.36|25.15|25.35|10200|22.708
1357569000|2013-01-07 14:30:00|25.73|25.8|25.66|25.72|15500|23.039
1357655400|2013-01-08 14:30:00|26.12|26.13|25.93|25.99|11800|23.281
1357741800|2013-01-09 14:30:00|26.38|26.52|26.35|26.52|11900|23.756
1357828200|2013-01-10 14:30:00|28.2|28.47|28.12|28.47|44900|25.502
1357914600|2013-01-11 14:30:00|28.27|28.27|28.1|28.11|12300|25.18
1358173800|2013-01-14 14:30:00|28.2|28.32|28.2|28.21|11000|25.269
1358260200|2013-01-15 14:30:00|28.5|28.5|28.35|28.44|13500|25.475
1358346600|2013-01-16 14:30:00|28.43|28.59|28.43|28.51|13000|25.538
1358433000|2013-01-17 14:30:00|28.23|28.29|28.02|28.18|46200|25.243
1358519400|2013-01-18 14:30:00|28.79|28.91|28.7|28.83|11400|25.825
1358865000|2013-01-22 14:30:00|29.45|29.48|29.34|29.48|15900|26.407
1358951400|2013-01-23 14:30:00|29.27|29.28|29.06|29.1|7900|26.067
1359037800|2013-01-24 14:30:00|29.35|29.48|29.24|29.24|23600|26.192
1359124200|2013-01-25 14:30:00|29.7|29.74|29.44|29.56|16300|26.479
1359383400|2013-01-28 14:30:00|30|30|29.88|29.9|8300|26.783
1359469800|2013-01-29 14:30:00|29.89|30.02|29.77|30|6300|26.873
1359556200|2013-01-30 14:30:00|29.58|29.58|29.26|29.26|7900|26.21
1359642600|2013-01-31 14:30:00|29.87|29.97|29.71|29.71|19300|26.613
1359729000|2013-02-01 14:30:00|29.56|29.56|29.28|29.38|26700|26.317
1359988200|2013-02-04 14:30:00|29.88|30.04|29.47|29.5|27100|26.425
1360074600|2013-02-05 14:30:00|29.17|29.17|28.9|29|9200|25.977
1360161000|2013-02-06 14:30:00|29.28|29.42|29.19|29.4|8400|26.335
1360247400|2013-02-07 14:30:00|29.24|29.24|28.84|28.88|16900|25.87
1360333800|2013-02-08 14:30:00|29.23|29.52|29.23|29.5|11300|26.425
1360593000|2013-02-11 14:30:00|29.49|29.52|29.26|29.28|12700|26.228
1360679400|2013-02-12 14:30:00|29.46|29.55|29.3|29.53|5100|26.452
1360765800|2013-02-13 14:30:00|29.42|29.58|29.42|29.49|6500|26.416
1360852200|2013-02-14 14:30:00|29.59|29.71|29.46|29.71|5900|26.613
1360938600|2013-02-15 14:30:00|29.43|29.43|29.05|29.05|11700|26.022
1361284200|2013-02-19 14:30:00|27.59|27.75|27.41|27.52|13700|24.651
1361370600|2013-02-20 14:30:00|28.53|28.56|27.9|27.9|24800|24.992
1361457000|2013-02-21 14:30:00|27.16|27.16|26.76|26.76|25800|23.971
1361543400|2013-02-22 14:30:00|27.02|27.08|26.82|27.07|11100|24.248
1361802600|2013-02-25 14:30:00|27|27.16|26.26|26.3|13700|23.559
1361889000|2013-02-26 14:30:00|26.65|26.67|26.3|26.44|9900|23.684
1361975400|2013-02-27 14:30:00|26.65|27.22|26.65|27.16|20000|24.329
1362061800|2013-02-28 14:30:00|27.42|27.76|27.41|27.55|9100|24.678
1362148200|2013-03-01 14:30:00|27.85|28.3|27.84|28.21|13900|25.269
1362407400|2013-03-04 14:30:00|27.5|27.5|27.28|27.32|19300|24.472
1362493800|2013-03-05 14:30:00|27.88|28.23|27.88|28.18|22900|25.243
1362580200|2013-03-06 14:30:00|28.33|28.41|28.18|28.27|9700|25.323
1362666600|2013-03-07 14:30:00|28.32|28.56|28.32|28.5|7600|25.529
1362753000|2013-03-08 14:30:00|28.68|28.89|28.64|28.82|11800|25.816
1363008600|2013-03-11 13:30:00|27.77|27.84|27.42|27.57|18300|24.696
1363095000|2013-03-12 13:30:00|27.18|27.26|26.91|27.04|37300|24.221
1363181400|2013-03-13 13:30:00|26.85|26.94|26.7|26.81|15600|24.015
1363267800|2013-03-14 13:30:00|26.78|26.87|26.59|26.87|27900|24.069
1363354200|2013-03-15 13:30:00|27.16|27.31|26.93|27.01|72200|24.195
1363613400|2013-03-18 13:30:00|26.73|26.95|26.71|26.72|17300|23.935
1363699800|2013-03-19 13:30:00|26.8|26.82|26.45|26.67|25100|23.89
1363786200|2013-03-20 13:30:00|27.67|27.83|27.51|27.83|25800|24.929
1363872600|2013-03-21 13:30:00|28.03|28.2|27.98|28.05|11900|25.126
1363959000|2013-03-22 13:30:00|28.31|28.49|28.31|28.49|9700|25.52
1364218200|2013-03-25 13:30:00|28.1|28.12|27.73|27.86|9100|24.956
1364304600|2013-03-26 13:30:00|28.5|28.5|27.07|27.43|18900|24.571
1364391000|2013-03-27 13:30:00|27.42|27.77|27.42|27.77|14400|24.875
1364477400|2013-03-28 13:30:00|28.42|28.76|28.42|28.64|10000|25.655
1364823000|2013-04-01 13:30:00|28.83|28.83|28.25|28.26|7800|25.314
1364909400|2013-04-02 13:30:00|28.12|28.12|27.8|27.82|8500|24.92
1364995800|2013-04-03 13:30:00|27.35|27.35|26.6|26.6|28400|23.827
1365082200|2013-04-04 13:30:00|26.87|27.15|26.8|27.01|29200|24.195
1365168600|2013-04-05 13:30:00|24.72|25.12|24.52|25.06|60900|22.448
1365427800|2013-04-08 13:30:00|25.7|25.98|25.68|25.88|27200|23.182
1365514200|2013-04-09 13:30:00|26.62|26.79|26.47|26.71|24200|23.926
1365600600|2013-04-10 13:30:00|25.89|26.12|25.87|26.11|17100|23.388
1365687000|2013-04-11 13:30:00|25.81|25.97|25.75|25.78|12900|23.093
1365773400|2013-04-12 13:30:00|25.71|25.85|25.55|25.55|8400|22.887
1366032600|2013-04-15 13:30:00|24.71|24.93|24.26|24.26|23500|21.731
1366119000|2013-04-16 13:30:00|25.8|26|25.66|25.88|42700|23.182
1366205400|2013-04-17 13:30:00|25.67|25.75|25.07|25.13|65900|22.51
1366291800|2013-04-18 13:30:00|25.69|25.74|25.31|25.35|44000|22.708
1366378200|2013-04-19 13:30:00|26.52|26.52|26.27|26.39|20500|23.639
1366637400|2013-04-22 13:30:00|26.65|26.65|26.36|26.53|9100|23.765
1366723800|2013-04-23 13:30:00|26.4|26.62|26.26|26.46|18400|23.702
1366810200|2013-04-24 13:30:00|26.87|27.11|26.82|27.1|9800|24.275
1366896600|2013-04-25 13:30:00|27.4|27.4|26.94|27.17|17700|24.338
1366983000|2013-04-26 13:30:00|26.23|26.32|25.9|25.98|13800|23.272
1367242200|2013-04-29 13:30:00|26.27|26.43|26.14|26.43|18200|23.675
1367328600|2013-04-30 13:30:00|26.4|26.65|26.16|26.65|13900|23.872
1367415000|2013-05-01 13:30:00|26.46|26.46|26.11|26.11|11000|23.388
1367501400|2013-05-02 13:30:00|27.1|27.35|26.84|27.21|8500|24.374
1367587800|2013-05-03 13:30:00|27.45|27.5|27.3|27.36|6900|24.508
1367847000|2013-05-06 13:30:00|27.44|27.49|27.3|27.49|5200|24.624
1367933400|2013-05-07 13:30:00|27.47|27.55|27.3|27.5|8100|24.633
1368019800|2013-05-08 13:30:00|26.88|27.19|26.8|27.05|24700|24.23
1368106200|2013-05-09 13:30:00|27.46|27.63|27.38|27.57|18200|24.696
1368192600|2013-05-10 13:30:00|28|28|27.68|28|8700|25.081
1368451800|2013-05-13 13:30:00|27.6|27.6|27.14|27.23|13400|24.392
1368538200|2013-05-14 13:30:00|26.33|26.45|26.18|26.29|9400|23.55
1368624600|2013-05-15 13:30:00|25.73|25.83|25.59|25.72|30400|23.039
1368711000|2013-05-16 13:30:00|25.91|26.19|25.69|25.69|16900|23.012
1368797400|2013-05-17 13:30:00|26.02|26.24|25.67|26.24|16400|23.505
1369056600|2013-05-20 13:30:00|26.11|26.23|25.92|26.23|22500|23.496
1369143000|2013-05-21 13:30:00|25.74|25.74|25.19|25.49|16400|22.833
1369229400|2013-05-22 13:30:00|25.44|25.53|25|25|23700|22.394
1369315800|2013-05-23 13:30:00|24.95|25.07|24.66|24.86|10300|22.269
1369402200|2013-05-24 13:30:00|24.37|24.42|24.09|24.19|15500|21.668
1369747800|2013-05-28 13:30:00|24.8|25.06|24.68|24.94|22700|22.34
1369834200|2013-05-29 13:30:00|24.82|24.91|24.63|24.78|7500|22.197
1369920600|2013-05-30 13:30:00|24.09|24.46|24.09|24.19|14400|21.668
1370007000|2013-05-31 13:30:00|23.38|23.6|22.75|22.76|62500|20.388
1370266200|2013-06-03 13:30:00|23.04|23.38|22.98|23.25|13600|20.826
1370352600|2013-06-04 13:30:00|23.05|23.26|23.03|23.18|19100|20.764
1370439000|2013-06-05 13:30:00|22.9|22.9|22.52|22.53|31100|20.181
1370525400|2013-06-06 13:30:00|22.5|22.6|22.12|22.55|20800|20.199
1370611800|2013-06-07 13:30:00|22.35|22.63|22.28|22.63|9100|20.271
1370871000|2013-06-10 13:30:00|22.43|22.43|22.07|22.4|45400|20.065
1370957400|2013-06-11 13:30:00|21.65|22.09|21.57|21.93|34700|19.644
1371043800|2013-06-12 13:30:00|22.17|22.17|21.21|21.27|26200|19.053
1371130200|2013-06-13 13:30:00|21.45|22.46|21.39|22.21|30900|19.895
1371216600|2013-06-14 13:30:00|21.38|21.47|21|21|49600|18.811
1371475800|2013-06-17 13:30:00|21.39|21.43|21.17|21.43|32700|19.196
1371562200|2013-06-18 13:30:00|21.36|21.53|21.32|21.49|17200|19.25
1371648600|2013-06-19 13:30:00|21.24|21.33|20.81|20.85|37200|18.677
1371735000|2013-06-20 13:30:00|20.71|20.71|20.13|20.24|43000|18.492|divid|0.408
1371821400|2013-06-21 13:30:00|20.81|20.91|20.36|20.91|37800|19.104
1372080600|2013-06-24 13:30:00|19.97|20.22|19.81|20.03|25600|18.3
1372167000|2013-06-25 13:30:00|19.63|19.73|19.33|19.45|79500|17.77
1372253400|2013-06-26 13:30:00|19.79|20.06|19.7|20.03|25600|18.3
1372339800|2013-06-27 13:30:00|19.74|19.92|19.67|19.89|22900|18.172
1372426200|2013-06-28 13:30:00|20.18|20.47|20.18|20.37|29800|18.611
1372685400|2013-07-01 13:30:00|20.4|20.63|20.22|20.26|6900|18.51
1372771800|2013-07-02 13:30:00|20.12|20.19|19.78|19.9|30500|18.181
1372858200|2013-07-03 13:30:00|19.64|19.81|19.63|19.66|15500|17.962
1373031000|2013-07-05 13:30:00|19.6|19.64|19.26|19.56|13700|17.871
1373290200|2013-07-08 13:30:00|19.29|19.29|19.14|19.18|12500|17.524
1373376600|2013-07-09 13:30:00|18.68|18.78|18.53|18.72|44700|17.103
1373463000|2013-07-10 13:30:00|18.36|18.7|18.23|18.35|60300|16.765
1373549400|2013-07-11 13:30:00|19.08|19.32|18.89|19.31|30900|17.642
1373635800|2013-07-12 13:30:00|19.59|19.74|19.4|19.55|104000|17.862
1373895000|2013-07-15 13:30:00|19.78|19.86|19.72|19.84|42200|18.127
1373981400|2013-07-16 13:30:00|19.71|19.84|19.57|19.67|14100|17.971
1374067800|2013-07-17 13:30:00|19.62|19.77|19.55|19.77|12500|18.063
1374154200|2013-07-18 13:30:00|19.18|19.36|19.1|19.3|79500|17.633
1374240600|2013-07-19 13:30:00|18.9|19|18.66|18.95|43100|17.313
1374499800|2013-07-22 13:30:00|18.95|19.03|18.83|18.93|8700|17.295
1374586200|2013-07-23 13:30:00|19.49|19.57|19.39|19.48|16400|17.798
1374672600|2013-07-24 13:30:00|19.49|19.49|19.12|19.18|22300|17.524
1374759000|2013-07-25 13:30:00|19.54|19.63|19.37|19.53|20900|17.843
1374845400|2013-07-26 13:30:00|18.83|19.04|18.65|19.04|36600|17.396
1375104600|2013-07-29 13:30:00|18.56|18.66|18.54|18.54|28500|16.939
1375191000|2013-07-30 13:30:00|18.6|18.61|18.41|18.53|17100|16.93
1375277400|2013-07-31 13:30:00|18.59|18.64|18.46|18.52|12900|16.921
1375363800|2013-08-01 13:30:00|19.03|19.12|18.85|19.12|19500|17.469
1375450200|2013-08-02 13:30:00|18.67|18.78|18.53|18.78|21300|17.158
1375709400|2013-08-05 13:30:00|18.69|18.69|18.52|18.52|10300|16.921
1375795800|2013-08-06 13:30:00|18.51|18.52|18.26|18.31|19500|16.729
1375882200|2013-08-07 13:30:00|18.25|18.27|18.05|18.05|29400|16.491
1375968600|2013-08-08 13:30:00|18.25|18.5|18.14|18.5|16800|16.902
1376055000|2013-08-09 13:30:00|18.62|18.62|18.4|18.46|18100|16.866
1376314200|2013-08-12 13:30:00|18.97|19.16|18.9|19.13|28200|17.478
1376400600|2013-08-13 13:30:00|19.6|19.7|19.48|19.66|40600|17.962
1376487000|2013-08-14 13:30:00|19.57|19.66|19.44|19.62|30100|17.926
1376573400|2013-08-15 13:30:00|19.51|19.51|19.26|19.32|17600|17.652
1376659800|2013-08-16 13:30:00|19.62|19.62|19.34|19.45|13400|17.77
1376919000|2013-08-19 13:30:00|19.55|19.55|19.3|19.3|8400|17.633
1377005400|2013-08-20 13:30:00|18.91|18.99|18.79|18.83|13600|17.204
1377091800|2013-08-21 13:30:00|18.7|18.75|18.55|18.62|28200|17.012
1377178200|2013-08-22 13:30:00|18.73|18.83|18.66|18.82|17200|17.195
1377264600|2013-08-23 13:30:00|18.8|18.85|18.7|18.84|7200|17.213
1377523800|2013-08-26 13:30:00|18.91|18.91|18.55|18.66|15500|17.049
1377610200|2013-08-27 13:30:00|18.11|18.11|17.89|17.89|50700|16.345
1377696600|2013-08-28 13:30:00|17.6|17.73|17.51|17.61|20500|16.089
1377783000|2013-08-29 13:30:00|17.48|17.48|17.33|17.4|7800|15.897
1377869400|2013-08-30 13:30:00|17.25|17.28|17.09|17.09|26600|15.614
1378215000|2013-09-03 13:30:00|17.78|17.86|17.46|17.78|25400|16.245
1378301400|2013-09-04 13:30:00|17.73|18.1|17.7|18.1|14400|16.537
1378387800|2013-09-05 13:30:00|17.91|17.99|17.75|17.94|13000|16.391
1378474200|2013-09-06 13:30:00|18.84|18.99|18.72|18.91|45200|17.277
1378733400|2013-09-09 13:30:00|18.98|19.27|18.8|19.27|34400|17.606
1378819800|2013-09-10 13:30:00|19.97|20.12|19.77|20.1|37300|18.364
1378906200|2013-09-11 13:30:00|19.84|20|19.78|19.82|17700|18.108
1378992600|2013-09-12 13:30:00|19.82|19.87|19.57|19.57|15800|17.88
1379079000|2013-09-13 13:30:00|19.66|19.66|19.44|19.5|18500|17.816
1379338200|2013-09-16 13:30:00|19.82|19.96|19.45|19.64|16500|17.944
1379424600|2013-09-17 13:30:00|20|20.03|19.84|20.01|22300|18.282
1379511000|2013-09-18 13:30:00|19.88|20.28|19.73|20.28|26700|18.529
1379597400|2013-09-19 13:30:00|19.94|19.96|19.68|19.9|16000|18.181
1379683800|2013-09-20 13:30:00|19.8|19.8|19.34|19.34|14900|17.67
1379943000|2013-09-23 13:30:00|19.4|19.42|19.2|19.37|15600|17.697
1380029400|2013-09-24 13:30:00|19.16|19.21|19|19|16400|17.359
1380115800|2013-09-25 13:30:00|19.2|19.22|18.97|18.97|26000|17.332
1380202200|2013-09-26 13:30:00|18.76|18.86|18.54|18.67|24200|17.058
1380288600|2013-09-27 13:30:00|18.34|18.45|18.19|18.21|11600|16.637
1380547800|2013-09-30 13:30:00|18.5|18.74|18.38|18.74|27900|17.122
1380634200|2013-10-01 13:30:00|18.7|18.99|18.7|18.99|13700|17.35
1380720600|2013-10-02 13:30:00|18.47|18.53|18.4|18.51|13100|16.911
1380807000|2013-10-03 13:30:00|18.47|18.54|18.11|18.22|8500|16.647
1380893400|2013-10-04 13:30:00|18.33|18.38|18.1|18.38|26300|16.793
1381152600|2013-10-07 13:30:00|18.09|18.32|18.09|18.14|26800|16.573
1381239000|2013-10-08 13:30:00|18.37|18.38|18.14|18.15|25000|16.583
1381325400|2013-10-09 13:30:00|18.75|18.86|18.5|18.59|46500|16.985
1381411800|2013-10-10 13:30:00|18.61|19.19|18.61|19.19|60200|17.533
1381498200|2013-10-11 13:30:00|19.19|19.46|19.19|19.34|17500|17.67
1381757400|2013-10-14 13:30:00|19.2|19.42|19.18|19.34|22500|17.67
1381843800|2013-10-15 13:30:00|19.37|19.48|19.19|19.2|14500|17.542
1381930200|2013-10-16 13:30:00|19.43|19.5|19.35|19.45|28100|17.77
1382016600|2013-10-17 13:30:00|19.18|19.63|19.18|19.3|59200|17.633
1382103000|2013-10-18 13:30:00|19.4|19.58|19.32|19.4|32600|17.725
1382362200|2013-10-21 13:30:00|19.75|19.89|19.64|19.89|36700|18.172
1382448600|2013-10-22 13:30:00|19.61|19.66|19.44|19.59|26900|17.898
1382535000|2013-10-23 13:30:00|19.06|19.09|18.9|18.92|23500|17.286
1382621400|2013-10-24 13:30:00|19.1|19.3|19.01|19.14|21700|17.487
1382707800|2013-10-25 13:30:00|18.99|19.15|18.81|18.81|18900|17.186
1382967000|2013-10-28 13:30:00|19.01|19.2|18.93|18.93|24700|17.295
1383053400|2013-10-29 13:30:00|18.99|19.06|18.82|18.98|27300|17.341
1383139800|2013-10-30 13:30:00|19.25|19.44|19.06|19.42|17400|17.743
1383226200|2013-10-31 13:30:00|18.7|18.72|18.5|18.5|53300|16.902
1383312600|2013-11-01 13:30:00|18.75|18.75|18.57|18.72|11900|17.103
1383575400|2013-11-04 14:30:00|18.72|18.87|18.67|18.87|11700|17.24
1383661800|2013-11-05 14:30:00|18.74|18.78|18.65|18.73|23500|17.112
1383748200|2013-11-06 14:30:00|18.65|18.74|18.52|18.53|11100|16.93
1383834600|2013-11-07 14:30:00|18.48|18.49|18.18|18.18|29000|16.61
1383921000|2013-11-08 14:30:00|18.15|18.25|18.07|18.07|47900|16.509
1384180200|2013-11-11 14:30:00|18.05|18.1|18.02|18.1|17900|16.537
1384266600|2013-11-12 14:30:00|18|18.1|17.95|17.99|19800|16.436
1384353000|2013-11-13 14:30:00|18.03|18.36|17.99|18.36|17000|16.774
1384439400|2013-11-14 14:30:00|18.08|18.2|18.01|18.17|19000|16.601
1384525800|2013-11-15 14:30:00|18.17|18.62|18.17|18.61|57700|17.003
1384785000|2013-11-18 14:30:00|18.74|18.96|18.74|18.89|33700|17.259
1384871400|2013-11-19 14:30:00|18.61|18.64|18.5|18.59|46400|16.985
1384957800|2013-11-20 14:30:00|19.41|19.53|19.27|19.34|44800|17.67
1385044200|2013-11-21 14:30:00|21.1|21.36|21.04|21.31|166000|19.47
1385130600|2013-11-22 14:30:00|21.65|21.93|21.63|21.88|81800|19.99
1385389800|2013-11-25 14:30:00|20.91|20.93|20.68|20.75|65100|18.958
1385476200|2013-11-26 14:30:00|21.85|21.93|21.75|21.77|93200|19.89
1385562600|2013-11-27 14:30:00|21.83|21.9|21.53|21.76|94800|19.881
1385735400|2013-11-29 14:30:00|21.86|21.86|21.6|21.72|36500|19.844
1385994600|2013-12-02 14:30:00|22.04|22.19|21.81|21.81|33500|19.926
1386081000|2013-12-03 14:30:00|21.82|21.92|21.61|21.67|30000|19.799
1386167400|2013-12-04 14:30:00|21.97|22.11|21.85|22.02|27700|20.118
1386253800|2013-12-05 14:30:00|21.8|21.89|21.65|21.7|16100|19.826
1386340200|2013-12-06 14:30:00|21.35|21.52|21.3|21.52|26500|19.662
1386599400|2013-12-09 14:30:00|21.49|21.54|21.39|21.41|19400|19.561
1386685800|2013-12-10 14:30:00|20.65|20.79|20.61|20.71|46000|18.921
1386772200|2013-12-11 14:30:00|20.31|20.34|19.26|19.26|178900|17.597
1386858600|2013-12-12 14:30:00|19.66|19.69|19.51|19.58|27300|17.889
1386945000|2013-12-13 14:30:00|20.11|20.17|20.05|20.1|16900|18.364
1387204200|2013-12-16 14:30:00|20.23|20.3|20.14|20.14|19500|18.401
1387290600|2013-12-17 14:30:00|19.66|19.66|19.35|19.35|46700|17.679
1387377000|2013-12-18 14:30:00|19.98|20.24|19.77|20.06|26700|18.328
1387463400|2013-12-19 14:30:00|19.51|19.52|19.43|19.47|17300|17.789
1387549800|2013-12-20 14:30:00|19.32|19.38|19.29|19.31|17400|17.642
1387809000|2013-12-23 14:30:00|19.39|19.45|19.33|19.34|16300|17.67
1387895400|2013-12-24 14:30:00|19.23|19.37|19.23|19.34|11400|17.67
1388068200|2013-12-26 14:30:00|19.38|19.98|19.31|19.79|27600|18.081
1388154600|2013-12-27 14:30:00|19.62|19.87|19.58|19.75|35000|18.044
1388413800|2013-12-30 14:30:00|19.62|19.62|19.2|19.54|64000|17.853
1388500200|2013-12-31 14:30:00|19.55|19.95|19.55|19.74|63900|18.035
1388673000|2014-01-02 14:30:00|19.75|19.75|19.58|19.58|39200|17.889
1388759400|2014-01-03 14:30:00|19.31|19.45|19.25|19.38|34400|17.706
1389018600|2014-01-06 14:30:00|19.04|19.3|18.94|19.03|37200|17.387
1389105000|2014-01-07 14:30:00|18.94|19.2|18.9|19.11|57000|17.46
1389191400|2014-01-08 14:30:00|19.19|19.19|18.8|19.06|37200|17.414
1389277800|2014-01-09 14:30:00|18.89|19.51|18.85|19.3|198300|17.633
1389364200|2014-01-10 14:30:00|19.07|19.27|19.01|19.2|90400|17.542
1389623400|2014-01-13 14:30:00|19.11|19.14|18.97|18.97|49400|17.332
1389709800|2014-01-14 14:30:00|18.76|18.99|18.73|18.95|49200|17.313
1389796200|2014-01-15 14:30:00|18.81|18.98|18.81|18.92|50000|17.286
1389882600|2014-01-16 14:30:00|18.75|18.8|18.6|18.72|56100|17.103
1389969000|2014-01-17 14:30:00|18.63|18.66|18.6|18.6|35800|16.994
1390314600|2014-01-21 14:30:00|18.55|18.57|18.31|18.4|44500|16.811
1390401000|2014-01-22 14:30:00|18.35|18.72|18.33|18.72|41800|17.103
1390487400|2014-01-23 14:30:00|18.24|18.26|18.05|18.05|61100|16.491
1390573800|2014-01-24 14:30:00|18|18.11|17.73|17.77|88200|16.235
1390833000|2014-01-27 14:30:00|17.54|17.61|17.36|17.43|50000|15.925
1390919400|2014-01-28 14:30:00|17.43|17.46|17.33|17.36|18400|15.861
1391005800|2014-01-29 14:30:00|17.3|17.4|17.1|17.12|38900|15.642
1391092200|2014-01-30 14:30:00|17.32|17.37|17.12|17.12|25100|15.642
1391178600|2014-01-31 14:30:00|17.12|17.2|17.06|17.1|22600|15.623
1391437800|2014-02-03 14:30:00|17|17.18|16.75|16.75|51800|15.303
1391524200|2014-02-04 14:30:00|16.63|16.77|16.61|16.69|26000|15.249
1391610600|2014-02-05 14:30:00|16.39|16.47|16.3|16.38|42100|14.965
1391697000|2014-02-06 14:30:00|16.1|16.25|16.06|16.19|46900|14.792
1391783400|2014-02-07 14:30:00|16.54|16.63|16.53|16.61|31900|15.176
1392042600|2014-02-10 14:30:00|16.63|16.64|16.5|16.54|22500|15.112
1392129000|2014-02-11 14:30:00|17.04|17.53|17.04|17.48|109600|15.97
1392215400|2014-02-12 14:30:00|18.04|18.39|17.97|18.18|135700|16.61
1392301800|2014-02-13 14:30:00|17.95|18.59|17.75|18.24|191000|16.665
1392388200|2014-02-14 14:30:00|18.09|18.23|18.09|18.22|100400|16.647
1392733800|2014-02-18 14:30:00|17.98|18.46|17.79|18.16|114200|16.592
1392820200|2014-02-19 14:30:00|18.15|18.58|18.04|18.28|98700|16.701
1392906600|2014-02-20 14:30:00|18.02|18.07|17.64|17.95|40900|16.4
1392993000|2014-02-21 14:30:00|17.7|17.77|17.56|17.63|25000|16.107
1393252200|2014-02-24 14:30:00|17.44|17.59|17.28|17.45|33900|15.943
1393338600|2014-02-25 14:30:00|17.36|17.76|17.29|17.43|60000|15.925
1393425000|2014-02-26 14:30:00|17.18|17.27|17.13|17.15|35600|15.669
1393511400|2014-02-27 14:30:00|17.54|17.59|17.41|17.51|16700|15.998
1393597800|2014-02-28 14:30:00|17.55|17.68|17.33|17.35|31300|15.852
1393857000|2014-03-03 14:30:00|17.12|17.15|17.01|17.11|20300|15.632
1393943400|2014-03-04 14:30:00|17.33|17.34|17.24|17.26|17700|15.769
1394029800|2014-03-05 14:30:00|17|17.09|16.83|17.03|33400|15.559
1394116200|2014-03-06 14:30:00|16.7|16.96|16.7|16.89|81500|15.431
1394202600|2014-03-07 14:30:00|16.93|17.04|16.89|16.95|36000|15.486
1394458200|2014-03-10 13:30:00|16.33|16.58|16.3|16.46|66100|15.039
1394544600|2014-03-11 13:30:00|16.3|16.46|16.29|16.36|130600|14.947
1394631000|2014-03-12 13:30:00|16.35|16.41|16.3|16.38|24600|14.965
1394717400|2014-03-13 13:30:00|16.38|16.55|15.95|15.95|77300|14.573
1394803800|2014-03-14 13:30:00|15.99|16.03|15.89|15.91|35400|14.536
1395063000|2014-03-17 13:30:00|16.21|16.32|16.11|16.25|30400|14.847
1395149400|2014-03-18 13:30:00|16.25|16.94|16.18|16.43|96100|15.011
1395235800|2014-03-19 13:30:00|16.61|16.61|16.34|16.39|73300|14.975
1395322200|2014-03-20 13:30:00|16.26|16.32|16.17|16.27|23300|14.865
1395408600|2014-03-21 13:30:00|16.52|16.68|16.45|16.48|30600|15.057
1395667800|2014-03-24 13:30:00|16.65|16.65|16.45|16.47|41800|15.048
1395754200|2014-03-25 13:30:00|16.47|16.47|16.3|16.38|31800|14.965
1395840600|2014-03-26 13:30:00|16.27|16.27|16.07|16.15|42300|14.755
1395927000|2014-03-27 13:30:00|16.29|16.29|16.13|16.17|15400|14.774
1396013400|2014-03-28 13:30:00|16.27|16.39|16.14|16.27|19300|14.865
1396272600|2014-03-31 13:30:00|16.4|16.45|16.32|16.4|25800|14.984
1396359000|2014-04-01 13:30:00|16.16|16.21|16.15|16.2|30100|14.801
1396445400|2014-04-02 13:30:00|16.18|16.35|16.16|16.34|19100|14.929
1396531800|2014-04-03 13:30:00|16.25|16.32|16.16|16.26|32100|14.856
1396618200|2014-04-04 13:30:00|16.36|16.39|16.23|16.27|16500|14.865
1396877400|2014-04-07 13:30:00|16.06|16.13|15.9|15.91|61300|14.536
1396963800|2014-04-08 13:30:00|15.93|16.05|15.93|15.95|15600|14.573
1397050200|2014-04-09 13:30:00|16.11|16.21|16.01|16.15|17700|14.755
1397136600|2014-04-10 13:30:00|16.62|16.85|16.57|16.68|59200|15.24
1397223000|2014-04-11 13:30:00|16.61|16.69|16.51|16.57|18700|15.139
1397482200|2014-04-14 13:30:00|16.32|16.35|16.16|16.18|29400|14.783
1397568600|2014-04-15 13:30:00|16|16|15.8|15.9|45900|14.527
1397655000|2014-04-16 13:30:00|15.8|15.85|15.73|15.75|23700|14.39
1397741400|2014-04-17 13:30:00|15.73|15.81|15.72|15.77|15100|14.408
1398087000|2014-04-21 13:30:00|15.75|15.79|15.71|15.77|17900|14.408
1398173400|2014-04-22 13:30:00|15.36|15.44|15.33|15.38|62900|14.052
1398259800|2014-04-23 13:30:00|15.24|15.31|15.17|15.22|20900|13.906
1398346200|2014-04-24 13:30:00|15.23|15.35|15.13|15.18|26300|13.869
1398432600|2014-04-25 13:30:00|15.05|15.16|15.01|15.14|31900|13.832
1398691800|2014-04-28 13:30:00|15.1|15.2|15.02|15.14|19100|13.832
1398778200|2014-04-29 13:30:00|15.02|15.03|15|15.01|52700|13.714
1398864600|2014-04-30 13:30:00|14.96|15.06|14.95|15.06|21700|13.759
1398951000|2014-05-01 13:30:00|14.97|15.15|14.96|15.08|32000|13.778
1399037400|2014-05-02 13:30:00|15.01|15.12|14.97|15.12|34500|13.814
1399296600|2014-05-05 13:30:00|14.84|14.98|14.83|14.93|22100|13.641
1399383000|2014-05-06 13:30:00|14.85|14.98|14.85|14.85|34100|13.568
1399469400|2014-05-07 13:30:00|14.7|14.87|14.68|14.86|22500|13.577
1399555800|2014-05-08 13:30:00|14.82|14.91|14.78|14.78|18400|13.504
1399642200|2014-05-09 13:30:00|14.78|14.82|14.76|14.8|6300|13.522
1399901400|2014-05-12 13:30:00|14.74|14.81|14.73|14.79|21700|13.513
1399987800|2014-05-13 13:30:00|14.72|14.97|14.71|14.9|85400|13.613
1400074200|2014-05-14 13:30:00|15|15.12|14.99|15.04|44100|13.741
1400160600|2014-05-15 13:30:00|15.18|15.27|15.14|15.26|41100|13.942
1400247000|2014-05-16 13:30:00|15.11|15.29|15.08|15.14|26800|13.832
1400506200|2014-05-19 13:30:00|14.89|15.04|14.89|15.04|29600|13.741
1400592600|2014-05-20 13:30:00|14.87|14.93|14.81|14.87|15400|13.586
1400679000|2014-05-21 13:30:00|15.51|15.51|15.04|15.1|102500|13.796
1400765400|2014-05-22 13:30:00|14.71|14.79|14.56|14.6|64400|13.339
1400851800|2014-05-23 13:30:00|14.56|14.62|14.51|14.56|43900|13.303
1401197400|2014-05-27 13:30:00|14.65|14.65|14.56|14.61|17600|13.348
1401283800|2014-05-28 13:30:00|14.61|14.65|14.55|14.64|18600|13.376
1401370200|2014-05-29 13:30:00|14.58|14.63|14.53|14.56|25300|13.303
1401456600|2014-05-30 13:30:00|14.54|14.58|14.5|14.53|42800|13.275
1401715800|2014-06-02 13:30:00|14.54|14.57|14.53|14.56|10900|13.303
1401802200|2014-06-03 13:30:00|14.69|14.82|14.69|14.78|21400|13.504
1401888600|2014-06-04 13:30:00|14.58|14.61|14.47|14.55|32200|13.293
1401975000|2014-06-05 13:30:00|14.63|14.72|14.62|14.64|37700|13.376
1402061400|2014-06-06 13:30:00|14.66|14.66|14.59|14.61|13800|13.348
1402320600|2014-06-09 13:30:00|14.62|14.82|14.62|14.71|33900|13.44
1402407000|2014-06-10 13:30:00|15.41|15.53|15.37|15.45|65700|14.116
1402493400|2014-06-11 13:30:00|15.46|15.49|15.38|15.4|23400|14.07
1402579800|2014-06-12 13:30:00|15.97|15.97|15.82|15.83|49400|14.463
1402666200|2014-06-13 13:30:00|15.98|16|15.92|15.94|46700|14.563
1402925400|2014-06-16 13:30:00|15.88|15.94|15.64|15.83|34800|14.463
1403011800|2014-06-17 13:30:00|15.4|15.43|15.32|15.38|49400|14.052
1403098200|2014-06-18 13:30:00|15.22|15.38|15.2|15.33|36800|14.006
1403184600|2014-06-19 13:30:00|15.14|15.17|15.08|15.13|25800|13.823
1403271000|2014-06-20 13:30:00|15.11|15.11|15.03|15.11|27000|13.805
1403530200|2014-06-23 13:30:00|15.22|15.28|15.19|15.19|17700|13.878
1403616600|2014-06-24 13:30:00|15.22|15.3|15.14|15.15|17800|13.842
1403703000|2014-06-25 13:30:00|15.22|15.31|15.18|15.27|19400|13.951
1403789400|2014-06-26 13:30:00|15.32|15.43|15.3|15.35|20200|14.024
1403875800|2014-06-27 13:30:00|15.02|15.13|14.9|14.93|33800|13.932|divid|0.321
1404135000|2014-06-30 13:30:00|15|15.05|14.96|15|16900|13.997
1404221400|2014-07-01 13:30:00|15.01|15.09|15|15|31800|13.997
1404307800|2014-07-02 13:30:00|15.34|15.43|15.26|15.26|29200|14.24
1404394200|2014-07-03 13:30:00|15.5|15.51|15.47|15.48|29000|14.445
1404739800|2014-07-07 13:30:00|15.64|15.69|15.55|15.58|33000|14.539
1404826200|2014-07-08 13:30:00|15.53|15.55|15.36|15.45|35300|14.417
1404912600|2014-07-09 13:30:00|15.38|15.5|15.36|15.44|17600|14.408
1404999000|2014-07-10 13:30:00|15.25|15.39|15.19|15.37|29000|14.343
1405085400|2014-07-11 13:30:00|15.56|15.68|15.24|15.35|29500|14.324
1405344600|2014-07-14 13:30:00|15.64|15.72|15.61|15.61|40100|14.567
1405431000|2014-07-15 13:30:00|15.57|15.65|15.54|15.58|19700|14.539
1405517400|2014-07-16 13:30:00|15.76|15.83|15.72|15.72|29400|14.669
1405603800|2014-07-17 13:30:00|15.64|15.7|15.51|15.54|23400|14.501
1405690200|2014-07-18 13:30:00|15.82|15.87|15.78|15.8|21000|14.744
1405949400|2014-07-21 13:30:00|15.66|15.68|15.55|15.65|14700|14.604
1406035800|2014-07-22 13:30:00|15.81|15.81|15.73|15.75|23500|14.697
1406122200|2014-07-23 13:30:00|16.06|16.06|15.8|15.93|75800|14.865
1406208600|2014-07-24 13:30:00|16.19|16.35|16.12|16.28|106800|15.192
1406295000|2014-07-25 13:30:00|16.21|16.28|16.15|16.27|19700|15.182
1406554200|2014-07-28 13:30:00|16.66|16.69|16.59|16.67|45500|15.556
1406640600|2014-07-29 13:30:00|16.95|16.97|16.8|16.84|32800|15.714
1406727000|2014-07-30 13:30:00|16.78|16.8|16.6|16.64|22700|15.528
1406813400|2014-07-31 13:30:00|16.82|16.83|16.65|16.65|44600|15.537
1406899800|2014-08-01 13:30:00|17.04|17.1|16.94|17.02|38100|15.882
1407159000|2014-08-04 13:30:00|17.61|17.71|17.52|17.59|61600|16.414
1407245400|2014-08-05 13:30:00|17.43|17.46|17.26|17.46|32700|16.293
1407331800|2014-08-06 13:30:00|17.72|17.73|17.57|17.65|41900|16.47
1407418200|2014-08-07 13:30:00|17.25|17.33|17.11|17.18|23200|16.032
1407504600|2014-08-08 13:30:00|17.05|17.14|16.97|17.14|15600|15.994
1407763800|2014-08-11 13:30:00|17.3|17.5|17.3|17.46|19000|16.293
1407850200|2014-08-12 13:30:00|17.23|17.25|17.17|17.25|16600|16.097
1407936600|2014-08-13 13:30:00|17.6|17.71|17.57|17.61|29300|16.433
1408023000|2014-08-14 13:30:00|17.49|17.53|17.41|17.52|35200|16.349
1408109400|2014-08-15 13:30:00|17.37|17.4|17.24|17.27|19600|16.116
1408368600|2014-08-18 13:30:00|17.25|17.38|17.2|17.38|31200|16.218
1408455000|2014-08-19 13:30:00|17.23|17.33|17.23|17.33|20000|16.172
1408541400|2014-08-20 13:30:00|17.36|17.41|17.31|17.37|15600|16.209
1408627800|2014-08-21 13:30:00|17.3|17.3|17.09|17.13|16400|15.985
1408714200|2014-08-22 13:30:00|17.07|17.07|16.83|16.88|26500|15.752
1408973400|2014-08-25 13:30:00|17.5|17.5|17.37|17.44|20000|16.274
1409059800|2014-08-26 13:30:00|17.01|17.01|16.91|16.93|17400|15.798
1409146200|2014-08-27 13:30:00|17.07|17.11|17.01|17.07|9600|15.929
1409232600|2014-08-28 13:30:00|16.49|16.55|16.38|16.48|19900|15.378
1409319000|2014-08-29 13:30:00|16.6|16.64|16.19|16.19|16500|15.108
1409664600|2014-09-02 13:30:00|17.4|17.43|17.27|17.29|26500|16.134
1409751000|2014-09-03 13:30:00|17.49|17.5|17.32|17.38|17900|16.218
1409837400|2014-09-04 13:30:00|17.58|17.62|17.44|17.49|40500|16.321
1409923800|2014-09-05 13:30:00|17.71|17.71|17.64|17.65|22800|16.47
1410183000|2014-09-08 13:30:00|17.78|17.78|17.66|17.72|17800|16.535
1410269400|2014-09-09 13:30:00|17.73|17.73|17.57|17.67|13600|16.489
1410355800|2014-09-10 13:30:00|17.55|17.63|17.45|17.63|8700|16.451
1410442200|2014-09-11 13:30:00|17.44|17.54|17.42|17.53|19000|16.358
1410528600|2014-09-12 13:30:00|17.14|17.17|17.05|17.08|15800|15.938
1410787800|2014-09-15 13:30:00|17.71|17.72|17.49|17.49|34500|16.321
1410874200|2014-09-16 13:30:00|17.75|17.87|17.65|17.76|53900|16.573
1410960600|2014-09-17 13:30:00|18.27|18.39|18.23|18.29|87800|17.067
1411047000|2014-09-18 13:30:00|17.96|18.05|17.9|18.02|15700|16.815
1411133400|2014-09-19 13:30:00|17.47|17.49|17.29|17.3|27800|16.144
1411392600|2014-09-22 13:30:00|17.27|17.27|17.08|17.13|25400|15.985
1411479000|2014-09-23 13:30:00|16.96|17.01|16.87|16.87|15500|15.742
1411565400|2014-09-24 13:30:00|16.86|16.99|16.82|16.97|22200|15.836
1411651800|2014-09-25 13:30:00|16.95|16.95|16.79|16.86|15200|15.733
1411738200|2014-09-26 13:30:00|17.04|17.1|17.02|17.02|6400|15.882
1411997400|2014-09-29 13:30:00|16.4|16.44|16.36|16.38|21600|15.285
1412083800|2014-09-30 13:30:00|16.23|16.32|16.2|16.32|17100|15.229
1412170200|2014-10-01 13:30:00|16.24|16.24|15.97|16.02|36500|14.949
1412256600|2014-10-02 13:30:00|16|16.03|15.79|15.97|49800|14.902
1412343000|2014-10-03 13:30:00|16.41|16.45|16.33|16.39|23300|15.294
1412602200|2014-10-06 13:30:00|17.01|17.12|17.01|17.02|28200|15.882
1412688600|2014-10-07 13:30:00|17.79|17.84|17.63|17.64|47000|16.461
1412775000|2014-10-08 13:30:00|17.93|18.18|17.8|18.13|233000|16.918
1412861400|2014-10-09 13:30:00|17.63|17.69|17.36|17.43|35000|16.265
1412947800|2014-10-10 13:30:00|17.21|17.44|16.69|16.78|110100|15.658
1413207000|2014-10-13 13:30:00|16.86|17.02|16.69|16.71|37300|15.593
1413293400|2014-10-14 13:30:00|16.37|16.4|16.25|16.3|71900|15.21
1413379800|2014-10-15 13:30:00|16.7|17.06|16.66|16.82|178000|15.696
1413466200|2014-10-16 13:30:00|16.61|17.11|16.61|16.86|38900|15.733
1413552600|2014-10-17 13:30:00|16.56|16.68|16.52|16.58|30300|15.472
1413811800|2014-10-20 13:30:00|16.4|16.58|16.4|16.57|24700|15.462
1413898200|2014-10-21 13:30:00|16.43|16.5|16.32|16.41|34700|15.313
1413984600|2014-10-22 13:30:00|16.2|16.22|16.09|16.09|49300|15.014
1414071000|2014-10-23 13:30:00|16.2|16.33|16.2|16.24|24200|15.154
1414157400|2014-10-24 13:30:00|16.11|16.16|16.06|16.08|16100|15.005
1414416600|2014-10-27 13:30:00|16.06|16.18|16.04|16.16|11200|15.08
1414503000|2014-10-28 13:30:00|16.48|16.62|16.48|16.62|23400|15.509
1414589400|2014-10-29 13:30:00|17.23|17.28|17.12|17.16|33000|16.013
1414675800|2014-10-30 13:30:00|17.3|17.47|17.06|17.38|35100|16.218
1414762200|2014-10-31 13:30:00|17.51|17.54|17.43|17.54|43500|16.368
1415025000|2014-11-03 14:30:00|18.27|18.4|18.21|18.28|75500|17.058
1415111400|2014-11-04 14:30:00|18.38|18.99|18.36|18.99|84000|17.721
1415197800|2014-11-05 14:30:00|18.83|18.86|18.69|18.81|43300|17.553
1415284200|2014-11-06 14:30:00|18.84|18.99|18.7|18.77|77800|17.515
1415370600|2014-11-07 14:30:00|19.2|19.45|19.18|19.45|59800|18.15
1415629800|2014-11-10 14:30:00|20.73|20.99|20.73|20.84|95200|19.447
1415716200|2014-11-11 14:30:00|20.74|20.8|20.55|20.73|79000|19.344
1415802600|2014-11-12 14:30:00|20.98|21.13|20.98|21.06|58900|19.652
1415889000|2014-11-13 14:30:00|21.5|21.68|21.44|21.62|99600|20.175
1415975400|2014-11-14 14:30:00|21.39|21.43|21.15|21.35|67800|19.923
1416234600|2014-11-17 14:30:00|19.71|19.84|19|19.6|78900|18.29
1416321000|2014-11-18 14:30:00|19.46|19.54|19.39|19.52|62500|18.215
1416407400|2014-11-19 14:30:00|19.68|19.77|19.6|19.76|20600|18.439
1416493800|2014-11-20 14:30:00|19.59|19.64|19.47|19.47|33700|18.168
1416580200|2014-11-21 14:30:00|20.06|20.28|20.05|20.23|46400|18.878
1416839400|2014-11-24 14:30:00|20.91|20.91|20.2|20.77|114300|19.382
1416925800|2014-11-25 14:30:00|20.9|20.93|20.6|20.69|97700|19.307
1417012200|2014-11-26 14:30:00|21.13|21.3|20.97|21.3|59400|19.876
1417185000|2014-11-28 14:30:00|22.36|22.6|22.34|22.53|73900|21.024
1417444200|2014-12-01 14:30:00|22.9|23|22.67|22.71|84200|21.192
1417530600|2014-12-02 14:30:00|23.31|23.4|23.21|23.38|75100|21.817
1417617000|2014-12-03 14:30:00|23.18|23.38|22.99|23.26|59800|21.705
1417703400|2014-12-04 14:30:00|23.3|23.45|23.26|23.41|60200|21.845
1417789800|2014-12-05 14:30:00|22.36|22.6|22.33|22.48|55900|20.977
1418049000|2014-12-08 14:30:00|23.11|23.44|23.03|23.34|155400|21.78
1418135400|2014-12-09 14:30:00|23.35|23.35|23.01|23.16|69000|21.612
1418221800|2014-12-10 14:30:00|23.55|23.83|23.45|23.7|144600|22.116
1418308200|2014-12-11 14:30:00|24.8|25.17|24.42|25.17|123500|23.487
1418394600|2014-12-12 14:30:00|24.26|24.39|24|24.36|107400|22.732
1418653800|2014-12-15 14:30:00|23.99|24.03|23.46|24.02|110000|22.414
1418740200|2014-12-16 14:30:00|24.85|25.15|24.78|24.9|86300|23.236
1418826600|2014-12-17 14:30:00|24.07|24.62|24.05|24.53|115800|22.89
1418913000|2014-12-18 14:30:00|24.48|24.71|24.35|24.71|66600|23.058
1418999400|2014-12-19 14:30:00|24.28|24.56|24.25|24.36|71800|22.732
1419258600|2014-12-22 14:30:00|23.24|23.63|23.2|23.61|92300|22.032
1419345000|2014-12-23 14:30:00|23.85|23.86|23.66|23.66|43800|22.078
1419431400|2014-12-24 14:30:00|23.34|23.47|23.24|23.47|32000|21.901
1419604200|2014-12-26 14:30:00|23.47|24.24|23.47|24.24|34100|22.62
1419863400|2014-12-29 14:30:00|23.95|23.95|23.6|23.71|62000|22.125
1419949800|2014-12-30 14:30:00|23.35|23.41|23.25|23.29|53900|21.733
1420036200|2014-12-31 14:30:00|23.79|24.06|23.79|23.9|47800|22.302
1420209000|2015-01-02 14:30:00|23.42|23.47|23.1|23.34|80200|21.78
1420468200|2015-01-05 14:30:00|24.54|25.25|24.45|25.24|99700|23.553
1420554600|2015-01-06 14:30:00|26|26.18|25.73|26.18|114400|24.43
1420641000|2015-01-07 14:30:00|27.08|27.13|26.83|26.84|97200|25.046
1420727400|2015-01-08 14:30:00|26.84|27.11|26.84|27|45800|25.195
1420813800|2015-01-09 14:30:00|26.78|26.79|26.56|26.71|27800|24.925
1421073000|2015-01-12 14:30:00|26.49|26.49|25.91|26.18|99700|24.43
1421159400|2015-01-13 14:30:00|26.09|26.09|25.47|25.5|128700|23.795
1421245800|2015-01-14 14:30:00|25.74|26.5|25.74|26.32|61200|24.561
1421332200|2015-01-15 14:30:00|25.94|25.96|25.51|25.82|59200|24.094
1421418600|2015-01-16 14:30:00|25.57|25.57|25.1|25.12|60500|23.441
1421764200|2015-01-20 14:30:00|25.29|25.6|25.29|25.54|60700|23.833
1421850600|2015-01-21 14:30:00|26.38|26.5|26.3|26.38|64000|24.617
1421937000|2015-01-22 14:30:00|26.54|27.04|26.45|27.02|48500|25.214
1422023400|2015-01-23 14:30:00|26.92|27.08|26.89|27.08|31500|25.27
1422282600|2015-01-26 14:30:00|27.42|27.76|27.39|27.76|153300|25.904
1422369000|2015-01-27 14:30:00|26.15|26.2|25.74|25.88|183400|24.15
1422455400|2015-01-28 14:30:00|25.96|25.96|25.62|25.64|91200|23.926
1422541800|2015-01-29 14:30:00|26.21|26.4|26.09|26.23|51100|24.477
1422628200|2015-01-30 14:30:00|26.97|27.1|26.5|26.5|111000|24.729
1422887400|2015-02-02 14:30:00|26.23|26.23|25.7|25.79|69100|24.066
1422973800|2015-02-03 14:30:00|24.48|24.71|24.03|24.09|123000|22.48
1423060200|2015-02-04 14:30:00|24.79|25.91|24.76|25.8|89000|24.075
1423146600|2015-02-05 14:30:00|25.27|25.5|25.17|25.21|45200|23.525
1423233000|2015-02-06 14:30:00|24.07|24.07|23.77|23.97|95300|22.368
1423492200|2015-02-09 14:30:00|23.63|23.89|23.51|23.68|145800|22.097
1423578600|2015-02-10 14:30:00|23.84|23.98|23.43|23.9|43800|22.302
1423665000|2015-02-11 14:30:00|23.92|24.05|23.75|24.01|48500|22.405
1423751400|2015-02-12 14:30:00|24.11|24.11|23.97|23.99|30000|22.386
1423837800|2015-02-13 14:30:00|23.66|23.66|23.42|23.42|31000|21.854
1424183400|2015-02-17 14:30:00|23.9|24.33|23.9|24.15|62600|22.536
1424269800|2015-02-18 14:30:00|24.21|24.32|24.2|24.31|22100|22.685
1424356200|2015-02-19 14:30:00|24.3|24.48|24.28|24.38|53400|22.75
1424442600|2015-02-20 14:30:00|24.43|24.51|24.36|24.51|40900|22.872
1424701800|2015-02-23 14:30:00|24.33|24.41|24.03|24.23|73000|22.61
1424788200|2015-02-24 14:30:00|24.55|24.7|24.55|24.66|23700|23.012
1424874600|2015-02-25 14:30:00|24.53|24.53|24.16|24.3|51100|22.676
1424961000|2015-02-26 14:30:00|25.1|25.32|25.1|25.32|41000|23.627
1425047400|2015-02-27 14:30:00|25|25|24.86|24.93|24200|23.264
1425306600|2015-03-02 14:30:00|24.73|24.94|24.72|24.85|30600|23.189
1425393000|2015-03-03 14:30:00|24.2|24.27|24.05|24.11|35000|22.498
1425479400|2015-03-04 14:30:00|23.55|23.6|23.45|23.48|36500|21.91
1425565800|2015-03-05 14:30:00|22.85|22.88|22.49|22.52|59900|21.015
1425652200|2015-03-06 14:30:00|23.17|23.18|22.86|22.88|23200|21.351
1425907800|2015-03-09 13:30:00|23.29|23.33|23.15|23.23|28900|21.677
1425994200|2015-03-10 13:30:00|23.75|23.76|23.6|23.6|35200|22.022
1426080600|2015-03-11 13:30:00|24.97|24.97|24.61|24.67|46100|23.021
1426167000|2015-03-12 13:30:00|24.99|25.23|24.97|25.18|46600|23.497
1426253400|2015-03-13 13:30:00|26.6|26.95|26.49|26.95|102800|25.148
1426512600|2015-03-16 13:30:00|27.39|27.64|27.34|27.54|64300|25.699
1426599000|2015-03-17 13:30:00|29.79|30.5|29.56|30.39|149400|28.359
1426685400|2015-03-18 13:30:00|29.75|29.75|29.13|29.23|85600|27.276
1426771800|2015-03-19 13:30:00|29.28|29.38|29.18|29.29|24000|27.332
1426858200|2015-03-20 13:30:00|29.79|29.8|29.43|29.54|91600|27.565
1427117400|2015-03-23 13:30:00|29.21|29.24|28.66|28.72|50100|26.8
1427203800|2015-03-24 13:30:00|30.2|30.41|29.79|30.41|47200|28.377
1427290200|2015-03-25 13:30:00|30.19|30.21|29.63|29.64|61500|27.659
1427376600|2015-03-26 13:30:00|30.29|30.37|30.13|30.32|31600|28.293
1427463000|2015-03-27 13:30:00|30.22|32.8|30.21|32.11|216700|29.964
1427722200|2015-03-30 13:30:00|34.77|35.15|34.65|35.08|109300|32.735
1427808600|2015-03-31 13:30:00|35|36.63|34.95|36.04|303600|33.631
1427895000|2015-04-01 13:30:00|38.48|38.79|38.25|38.37|192600|35.805
1427981400|2015-04-02 13:30:00|39.41|40.5|39.39|40.46|172200|37.755
1428327000|2015-04-06 13:30:00|40.67|40.73|39.91|40.02|153600|37.345
1428413400|2015-04-07 13:30:00|41.23|43.48|41.18|43.13|251200|40.247
1428499800|2015-04-08 13:30:00|46.98|48.25|46.67|48.24|363700|45.015
1428586200|2015-04-09 13:30:00|49.03|50.54|47.59|50.49|498600|47.115
1428672600|2015-04-10 13:30:00|51.75|53.95|51.14|52.58|336200|49.065
1428931800|2015-04-13 13:30:00|50.86|50.86|48.36|48.88|468700|45.613
1429018200|2015-04-14 13:30:00|47.16|47.74|46.5|46.91|323800|43.774
1429104600|2015-04-15 13:30:00|46.91|47.18|46.43|46.59|136800|43.476
1429191000|2015-04-16 13:30:00|45.51|46.6|45.46|46.46|198800|43.354
1429277400|2015-04-17 13:30:00|46.17|46.6|45.61|46.53|182100|43.42
1429536600|2015-04-20 13:30:00|48.23|48.71|48.12|48.61|109700|45.361
1429623000|2015-04-21 13:30:00|49.57|53.43|49.53|53|285000|49.457
1429709400|2015-04-22 13:30:00|51.81|52.44|50.1|51.06|180300|47.647
1429795800|2015-04-23 13:30:00|49.87|50.06|49.21|49.35|121100|46.051
1429882200|2015-04-24 13:30:00|49.61|50.76|49.59|50.72|127400|47.33
1430141400|2015-04-27 13:30:00|51.38|51.85|51.29|51.73|119500|48.272
1430227800|2015-04-28 13:30:00|50.24|50.72|50.08|50.56|108000|47.18
1430314200|2015-04-29 13:30:00|49.41|49.43|48.64|48.75|96400|45.491
1430400600|2015-04-30 13:30:00|48.87|49.25|48.86|49.04|47400|45.762
1430487000|2015-05-01 13:30:00|49.16|49.43|49.01|49.34|31900|46.042
1430746200|2015-05-04 13:30:00|48.67|48.67|47.72|48.44|62000|45.202
1430832600|2015-05-05 13:30:00|46.39|46.39|45.52|45.74|161000|42.682
1430919000|2015-05-06 13:30:00|44|44|43.38|43.57|141100|40.657
1431005400|2015-05-07 13:30:00|41.84|43.17|41.83|43.07|181700|40.191
1431091800|2015-05-08 13:30:00|46.18|47.62|46.18|46.74|192300|43.616
1431351000|2015-05-11 13:30:00|46.29|46.61|45.89|45.91|94000|42.841
1431437400|2015-05-12 13:30:00|47.13|47.14|45.77|46.14|137500|43.056
1431523800|2015-05-13 13:30:00|45.44|45.6|45.27|45.41|57800|42.374
1431610200|2015-05-14 13:30:00|45.47|46.07|45.47|46.07|52200|42.99
1431696600|2015-05-15 13:30:00|46.33|46.46|46.18|46.34|64100|43.242
1431955800|2015-05-18 13:30:00|46.86|47.34|46.74|47.33|60900|44.166
1432042200|2015-05-19 13:30:00|47.9|48.39|47.71|48.35|98300|45.118
1432128600|2015-05-20 13:30:00|49.65|49.85|49.05|49.22|140500|45.93
1432215000|2015-05-21 13:30:00|49.1|49.37|48.64|48.73|70300|45.473
1432301400|2015-05-22 13:30:00|49.19|50.14|49.19|49.84|139600|46.508
1432647000|2015-05-26 13:30:00|51.05|51.87|51.05|51.71|128600|48.253
1432733400|2015-05-27 13:30:00|51.25|51.94|51.18|51.9|60800|48.431
1432819800|2015-05-28 13:30:00|48.52|48.67|48.15|48.46|117300|45.221
1432906200|2015-05-29 13:30:00|50.92|51.03|49.61|49.73|176800|46.406
1433165400|2015-06-01 13:30:00|50.5|50.59|49.78|50.38|97100|47.012
1433251800|2015-06-02 13:30:00|49.59|49.59|49.28|49.34|31100|46.042
1433338200|2015-06-03 13:30:00|50.05|50.52|49.92|50.44|61000|47.068
1433424600|2015-06-04 13:30:00|51.12|51.36|50.74|50.9|67500|47.498
1433511000|2015-06-05 13:30:00|51.3|51.48|51.19|51.36|37700|47.927
1433770200|2015-06-08 13:30:00|54.67|55.5|54.49|54.88|172600|51.211
1433856600|2015-06-09 13:30:00|53.01|53.04|50.83|51.09|169800|47.675
1433943000|2015-06-10 13:30:00|53.09|53.34|52.83|53.28|86200|49.718
1434029400|2015-06-11 13:30:00|53.27|53.46|52.81|53.41|30600|49.84
1434115800|2015-06-12 13:30:00|54.41|54.71|54.28|54.58|68300|50.932
1434375000|2015-06-15 13:30:00|54.52|55.31|54|55.17|88000|51.482
1434461400|2015-06-16 13:30:00|54.47|54.72|54.28|54.5|64600|50.857
1434547800|2015-06-17 13:30:00|53.77|53.77|53.28|53.67|79700|50.082
1434634200|2015-06-18 13:30:00|56.72|57.13|56.02|56.9|146800|53.096
1434720600|2015-06-19 13:30:00|55.79|56.83|55.75|56.63|162700|52.844
1434979800|2015-06-22 13:30:00|57.62|58.49|57.62|57.92|75100|54.048
1435066200|2015-06-23 13:30:00|61.5|61.66|60.91|61.28|117300|57.184
1435152600|2015-06-24 13:30:00|63.3|64.71|63.14|63.29|144500|59.059
1435239000|2015-06-25 13:30:00|62.62|62.83|62.5|62.64|58800|58.453
1435325400|2015-06-26 13:30:00|58.12|58.18|57.25|57.63|152500|53.778
1435584600|2015-06-29 13:30:00|54.66|54.8|54.05|54.07|99900|50.456
1435671000|2015-06-30 13:30:00|58.5|58.75|57.96|58.34|137600|54.44
1435757400|2015-07-01 13:30:00|58.28|58.3|56.92|57.5|95200|53.656
1435843800|2015-07-02 13:30:00|55.53|55.59|54.84|55.18|80900|51.491
1436189400|2015-07-06 13:30:00|49.05|50.48|49.01|50.4|149700|47.031
1436275800|2015-07-07 13:30:00|47.58|48.97|47.21|48.68|130800|45.426
1436362200|2015-07-08 13:30:00|46.32|46.75|45.46|45.58|224600|42.533
1436448600|2015-07-09 13:30:00|51.86|52.36|51.47|51.64|139300|48.188
1436535000|2015-07-10 13:30:00|53.03|53.03|51.85|52.88|199300|49.66|divid|0.327
1436794200|2015-07-13 13:30:00|55.07|55.4|54.86|55.14|92800|51.782
1436880600|2015-07-14 13:30:00|53.72|53.81|53.38|53.49|62000|50.232
1436967000|2015-07-15 13:30:00|51.8|51.83|50.78|50.88|88700|47.781
1437053400|2015-07-16 13:30:00|53.54|53.94|53.44|53.77|58700|50.495
1437139800|2015-07-17 13:30:00|54.98|55.14|54.69|54.73|69800|51.397
1437399000|2015-07-20 13:30:00|55.08|55.15|54.64|54.74|85600|51.406
1437485400|2015-07-21 13:30:00|56.9|56.97|56.54|56.7|92700|53.247
1437571800|2015-07-22 13:30:00|55.65|55.65|55.36|55.53|34900|52.148
1437658200|2015-07-23 13:30:00|57.58|58.26|57.37|57.39|105300|53.895
1437744600|2015-07-24 13:30:00|56.5|56.5|55.53|55.64|68700|52.252
1438003800|2015-07-27 13:30:00|51.54|51.55|50.15|50.41|118400|47.34
1438090200|2015-07-28 13:30:00|50.53|51.09|50.31|51.09|72400|47.979
1438176600|2015-07-29 13:30:00|49.83|50.69|49.76|50.59|42100|47.509
1438263000|2015-07-30 13:30:00|49.37|49.42|48.91|49.38|42100|46.373
1438349400|2015-07-31 13:30:00|49.33|49.67|49.08|49.3|46500|46.298
1438608600|2015-08-03 13:30:00|48.06|48.27|47.83|48.14|51900|45.208
1438695000|2015-08-04 13:30:00|51.66|51.92|51.54|51.7|44700|48.551
1438781400|2015-08-05 13:30:00|51.87|51.98|51.45|51.48|19700|48.345
1438867800|2015-08-06 13:30:00|52.03|52.24|51.85|51.95|37800|48.786
1438954200|2015-08-07 13:30:00|50.82|51.11|50.54|51.07|48600|47.96
1439213400|2015-08-10 13:30:00|53.14|53.43|52.93|53.02|67900|49.791
1439299800|2015-08-11 13:30:00|43.53|45.2|42.58|44.23|346900|41.536
1439386200|2015-08-12 13:30:00|40.55|41.11|40.28|40.98|287200|38.484
1439472600|2015-08-13 13:30:00|40.73|41.8|40.62|41.46|150200|38.935
1439559000|2015-08-14 13:30:00|41.84|42.44|41.82|42.27|87700|39.696
1439818200|2015-08-17 13:30:00|42.74|43.02|42.74|42.9|39500|40.287
1439904600|2015-08-18 13:30:00|39.5|39.53|39.1|39.19|115500|36.803
1439991000|2015-08-19 13:30:00|38|38.41|37.8|38.04|113600|35.723
1440077400|2015-08-20 13:30:00|36.93|37.02|35.71|35.85|107000|33.667
1440163800|2015-08-21 13:30:00|35.52|35.8|35.05|35.23|103900|33.084
1440423000|2015-08-24 13:30:00|30.82|31.75|30.79|31.38|183100|29.469
1440509400|2015-08-25 13:30:00|31.12|32.94|30.3|31.6|128200|29.676
1440595800|2015-08-26 13:30:00|30.84|31.1|29.85|31.04|85800|29.15
1440682200|2015-08-27 13:30:00|32.94|33.98|32.9|33.41|95600|31.375
1440768600|2015-08-28 13:30:00|33|33.22|31.8|31.9|29700|29.957
1441027800|2015-08-31 13:30:00|32.1|32.4|31.21|31.21|53400|29.309
1441114200|2015-09-01 13:30:00|28.32|28.61|27.93|28.01|139700|26.304
1441200600|2015-09-02 13:30:00|28.6|28.86|28.25|28.77|65000|27.018
1441287000|2015-09-03 13:30:00|28.92|29.42|28.78|28.79|59500|27.037
1441373400|2015-09-04 13:30:00|27.6|28.02|27.16|27.46|82600|25.788
1441719000|2015-09-08 13:30:00|30.57|31.23|30.5|31.09|104200|29.197
1441805400|2015-09-09 13:30:00|31.44|31.48|30.6|30.69|74700|28.821
1441891800|2015-09-10 13:30:00|31.71|32.18|31.71|31.96|60700|30.014
1441978200|2015-09-11 13:30:00|32.95|33.28|32.68|33.27|80000|31.244
1442237400|2015-09-14 13:30:00|32.48|32.51|31.91|32.13|49300|30.173
1442323800|2015-09-15 13:30:00|33.42|33.93|33.21|33.85|64600|31.789
1442410200|2015-09-16 13:30:00|34.26|34.72|34.24|34.6|58700|32.493
1442496600|2015-09-17 13:30:00|34.18|35.15|34.01|34.7|35900|32.587
1442583000|2015-09-18 13:30:00|33.97|34.15|33.56|33.74|40700|31.685
1442842200|2015-09-21 13:30:00|34.46|34.76|34.21|34.25|45600|32.164
1442928600|2015-09-22 13:30:00|35.64|35.67|35.1|35.43|96400|33.272
1443015000|2015-09-23 13:30:00|34.9|35.01|34.29|34.52|78300|32.418
1443101400|2015-09-24 13:30:00|34.07|34.36|33.8|34.33|28400|32.239
1443187800|2015-09-25 13:30:00|34.55|34.55|33.76|33.83|34000|31.77
1443447000|2015-09-28 13:30:00|33.77|33.77|33.02|33.14|33200|31.122
1443533400|2015-09-29 13:30:00|34.08|34.42|33.9|34.2|55300|32.117
1443619800|2015-09-30 13:30:00|36.56|36.8|36.32|36.56|69700|34.333
1443706200|2015-10-01 13:30:00|36.85|37.05|36.48|36.99|36000|34.737
1443792600|2015-10-02 13:30:00|37.36|38.51|37.3|38.51|51800|36.165
1444051800|2015-10-05 13:30:00|38.57|39.21|38.36|39.09|70900|36.709
1444138200|2015-10-06 13:30:00|37|37.18|36.28|36.35|141700|34.136
1444224600|2015-10-07 13:30:00|35.94|36.12|35.5|35.86|51600|33.676
1444311000|2015-10-08 13:30:00|36|36.28|35.71|36.07|69400|33.873
1444397400|2015-10-09 13:30:00|36.73|37.21|36.73|36.93|38400|34.681
1444656600|2015-10-12 13:30:00|37.54|37.57|37.31|37.54|45200|35.254
1444743000|2015-10-13 13:30:00|37.63|38|37.47|37.53|36500|35.244
1444829400|2015-10-14 13:30:00|37.85|39.17|37.8|38.23|128900|35.902
1444915800|2015-10-15 13:30:00|39.28|40.59|39.11|40.38|104600|37.921
1445002200|2015-10-16 13:30:00|40|40.04|39.51|39.72|38800|37.301
1445261400|2015-10-19 13:30:00|39.68|39.9|39.27|39.49|33100|37.085
1445347800|2015-10-20 13:30:00|39.32|39.38|39.08|39.19|21000|36.803
1445434200|2015-10-21 13:30:00|38.98|38.98|37.31|37.35|78000|35.075
1445520600|2015-10-22 13:30:00|41.25|42.75|39.98|41.97|368400|39.414
1445607000|2015-10-23 13:30:00|41.86|42.57|41.77|42.4|82200|39.818
1445866200|2015-10-26 13:30:00|41.28|41.64|40.54|40.79|42100|38.306
1445952600|2015-10-27 13:30:00|41.51|41.66|41.32|41.6|39600|39.067
1446039000|2015-10-28 13:30:00|42.63|42.96|42.09|42.23|116200|39.658
1446125400|2015-10-29 13:30:00|41.92|42|41.51|41.62|45600|39.085
1446211800|2015-10-30 13:30:00|41.75|42.45|41.75|42.13|26900|39.564
1446474600|2015-11-02 14:30:00|40.63|40.89|40.43|40.86|44100|38.372
1446561000|2015-11-03 14:30:00|41.33|41.88|41.24|41.51|72900|38.982
1446647400|2015-11-04 14:30:00|39.11|39.87|38.2|38.69|98100|36.334
1446733800|2015-11-05 14:30:00|39.99|40.14|39.73|39.91|50000|37.479
1446820200|2015-11-06 14:30:00|40.37|40.91|40.37|40.79|35500|38.306
1447079400|2015-11-09 14:30:00|40.3|40.3|39.53|39.65|107000|37.235
1447165800|2015-11-10 14:30:00|40.2|40.28|39.98|40.16|20600|37.714
1447252200|2015-11-11 14:30:00|39.77|39.77|39.38|39.45|19700|37.048
1447338600|2015-11-12 14:30:00|38.92|39.19|38.79|38.93|43600|36.559
1447425000|2015-11-13 14:30:00|38.57|38.82|38.4|38.72|52200|36.362
1447684200|2015-11-16 14:30:00|38.4|38.79|38.21|38.76|53900|36.4
1447770600|2015-11-17 14:30:00|39.58|39.87|39.58|39.72|25500|37.301
1447857000|2015-11-18 14:30:00|40.86|41.39|40.84|41.38|43800|38.86
1447943400|2015-11-19 14:30:00|40.39|40.93|40.04|40.13|32800|37.686
1448029800|2015-11-20 14:30:00|40.55|40.67|40.42|40.51|24100|38.043
1448289000|2015-11-23 14:30:00|40.23|40.63|40.2|40.55|80300|38.081
1448375400|2015-11-24 14:30:00|38.5|38.87|38.39|38.69|64300|36.334
1448461800|2015-11-25 14:30:00|38.69|38.69|38.43|38.52|25100|36.174
1448634600|2015-11-27 14:30:00|36.49|36.61|36.2|36.49|27200|34.268
1448893800|2015-11-30 14:30:00|36.57|37.09|36.48|37.03|48300|34.775
1448980200|2015-12-01 14:30:00|38.13|38.3|38.01|38.21|22400|35.883
1449066600|2015-12-02 14:30:00|38.09|38.1|37.75|37.93|47000|35.62
1449153000|2015-12-03 14:30:00|38.58|38.79|38.03|38.25|111400|35.921
1449239400|2015-12-04 14:30:00|37.44|37.82|37.24|37.71|67500|35.413
1449498600|2015-12-07 14:30:00|36.5|36.74|36.11|36.65|80800|34.418
1449585000|2015-12-08 14:30:00|36.16|36.55|36.16|36.44|37200|34.221
1449671400|2015-12-09 14:30:00|35.06|35.27|34.75|34.83|58200|32.709
1449757800|2015-12-10 14:30:00|33.77|33.89|33.49|33.79|62600|31.732
1449844200|2015-12-11 14:30:00|33.03|33.03|32.6|32.62|61000|30.633
1450103400|2015-12-14 14:30:00|33.5|33.71|33.22|33.61|57300|31.563
1450189800|2015-12-15 14:30:00|34.34|34.68|34.34|34.51|26600|32.408
1450276200|2015-12-16 14:30:00|34.6|34.87|34.14|34.81|25200|32.69
1450362600|2015-12-17 14:30:00|35|35.05|34.44|34.6|21600|32.493
1450449000|2015-12-18 14:30:00|36.19|36.54|36.08|36.43|62900|34.211
1450708200|2015-12-21 14:30:00|39.59|39.98|39.29|39.62|107200|37.207
1450794600|2015-12-22 14:30:00|39.36|39.59|39.05|39.41|38200|37.01
1450881000|2015-12-23 14:30:00|39.2|39.47|39.19|39.2|41300|36.813
1450967400|2015-12-24 14:30:00|38.2|38.39|38.02|38.33|16100|35.996
1451313000|2015-12-28 14:30:00|38.43|38.66|38.36|38.46|27800|36.118
1451399400|2015-12-29 14:30:00|38.68|38.8|38.03|38.38|50200|36.043
1451485800|2015-12-30 14:30:00|38.29|38.47|38.15|38.16|25900|35.836
1451572200|2015-12-31 14:30:00|38.28|38.45|38.04|38.15|53700|35.827
1451917800|2016-01-04 14:30:00|35.23|35.24|34.79|34.95|63500|32.822
1452004200|2016-01-05 14:30:00|35.15|35.33|34.96|35.23|33600|33.084
1452090600|2016-01-06 14:30:00|34.74|35.13|34.73|35.13|42600|32.991
1452177000|2016-01-07 14:30:00|33.7|34.33|33.49|33.52|75000|31.479
1452263400|2016-01-08 14:30:00|31.52|31.55|30.84|30.93|99200|29.046
1452522600|2016-01-11 14:30:00|30.7|31.22|30.5|31.06|89800|29.168
1452609000|2016-01-12 14:30:00|31.73|31.95|31.58|31.82|59500|29.882
1452695400|2016-01-13 14:30:00|33.34|33.55|32.55|32.63|75800|30.643
1452781800|2016-01-14 14:30:00|31.95|32.34|31.48|32.19|33700|30.23
1452868200|2016-01-15 14:30:00|29.88|30.02|29.46|29.83|61200|28.013
1453213800|2016-01-19 14:30:00|31.21|31.27|30.67|31.11|63700|29.215
1453300200|2016-01-20 14:30:00|29.53|29.97|28.99|29.84|72300|28.023
1453386600|2016-01-21 14:30:00|29.01|29.59|28.95|29.26|60300|27.478
1453473000|2016-01-22 14:30:00|29.28|29.33|29.03|29.27|42800|27.487
1453732200|2016-01-25 14:30:00|29.93|30.14|29.73|29.88|45700|28.06
1453818600|2016-01-26 14:30:00|29.66|30.16|29.22|29.68|37300|27.872
1453905000|2016-01-27 14:30:00|29.46|29.6|28.86|28.93|34000|27.168
1453991400|2016-01-28 14:30:00|29.59|29.65|28.92|29.08|67300|27.309
1454077800|2016-01-29 14:30:00|29.74|30.08|29.48|29.96|56200|28.135
1454337000|2016-02-01 14:30:00|29.02|29.68|29.02|29.51|76200|27.713
1454423400|2016-02-02 14:30:00|28.79|28.79|28.16|28.26|39500|26.539
1454509800|2016-02-03 14:30:00|28.82|28.99|28.32|28.95|31400|27.187
1454596200|2016-02-04 14:30:00|28.27|28.28|27.89|27.93|58300|26.229
1454682600|2016-02-05 14:30:00|26.96|26.96|26.19|26.24|38200|24.642
1454941800|2016-02-08 14:30:00|26.03|26.09|25.36|25.61|27100|24.05
1455028200|2016-02-09 14:30:00|25.31|25.83|25.14|25.44|47100|23.891
1455114600|2016-02-10 14:30:00|25.67|26.08|25.6|25.79|27500|24.219
1455201000|2016-02-11 14:30:00|25.98|26.44|25.5|26.23|35500|24.633
1455287400|2016-02-12 14:30:00|26.62|26.96|26.45|26.96|29500|25.318
1455633000|2016-02-16 14:30:00|29.44|29.6|29.22|29.46|41900|27.666
1455719400|2016-02-17 14:30:00|29.65|30|29.65|29.96|36400|28.135
1455805800|2016-02-18 14:30:00|30.01|30.01|29.44|29.45|13600|27.656
1455892200|2016-02-19 14:30:00|30.28|30.54|30.15|30.48|18200|28.624
1456151400|2016-02-22 14:30:00|31.06|31.28|31.03|31.1|48400|29.206
1456237800|2016-02-23 14:30:00|30.1|30.1|29.67|29.69|29500|27.882
1456324200|2016-02-24 14:30:00|29.51|29.97|29.26|29.76|28100|27.948
1456410600|2016-02-25 14:30:00|28.95|29.5|28.87|29.36|44600|27.572
1456497000|2016-02-26 14:30:00|29.18|29.23|28.95|28.99|28200|27.225
1456756200|2016-02-29 14:30:00|28.32|28.52|28.16|28.28|41600|26.558
1456842600|2016-03-01 14:30:00|28.67|29.14|28.63|29.07|24100|27.3
1456929000|2016-03-02 14:30:00|29.67|30.28|29.67|30.25|38700|28.408
1457015400|2016-03-03 14:30:00|29.51|29.78|29.33|29.66|32900|27.854
1457101800|2016-03-04 14:30:00|31.38|32.68|31.36|32.17|86500|30.211
1457361000|2016-03-07 14:30:00|31.96|31.96|31.26|31.49|35600|29.572
1457447400|2016-03-08 14:30:00|30.67|30.8|30.1|30.19|42100|28.351
1457533800|2016-03-09 14:30:00|29.92|29.92|29.58|29.61|24100|27.807
1457620200|2016-03-10 14:30:00|29.82|30.06|29.26|29.6|20000|27.797
1457706600|2016-03-11 14:30:00|30.71|31.2|30.71|31.12|29000|29.225
1457962200|2016-03-14 13:30:00|31.62|31.87|31.61|31.7|38200|29.769
1458048600|2016-03-15 13:30:00|30.48|30.64|30.33|30.56|20700|28.699
1458135000|2016-03-16 13:30:00|30.16|30.75|29.99|30.67|54100|28.802
1458221400|2016-03-17 13:30:00|30.75|31.11|30.56|30.92|19200|29.037
1458307800|2016-03-18 13:30:00|31.27|31.57|31.26|31.31|31200|29.403
1458567000|2016-03-21 13:30:00|31.52|31.78|31.52|31.77|31700|29.835
1458653400|2016-03-22 13:30:00|30.93|31.03|30.6|30.86|16200|28.981
1458739800|2016-03-23 13:30:00|30.62|30.69|30.3|30.46|39900|28.605
1458826200|2016-03-24 13:30:00|30.21|30.45|30.14|30.45|17900|28.596
1459171800|2016-03-28 13:30:00|30.72|30.79|30.53|30.63|11900|28.765
1459258200|2016-03-29 13:30:00|29.67|30.06|29.5|29.95|41000|28.126
1459344600|2016-03-30 13:30:00|30.2|30.2|29.6|29.81|39700|27.995
1459431000|2016-03-31 13:30:00|31.26|31.76|31.21|31.24|58700|29.337
1459517400|2016-04-01 13:30:00|31.12|31.8|31.06|31.7|30500|29.769
1459776600|2016-04-04 13:30:00|31.6|31.76|31.4|31.44|31200|29.525
1459863000|2016-04-05 13:30:00|33.57|33.85|33.37|33.38|69800|31.347
1459949400|2016-04-06 13:30:00|33.55|33.6|33.27|33.46|41000|31.422
1460035800|2016-04-07 13:30:00|33.44|33.53|33.01|33.1|26600|31.084
1460122200|2016-04-08 13:30:00|33.71|33.73|33.3|33.35|35600|31.319
1460381400|2016-04-11 13:30:00|33.83|33.83|33.29|33.35|54300|31.319
1460467800|2016-04-12 13:30:00|32.82|32.87|32.42|32.71|35500|30.718
1460554200|2016-04-13 13:30:00|34|34.18|33.88|34.18|54500|32.098
1460640600|2016-04-14 13:30:00|34.15|34.3|34|34.13|14000|32.051
1460727000|2016-04-15 13:30:00|33.6|33.61|33.16|33.16|19300|31.141
1460986200|2016-04-18 13:30:00|33.14|33.39|32.97|33.24|28500|31.216
1461072600|2016-04-19 13:30:00|33.16|33.55|33.16|33.49|19900|31.45
1461159000|2016-04-20 13:30:00|32.87|32.96|32.71|32.77|20500|30.774
1461245400|2016-04-21 13:30:00|32.65|32.65|32.16|32.27|29400|30.305
1461331800|2016-04-22 13:30:00|32|32.03|31.65|31.68|25100|29.751
1461591000|2016-04-25 13:30:00|31.52|31.63|31.34|31.36|20900|29.45
1461677400|2016-04-26 13:30:00|31.17|31.23|30.59|31|24500|29.112
1461763800|2016-04-27 13:30:00|31.1|31.48|31.1|31.35|16600|29.441
1461850200|2016-04-28 13:30:00|31.19|31.51|31.13|31.16|20900|29.262
1461936600|2016-04-29 13:30:00|31.4|31.46|30.61|30.85|44600|28.971
1462195800|2016-05-02 13:30:00|31.07|31.14|30.8|31|39900|29.112
1462282200|2016-05-03 13:30:00|30.8|30.86|30.35|30.35|21700|28.502
1462368600|2016-05-04 13:30:00|32.24|32.35|31.9|31.96|33200|30.014
1462455000|2016-05-05 13:30:00|32.16|32.19|31.85|31.99|23600|30.042
1462541400|2016-05-06 13:30:00|32.56|32.93|32.56|32.88|28700|30.878
1462800600|2016-05-09 13:30:00|32.7|32.83|32.36|32.5|29600|30.521
1462887000|2016-05-10 13:30:00|32.07|32.13|31.85|32.1|16400|30.145
1462973400|2016-05-11 13:30:00|32.44|32.47|32.17|32.18|11300|30.22
1463059800|2016-05-12 13:30:00|32.66|32.66|32.22|32.23|14200|30.267
1463146200|2016-05-13 13:30:00|31.29|31.35|30.66|30.81|30600|28.934
1463405400|2016-05-16 13:30:00|30.87|31.03|30.85|31|20900|29.112
1463491800|2016-05-17 13:30:00|31.37|31.68|31.27|31.3|30800|29.394
1463578200|2016-05-18 13:30:00|31.34|31.55|31.08|31.17|39300|29.272
1463664600|2016-05-19 13:30:00|30.94|30.99|30.6|30.8|26300|28.924
1463751000|2016-05-20 13:30:00|31.07|31.16|31.05|31.15|12200|29.253
1464010200|2016-05-23 13:30:00|31|31.1|30.65|30.69|39100|28.821
1464096600|2016-05-24 13:30:00|30.95|31.38|30.95|31.35|15300|29.441
1464183000|2016-05-25 13:30:00|30.8|30.92|30.8|30.82|13700|28.943
1464269400|2016-05-26 13:30:00|29.58|29.65|29.4|29.48|35200|27.685
1464355800|2016-05-27 13:30:00|29.16|29.39|29.16|29.34|38700|27.553
1464701400|2016-05-31 13:30:00|29.28|29.77|29.26|29.61|30400|27.807
1464787800|2016-06-01 13:30:00|29.72|29.91|29.58|29.82|12600|28.004
1464874200|2016-06-02 13:30:00|29.84|29.91|29.75|29.75|40100|27.938
1464960600|2016-06-03 13:30:00|29.41|29.58|29.22|29.4|20500|27.61
1465219800|2016-06-06 13:30:00|30.04|30.71|29.96|30.7|31300|28.83
1465306200|2016-06-07 13:30:00|30.67|30.88|30.67|30.7|20000|28.83
1465392600|2016-06-08 13:30:00|29.84|29.87|29.61|29.68|11400|28.438|divid|0.61
1465479000|2016-06-09 13:30:00|29.61|29.71|29.57|29.64|5700|28.399
1465565400|2016-06-10 13:30:00|29.4|29.74|29.4|29.65|11800|28.409
1465824600|2016-06-13 13:30:00|28.14|28.2|27.89|27.96|46100|26.79
1465911000|2016-06-14 13:30:00|27.95|28.2|27.78|28.07|25400|26.895
1465997400|2016-06-15 13:30:00|28.11|28.22|27.89|27.93|26900|26.761
1466083800|2016-06-16 13:30:00|27.6|27.96|27.39|27.92|30500|26.751
1466170200|2016-06-17 13:30:00|27.47|27.52|27.23|27.25|62100|26.109
1466429400|2016-06-20 13:30:00|27.89|28.28|27.89|27.99|12200|26.818
1466515800|2016-06-21 13:30:00|28.06|28.3|28.01|28.17|9800|26.991
1466602200|2016-06-22 13:30:00|28.5|28.74|28.47|28.5|11900|27.307
1466688600|2016-06-23 13:30:00|28.79|29.05|28.74|29.05|12200|27.834
1466775000|2016-06-24 13:30:00|27.37|27.86|27.37|27.44|16200|26.291
1467034200|2016-06-27 13:30:00|27.16|27.16|26.8|26.96|43500|25.831
1467120600|2016-06-28 13:30:00|27.29|27.34|26.98|27.14|11400|26.004
1467207000|2016-06-29 13:30:00|27.95|28.2|27.95|28.13|18100|26.952
1467293400|2016-06-30 13:30:00|28.19|28.52|28.05|28.49|44700|27.297
1467379800|2016-07-01 13:30:00|28.43|28.56|28.41|28.41|15400|27.221
1467725400|2016-07-05 13:30:00|28.43|28.53|28.31|28.38|7400|27.192
1467811800|2016-07-06 13:30:00|28.07|28.3|27.86|28.24|12100|27.058
1467898200|2016-07-07 13:30:00|28.32|28.33|28|28.29|28500|27.106
1467984600|2016-07-08 13:30:00|28.57|28.89|28.55|28.66|32200|27.46
1468243800|2016-07-11 13:30:00|28.94|29.18|28.89|29.01|50100|27.796
1468330200|2016-07-12 13:30:00|30.14|30.5|29.69|30.39|61500|29.118
1468416600|2016-07-13 13:30:00|30.5|30.79|30.49|30.71|20000|29.424
1468503000|2016-07-14 13:30:00|31.54|31.78|31.51|31.68|31600|30.354
1468589400|2016-07-15 13:30:00|31.52|31.57|31.38|31.53|18100|30.21
1468848600|2016-07-18 13:30:00|30.88|31.16|30.82|31.08|10600|29.779
1468935000|2016-07-19 13:30:00|31.15|31.16|30.91|30.96|9100|29.664
1469021400|2016-07-20 13:30:00|31.51|31.63|31.39|31.48|19500|30.162
1469107800|2016-07-21 13:30:00|31.3|31.3|31.02|31.15|11900|29.846
1469194200|2016-07-22 13:30:00|30.86|31.05|30.85|31.05|4100|29.75
1469453400|2016-07-25 13:30:00|31.11|31.11|30.85|30.9|10400|29.606
1469539800|2016-07-26 13:30:00|31.72|31.92|31.72|31.92|13900|30.584
1469626200|2016-07-27 13:30:00|31.35|31.35|30.93|31.17|30700|29.865
1469712600|2016-07-28 13:30:00|32.7|32.87|32.61|32.85|29500|31.475
1469799000|2016-07-29 13:30:00|32.86|33.21|32.86|33.14|14900|31.753
1470058200|2016-08-01 13:30:00|32.97|32.99|32.7|32.72|8200|31.35
1470144600|2016-08-02 13:30:00|32.75|32.77|32.26|32.58|22300|31.216
1470231000|2016-08-03 13:30:00|32.35|32.52|32.35|32.49|10400|31.13
1470317400|2016-08-04 13:30:00|32.58|32.75|32.58|32.75|4100|31.379
1470403800|2016-08-05 13:30:00|32.85|33.04|32.81|33.03|5700|31.647
1470663000|2016-08-08 13:30:00|32.83|33.09|32.83|32.92|10000|31.542
1470749400|2016-08-09 13:30:00|33.22|33.27|33|33.23|6000|31.839
1470835800|2016-08-10 13:30:00|32.63|32.63|32.4|32.51|15900|31.149
1470922200|2016-08-11 13:30:00|32.65|33|32.62|32.96|12700|31.58
1471008600|2016-08-12 13:30:00|33.83|33.86|33.61|33.84|16700|32.423
1471267800|2016-08-15 13:30:00|35.1|36.29|34.88|36.29|87300|34.771
1471354200|2016-08-16 13:30:00|35.31|35.59|35.3|35.52|20300|34.033
1471440600|2016-08-17 13:30:00|34.62|34.75|34.09|34.4|15500|32.96
1471527000|2016-08-18 13:30:00|34.53|34.58|34.36|34.5|4700|33.056
1471613400|2016-08-19 13:30:00|33.69|33.69|33.09|33.24|15200|31.849
1471872600|2016-08-22 13:30:00|32.65|32.72|32.36|32.55|15200|31.187
1471959000|2016-08-23 13:30:00|33.06|33.44|33.06|33.1|13000|31.714
1472045400|2016-08-24 13:30:00|32.84|33.03|32.72|32.89|9200|31.513
1472131800|2016-08-25 13:30:00|32.77|32.81|32.47|32.48|37400|31.12
1472218200|2016-08-26 13:30:00|32.72|32.77|32.12|32.24|6200|30.89
1472477400|2016-08-29 13:30:00|32.2|32.2|31.3|31.69|21700|30.363
1472563800|2016-08-30 13:30:00|30.35|30.42|30.23|30.35|24100|29.079
1472650200|2016-08-31 13:30:00|29.97|30|29.48|29.9|34000|28.648
1472736600|2016-09-01 13:30:00|29.5|29.56|29.25|29.41|20000|28.179
1472823000|2016-09-02 13:30:00|29.63|29.88|29.63|29.74|13300|28.495
1473168600|2016-09-06 13:30:00|30.28|30.5|30.23|30.35|20700|29.079
1473255000|2016-09-07 13:30:00|30.06|30.11|29.87|29.87|18700|28.62
1473341400|2016-09-08 13:30:00|29.84|29.9|29.77|29.88|6200|28.629
1473427800|2016-09-09 13:30:00|31.24|31.31|30.88|30.88|27900|29.587
1473687000|2016-09-12 13:30:00|30.03|30.5|30|30.49|16400|29.214
1473773400|2016-09-13 13:30:00|29.88|29.88|29.41|29.57|13600|28.332
1473859800|2016-09-14 13:30:00|29.79|30|29.76|29.81|14100|28.562
1473946200|2016-09-15 13:30:00|29.38|29.73|29.36|29.65|14300|28.409
1474032600|2016-09-16 13:30:00|29.38|29.79|29.38|29.72|9300|28.476
1474291800|2016-09-19 13:30:00|29.54|29.54|29.27|29.41|31400|28.179
1474378200|2016-09-20 13:30:00|29.61|29.61|29.31|29.32|6100|28.093
1474464600|2016-09-21 13:30:00|28.68|28.88|28.51|28.88|22000|27.671
1474551000|2016-09-22 13:30:00|28.8|28.89|28.8|28.85|8100|27.642
1474637400|2016-09-23 13:30:00|28.75|28.8|28.71|28.75|8400|27.546
1474896600|2016-09-26 13:30:00|28.37|28.38|28.1|28.19|10600|27.01
1474983000|2016-09-27 13:30:00|28.46|29.13|28.46|28.85|35200|27.642
1475069400|2016-09-28 13:30:00|28.84|28.88|28.55|28.68|19500|27.479
1475155800|2016-09-29 13:30:00|28.52|28.52|28.09|28.13|17400|26.952
1475242200|2016-09-30 13:30:00|28.1|28.32|28.09|28.15|33900|26.972
1475501400|2016-10-03 13:30:00|28.57|28.93|28.5|28.87|20400|27.661
1475587800|2016-10-04 13:30:00|28.77|28.77|28.18|28.23|17200|27.048
1475674200|2016-10-05 13:30:00|28.23|28.24|27.89|28.22|19600|27.039
1475760600|2016-10-06 13:30:00|28.45|28.55|28.27|28.48|12500|27.288
1475847000|2016-10-07 13:30:00|28.69|28.85|28.56|28.64|20700|27.441
1476106200|2016-10-10 13:30:00|28.65|29.06|28.65|29.02|14300|27.805
1476192600|2016-10-11 13:30:00|28.99|28.99|28.72|28.79|11800|27.585
1476279000|2016-10-12 13:30:00|28.46|28.49|28.28|28.43|13400|27.24
1476365400|2016-10-13 13:30:00|28.05|28.08|27.68|27.97|14900|26.799
1476451800|2016-10-14 13:30:00|28.28|28.42|28.14|28.18|7700|27
1476711000|2016-10-17 13:30:00|27.9|27.9|27.65|27.7|19000|26.54
1476797400|2016-10-18 13:30:00|28.5|28.54|28.39|28.4|11400|27.211
1476883800|2016-10-19 13:30:00|29.33|29.59|29.31|29.47|20300|28.236
1476970200|2016-10-20 13:30:00|29.32|29.48|29.29|29.39|12000|28.16
1477056600|2016-10-21 13:30:00|29.23|29.35|29.23|29.28|7500|28.054
1477315800|2016-10-24 13:30:00|29.07|29.07|28.64|28.71|14600|27.508
1477402200|2016-10-25 13:30:00|28.43|28.58|28.39|28.51|8300|27.317
1477488600|2016-10-26 13:30:00|28|28.15|27.91|28.01|18600|26.837
1477575000|2016-10-27 13:30:00|27.92|27.98|27.8|27.92|7800|26.751
1477661400|2016-10-28 13:30:00|27.7|28.3|27.57|28|10400|26.828
1477920600|2016-10-31 13:30:00|28.03|28.12|27.96|28.09|13500|26.914
1478007000|2016-11-01 13:30:00|28.09|28.09|27.72|27.79|7200|26.627
1478093400|2016-11-02 13:30:00|28.09|28.09|27.83|27.94|16200|26.77
1478179800|2016-11-03 13:30:00|28.53|28.71|28.4|28.51|13400|27.317
1478266200|2016-11-04 13:30:00|28.1|28.17|27.9|28|13600|26.828
1478529000|2016-11-07 14:30:00|28.62|28.92|28.62|28.87|13200|27.661
1478615400|2016-11-08 14:30:00|28.56|28.9|28.34|28.75|9300|27.546
1478701800|2016-11-09 14:30:00|28.4|28.54|28.27|28.43|15100|27.24
1478788200|2016-11-10 14:30:00|28.16|28.16|27.43|27.52|29200|26.368
1478874600|2016-11-11 14:30:00|27.3|27.69|27.3|27.62|24100|26.464
1479133800|2016-11-14 14:30:00|27.33|27.52|27.33|27.5|14500|26.349
1479220200|2016-11-15 14:30:00|27.71|27.79|27.64|27.79|27300|26.627
1479306600|2016-11-16 14:30:00|27.82|27.89|27.75|27.89|13700|26.722
1479393000|2016-11-17 14:30:00|28|28.39|28|28.35|14700|27.163
1479479400|2016-11-18 14:30:00|28.02|28.11|27.96|28.02|10900|26.847
1479738600|2016-11-21 14:30:00|28.15|28.16|28.07|28.15|9400|26.972
1479825000|2016-11-22 14:30:00|28.58|28.61|28.5|28.51|13100|27.317
1479911400|2016-11-23 14:30:00|28.22|28.25|28.16|28.19|9800|27.01
1480084200|2016-11-25 14:30:00|28.66|28.88|28.66|28.85|11900|27.642
1480343400|2016-11-28 14:30:00|28.62|28.72|28.44|28.45|7200|27.259
1480429800|2016-11-29 14:30:00|28.78|28.98|28.78|28.9|16700|27.69
1480516200|2016-11-30 14:30:00|28.65|28.78|28.65|28.73|9000|27.527
1480602600|2016-12-01 14:30:00|28.34|28.34|28.18|28.29|14400|27.106
1480689000|2016-12-02 14:30:00|28.71|28.89|28.68|28.72|21300|27.518
1480948200|2016-12-05 14:30:00|28.73|28.73|28.5|28.69|6800|27.489
1481034600|2016-12-06 14:30:00|28.24|28.46|28.18|28.37|7900|27.182
1481121000|2016-12-07 14:30:00|28.68|29.05|28.68|28.98|15900|27.767
1481207400|2016-12-08 14:30:00|28.52|28.73|28.33|28.64|13000|27.441
1481293800|2016-12-09 14:30:00|28.32|28.32|28.06|28.18|18200|27
1481553000|2016-12-12 14:30:00|27.3|27.3|27.01|27.14|23600|26.004
1481639400|2016-12-13 14:30:00|27.29|27.41|27.27|27.3|12700|26.157
1481725800|2016-12-14 14:30:00|26.77|27.14|26.56|26.8|40300|25.678
1481812200|2016-12-15 14:30:00|26.44|26.78|26.43|26.59|19600|25.477
1481898600|2016-12-16 14:30:00|26.51|26.52|26.25|26.25|37100|25.151
1482157800|2016-12-19 14:30:00|26.09|26.15|26.02|26.08|23800|24.988
1482244200|2016-12-20 14:30:00|26.03|26.07|25.93|25.96|12400|24.873
1482330600|2016-12-21 14:30:00|26.86|27.1|26.86|26.96|23800|25.831
1482417000|2016-12-22 14:30:00|26.63|26.63|26.41|26.43|8600|25.324
1482503400|2016-12-23 14:30:00|26.33|26.34|26.22|26.24|10600|25.142
1482849000|2016-12-27 14:30:00|26.18|26.46|26.18|26.42|5500|25.314
1482935400|2016-12-28 14:30:00|26.01|26.01|25.66|25.92|38800|24.835
1483021800|2016-12-29 14:30:00|25.91|26.06|25.78|25.95|17000|24.864
1483108200|2016-12-30 14:30:00|25.88|25.98|25.6|25.71|53300|24.634
1483453800|2017-01-03 14:30:00|26.09|26.24|26.09|26.21|15300|25.113
1483540200|2017-01-04 14:30:00|26.57|27.25|26.33|27.25|49800|26.109
1483626600|2017-01-05 14:30:00|27.28|27.72|27.27|27.65|32800|26.493
1483713000|2017-01-06 14:30:00|27.32|27.32|26.99|27.16|14300|26.023
1483972200|2017-01-09 14:30:00|27.13|27.33|27.07|27.19|10900|26.052
1484058600|2017-01-10 14:30:00|28.51|28.91|28.33|28.85|43300|27.642
1484145000|2017-01-11 14:30:00|28.18|28.28|28.02|28.28|9300|27.096
1484231400|2017-01-12 14:30:00|27.98|27.98|27.77|27.9|6100|26.732
1484317800|2017-01-13 14:30:00|27.7|27.86|27.7|27.84|5800|26.675
1484663400|2017-01-17 14:30:00|28|28.2|28|28|21800|26.828
1484749800|2017-01-18 14:30:00|28.5|28.51|28.31|28.37|12900|27.182
1484836200|2017-01-19 14:30:00|28.33|28.33|28.23|28.28|8000|27.096
1484922600|2017-01-20 14:30:00|28.68|28.85|28.68|28.82|26800|27.614
1485181800|2017-01-23 14:30:00|28.87|29|28.82|28.97|18800|27.757
1485268200|2017-01-24 14:30:00|29.21|29.7|29.21|29.59|21400|28.351
1485354600|2017-01-25 14:30:00|29.35|29.45|29.25|29.4|14200|28.169
1485441000|2017-01-26 14:30:00|29.35|29.49|29.27|29.3|14300|28.073
1485527400|2017-01-27 14:30:00|29.14|29.14|28.75|28.86|6400|27.652
1485786600|2017-01-30 14:30:00|28.68|28.89|28.61|28.81|12200|27.604
1485873000|2017-01-31 14:30:00|28.78|28.96|28.78|28.96|3200|27.748
1485959400|2017-02-01 14:30:00|28.82|28.93|28.67|28.83|13400|27.623
1486045800|2017-02-02 14:30:00|28.35|28.44|28.18|28.31|11800|27.125
1486132200|2017-02-03 14:30:00|28.27|28.4|28.15|28.27|13900|27.087
1486391400|2017-02-06 14:30:00|28.28|28.28|28.11|28.2|4400|27.019
1486477800|2017-02-07 14:30:00|27.97|28.04|27.83|27.91|11100|26.742
1486564200|2017-02-08 14:30:00|28.64|28.96|28.64|28.95|9400|27.738
1486650600|2017-02-09 14:30:00|29.31|29.54|29.31|29.53|9100|28.294
1486737000|2017-02-10 14:30:00|29.69|30.04|29.69|30.01|14100|28.754
1486996200|2017-02-13 14:30:00|30.46|30.63|30.38|30.44|9800|29.166
1487082600|2017-02-14 14:30:00|30.95|30.99|30.63|30.72|10100|29.434
1487169000|2017-02-15 14:30:00|30.39|30.86|29.65|30.82|43600|29.53
1487255400|2017-02-16 14:30:00|31.6|31.85|31.38|31.84|24300|30.507
1487341800|2017-02-17 14:30:00|31.58|31.58|31.46|31.54|3800|30.22
1487687400|2017-02-21 14:30:00|32.46|32.59|32.4|32.48|27400|31.12
1487773800|2017-02-22 14:30:00|32.34|32.6|32.27|32.56|24100|31.197
1487860200|2017-02-23 14:30:00|32.63|32.81|32.63|32.8|9800|31.427
1487946600|2017-02-24 14:30:00|32.85|33.19|32.85|33.18|11400|31.791
1488205800|2017-02-27 14:30:00|32.46|32.5|32.26|32.44|19700|31.082
1488292200|2017-02-28 14:30:00|32.52|32.63|32.48|32.63|5100|31.264
1488378600|2017-03-01 14:30:00|33.04|33.22|33.01|33.13|14900|31.743
1488465000|2017-03-02 14:30:00|31.84|31.84|31.49|31.49|23700|30.172
1488551400|2017-03-03 14:30:00|31.74|31.74|31.56|31.65|10000|30.325
1488810600|2017-03-06 14:30:00|31.61|31.78|31.59|31.76|35300|30.43
1488897000|2017-03-07 14:30:00|31.41|31.54|31.31|31.31|7700|29.999
1488983400|2017-03-08 14:30:00|31.12|31.12|31.02|31.03|10500|29.731
1489069800|2017-03-09 14:30:00|30.67|30.67|30.41|30.57|14000|29.29
1489156200|2017-03-10 14:30:00|31.11|31.29|31.11|31.15|8500|29.846
1489411800|2017-03-13 13:30:00|32.07|32.25|32.07|32.14|11300|30.795
1489498200|2017-03-14 13:30:00|32.07|32.13|31.76|31.79|11100|30.459
1489584600|2017-03-15 13:30:00|33.42|34.29|33.41|34.1|44800|32.673
1489671000|2017-03-16 13:30:00|34.37|34.62|34.24|34.31|27700|32.874
1489757400|2017-03-17 13:30:00|33.5|33.84|33.47|33.83|49900|32.414
1490016600|2017-03-20 13:30:00|33.95|34.03|33.88|34.03|8600|32.605
1490103000|2017-03-21 13:30:00|34.62|34.9|34.05|34.14|41500|32.711
1490189400|2017-03-22 13:30:00|34.14|34.14|34.14|34.14|0|32.711
1490275800|2017-03-23 13:30:00|34.14|34.14|34.14|34.14|0|32.711
1490362200|2017-03-24 13:30:00|35|36.95|34.73|35.13|46900|33.659
1490621400|2017-03-27 13:30:00|35.17|35.68|35.13|35.68|22800|34.186
1490707800|2017-03-28 13:30:00|34.6|34.7|34.38|34.49|45700|33.046
1490794200|2017-03-29 13:30:00|34.87|35.05|34.73|35.02|10600|33.554
1490880600|2017-03-30 13:30:00|33.62|33.87|32.14|33.08|32000|31.695
1490967000|2017-03-31 13:30:00|34.53|34.6|33.25|33.25|54400|31.858
1491226200|2017-04-03 13:30:00|34.76|35.01|34.55|35.01|23900|33.544
1491312600|2017-04-04 13:30:00|35.3|35.3|35.01|35.11|7300|33.64
1491399000|2017-04-05 13:30:00|35.42|35.5|35.33|35.37|18600|33.889
1491485400|2017-04-06 13:30:00|35.5|35.79|35.5|35.79|13400|34.292
1491571800|2017-04-07 13:30:00|36.46|36.6|36.36|36.42|10200|34.895
1491831000|2017-04-10 13:30:00|35.21|35.46|35.17|35.3|24700|33.822
1491917400|2017-04-11 13:30:00|35.19|35.19|34.9|34.99|10200|33.525
1492003800|2017-04-12 13:30:00|35.5|35.54|34.75|34.85|26800|33.391
1492090200|2017-04-13 13:30:00|35.28|35.28|34.92|34.92|13500|33.458
1492435800|2017-04-17 13:30:00|34.88|35.18|34.74|35.07|16800|33.602
1492522200|2017-04-18 13:30:00|34.07|34.07|33.86|33.9|28700|32.481
1492608600|2017-04-19 13:30:00|33.18|33.18|32.87|33|23000|31.619
1492695000|2017-04-20 13:30:00|34.03|34.03|33.86|33.87|10700|32.452
1492781400|2017-04-21 13:30:00|33.52|33.67|33.45|33.51|7700|32.107
1493040600|2017-04-24 13:30:00|33.97|34.16|33.94|33.99|7000|32.567
1493127000|2017-04-25 13:30:00|34.19|34.19|33.86|33.87|16300|32.452
1493213400|2017-04-26 13:30:00|33.79|33.82|33.72|33.72|4000|32.308
1493299800|2017-04-27 13:30:00|33.8|33.8|33.62|33.77|7000|32.356
1493386200|2017-04-28 13:30:00|32.99|32.99|32.5|32.69|8800|31.322
1493645400|2017-05-01 13:30:00|33.04|33.12|32.54|33.12|17900|31.734
1493731800|2017-05-02 13:30:00|33.52|33.76|33.52|33.74|17600|32.328
1493818200|2017-05-03 13:30:00|33.65|33.89|33.64|33.64|5600|32.232
1493904600|2017-05-04 13:30:00|33.73|34.31|33.69|33.96|22400|32.538
1493991000|2017-05-05 13:30:00|33.96|33.96|33.43|33.72|9900|32.308
1494250200|2017-05-08 13:30:00|33.66|33.66|33.46|33.57|6700|32.165
1494336600|2017-05-09 13:30:00|34.83|35.2|34.83|35.09|25600|33.621
1494423000|2017-05-10 13:30:00|35|35|34.9|34.91|10200|33.449
1494509400|2017-05-11 13:30:00|34.85|34.87|34.53|34.87|14800|33.41
1494595800|2017-05-12 13:30:00|34.78|34.97|34.61|34.77|16800|33.314
1494855000|2017-05-15 13:30:00|35.02|35.16|34.93|35.04|15100|33.573
1494941400|2017-05-16 13:30:00|35.27|35.37|35.14|35.35|13300|33.87
1495027800|2017-05-17 13:30:00|35.34|35.43|35.09|35.31|20900|33.832
1495114200|2017-05-18 13:30:00|35.12|35.6|35|35.6|18700|34.11
1495200600|2017-05-19 13:30:00|35.27|35.6|35.22|35.51|24900|34.023
1495459800|2017-05-22 13:30:00|35.67|35.96|35.64|35.64|3700|34.148
1495546200|2017-05-23 13:30:00|35.34|35.34|35.11|35.17|13200|33.698
1495632600|2017-05-24 13:30:00|35.13|35.23|35.09|35.22|5200|33.746
1495719000|2017-05-25 13:30:00|35.75|36.12|35.7|36.06|26200|34.55
1495805400|2017-05-26 13:30:00|37.05|37.18|36.96|37.17|15800|35.614
1496151000|2017-05-30 13:30:00|38.28|38.55|38.27|38.51|27300|36.898
1496237400|2017-05-31 13:30:00|38.3|38.52|38.19|38.35|10900|36.745
1496323800|2017-06-01 13:30:00|40|40.48|39.99|40.31|39000|38.623
1496410200|2017-06-02 13:30:00|39.56|39.71|39.49|39.6|24200|37.942
1496669400|2017-06-05 13:30:00|39.33|39.47|39.29|39.31|14600|37.664
1496755800|2017-06-06 13:30:00|40.25|40.53|40.22|40.52|15900|38.824
1496842200|2017-06-07 13:30:00|39.79|40.13|39.75|40.06|31500|38.383
1496928600|2017-06-08 13:30:00|40.52|40.53|40.31|40.5|18100|38.805
1497015000|2017-06-09 13:30:00|40.64|41.11|40.64|40.83|16300|39.121
1497274200|2017-06-12 13:30:00|40.95|40.98|40.65|40.93|10300|39.217
1497360600|2017-06-13 13:30:00|40.32|40.43|40.2|40.21|14400|38.527
1497447000|2017-06-14 13:30:00|40.88|41|40.73|40.89|18800|39.178
1497533400|2017-06-15 13:30:00|40.23|40.32|39.99|40.25|19100|38.565
1497619800|2017-06-16 13:30:00|41.04|41.26|40.81|41.08|42700|39.36
1497879000|2017-06-19 13:30:00|41.17|41.49|41.08|41.42|13900|39.686
1497965400|2017-06-20 13:30:00|41.09|41.15|40.88|40.91|13700|39.197
1498051800|2017-06-21 13:30:00|41.68|41.68|41.41|41.6|12600|39.859
1498138200|2017-06-22 13:30:00|41.35|41.55|41.1|41.27|8600|39.542
1498224600|2017-06-23 13:30:00|41.55|41.55|41.29|41.35|13600|39.619
1498483800|2017-06-26 13:30:00|43.2|43.35|42.13|42.2|25000|40.433
1498570200|2017-06-27 13:30:00|41.83|41.83|41.51|41.59|14700|39.849
1498656600|2017-06-28 13:30:00|41.56|41.56|41.25|41.49|12700|39.753
1498743000|2017-06-29 13:30:00|40.95|41.24|40.51|40.9|15600|39.891|divid|0.731
1498829400|2017-06-30 13:30:00|41.64|41.64|41.25|41.4|10200|40.378
1499088600|2017-07-03 13:30:00|41.2|41.2|40.75|41.07|9800|40.056
1499261400|2017-07-05 13:30:00|40.14|40.85|40.12|40.81|9500|39.803
1499347800|2017-07-06 13:30:00|39.58|39.85|39.17|39.82|34800|38.837
1499434200|2017-07-07 13:30:00|40.08|40.59|40.06|40.57|12300|39.569
1499693400|2017-07-10 13:30:00|40.06|40.06|39.66|39.96|12300|38.974
1499779800|2017-07-11 13:30:00|39.94|39.94|39.61|39.74|13000|38.759
1499866200|2017-07-12 13:30:00|39.68|40|39.65|40|8400|39.013
1499952600|2017-07-13 13:30:00|39.65|39.65|39.44|39.58|7800|38.603
1500039000|2017-07-14 13:30:00|39.54|39.9|39.44|39.71|11800|38.73
1500298200|2017-07-17 13:30:00|40|40.35|40|40.26|6900|39.266
1500384600|2017-07-18 13:30:00|40.56|40.74|40.48|40.72|11300|39.715
1500471000|2017-07-19 13:30:00|41.2|42.39|41.2|41.81|16800|40.778
1500557400|2017-07-20 13:30:00|40.97|40.97|40.8|40.8|9300|39.793
1500643800|2017-07-21 13:30:00|40.06|40.5|39.99|40.48|9000|39.481
1500903000|2017-07-24 13:30:00|39.81|39.87|39.45|39.48|16700|38.506
1500989400|2017-07-25 13:30:00|38.87|39.15|38.38|38.38|18300|37.433
1501075800|2017-07-26 13:30:00|38.53|39.03|38.49|39.03|25500|38.067
1501162200|2017-07-27 13:30:00|38.91|39.45|38.84|39.18|23200|38.213
1501248600|2017-07-28 13:30:00|39|39|38.59|38.82|12600|37.862
1501507800|2017-07-31 13:30:00|38.48|38.48|37.89|38.13|24700|37.189
1501594200|2017-08-01 13:30:00|38.23|38.7|38.23|38.38|17300|37.433
1501680600|2017-08-02 13:30:00|38.36|38.36|37.8|37.8|15500|36.867
1501767000|2017-08-03 13:30:00|37.74|37.96|37.5|37.93|10900|36.994
1501853400|2017-08-04 13:30:00|38.09|38.22|38.05|38.11|4000|37.17
1502112600|2017-08-07 13:30:00|38.04|38.09|37.92|38.04|6800|37.101
1502199000|2017-08-08 13:30:00|38.74|38.99|38.74|38.95|17000|37.989
1502285400|2017-08-09 13:30:00|38.59|38.59|38.2|38.35|9100|37.404
1502371800|2017-08-10 13:30:00|38.04|38.04|37.32|37.54|16000|36.614
1502458200|2017-08-11 13:30:00|37.16|37.23|37|37.13|8600|36.214
1502717400|2017-08-14 13:30:00|37.35|37.43|37.3|37.38|12600|36.458
1502803800|2017-08-15 13:30:00|37.15|37.21|37.07|37.08|4300|36.165
1502890200|2017-08-16 13:30:00|37.55|37.78|37.55|37.65|6300|36.721
1502976600|2017-08-17 13:30:00|37.92|37.92|37.35|37.35|5900|36.428
1503063000|2017-08-18 13:30:00|37.42|37.51|36.97|37.07|5600|36.155
1503322200|2017-08-21 13:30:00|37.58|38.17|37.57|38.16|16100|37.218
1503408600|2017-08-22 13:30:00|37.7|37.75|37.57|37.63|6900|36.701
1503495000|2017-08-23 13:30:00|37.63|37.72|37.42|37.42|5600|36.497
1503581400|2017-08-24 13:30:00|37.42|37.44|37.23|37.25|4500|36.331
1503667800|2017-08-25 13:30:00|37.31|37.58|37.2|37.58|14800|36.653
1503927000|2017-08-28 13:30:00|37.56|37.81|37.56|37.8|8800|36.867
1504013400|2017-08-29 13:30:00|37.73|38.05|37.25|37.99|12900|37.052
1504099800|2017-08-30 13:30:00|39.21|39.55|38.95|39.4|14600|38.428
1504186200|2017-08-31 13:30:00|38.95|39|38.39|38.6|18600|37.647
1504272600|2017-09-01 13:30:00|38.69|38.84|38.69|38.84|6000|37.882
1504618200|2017-09-05 13:30:00|38.5|38.54|38.05|38.06|21700|37.121
1504704600|2017-09-06 13:30:00|38.25|38.32|38.19|38.28|17200|37.335
1504791000|2017-09-07 13:30:00|38.17|38.49|38.1|38.17|15100|37.228
1504877400|2017-09-08 13:30:00|39|39.48|39|39.48|13700|38.506
1505136600|2017-09-11 13:30:00|40.7|41|40.66|41|25000|39.988
1505223000|2017-09-12 13:30:00|40.4|40.48|40.28|40.28|17300|39.286
1505309400|2017-09-13 13:30:00|39.46|39.5|39.21|39.25|12000|38.281
1505395800|2017-09-14 13:30:00|38.99|39.03|38.86|38.99|4400|38.028
1505482200|2017-09-15 13:30:00|39|39.21|38.85|38.85|30300|37.891
1505741400|2017-09-18 13:30:00|39.34|39.45|39.28|39.34|9400|38.369
1505827800|2017-09-19 13:30:00|39.61|39.61|39.41|39.5|6700|38.525
1505914200|2017-09-20 13:30:00|37.92|38.15|37.81|37.92|20900|36.984
1506000600|2017-09-21 13:30:00|37.6|37.6|37.35|37.44|9800|36.516
1506087000|2017-09-22 13:30:00|36.64|36.64|36.45|36.61|9700|35.707
1506346200|2017-09-25 13:30:00|35.99|36|35.24|35.24|28900|34.37
1506432600|2017-09-26 13:30:00|35.61|35.87|35.5|35.5|22000|34.624
1506519000|2017-09-27 13:30:00|35.56|35.6|35.44|35.54|8700|34.663
1506605400|2017-09-28 13:30:00|34.46|34.51|34.35|34.38|19000|33.532
1506691800|2017-09-29 13:30:00|34.41|34.53|34.27|34.37|27600|33.522
1506951000|2017-10-02 13:30:00|34.73|34.88|34.33|34.67|21200|33.814
1507037400|2017-10-03 13:30:00|35.09|35.19|34.85|35.19|11700|34.322
1507123800|2017-10-04 13:30:00|35.21|35.21|34.83|34.9|11100|34.039
1507210200|2017-10-05 13:30:00|34.92|35.03|34.83|35.03|13900|34.166
1507296600|2017-10-06 13:30:00|35.05|35.41|35.04|35.41|20900|34.536
1507555800|2017-10-09 13:30:00|35.38|35.38|35.12|35.24|4900|34.37
1507642200|2017-10-10 13:30:00|35.1|35.1|34.89|34.9|9700|34.039
1507728600|2017-10-11 13:30:00|35.34|35.34|35.22|35.28|5700|34.409
1507815000|2017-10-12 13:30:00|34.94|34.98|34.82|34.95|10200|34.088
1507901400|2017-10-13 13:30:00|35.72|35.95|35.72|35.89|11000|35.004
1508160600|2017-10-16 13:30:00|36.01|36.02|35.91|35.91|6000|35.024
1508247000|2017-10-17 13:30:00|35.17|35.17|34.82|35.01|7700|34.146
1508333400|2017-10-18 13:30:00|34.94|34.97|34.8|34.93|4600|34.068
1508419800|2017-10-19 13:30:00|34.5|34.67|34.46|34.67|11600|33.814
1508506200|2017-10-20 13:30:00|34.55|35.15|34.55|34.92|9900|34.058
1508765400|2017-10-23 13:30:00|34.8|34.85|34.7|34.76|7500|33.902
1508851800|2017-10-24 13:30:00|34.79|34.82|34.66|34.66|5100|33.805
1508938200|2017-10-25 13:30:00|35|35.16|34.84|35.1|6300|34.234
1509024600|2017-10-26 13:30:00|35.62|35.98|35.54|35.61|23500|34.731
1509111000|2017-10-27 13:30:00|37.07|37.33|36.69|36.85|23400|35.941
1509370200|2017-10-30 13:30:00|37.52|37.88|37.52|37.52|13100|36.594
1509456600|2017-10-31 13:30:00|37.05|37.05|36.83|36.98|6700|36.067
1509543000|2017-11-01 13:30:00|38.55|38.88|38.46|38.87|27400|37.911
1509629400|2017-11-02 13:30:00|39.57|39.79|39.14|39.47|21100|38.496
1509715800|2017-11-03 13:30:00|38.87|38.87|38.53|38.64|13500|37.686
1509978600|2017-11-06 14:30:00|38.55|38.55|38.06|38.33|8200|37.384
1510065000|2017-11-07 14:30:00|38.21|38.21|37.87|38.18|12900|37.238
1510151400|2017-11-08 14:30:00|37.5|37.5|37.19|37.22|12200|36.301
1510237800|2017-11-09 14:30:00|37.68|37.68|37.02|37.05|11200|36.136
1510324200|2017-11-10 14:30:00|37.86|38|37.68|37.95|11500|37.013
1510583400|2017-11-13 14:30:00|38.28|38.4|38.14|38.15|8600|37.209
1510669800|2017-11-14 14:30:00|39.14|39.4|39.01|39.16|21900|38.194
1510756200|2017-11-15 14:30:00|39.1|39.27|39.01|39.14|4800|38.174
1510842600|2017-11-16 14:30:00|41.32|41.97|41.32|41.97|39000|40.934
1510929000|2017-11-17 14:30:00|42.25|42.4|42.1|42.1|14300|41.061
1511188200|2017-11-20 14:30:00|42.79|43.33|42.72|43.33|29300|42.261
1511274600|2017-11-21 14:30:00|43.23|43.85|43.12|43.67|20400|42.592
1511361000|2017-11-22 14:30:00|46.54|47.7|46.54|47.27|58600|46.103
1511533800|2017-11-24 14:30:00|47.53|50.64|47.53|48|51500|46.815
1511793000|2017-11-27 14:30:00|45.4|45.4|44.48|44.48|42200|43.382
1511879400|2017-11-28 14:30:00|45.46|46|45.32|45.87|21400|44.738
1511965800|2017-11-29 14:30:00|45.76|46.52|45.2|45.57|18800|44.445
1512052200|2017-11-30 14:30:00|45.1|45.1|44.5|44.97|18100|43.86
1512138600|2017-12-01 14:30:00|44.36|44.49|43.61|43.84|41400|42.758
1512397800|2017-12-04 14:30:00|46.01|46.03|45.56|45.71|21600|44.582
1512484200|2017-12-05 14:30:00|45.5|45.63|45.09|45.09|6100|43.977
1512570600|2017-12-06 14:30:00|43.88|44.29|43.88|43.9|13400|42.817
1512657000|2017-12-07 14:30:00|44.3|44.46|44.06|44.24|8800|43.148
1512743400|2017-12-08 14:30:00|46.09|46.5|45.92|46.5|20700|45.352
1513002600|2017-12-11 14:30:00|49.23|49.8|49.11|49.8|41200|48.571
1513089000|2017-12-12 14:30:00|46.5|46.68|46.06|46.23|34800|45.089
1513175400|2017-12-13 14:30:00|47.7|48.18|47.45|48|34500|46.815
1513261800|2017-12-14 14:30:00|48.96|49|48.53|49|25500|47.791
1513348200|2017-12-15 14:30:00|48.09|48.6|47.82|48.13|33700|46.942
1513607400|2017-12-18 14:30:00|47.92|47.92|47.4|47.67|24200|46.494
1513693800|2017-12-19 14:30:00|49.35|49.35|48.98|48.98|17300|47.771
1513780200|2017-12-20 14:30:00|51.12|51.99|51.12|51.79|37100|50.512
1513866600|2017-12-21 14:30:00|51.95|52.15|51.8|51.93|26200|50.648
1513953000|2017-12-22 14:30:00|52.25|52.88|52.08|52.88|18200|51.575
1514298600|2017-12-26 14:30:00|52.15|56.23|52.15|54.52|58800|53.175
1514385000|2017-12-27 14:30:00|52.26|52.26|50.81|51.06|49700|49.8
1514471400|2017-12-28 14:30:00|51|51.34|50.26|50.59|34900|49.342
1514557800|2017-12-29 14:30:00|51.3|51.93|51.3|51.82|30800|50.541
1514903400|2018-01-02 14:30:00|51.36|51.36|50.48|50.54|38200|49.293
1514989800|2018-01-03 14:30:00|53.57|53.9|53.46|53.8|36300|52.472
1515076200|2018-01-04 14:30:00|53.99|54.25|53.83|54.25|14800|52.911
1515162600|2018-01-05 14:30:00|55.55|58.28|55.55|58|72700|56.569
1515421800|2018-01-08 14:30:00|57.58|58|56.25|57.19|55200|55.779
1515508200|2018-01-09 14:30:00|56.74|56.74|55.21|55.48|56300|54.111
1515594600|2018-01-10 14:30:00|54.34|54.34|52.47|52.89|104500|51.585
1515681000|2018-01-11 14:30:00|54.88|55.46|54.83|55.2|43400|53.838
1515767400|2018-01-12 14:30:00|57.29|58.35|57.14|58.35|41400|56.91
1516113000|2018-01-16 14:30:00|54.1|54.5|53.71|53.95|89000|52.619
1516199400|2018-01-17 14:30:00|55.25|55.54|54.42|55.13|52600|53.769
1516285800|2018-01-18 14:30:00|54.89|55.35|54.15|55.35|38400|53.984
1516372200|2018-01-19 14:30:00|56.34|57.04|56.14|56.96|30100|55.554
1516631400|2018-01-22 14:30:00|57.12|57.33|56.89|57.33|19600|55.915
1516717800|2018-01-23 14:30:00|56.9|56.9|56.06|56.55|27200|55.154
1516804200|2018-01-24 14:30:00|55.69|55.7|55|55.4|43600|54.033
1516890600|2018-01-25 14:30:00|58.55|59.94|58.4|58.45|54400|57.008
1516977000|2018-01-26 14:30:00|61.45|62.06|60.01|61|47300|59.495
1517236200|2018-01-29 14:30:00|63|63.54|62.92|62.92|39200|61.367
1517322600|2018-01-30 14:30:00|62.92|63.29|62.37|62.37|31700|60.831
1517409000|2018-01-31 14:30:00|65.2|65.2|64.16|64.7|37500|63.103
1517495400|2018-02-01 14:30:00|62.75|63.4|62.58|62.6|28600|61.055
1517581800|2018-02-02 14:30:00|64.7|64.97|63.16|63.31|44500|61.748
1517841000|2018-02-05 14:30:00|67.94|68.93|66|66.66|115000|65.015
1517927400|2018-02-06 14:30:00|63.2|65.69|63.2|65.67|82900|64.049
1518013800|2018-02-07 14:30:00|60.75|61.72|60.01|60.71|88600|59.212
1518100200|2018-02-08 14:30:00|60|61.16|55|55|102300|53.643
1518186600|2018-02-09 14:30:00|55.45|55.62|53.5|55.52|81200|54.15
1518445800|2018-02-12 14:30:00|58.02|59.75|57.98|59.75|48700|58.275
1518532200|2018-02-13 14:30:00|57.8|58.7|57.8|58.48|39700|57.037
1518618600|2018-02-14 14:30:00|59.01|60.5|59.01|60.5|26100|59.007
1518705000|2018-02-15 14:30:00|60.8|62.18|60.8|61.86|58000|60.333
1518791400|2018-02-16 14:30:00|62.63|62.63|61.37|61.37|42400|59.856
1519137000|2018-02-20 14:30:00|61.44|61.88|61.35|61.56|27200|60.041
1519223400|2018-02-21 14:30:00|62|63.29|61.96|62.5|53100|60.958
1519309800|2018-02-22 14:30:00|65.49|66.4|65.27|65.85|76100|64.225
1519396200|2018-02-23 14:30:00|66.01|66.96|65.75|66.9|28000|65.249
1519655400|2018-02-26 14:30:00|69.78|70.52|69.19|70.52|51400|68.78
1519741800|2018-02-27 14:30:00|66.68|67.13|65.7|65.7|58300|64.079
1519828200|2018-02-28 14:30:00|67.03|67.16|66.11|66.11|49300|64.479
1519914600|2018-03-01 14:30:00|65.96|65.96|63.79|64.03|56900|62.45
1520001000|2018-03-02 14:30:00|63.33|64.03|62.5|64|51600|62.421
1520260200|2018-03-05 14:30:00|63.3|64.38|62.84|64.22|45500|62.635
1520346600|2018-03-06 14:30:00|64.36|64.36|63.22|63.63|27100|62.06
1520433000|2018-03-07 14:30:00|61.07|62.85|61.01|62.55|81200|61.006
1520519400|2018-03-08 14:30:00|63.62|63.62|62.02|63.13|56400|61.572
1520605800|2018-03-09 14:30:00|63.84|63.85|62.34|63.71|39200|62.138
1520861400|2018-03-12 13:30:00|65.65|66.3|65.19|66.29|42200|64.654
1520947800|2018-03-13 13:30:00|66.64|66.77|65.52|65.64|44400|64.02
1521034200|2018-03-14 13:30:00|65.12|65.5|64.02|64.69|53400|63.094
1521120600|2018-03-15 13:30:00|64.49|64.86|64.16|64.61|20600|63.016
1521207000|2018-03-16 13:30:00|64.65|64.8|64.31|64.31|57200|62.723
1521466200|2018-03-19 13:30:00|62.99|63.18|62.14|62.39|58400|60.85
1521552600|2018-03-20 13:30:00|62.39|62.62|62.1|62.19|26800|60.655
1521639000|2018-03-21 13:30:00|60.99|61.11|60.29|61.07|42400|59.563
1521725400|2018-03-22 13:30:00|58.76|58.98|56.18|56.18|96800|54.794
1521811800|2018-03-23 13:30:00|56.1|56.21|54.5|54.5|54900|53.155
1522071000|2018-03-26 13:30:00|54.57|55.59|53.17|55.16|37400|53.799
1522157400|2018-03-27 13:30:00|54.54|55.21|53.46|53.6|57900|52.277
1522243800|2018-03-28 13:30:00|50.31|50.7|49.46|50.29|96100|49.049
1522330200|2018-03-29 13:30:00|51.68|53.62|51.68|52.63|62800|51.331
1522675800|2018-04-02 13:30:00|52.61|52.65|51.25|51.42|40600|50.151
1522762200|2018-04-03 13:30:00|52.54|52.67|52.09|52.59|19600|51.292
1522848600|2018-04-04 13:30:00|49.6|50.93|48.82|50.76|45000|49.507
1522935000|2018-04-05 13:30:00|51.07|51.89|51.04|51.31|41800|50.044
1523021400|2018-04-06 13:30:00|50.73|51.56|50.38|50.38|27900|49.137
1523280600|2018-04-09 13:30:00|50.34|50.42|49.78|49.78|25300|48.552
1523367000|2018-04-10 13:30:00|54.21|54.49|53.4|53.98|57400|52.648
1523453400|2018-04-11 13:30:00|53.07|53.31|52.62|52.73|36100|51.429
1523539800|2018-04-12 13:30:00|51.32|52.03|51.32|51.67|30000|50.395
1523626200|2018-04-13 13:30:00|51.06|51.19|50.35|50.42|36400|49.176
1523885400|2018-04-16 13:30:00|49.71|50.15|49.44|50.15|32500|48.912
1523971800|2018-04-17 13:30:00|49.28|50.36|49.18|50.17|27100|48.932
1524058200|2018-04-18 13:30:00|48.36|49.35|48.36|49.2|47800|47.986
1524144600|2018-04-19 13:30:00|48.32|48.4|47.82|48.4|46400|47.206
1524231000|2018-04-20 13:30:00|46.1|47.52|45.22|46.5|74600|45.352
1524490200|2018-04-23 13:30:00|47|47.98|46.93|47.37|74800|46.201
1524576600|2018-04-24 13:30:00|49.16|50.15|49.16|49.32|82700|48.103
1524663000|2018-04-25 13:30:00|51.21|51.26|50.47|50.95|49100|49.693
1524749400|2018-04-26 13:30:00|50.7|51.21|50.62|51.06|48600|49.8
1524835800|2018-04-27 13:30:00|51.73|54.44|51.25|52.69|38600|51.39
1525095000|2018-04-30 13:30:00|54.11|54.59|53.84|54.06|66000|52.726
1525181400|2018-05-01 13:30:00|53.93|54.12|53.58|54.02|27700|52.687
1525267800|2018-05-02 13:30:00|54.22|54.56|54.01|54.2|38700|52.862
1525354200|2018-05-03 13:30:00|56.32|56.82|55.8|56.82|61400|55.418
1525440600|2018-05-04 13:30:00|56|56.75|55.35|56.42|36400|55.028
1525699800|2018-05-07 13:30:00|55.09|55.09|53.64|53.93|61600|52.599
1525786200|2018-05-08 13:30:00|53.7|53.99|52.85|53.5|49700|52.18
1525872600|2018-05-09 13:30:00|53.2|53.26|52.63|52.69|39300|51.39
1525959000|2018-05-10 13:30:00|52.06|52.75|51.64|52.53|41600|51.234
1526045400|2018-05-11 13:30:00|52.94|52.94|52.4|52.62|31000|51.321
1526304600|2018-05-14 13:30:00|54.72|55.9|54.44|54.95|58800|53.594
1526391000|2018-05-15 13:30:00|54.36|54.77|54.06|54.44|40000|53.097
1526477400|2018-05-16 13:30:00|55.7|56.08|55.6|56.08|37700|54.696
1526563800|2018-05-17 13:30:00|55.29|55.29|54|54.25|49200|52.911
1526650200|2018-05-18 13:30:00|52|52.12|51.39|51.76|44300|50.483
1526909400|2018-05-21 13:30:00|51.52|51.82|51.34|51.62|40000|50.346
1526995800|2018-05-22 13:30:00|51.55|51.9|51.35|51.38|23500|50.112
1527082200|2018-05-23 13:30:00|49.83|50.57|49.71|50.33|36300|49.088
1527168600|2018-05-24 13:30:00|50.26|50.35|49.7|50.25|19600|49.01
1527255000|2018-05-25 13:30:00|50.31|51.47|50.31|51.16|51800|49.897
1527600600|2018-05-29 13:30:00|49.79|50.06|49|49.24|55200|48.025
1527687000|2018-05-30 13:30:00|48.86|48.89|48.41|48.77|35700|47.566
1527773400|2018-05-31 13:30:00|49.47|49.59|49.02|49.28|23400|48.064
1527859800|2018-06-01 13:30:00|51|51.21|50.81|50.9|42900|49.644
1528119000|2018-06-04 13:30:00|51.5|52.8|51.4|52.69|89800|51.39
1528205400|2018-06-05 13:30:00|52.76|52.93|52.3|52.64|38200|51.341
1528291800|2018-06-06 13:30:00|55.48|56.3|55.27|56.26|70500|54.872
1528378200|2018-06-07 13:30:00|54.93|54.95|53.9|54.29|56000|52.95
1528464600|2018-06-08 13:30:00|54.6|54.92|54.42|54.7|24700|53.35
1528723800|2018-06-11 13:30:00|55.45|55.7|54.94|54.94|31800|53.584
1528810200|2018-06-12 13:30:00|56.5|56.58|55.88|56.29|31900|54.901
1528896600|2018-06-13 13:30:00|57.08|57.27|56.49|56.85|27600|55.447
1528983000|2018-06-14 13:30:00|56.55|56.55|55.23|55.24|28700|53.877
1529069400|2018-06-15 13:30:00|55.46|56.23|55.31|56.22|46900|54.833
1529328600|2018-06-18 13:30:00|55.8|55.81|54.95|55.32|38700|53.955
1529415000|2018-06-19 13:30:00|53.46|53.72|52.95|53.32|25700|52.75|divid|0.782
1529501400|2018-06-20 13:30:00|51.68|52.04|51.59|51.94|35000|51.385
1529587800|2018-06-21 13:30:00|50.6|50.61|50.04|50.07|31200|49.535
1529674200|2018-06-22 13:30:00|49.63|49.73|49.3|49.31|54800|48.783
1529933400|2018-06-25 13:30:00|45.23|45.51|44.65|45.21|104300|44.727
1530019800|2018-06-26 13:30:00|43.24|43.95|42.99|43.73|115500|43.262
1530106200|2018-06-27 13:30:00|40.09|40.5|39.14|39.15|210000|38.731
1530192600|2018-06-28 13:30:00|37.53|38.33|37.39|38.16|83400|37.752
1530279000|2018-06-29 13:30:00|39.39|39.94|39.25|39.53|85700|39.107
1530538200|2018-07-02 13:30:00|38.57|38.9|38.21|38.43|39600|38.019
1530624600|2018-07-03 13:30:00|37.6|38.04|37.51|37.51|52100|37.109
1530797400|2018-07-05 13:30:00|37.11|37.35|36.25|36.55|76700|36.159
1530883800|2018-07-06 13:30:00|36.42|37.03|36.42|36.86|97800|36.466
1531143000|2018-07-09 13:30:00|37.45|37.79|37.45|37.79|73900|37.386
1531229400|2018-07-10 13:30:00|37.84|38|37.43|37.69|72900|37.287
1531315800|2018-07-11 13:30:00|36.3|36.47|35.84|36.2|88600|35.813
1531402200|2018-07-12 13:30:00|37.44|37.74|37.11|37.44|66600|37.04
1531488600|2018-07-13 13:30:00|36.77|36.86|35.9|36.2|86300|35.813
1531747800|2018-07-16 13:30:00|35.71|35.83|35.06|35.83|119900|35.447
1531834200|2018-07-17 13:30:00|35.64|35.93|35.48|35.84|39800|35.457
1531920600|2018-07-18 13:30:00|34.83|35|34.58|34.88|72700|34.507
1532007000|2018-07-19 13:30:00|32.84|33.43|32.43|32.87|142300|32.519
1532093400|2018-07-20 13:30:00|34.17|34.67|33.85|34.45|108200|34.082
1532352600|2018-07-23 13:30:00|35.09|35.1|34.47|34.54|42600|34.171
1532439000|2018-07-24 13:30:00|36.11|36.19|35.49|35.76|71500|35.378
1532525400|2018-07-25 13:30:00|36.31|36.58|35.9|36.58|42800|36.189
1532611800|2018-07-26 13:30:00|35.83|35.83|35.34|35.35|37500|34.972
1532698200|2018-07-27 13:30:00|35.06|35.18|34.8|34.89|22300|34.517
1532957400|2018-07-30 13:30:00|34.89|34.89|34.51|34.71|28700|34.339
1533043800|2018-07-31 13:30:00|35.26|35.73|35.14|35.48|47600|35.101
1533130200|2018-08-01 13:30:00|35|35.25|34.56|34.68|38000|34.309
1533216600|2018-08-02 13:30:00|33.89|34.14|33.85|33.98|52500|33.617
1533303000|2018-08-03 13:30:00|32.64|32.97|32.36|32.89|82200|32.538
1533562200|2018-08-06 13:30:00|32.56|33.99|32.3|33.21|99300|32.855
1533648600|2018-08-07 13:30:00|33.6|34.37|33.6|33.86|69900|33.498
1533735000|2018-08-08 13:30:00|33.13|33.27|32.67|33.17|51900|32.815
1533821400|2018-08-09 13:30:00|34.78|35.42|34.78|34.9|58500|34.527
1533907800|2018-08-10 13:30:00|33.58|33.59|33.14|33.44|55700|33.082
1534167000|2018-08-13 13:30:00|33.1|33.2|32.72|32.98|41700|32.627
1534253400|2018-08-14 13:30:00|32.7|33.01|32.65|33|28000|32.647
1534339800|2018-08-15 13:30:00|30.02|30.79|29.63|30.68|185000|30.352
1534426200|2018-08-16 13:30:00|31.39|31.6|31.34|31.54|57900|31.203
1534512600|2018-08-17 13:30:00|30.69|31.63|30.47|31.49|55100|31.153
1534771800|2018-08-20 13:30:00|32.64|32.85|32.29|32.85|49100|32.499
1534858200|2018-08-21 13:30:00|34.39|34.48|34.03|34.04|75100|33.676
1534944600|2018-08-22 13:30:00|33.95|34.1|33.78|33.8|40200|33.439
1535031000|2018-08-23 13:30:00|33.26|33.61|33.02|33.03|40200|32.677
1535117400|2018-08-24 13:30:00|34.23|35.3|34.11|34.77|119400|34.398
1535376600|2018-08-27 13:30:00|35.1|35.31|34.82|35.04|60600|34.665
1535463000|2018-08-28 13:30:00|35.42|36.8|34.71|34.71|100100|34.339
1535549400|2018-08-29 13:30:00|33.82|34.76|33.16|34.59|69400|34.22
1535635800|2018-08-30 13:30:00|34.25|34.82|33.67|33.74|51000|33.379
1535722200|2018-08-31 13:30:00|33.34|33.48|33.12|33.3|39000|32.944
1536067800|2018-09-04 13:30:00|32.88|32.88|32.22|32.27|78800|31.925
1536154200|2018-09-05 13:30:00|32|32.13|31.55|31.69|77800|31.351
1536240600|2018-09-06 13:30:00|31.69|31.69|31.15|31.31|36700|30.975
1536327000|2018-09-07 13:30:00|31.39|31.75|31.21|31.4|22500|31.064
1536586200|2018-09-10 13:30:00|30.55|30.55|29.99|30.18|67700|29.857
1536672600|2018-09-11 13:30:00|29.15|29.67|29.01|29.44|53900|29.125
1536759000|2018-09-12 13:30:00|29.88|30.58|29.37|30|77900|29.679
1536845400|2018-09-13 13:30:00|31|31.31|30.98|31.03|67300|30.698
1536931800|2018-09-14 13:30:00|30.5|30.58|30.1|30.3|52300|29.976
1537191000|2018-09-17 13:30:00|30.11|30.5|30.01|30.03|57200|29.709
1537277400|2018-09-18 13:30:00|30.26|30.67|30.05|30.44|63100|30.114
1537363800|2018-09-19 13:30:00|31.77|32.66|31.77|32.46|70300|32.113
1537450200|2018-09-20 13:30:00|32.62|32.79|32.37|32.67|50600|32.321
1537536600|2018-09-21 13:30:00|34.35|34.53|33.78|34.23|101300|33.864
1537795800|2018-09-24 13:30:00|32.37|32.64|32.09|32.33|47700|31.984
1537882200|2018-09-25 13:30:00|32.63|32.63|32.28|32.49|42500|32.143
1537968600|2018-09-26 13:30:00|32.21|32.64|32.21|32.26|28500|31.915
1538055000|2018-09-27 13:30:00|32.15|32.39|32.06|32.27|32600|31.925
1538141400|2018-09-28 13:30:00|32.21|32.24|31.85|32.04|27400|31.697
1538400600|2018-10-01 13:30:00|32.17|32.21|31.54|31.79|40200|31.45
1538487000|2018-10-02 13:30:00|30.57|30.88|30.51|30.56|44600|30.233
1538573400|2018-10-03 13:30:00|31.11|31.15|30.56|30.78|31400|30.451
1538659800|2018-10-04 13:30:00|30.22|30.22|29.66|29.8|64500|29.481
1538746200|2018-10-05 13:30:00|29.43|29.43|29.03|29.16|56600|28.848
1539005400|2018-10-08 13:30:00|28.75|29.03|28.42|28.98|43000|28.67
1539091800|2018-10-09 13:30:00|28.75|28.96|28.56|28.57|35100|28.264
1539178200|2018-10-10 13:30:00|28.55|28.55|27.56|27.56|70700|27.265
1539264600|2018-10-11 13:30:00|26.64|27.14|26.45|26.97|107100|26.682
1539351000|2018-10-12 13:30:00|27.68|28.01|27.48|27.79|44600|27.493
1539610200|2018-10-15 13:30:00|27|27.2|26.73|26.92|41600|26.632
1539696600|2018-10-16 13:30:00|26.41|27.07|26.4|26.97|59500|26.682
1539783000|2018-10-17 13:30:00|26.83|27.23|26.51|26.54|36100|26.256
1539869400|2018-10-18 13:30:00|26.34|26.37|25.6|25.69|78200|25.415
1539955800|2018-10-19 13:30:00|26.48|26.65|26.3|26.36|28700|26.078
1540215000|2018-10-22 13:30:00|27.95|28.28|27.61|27.76|122100|27.463
1540301400|2018-10-23 13:30:00|26.74|27.5|26.54|27.42|81200|27.127
1540387800|2018-10-24 13:30:00|27.62|27.71|26.79|26.86|48000|26.573
1540474200|2018-10-25 13:30:00|27.27|27.87|27.27|27.65|53000|27.354
1540560600|2018-10-26 13:30:00|26.3|27.01|26.12|26.66|60800|26.375
1540819800|2018-10-29 13:30:00|26.49|26.74|25.45|25.74|73100|25.465
1540906200|2018-10-30 13:30:00|25.64|27.14|25.55|26.55|54200|26.266
1540992600|2018-10-31 13:30:00|27.32|27.5|27.06|27.4|48300|27.107
1541079000|2018-11-01 13:30:00|28.1|29.3|27.96|29.15|88800|28.838
1541165400|2018-11-02 13:30:00|30.75|31.15|30.2|31|155800|30.669
1541428200|2018-11-05 14:30:00|30.42|30.77|30.31|30.55|68800|30.223
1541514600|2018-11-06 14:30:00|30.44|30.69|30.31|30.56|44400|30.233
1541601000|2018-11-07 14:30:00|31.71|31.91|31.35|31.89|113900|31.549
1541687400|2018-11-08 14:30:00|30.66|30.85|30.09|30.4|69800|30.075
1541773800|2018-11-09 14:30:00|29.75|29.91|29.18|29.5|50500|29.185
1542033000|2018-11-12 14:30:00|30.1|30.22|29.57|29.59|42900|29.274
1542119400|2018-11-13 14:30:00|31.51|32.41|31.34|32.34|177800|31.994
1542205800|2018-11-14 14:30:00|33.05|33.14|32.01|32.83|97500|32.479
1542292200|2018-11-15 14:30:00|33.22|33.98|33.06|33.98|115600|33.617
1542378600|2018-11-16 14:30:00|33.51|33.98|33.36|33.83|57400|33.468
1542637800|2018-11-19 14:30:00|33.61|33.73|32.46|32.5|37500|32.152
1542724200|2018-11-20 14:30:00|32.31|32.41|31.95|32.3|91800|31.955
1542810600|2018-11-21 14:30:00|33.34|33.81|33.2|33.31|52800|32.954
1542983400|2018-11-23 14:30:00|33.26|34.38|33.23|34.33|70100|33.963
1543242600|2018-11-26 14:30:00|34.5|34.91|34.31|34.55|64900|34.181
1543329000|2018-11-27 14:30:00|33.84|33.89|33.4|33.83|43800|33.468
1543415400|2018-11-28 14:30:00|33.4|34.33|33.27|34.33|51400|33.963
1543501800|2018-11-29 14:30:00|34.02|34.33|33.66|33.66|34100|33.3
1543588200|2018-11-30 14:30:00|33.88|34.31|33.64|34.31|38900|33.943
1543847400|2018-12-03 14:30:00|35.32|35.6|34.85|35.18|78100|34.804
1543933800|2018-12-04 14:30:00|36.33|36.47|35.37|35.39|111100|35.012
1544106600|2018-12-06 14:30:00|34.67|34.67|33.08|34.14|68000|33.775
1544193000|2018-12-07 14:30:00|34.36|34.36|33.08|33.15|74400|32.796
1544452200|2018-12-10 14:30:00|33.16|33.44|32.5|33.2|72900|32.845
1544538600|2018-12-11 14:30:00|33.37|33.52|32.8|33.18|38100|32.825
1544625000|2018-12-12 14:30:00|33.71|33.92|33.51|33.51|23000|33.152
1544711400|2018-12-13 14:30:00|34.4|34.56|34.17|34.19|42100|33.824
1544797800|2018-12-14 14:30:00|33.94|33.94|33.21|33.45|25900|33.092
1545057000|2018-12-17 14:30:00|33.39|33.7|32.78|32.78|31300|32.429
1545143400|2018-12-18 14:30:00|32.88|33.35|32.88|33.33|61900|32.974
1545229800|2018-12-19 14:30:00|33.32|33.35|32.16|32.34|20700|31.994
1545316200|2018-12-20 14:30:00|31.16|31.35|30.78|31.21|45800|30.876
1545402600|2018-12-21 14:30:00|30.6|30.7|29.88|29.9|53800|29.58
1545661800|2018-12-24 14:30:00|29.78|30.19|29.55|29.55|15500|29.234
1545834600|2018-12-26 14:30:00|29.87|30.41|29.43|30.39|27200|30.065
1545921000|2018-12-27 14:30:00|29.43|29.67|29.04|29.67|37100|29.353
1546007400|2018-12-28 14:30:00|30.11|30.57|29.62|29.83|38300|29.511
1546266600|2018-12-31 14:30:00|30.77|30.86|30.26|30.36|32800|30.035
1546439400|2019-01-02 14:30:00|30.17|30.56|29.86|30.35|36200|30.025
1546525800|2019-01-03 14:30:00|29.52|29.55|29.12|29.12|26400|28.809
1546612200|2019-01-04 14:30:00|29.65|30.17|29.36|29.92|56800|29.6
1546871400|2019-01-07 14:30:00|31.25|31.75|31.06|31.69|47900|31.351
1546957800|2019-01-08 14:30:00|31.75|32.04|31.65|31.98|36600|31.638
1547044200|2019-01-09 14:30:00|31.97|32.3|31.91|32.14|24200|31.796
1547130600|2019-01-10 14:30:00|32.14|32.75|32.11|32.56|24400|32.212
1547217000|2019-01-11 14:30:00|33.97|34.46|33.94|34.26|77700|33.894
1547476200|2019-01-14 14:30:00|33.49|33.9|33.28|33.71|20300|33.35
1547562600|2019-01-15 14:30:00|33.58|34.11|33.23|33.5|34800|33.142
1547649000|2019-01-16 14:30:00|33.81|34.29|33.81|34.11|19700|33.745
1547735400|2019-01-17 14:30:00|34.26|34.9|34.25|34.72|29000|34.349
1547821800|2019-01-18 14:30:00|35.07|35.61|35.07|35.26|42600|34.883
1548167400|2019-01-22 14:30:00|34|34.37|33.31|33.48|41700|33.122
1548253800|2019-01-23 14:30:00|33.66|33.71|33.33|33.46|16300|33.102
1548340200|2019-01-24 14:30:00|33.94|34.39|33.92|34.27|16900|33.904
1548426600|2019-01-25 14:30:00|34.83|35.08|34.66|34.81|25400|34.438
1548685800|2019-01-28 14:30:00|34.97|35.09|34.85|35.02|17000|34.646
1548772200|2019-01-29 14:30:00|35.29|35.43|35.05|35.05|16800|34.675
1548858600|2019-01-30 14:30:00|35.08|35.34|34.9|35.34|16100|34.962
1548945000|2019-01-31 14:30:00|35.42|35.87|35.34|35.87|28900|35.486
1549031400|2019-02-01 14:30:00|35.41|35.64|35.33|35.36|16200|34.982
1549290600|2019-02-04 14:30:00|34.99|35.19|34.87|35.09|11000|34.715
1549377000|2019-02-05 14:30:00|35.36|35.84|35.32|35.78|18100|35.397
1549463400|2019-02-06 14:30:00|35.78|35.78|35.12|35.12|10300|34.744
1549549800|2019-02-07 14:30:00|35.03|35.2|34.39|34.74|18100|34.369
1549636200|2019-02-08 14:30:00|34.99|35.02|34.65|34.92|9700|34.547
1549895400|2019-02-11 14:30:00|34.44|34.74|34.14|34.25|27800|33.884
1549981800|2019-02-12 14:30:00|34.12|34.22|33.95|34.03|30800|33.666
1550068200|2019-02-13 14:30:00|35.71|36|35.6|35.64|39500|35.259
1550154600|2019-02-14 14:30:00|36.5|36.96|36.5|36.83|47500|36.436
1550241000|2019-02-15 14:30:00|36.1|36.23|35.76|35.96|37800|35.575
1550586600|2019-02-19 14:30:00|35.23|35.7|35.14|35.54|31100|35.16
1550673000|2019-02-20 14:30:00|36.17|36.61|36.09|36.21|62600|35.823
1550759400|2019-02-21 14:30:00|38.5|38.75|38.41|38.47|98200|38.059
1550845800|2019-02-22 14:30:00|40.4|40.55|40.01|40.45|74700|40.017
1551105000|2019-02-25 14:30:00|43.41|43.74|43.01|43.17|95100|42.708
1551191400|2019-02-26 14:30:00|42.43|42.64|42|42.45|65700|41.996
1551277800|2019-02-27 14:30:00|42.56|42.62|42.08|42.22|36600|41.769
1551364200|2019-02-28 14:30:00|40.66|40.87|40.44|40.44|42600|40.008
1551450600|2019-03-01 14:30:00|41.11|41.3|40.85|41|37200|40.562
1551709800|2019-03-04 14:30:00|40.86|40.86|39.83|40.38|27300|39.948
1551796200|2019-03-05 14:30:00|40.86|41.23|40.64|41.18|22700|40.74
1551882600|2019-03-06 14:30:00|41.51|41.51|40.79|40.86|29300|40.423
1551969000|2019-03-07 14:30:00|39.74|39.74|38.7|38.75|64700|38.336
1552055400|2019-03-08 14:30:00|38.42|38.53|38.08|38.23|29700|37.821
1552311000|2019-03-11 13:30:00|38.14|38.8|38.14|38.65|24100|38.237
1552397400|2019-03-12 13:30:00|38.71|38.71|38.32|38.41|21800|37.999
1552483800|2019-03-13 13:30:00|38.53|38.62|38.4|38.46|15500|38.049
1552570200|2019-03-14 13:30:00|39.61|39.77|39.41|39.49|25100|39.068
1552656600|2019-03-15 13:30:00|40.45|40.74|40.23|40.23|30500|39.8
1552915800|2019-03-18 13:30:00|40.39|40.6|40.15|40.33|25500|39.899
1553002200|2019-03-19 13:30:00|41.9|41.92|41.54|41.61|31700|41.165
1553088600|2019-03-20 13:30:00|41.24|41.82|40.91|41.58|34100|41.135
1553175000|2019-03-21 13:30:00|41.45|41.92|41.37|41.91|28300|41.462
1553261400|2019-03-22 13:30:00|41.15|41.15|40.24|40.27|30700|39.839
1553520600|2019-03-25 13:30:00|39.86|39.96|39.5|39.61|32000|39.186
1553607000|2019-03-26 13:30:00|39.69|40.36|39.69|39.81|53500|39.384
1553693400|2019-03-27 13:30:00|41.6|41.63|41.11|41.43|39400|40.987
1553779800|2019-03-28 13:30:00|42.2|42.25|41.53|41.75|30000|41.304
1553866200|2019-03-29 13:30:00|43.74|43.74|42.77|43.52|41000|43.055
1554125400|2019-04-01 13:30:00|45.59|46.16|44.81|45.82|79900|45.33
1554211800|2019-04-02 13:30:00|45.89|46.27|45.6|45.62|37200|45.132
1554298200|2019-04-03 13:30:00|47.58|52.34|47.58|51.54|321400|50.989
1554384600|2019-04-04 13:30:00|49.75|49.75|47.45|48.34|235100|47.823
1554471000|2019-04-05 13:30:00|48.69|49.45|48.3|49|54500|48.476
1554730200|2019-04-08 13:30:00|49.03|49.16|48.76|49.16|30600|48.634
1554816600|2019-04-09 13:30:00|48.6|48.6|47.11|47.96|46100|47.447
1554903000|2019-04-10 13:30:00|48.77|48.9|48.67|48.74|18400|48.219
1554989400|2019-04-11 13:30:00|46.93|46.96|46.5|46.59|39900|46.092
1555075800|2019-04-12 13:30:00|48|48.15|47.69|47.88|31200|47.368
1555335000|2019-04-15 13:30:00|47.23|47.23|45.94|46.03|39500|45.538
1555421400|2019-04-16 13:30:00|46.5|46.51|46.04|46.25|27800|45.755
1555507800|2019-04-17 13:30:00|47.03|47.31|46.7|46.86|18900|46.359
1555594200|2019-04-18 13:30:00|46.87|47.15|46.62|47.15|12600|46.646
1555939800|2019-04-22 13:30:00|46.36|46.46|46.01|46.21|15600|45.716
1556026200|2019-04-23 13:30:00|43.69|44.51|43.21|43.52|53400|43.055
1556112600|2019-04-24 13:30:00|43.97|43.99|43.46|43.46|26500|42.995
1556199000|2019-04-25 13:30:00|42.6|42.6|42.15|42.36|24200|41.907
1556285400|2019-04-26 13:30:00|42.43|42.88|42.38|42.77|32000|42.313
1556544600|2019-04-29 13:30:00|42.93|43.07|41.58|41.75|30500|41.304
1556631000|2019-04-30 13:30:00|43.03|43.29|42.58|43|66800|42.54
1556717400|2019-05-01 13:30:00|42.96|43.64|42.86|42.86|23600|42.402
1556803800|2019-05-02 13:30:00|44.34|44.39|43.88|44.26|62100|43.787
1556890200|2019-05-03 13:30:00|44.38|44.63|44.32|44.58|19200|44.103
1557149400|2019-05-06 13:30:00|41|41.75|39.86|40.63|98300|40.196
1557235800|2019-05-07 13:30:00|39.22|39.24|38.28|38.51|60100|38.098
1557322200|2019-05-08 13:30:00|38.24|38.39|37.87|38.18|38900|37.772
1557408600|2019-05-09 13:30:00|37.03|37.22|36.08|36.81|90100|36.416
1557495000|2019-05-10 13:30:00|37.65|37.86|36.89|37.66|62600|37.257
1557754200|2019-05-13 13:30:00|36.15|36.15|35.39|35.55|81600|35.17
1557840600|2019-05-14 13:30:00|35.01|35.68|35.01|35.35|45900|34.972
1557927000|2019-05-15 13:30:00|35.25|35.43|35.02|35.23|28300|34.853
1558013400|2019-05-16 13:30:00|35.41|35.71|35.4|35.41|28700|35.031
1558099800|2019-05-17 13:30:00|34.4|34.41|34.04|34.04|54900|33.676
1558359000|2019-05-20 13:30:00|32.76|32.76|32.21|32.3|74900|31.955
1558445400|2019-05-21 13:30:00|32.87|33.18|32.87|33.01|34900|32.657
1558531800|2019-05-22 13:30:00|32.63|32.66|32.22|32.52|43300|32.172
1558618200|2019-05-23 13:30:00|31.34|31.73|31.16|31.49|39600|31.153
1558704600|2019-05-24 13:30:00|31.83|31.85|31.38|31.4|27400|31.064
1559050200|2019-05-28 13:30:00|32.69|32.82|32.29|32.3|41600|31.955
1559136600|2019-05-29 13:30:00|32.57|32.92|32.57|32.8|39400|32.449
1559223000|2019-05-30 13:30:00|32.18|32.51|32.04|32.05|27400|31.707
1559309400|2019-05-31 13:30:00|31.78|31.99|31.7|31.85|46400|31.509
1559568600|2019-06-03 13:30:00|32.25|32.56|32.16|32.35|26700|32.004
1559655000|2019-06-04 13:30:00|31.57|32.07|31.57|32.07|49100|31.727
1559741400|2019-06-05 13:30:00|32.06|32.19|31.92|32.07|71200|31.727
1559827800|2019-06-06 13:30:00|31.93|31.93|31.67|31.73|21100|31.391
1559914200|2019-06-07 13:30:00|31.94|32.59|31.94|32.13|29100|31.786
1560173400|2019-06-10 13:30:00|31.93|31.93|31.61|31.63|37900|31.292
1560259800|2019-06-11 13:30:00|32.2|33.21|32.2|32.81|55600|32.459
1560346200|2019-06-12 13:30:00|32.5|32.53|31.82|32.01|36000|31.668
1560432600|2019-06-13 13:30:00|32.08|32.26|31.85|32.04|23200|31.697
1560519000|2019-06-14 13:30:00|32|32.07|31.8|31.83|29100|31.49
1560778200|2019-06-17 13:30:00|31.52|31.99|31.52|31.74|31500|31.401
1560864600|2019-06-18 13:30:00|32.08|33.32|32.08|33.05|79600|32.697
1560951000|2019-06-19 13:30:00|34|34|33.29|33.47|46500|33.112
1561037400|2019-06-20 13:30:00|35.77|36|35.25|35.66|78500|35.279
1561123800|2019-06-21 13:30:00|35.34|35.34|34.7|34.71|61700|34.339
1561383000|2019-06-24 13:30:00|34.54|34.57|34|34.09|60400|33.725
1561469400|2019-06-25 13:30:00|33.68|33.71|33.13|33.13|36100|32.776
1561555800|2019-06-26 13:30:00|33.92|33.92|33.56|33.59|22000|33.231
1561642200|2019-06-27 13:30:00|34.33|34.33|33.89|34.04|36300|33.676
1561728600|2019-06-28 13:30:00|34.25|34.69|34.25|34.31|30600|34.31|divid|0.364
1561987800|2019-07-01 13:30:00|35.97|36.02|34.98|35.28|61700|35.28
1562074200|2019-07-02 13:30:00|36.04|36.43|36.03|36.25|79400|36.25
1562160600|2019-07-03 13:30:00|35.98|36.15|35.34|35.98|37500|35.98
1562333400|2019-07-05 13:30:00|36.02|36.18|35.71|35.91|38900|35.91
1562592600|2019-07-08 13:30:00|35.24|35.31|35.07|35.15|28100|35.15
1562679000|2019-07-09 13:30:00|34.01|34.61|34.01|34.31|35100|34.31
1562765400|2019-07-10 13:30:00|34.64|35.14|34.6|34.71|24600|34.71
1562851800|2019-07-11 13:30:00|34.47|34.5|34.01|34.06|25800|34.06
1562938200|2019-07-12 13:30:00|34.03|34.03|33.87|33.97|21100|33.97
1563197400|2019-07-15 13:30:00|33.93|34.74|33.73|34.36|27300|34.36
1563283800|2019-07-16 13:30:00|34.75|34.8|34.58|34.68|19900|34.68
1563370200|2019-07-17 13:30:00|34.61|34.73|34.28|34.38|78600|34.38
1563456600|2019-07-18 13:30:00|34.3|34.64|33.98|34.57|17900|34.57
1563543000|2019-07-19 13:30:00|34.62|34.66|34.33|34.33|17600|34.33
1563802200|2019-07-22 13:30:00|34.46|34.74|34.04|34.65|14600|34.65
1563888600|2019-07-23 13:30:00|34.48|34.75|34.31|34.75|13300|34.75
1563975000|2019-07-24 13:30:00|34.28|34.97|34.25|34.78|44800|34.78
1564061400|2019-07-25 13:30:00|34.38|34.38|33.52|33.9|21200|33.9
1564147800|2019-07-26 13:30:00|33.73|33.87|33.16|33.63|18500|33.63
1564407000|2019-07-29 13:30:00|33.13|33.29|33.03|33.11|14100|33.11
1564493400|2019-07-30 13:30:00|32.83|32.83|31.88|32.57|16500|32.57
1564579800|2019-07-31 13:30:00|32.57|33.07|32.23|32.38|21700|32.38
1564666200|2019-08-01 13:30:00|32.17|32.36|30.73|30.82|41500|30.82
1564752600|2019-08-02 13:30:00|31.1|31.1|30.6|30.99|27100|30.99
1565011800|2019-08-05 13:30:00|29|29.44|28.47|28.6|39400|28.6
1565098200|2019-08-06 13:30:00|29.33|29.44|28.9|29.35|38900|29.35
1565184600|2019-08-07 13:30:00|28.69|29.03|28.14|29.02|22400|29.02
1565271000|2019-08-08 13:30:00|28.92|29.25|28.62|29.25|27300|29.25
1565357400|2019-08-09 13:30:00|28.8|28.87|28.18|28.71|23700|28.71
1565616600|2019-08-12 13:30:00|28.18|28.25|27.62|27.83|25200|27.83
1565703000|2019-08-13 13:30:00|28.33|29.69|28.13|29.14|53900|29.14
1565789400|2019-08-14 13:30:00|29.21|29.26|28.37|28.55|25300|28.55
1565875800|2019-08-15 13:30:00|28.83|28.84|28.48|28.67|11400|28.67
1565962200|2019-08-16 13:30:00|29.37|29.59|29.07|29.07|20000|29.07
1566221400|2019-08-19 13:30:00|31.03|31.03|30.37|30.66|14600|30.66
1566307800|2019-08-20 13:30:00|29.94|30.25|29.64|29.73|21700|29.73
1566394200|2019-08-21 13:30:00|29.87|29.96|29.75|29.83|8200|29.83
1566480600|2019-08-22 13:30:00|29.91|29.91|29.59|29.59|12200|29.59
1566567000|2019-08-23 13:30:00|29.79|29.79|28.8|28.94|29800|28.94
1566826200|2019-08-26 13:30:00|29.47|29.63|29.33|29.56|9700|29.56
1566912600|2019-08-27 13:30:00|29.23|29.37|29.03|29.2|16200|29.2
1566999000|2019-08-28 13:30:00|28.62|28.62|27.91|28.55|36400|28.55
1567085400|2019-08-29 13:30:00|28.89|28.89|28.46|28.81|19900|28.81
1567171800|2019-08-30 13:30:00|28.4|28.5|28.14|28.22|30400|28.22
1567517400|2019-09-03 13:30:00|28.23|28.61|28.05|28.61|11900|28.61
1567603800|2019-09-04 13:30:00|29.27|29.28|29|29.19|20300|29.19
1567690200|2019-09-05 13:30:00|30.09|30.3|30|30.19|23000|30.19
1567776600|2019-09-06 13:30:00|30.67|30.78|30.52|30.77|16900|30.77
1568035800|2019-09-09 13:30:00|30.82|30.85|30.62|30.62|13300|30.62
1568122200|2019-09-10 13:30:00|30.68|30.91|30.51|30.8|9000|30.8
1568208600|2019-09-11 13:30:00|31.02|31.35|30.98|31.25|14400|31.25
1568295000|2019-09-12 13:30:00|32.21|32.56|32.13|32.36|25000|32.36
1568381400|2019-09-13 13:30:00|32.7|33.15|32.7|33|25700|33
1568640600|2019-09-16 13:30:00|31.7|31.7|31.08|31.25|34400|31.25
1568727000|2019-09-17 13:30:00|30.84|31.38|30.29|31.27|18300|31.27
1568813400|2019-09-18 13:30:00|31.45|31.65|31.1|31.31|7300|31.31
1568899800|2019-09-19 13:30:00|31.29|31.4|30.83|30.84|21700|30.84
1568986200|2019-09-20 13:30:00|31.24|31.36|30.8|30.8|12600|30.8
1569245400|2019-09-23 13:30:00|30.6|31.57|30.49|31.3|66800|31.3
1569331800|2019-09-24 13:30:00|30.56|30.92|30.04|30.06|31500|30.06
1569418200|2019-09-25 13:30:00|30.22|30.48|30.02|30.29|11500|30.29
1569504600|2019-09-26 13:30:00|30.33|30.69|30.21|30.24|9700|30.24
1569591000|2019-09-27 13:30:00|30.45|30.5|29.63|29.81|14400|29.81
1569850200|2019-09-30 13:30:00|30.42|30.42|30.05|30.05|12000|30.05
1569936600|2019-10-01 13:30:00|30.29|30.29|29.76|30.22|13400|30.22
1570023000|2019-10-02 13:30:00|30.08|30.25|29.91|30.08|13200|30.08
1570109400|2019-10-03 13:30:00|30.17|30.3|29.94|30.3|8100|30.3
1570195800|2019-10-04 13:30:00|30.27|30.64|30.27|30.61|10400|30.61
1570455000|2019-10-07 13:30:00|30.31|31.2|30.31|30.47|32300|30.47
1570541400|2019-10-08 13:30:00|29.64|29.64|28.39|28.41|34900|28.41
1570627800|2019-10-09 13:30:00|29.09|29.18|28.79|29.01|10100|29.01
1570714200|2019-10-10 13:30:00|29.93|30.45|29.93|30.17|19400|30.17
1570800600|2019-10-11 13:30:00|31.22|31.45|30.95|31.03|17800|31.03
1571059800|2019-10-14 13:30:00|31.03|31.89|30.93|31.32|63000|31.32
1571146200|2019-10-15 13:30:00|31.45|31.68|31.31|31.46|9100|31.46
1571232600|2019-10-16 13:30:00|31.68|31.68|31.48|31.48|12700|31.48
1571319000|2019-10-17 13:30:00|31.74|31.89|31.45|31.45|9700|31.45
1571405400|2019-10-18 13:30:00|31.12|31.15|30.81|30.84|16300|30.84
1571664600|2019-10-21 13:30:00|30.86|30.94|30.72|30.94|5300|30.94
1571751000|2019-10-22 13:30:00|30.87|30.89|30.52|30.74|5600|30.74
1571837400|2019-10-23 13:30:00|30.42|30.72|30.42|30.48|5300|30.48
1571923800|2019-10-24 13:30:00|30.52|30.7|30.39|30.47|12700|30.47
1572010200|2019-10-25 13:30:00|30.42|30.78|30.41|30.55|9300|30.55
1572269400|2019-10-28 13:30:00|31.38|31.67|31.35|31.5|17700|31.5
1572355800|2019-10-29 13:30:00|31.14|31.38|31.14|31.15|4800|31.15
1572442200|2019-10-30 13:30:00|31.03|31.56|30.9|31.13|14000|31.13
1572528600|2019-10-31 13:30:00|30.88|31.01|30.57|30.93|12200|30.93
1572615000|2019-11-01 13:30:00|31.1|31.16|30.96|31.07|10500|31.07
1572877800|2019-11-04 14:30:00|33.07|33.21|32.78|32.78|26100|32.78
1572964200|2019-11-05 14:30:00|33.51|33.67|33.43|33.59|27900|33.59
1573050600|2019-11-06 14:30:00|33.5|33.56|33.32|33.32|8800|33.32
1573137000|2019-11-07 14:30:00|34.24|34.83|34.12|34.25|19700|34.25
1573223400|2019-11-08 14:30:00|34.18|34.3|33.81|34.06|10300|34.06
1573482600|2019-11-11 14:30:00|32.68|33.05|32.68|33.04|25500|33.04
1573569000|2019-11-12 14:30:00|32.57|32.57|32.2|32.24|16300|32.24
1573655400|2019-11-13 14:30:00|31.75|31.91|31.71|31.81|14300|31.81
1573741800|2019-11-14 14:30:00|31.65|31.66|31.45|31.66|9100|31.66
1573828200|2019-11-15 14:30:00|31.89|32.15|31.82|31.97|9600|31.97
1574087400|2019-11-18 14:30:00|32.07|32.07|31.82|31.86|6300|31.86
1574173800|2019-11-19 14:30:00|31.99|32.1|31.69|31.8|8900|31.8
1574260200|2019-11-20 14:30:00|31.12|31.19|30.7|30.86|14900|30.86
1574346600|2019-11-21 14:30:00|30.93|31.06|30.86|31.06|7400|31.06
1574433000|2019-11-22 14:30:00|30.73|30.87|30.64|30.82|6400|30.82
1574692200|2019-11-25 14:30:00|31|32.2|31|31.53|27500|31.53
1574778600|2019-11-26 14:30:00|31.39|31.42|31.09|31.37|10400|31.37
1574865000|2019-11-27 14:30:00|31.54|31.64|31.51|31.64|4000|31.64
1575037800|2019-11-29 14:30:00|31.67|31.67|31.17|31.44|6100|31.44
1575297000|2019-12-02 14:30:00|31.53|31.53|31.27|31.29|11900|31.29
1575383400|2019-12-03 14:30:00|30.64|30.88|29.65|30.79|16100|30.79
1575469800|2019-12-04 14:30:00|30.83|30.93|30.74|30.82|4400|30.82
1575556200|2019-12-05 14:30:00|30.65|30.71|30.52|30.52|6500|30.52
1575642600|2019-12-06 14:30:00|30.94|30.94|30.81|30.82|3100|30.82
1575901800|2019-12-09 14:30:00|30.95|31.04|30.77|30.77|7800|30.77
1575988200|2019-12-10 14:30:00|31.05|31.32|31.02|31.32|7800|31.32
1576074600|2019-12-11 14:30:00|31.67|31.96|31.58|31.96|7900|31.96
1576161000|2019-12-12 14:30:00|31.87|32.93|31.87|32.89|26200|32.89
1576247400|2019-12-13 14:30:00|33.58|33.74|32.92|32.92|22100|32.92
1576506600|2019-12-16 14:30:00|34|34.25|33.78|34.02|42400|34.02
1576593000|2019-12-17 14:30:00|34.58|34.58|34.25|34.25|16900|34.25
1576679400|2019-12-18 14:30:00|34.38|34.38|34.05|34.14|6500|34.14
1576765800|2019-12-19 14:30:00|33.9|34.07|33.68|33.9|8700|33.9
1576852200|2019-12-20 14:30:00|33.83|34.16|33.76|34.16|16900|34.16
1577111400|2019-12-23 14:30:00|33.92|34.1|33.42|33.84|21200|33.84
1577197800|2019-12-24 14:30:00|33.39|33.59|33.25|33.35|5500|33.35
1577370600|2019-12-26 14:30:00|33.4|33.67|33.4|33.41|11200|33.41
1577457000|2019-12-27 14:30:00|34.23|34.23|33.9|33.94|15100|33.94
1577716200|2019-12-30 14:30:00|34.23|34.43|33.7|34.12|14100|34.12
1577802600|2019-12-31 14:30:00|33.6|33.75|33.5|33.6|12700|33.6
1577975400|2020-01-02 14:30:00|34.74|35.18|34.74|35.1|21900|35.1
1578061800|2020-01-03 14:30:00|34.38|34.76|34.25|34.45|10600|34.45
1578321000|2020-01-06 14:30:00|32.98|33.18|32.81|33.08|18400|33.08
1578407400|2020-01-07 14:30:00|33.07|33.39|32.98|33.23|13700|33.23
1578493800|2020-01-08 14:30:00|32.49|33.19|32.43|33.19|19300|33.19
1578580200|2020-01-09 14:30:00|33.75|34.19|33.61|34|15900|34
1578666600|2020-01-10 14:30:00|34.48|34.89|34.36|34.71|22200|34.71
1578925800|2020-01-13 14:30:00|35.11|35.6|35.06|35.46|12200|35.46
1579012200|2020-01-14 14:30:00|35.31|35.59|35.16|35.41|37000|35.41
1579098600|2020-01-15 14:30:00|34.8|34.8|34.25|34.49|17700|34.49
1579185000|2020-01-16 14:30:00|34.23|34.28|34.03|34.27|11600|34.27
1579271400|2020-01-17 14:30:00|34.32|34.32|34.08|34.2|5800|34.2
1579617000|2020-01-21 14:30:00|31.29|31.29|30.77|30.81|87600|30.81
1579703400|2020-01-22 14:30:00|31.16|31.86|30.16|30.56|81400|30.56
1579789800|2020-01-23 14:30:00|30|30.34|29.62|30.34|59900|30.34
1579876200|2020-01-24 14:30:00|30.2|30.68|29.36|29.59|53800|29.59
1580135400|2020-01-27 14:30:00|27.52|27.64|27|27.48|135100|27.48
1580221800|2020-01-28 14:30:00|28.01|28.24|27.54|27.7|94100|27.7
1580308200|2020-01-29 14:30:00|28.43|28.8|28.3|28.45|61100|28.45
1580394600|2020-01-30 14:30:00|27.83|29.25|27.61|28.38|109600|28.38
1580481000|2020-01-31 14:30:00|28.06|28.29|27.4|27.61|114600|27.61
1580740200|2020-02-03 14:30:00|27.62|28|27.62|27.81|60500|27.81
1580826600|2020-02-04 14:30:00|28.29|29.24|28.19|28.92|98200|28.92
1580913000|2020-02-05 14:30:00|29.18|29.63|28.9|29.13|86600|29.13
1580999400|2020-02-06 14:30:00|29.99|29.99|29.66|29.75|45100|29.75
1581085800|2020-02-07 14:30:00|29.48|29.67|29.26|29.35|37200|29.35
1581345000|2020-02-10 14:30:00|29.19|29.19|28.43|28.9|57400|28.9
1581431400|2020-02-11 14:30:00|29.5|29.94|29.5|29.55|52200|29.55
1581517800|2020-02-12 14:30:00|30.02|30.58|29.95|30.4|82800|30.4
1581604200|2020-02-13 14:30:00|29.85|29.98|29.35|29.44|55500|29.44
1581690600|2020-02-14 14:30:00|28.85|29.57|28.81|29.32|38600|29.32
1582036200|2020-02-18 14:30:00|29.59|29.84|29.38|29.59|34000|29.59
1582122600|2020-02-19 14:30:00|30.38|31.01|30.24|30.69|93300|30.69
1582209000|2020-02-20 14:30:00|30.16|30.19|29.8|29.81|43000|29.81
1582295400|2020-02-21 14:30:00|29.4|29.45|29.15|29.34|35200|29.34
1582554600|2020-02-24 14:30:00|28.26|28.26|27.61|27.75|74700|27.75
1582641000|2020-02-25 14:30:00|27.88|28.08|27.16|27.18|59500|27.18
1582727400|2020-02-26 14:30:00|27.15|27.55|27|27.14|39600|27.14
1582813800|2020-02-27 14:30:00|27|27.14|26.58|26.63|64900|26.63
1582900200|2020-02-28 14:30:00|26|26.78|25.69|26.78|63400|26.78
1583159400|2020-03-02 14:30:00|26.7|27.08|26.05|26.69|56300|26.69
1583245800|2020-03-03 14:30:00|26.7|26.83|26.35|26.6|55000|26.6
1583332200|2020-03-04 14:30:00|27.1|27.47|26.88|27.47|45600|27.47
1583418600|2020-03-05 14:30:00|27.05|27.27|26.5|26.65|57000|26.65
1583505000|2020-03-06 14:30:00|26.06|26.57|26.02|26.57|54000|26.57
1583760600|2020-03-09 13:30:00|26.8|27.08|25.64|26.58|61200|26.58
1583847000|2020-03-10 13:30:00|28.05|28.12|27.22|27.84|84000|27.84
1583933400|2020-03-11 13:30:00|27.4|27.8|27.2|27.47|47200|27.47
1584019800|2020-03-12 13:30:00|26.01|26.01|24.25|24.41|80900|24.41
1584106200|2020-03-13 13:30:00|26.35|26.35|24.83|26.1|60100|26.1
1584365400|2020-03-16 13:30:00|22|25.6|22|23.11|52300|23.11
1584451800|2020-03-17 13:30:00|23.04|23.21|21.9|22.63|63200|22.63
1584538200|2020-03-18 13:30:00|21|21.13|19.39|20.07|77800|20.07
1584624600|2020-03-19 13:30:00|19.65|20.78|19.57|20.31|36900|20.31
1584711000|2020-03-20 13:30:00|20.31|20.74|19.75|20.04|73700|20.04
1584970200|2020-03-23 13:30:00|19.62|19.72|18.45|18.95|73400|18.95
1585056600|2020-03-24 13:30:00|20.03|21.65|20|21.39|174200|21.39
1585143000|2020-03-25 13:30:00|21.92|22.35|21.51|21.94|78800|21.94
1585229400|2020-03-26 13:30:00|22.36|23.2|22.35|23.2|51500|23.2
1585315800|2020-03-27 13:30:00|21.4|22|21.12|21.91|69700|21.91
1585575000|2020-03-30 13:30:00|21.5|21.97|20.51|21.49|68800|21.49
1585661400|2020-03-31 13:30:00|21.8|21.99|21.5|21.72|30900|21.72
1585747800|2020-04-01 13:30:00|20.89|21.19|20.29|20.39|33800|20.39
1585834200|2020-04-02 13:30:00|21.22|21.44|20.71|21.08|43700|21.08
1585920600|2020-04-03 13:30:00|21.12|21.4|20.52|20.65|39300|20.65
1586179800|2020-04-06 13:30:00|21.27|21.6|21.04|21.2|58200|21.2
1586266200|2020-04-07 13:30:00|22.56|22.71|21.72|21.84|86300|21.84
1586352600|2020-04-08 13:30:00|22.09|22.22|21.83|22.18|38000|22.18
1586439000|2020-04-09 13:30:00|22.23|22.5|21.84|21.88|60600|21.88
1586784600|2020-04-13 13:30:00|22.33|22.33|21.63|21.74|41500|21.74
1586871000|2020-04-14 13:30:00|22.05|22.17|21.61|21.62|44300|21.62
1586957400|2020-04-15 13:30:00|21.22|21.49|20.83|21|34500|21
1587043800|2020-04-16 13:30:00|21.12|21.14|20.75|20.95|30600|20.95
1587130200|2020-04-17 13:30:00|22.1|22.43|22.09|22.39|51600|22.39
1587389400|2020-04-20 13:30:00|22.94|23.25|22.71|22.94|44000|22.94
1587475800|2020-04-21 13:30:00|22.42|22.54|22.15|22.18|73800|22.18
1587562200|2020-04-22 13:30:00|23|23.65|23|23.43|59400|23.43
1587648600|2020-04-23 13:30:00|23.7|24.52|23.7|23.85|63800|23.85
1587735000|2020-04-24 13:30:00|24.03|24.23|23.81|24.12|33200|24.12
1587994200|2020-04-27 13:30:00|24|24.53|24|24.32|60400|24.32
1588080600|2020-04-28 13:30:00|25|25.08|24.63|24.99|51100|24.99
1588167000|2020-04-29 13:30:00|26.2|26.4|25|25.95|114100|25.95
1588253400|2020-04-30 13:30:00|26.14|26.14|25.01|25.17|52100|25.17
1588339800|2020-05-01 13:30:00|24.98|24.98|23.2|24.05|64800|24.05
1588599000|2020-05-04 13:30:00|23.3|23.31|22.95|23.3|42200|23.3
1588685400|2020-05-05 13:30:00|23.49|23.7|23.22|23.29|36200|23.29
1588771800|2020-05-06 13:30:00|22.87|22.87|22.21|22.35|41500|22.35
1588858200|2020-05-07 13:30:00|22.27|22.43|21.84|22.04|36000|22.04
1588944600|2020-05-08 13:30:00|22.56|22.7|22.31|22.43|34700|22.43
1589203800|2020-05-11 13:30:00|22.88|22.88|22.3|22.43|23200|22.43
1589290200|2020-05-12 13:30:00|22.45|22.66|22.23|22.35|35500|22.35
1589376600|2020-05-13 13:30:00|21.97|22|21.07|21.27|42100|21.27
1589463000|2020-05-14 13:30:00|21|21.09|20.37|21.09|30100|21.09
1589549400|2020-05-15 13:30:00|21.25|21.54|20.9|20.97|28200|20.97
1589808600|2020-05-18 13:30:00|21.77|22.28|21.68|22.22|49600|22.22
1589895000|2020-05-19 13:30:00|22.7|23.15|22.4|22.4|25600|22.4
1589981400|2020-05-20 13:30:00|22.92|23.04|22.56|22.72|26000|22.72
1590067800|2020-05-21 13:30:00|22.33|22.33|21.6|21.65|47900|21.65
1590154200|2020-05-22 13:30:00|21|21.05|20.5|20.86|81500|20.86
1590499800|2020-05-26 13:30:00|21.16|21.39|21.05|21.35|55200|21.35
1590586200|2020-05-27 13:30:00|21.77|22.19|21.27|21.74|76500|21.74
1590672600|2020-05-28 13:30:00|21.33|21.33|20.88|21.09|38300|21.09
1590759000|2020-05-29 13:30:00|20.83|20.87|20.26|20.84|63200|20.84
1591018200|2020-06-01 13:30:00|21.05|21.62|21.05|21.33|36300|21.33
1591104600|2020-06-02 13:30:00|21.79|22.12|21.7|22.12|68100|22.12
1591191000|2020-06-03 13:30:00|22.5|22.63|22.08|22.56|83400|22.56
1591277400|2020-06-04 13:30:00|22.4|22.73|22.11|22.61|76900|22.61
1591363800|2020-06-05 13:30:00|24.87|25.48|24.86|25.2|173100|25.2
1591623000|2020-06-08 13:30:00|25.99|26.43|25.73|26.4|112500|26.4
1591709400|2020-06-09 13:30:00|26.42|26.42|25.86|26.17|67800|26.17
1591795800|2020-06-10 13:30:00|25.97|26|24.6|24.81|101500|24.81
1591882200|2020-06-11 13:30:00|23.63|24.34|23.25|23.25|63800|23.25
1591968600|2020-06-12 13:30:00|24.27|24.42|23.61|24.18|46300|24.18
1592227800|2020-06-15 13:30:00|23.21|23.58|23|23.43|51100|23.43
1592314200|2020-06-16 13:30:00|24.19|24.3|23.32|23.34|45900|23.34
1592400600|2020-06-17 13:30:00|23.46|23.47|23.13|23.13|25700|23.13
1592487000|2020-06-18 13:30:00|23.32|23.49|23.23|23.29|26600|23.29
1592573400|2020-06-19 13:30:00|23.69|23.72|23.07|23.22|36400|23.22
1592832600|2020-06-22 13:30:00|22.76|22.96|22.63|22.8|56300|22.8
1592919000|2020-06-23 13:30:00|23.13|23.17|22.8|22.8|30200|22.8
1593005400|2020-06-24 13:30:00|22.68|22.75|22|22.22|29800|22.22
1593091800|2020-06-25 13:30:00|22.31|22.46|22.08|22.46|17800|22.46
1593178200|2020-06-26 13:30:00|22.33|22.34|22|22.34|20600|22.34
1593437400|2020-06-29 13:30:00|22.04|22.42|21.86|22.4|37300|22.4
1593523800|2020-06-30 13:30:00|22.17|22.29|22|22.09|23700|22.09
1593610200|2020-07-01 13:30:00|22.41|22.56|22.2|22.45|18300|22.45
1593696600|2020-07-02 13:30:00|22.86|23.38|22.86|23.13|36200|23.13
1594042200|2020-07-06 13:30:00|25|25.49|24.66|25.46|92800|25.46
1594128600|2020-07-07 13:30:00|24.57|24.57|24|24.04|30400|24.04
1594215000|2020-07-08 13:30:00|24.45|24.71|24.29|24.61|31800|24.61
1594301400|2020-07-09 13:30:00|24.38|24.38|23.82|23.93|15800|23.93
1594387800|2020-07-10 13:30:00|23.72|23.8|23.59|23.79|29900|23.79
1594647000|2020-07-13 13:30:00|23.7|23.89|23.25|23.29|22200|23.29
1594733400|2020-07-14 13:30:00|22.99|23.43|22.66|23.39|48000|23.39
1594819800|2020-07-15 13:30:00|23.73|23.83|23.54|23.69|42300|23.69
1594906200|2020-07-16 13:30:00|23.19|23.47|23.19|23.39|15500|23.39
1594992600|2020-07-17 13:30:00|23.15|23.27|22.77|22.95|33100|22.95